date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,11.97,12.08,11.97,12.07,2447400.0,8.3912,8.4683,8.3912,8.4613,2447400.0
2004-01-23 10:00:00,12.06,12.12,12.04,12.08,1826400.0,8.4543,8.4964,8.4403,8.4683,1826400.0
2004-01-23 10:30:00,12.08,12.1,12.03,12.04,2021100.0,8.4683,8.4824,8.4333,8.4403,2021100.0
2004-01-23 11:00:00,12.04,12.05,11.97,11.99,1223400.0,8.4403,8.4473,8.3912,8.4053,1223400.0
2004-01-23 11:30:00,11.99,12.02,11.98,11.98,1268100.0,8.4053,8.4263,8.3982,8.3982,1268100.0
2004-01-23 12:00:00,11.98,11.98,11.92,11.92,964800.0,8.3982,8.3982,8.3562,8.3562,964800.0
2004-01-23 12:30:00,11.92,11.95,11.87,11.91,1277100.0,8.3562,8.3772,8.3211,8.3492,1277100.0
2004-01-23 13:00:00,11.91,11.95,11.9,11.93,679800.0,8.3492,8.3772,8.3422,8.3632,679800.0
2004-01-23 13:30:00,11.93,11.94,11.84,11.84,1941900.0,8.3632,8.3702,8.3001,8.3001,1941900.0
2004-01-23 14:00:00,11.85,11.89,11.81,11.81,1577400.0,8.3071,8.3351,8.2791,8.2791,1577400.0
2004-01-23 14:30:00,11.81,11.83,11.78,11.8,1347900.0,8.2791,8.2931,8.258,8.2721,1347900.0
2004-01-23 15:00:00,11.79,11.8,11.72,11.73,1553700.0,8.265,8.2721,8.216,8.223,1553700.0
2004-01-23 15:30:00,11.73,11.81,11.72,11.81,3694800.0,8.223,8.2791,8.216,8.2791,3694800.0
2004-01-26 09:30:00,11.75,11.82,11.72,11.77,1399200.0,8.237,8.2861,8.216,8.251,1399200.0
2004-01-26 10:00:00,11.77,11.81,11.73,11.76,1784100.0,8.251,8.2791,8.223,8.244,1784100.0
2004-01-26 10:30:00,11.76,11.8,11.75,11.77,930600.0,8.244,8.2721,8.237,8.251,930600.0
2004-01-26 11:00:00,11.77,11.79,11.73,11.77,812100.0,8.251,8.265,8.223,8.251,812100.0
2004-01-26 11:30:00,11.77,11.78,11.74,11.78,1073400.0,8.251,8.258,8.23,8.258,1073400.0
2004-01-26 12:00:00,11.78,11.83,11.77,11.81,1538100.0,8.258,8.2931,8.251,8.2791,1538100.0
2004-01-26 12:30:00,11.81,11.81,11.77,11.8,638100.0,8.2791,8.2791,8.251,8.2721,638100.0
2004-01-26 13:00:00,11.8,11.83,11.79,11.82,606000.0,8.2721,8.2931,8.265,8.2861,606000.0
2004-01-26 13:30:00,11.83,11.86,11.78,11.8,1247100.0,8.2931,8.3141,8.258,8.2721,1247100.0
2004-01-26 14:00:00,11.8,11.9,11.8,11.87,1022700.0,8.2721,8.3422,8.2721,8.3211,1022700.0
2004-01-26 14:30:00,11.87,11.97,11.86,11.96,3287100.0,8.3211,8.3912,8.3141,8.3842,3287100.0
2004-01-26 15:00:00,11.96,12.0,11.92,11.99,2178300.0,8.3842,8.4123,8.3562,8.4053,2178300.0
2004-01-26 15:30:00,11.99,12.04,11.97,12.02,2658300.0,8.4053,8.4403,8.3912,8.4263,2658300.0
2004-01-27 09:30:00,11.95,12.03,11.92,11.96,2267100.0,8.3772,8.4333,8.3562,8.3842,2267100.0
2004-01-27 10:00:00,11.95,12.04,11.92,12.03,1891800.0,8.3772,8.4403,8.3562,8.4333,1891800.0
2004-01-27 10:30:00,12.04,12.04,11.96,11.99,1006200.0,8.4403,8.4403,8.3842,8.4053,1006200.0
2004-01-27 11:00:00,11.98,11.99,11.89,11.91,1304400.0,8.3982,8.4053,8.3351,8.3492,1304400.0
2004-01-27 11:30:00,11.91,11.93,11.88,11.89,1317300.0,8.3492,8.3632,8.3281,8.3351,1317300.0
2004-01-27 12:00:00,11.89,11.9,11.8,11.81,1559400.0,8.3351,8.3422,8.2721,8.2791,1559400.0
2004-01-27 12:30:00,11.81,11.82,11.79,11.8,665400.0,8.2791,8.2861,8.265,8.2721,665400.0
2004-01-27 13:00:00,11.8,11.8,11.74,11.77,1015800.0,8.2721,8.2721,8.23,8.251,1015800.0
2004-01-27 13:30:00,11.76,11.79,11.76,11.79,537000.0,8.244,8.265,8.244,8.265,537000.0
2004-01-27 14:00:00,11.79,11.79,11.72,11.75,788700.0,8.265,8.265,8.216,8.237,788700.0
2004-01-27 14:30:00,11.76,11.78,11.72,11.73,772200.0,8.244,8.258,8.216,8.223,772200.0
2004-01-27 15:00:00,11.73,11.78,11.68,11.75,1246200.0,8.223,8.258,8.1879,8.237,1246200.0
2004-01-27 15:30:00,11.75,11.75,11.68,11.7,2141100.0,8.237,8.237,8.1879,8.202,2141100.0
2004-01-28 09:30:00,11.83,11.83,11.37,11.75,1489800.0,8.2931,8.2931,7.9706,8.237,1489800.0
2004-01-28 10:00:00,11.76,11.81,11.67,11.8,1189200.0,8.244,8.2791,8.1809,8.2721,1189200.0
2004-01-28 10:30:00,11.8,11.8,11.77,11.79,529200.0,8.2721,8.2721,8.251,8.265,529200.0
2004-01-28 11:00:00,11.79,11.82,11.74,11.75,820800.0,8.265,8.2861,8.23,8.237,820800.0
2004-01-28 11:30:00,11.75,11.77,11.38,11.7,1006200.0,8.237,8.251,7.9776,8.202,1006200.0
2004-01-28 12:00:00,11.7,11.71,11.58,11.58,3009000.0,8.202,8.209,8.1178,8.1178,3009000.0
2004-01-28 12:30:00,11.58,11.6,11.52,11.55,799800.0,8.1178,8.1319,8.0758,8.0968,799800.0
2004-01-28 13:00:00,11.55,11.62,11.55,11.6,1201800.0,8.0968,8.1459,8.0968,8.1319,1201800.0
2004-01-28 13:30:00,11.61,11.64,11.6,11.62,799200.0,8.1389,8.1599,8.1319,8.1459,799200.0
2004-01-28 14:00:00,11.62,11.64,11.39,11.5,3773100.0,8.1459,8.1599,7.9846,8.0617,3773100.0
2004-01-28 14:30:00,11.5,11.55,11.37,11.44,4161300.0,8.0617,8.0968,7.9706,8.0197,4161300.0
2004-01-28 15:00:00,11.44,11.52,11.37,11.4,2469300.0,8.0197,8.0758,7.9706,7.9916,2469300.0
2004-01-28 15:30:00,11.37,11.41,11.27,11.31,4745700.0,7.9706,7.9987,7.9005,7.9286,4745700.0
2004-02-02 09:30:00,11.42,11.53,11.37,11.49,1257000.0,8.0057,8.0828,7.9706,8.0547,1257000.0
2004-02-02 10:00:00,11.49,11.51,11.38,11.46,1486800.0,8.0547,8.0688,7.9776,8.0337,1486800.0
2004-02-02 10:30:00,11.46,11.48,11.4,11.42,1424700.0,8.0337,8.0477,7.9916,8.0057,1424700.0
2004-02-02 11:00:00,11.42,11.47,11.42,11.43,1303800.0,8.0057,8.0407,8.0057,8.0127,1303800.0
2004-02-02 11:30:00,11.44,11.54,11.43,11.51,2202600.0,8.0197,8.0898,8.0127,8.0688,2202600.0
2004-02-02 12:00:00,11.5,11.53,11.48,11.51,1572900.0,8.0617,8.0828,8.0477,8.0688,1572900.0
2004-02-02 12:30:00,11.51,11.57,11.49,11.5,1293000.0,8.0688,8.1108,8.0547,8.0617,1293000.0
2004-02-02 13:00:00,11.5,11.53,11.49,11.53,968700.0,8.0617,8.0828,8.0547,8.0828,968700.0
2004-02-02 13:30:00,11.53,11.53,11.48,11.49,934200.0,8.0828,8.0828,8.0477,8.0547,934200.0
2004-02-02 14:00:00,11.49,11.52,11.48,11.51,953400.0,8.0547,8.0758,8.0477,8.0688,953400.0
2004-02-02 14:30:00,11.51,11.52,11.46,11.49,1459500.0,8.0688,8.0758,8.0337,8.0547,1459500.0
2004-02-02 15:00:00,11.49,11.5,11.37,11.41,3330300.0,8.0547,8.0617,7.9706,7.9987,3330300.0
2004-02-02 15:30:00,11.41,11.42,11.24,11.34,5535000.0,7.9987,8.0057,7.8795,7.9496,5535000.0
2004-02-03 09:30:00,11.36,11.5,11.29,11.42,2761200.0,7.9636,8.0617,7.9145,8.0057,2761200.0
2004-02-03 10:00:00,11.42,11.45,11.36,11.36,1402500.0,8.0057,8.0267,7.9636,7.9636,1402500.0
2004-02-03 10:30:00,11.36,11.42,11.34,11.4,1147800.0,7.9636,8.0057,7.9496,7.9916,1147800.0
2004-02-03 11:00:00,11.4,11.42,11.37,11.4,1000500.0,7.9916,8.0057,7.9706,7.9916,1000500.0
2004-02-03 11:30:00,11.4,11.41,11.36,11.39,1060500.0,7.9916,7.9987,7.9636,7.9846,1060500.0
2004-02-03 12:00:00,11.38,11.41,11.04,11.36,1588800.0,7.9776,7.9987,7.7393,7.9636,1588800.0
2004-02-03 12:30:00,11.37,11.39,11.34,11.37,1326300.0,7.9706,7.9846,7.9496,7.9706,1326300.0
2004-02-03 13:00:00,11.37,11.38,11.31,11.34,1134000.0,7.9706,7.9776,7.9286,7.9496,1134000.0
2004-02-03 13:30:00,11.34,11.34,11.29,11.33,1007100.0,7.9496,7.9496,7.9145,7.9426,1007100.0
2004-02-03 14:00:00,11.32,11.34,11.27,11.31,840000.0,7.9356,7.9496,7.9005,7.9286,840000.0
2004-02-03 14:30:00,11.31,11.33,11.29,11.32,1164000.0,7.9286,7.9426,7.9145,7.9356,1164000.0
2004-02-03 15:00:00,11.31,11.33,11.26,11.28,1309200.0,7.9286,7.9426,7.8935,7.9075,1309200.0
2004-02-03 15:30:00,11.27,11.33,11.23,11.26,2248500.0,7.9005,7.9426,7.8725,7.8935,2248500.0
2004-02-04 09:30:00,11.24,11.3,11.21,11.26,2525400.0,7.8795,7.9215,7.8585,7.8935,2525400.0
2004-02-04 10:00:00,11.26,11.37,11.24,11.32,1893000.0,7.8935,7.9706,7.8795,7.9356,1893000.0
2004-02-04 10:30:00,11.32,11.38,11.29,11.31,961200.0,7.9356,7.9776,7.9145,7.9286,961200.0
2004-02-04 11:00:00,11.31,11.34,11.29,11.32,1005000.0,7.9286,7.9496,7.9145,7.9356,1005000.0
2004-02-04 11:30:00,11.32,11.37,10.98,11.33,1422300.0,7.9356,7.9706,7.6972,7.9426,1422300.0
2004-02-04 12:00:00,11.33,11.37,11.3,11.36,775200.0,7.9426,7.9706,7.9215,7.9636,775200.0
2004-02-04 12:30:00,11.37,11.4,11.33,11.34,760200.0,7.9706,7.9916,7.9426,7.9496,760200.0
2004-02-04 13:00:00,11.34,11.36,11.33,11.34,695100.0,7.9496,7.9636,7.9426,7.9496,695100.0
2004-02-04 13:30:00,11.34,11.38,11.29,11.3,762600.0,7.9496,7.9776,7.9145,7.9215,762600.0
2004-02-04 14:00:00,11.31,11.31,11.19,11.22,2277300.0,7.9286,7.9286,7.8444,7.8655,2277300.0
2004-02-04 14:30:00,11.22,11.23,11.17,11.2,1198200.0,7.8655,7.8725,7.8304,7.8514,1198200.0
2004-02-04 15:00:00,11.2,11.26,11.19,11.23,1080900.0,7.8514,7.8935,7.8444,7.8725,1080900.0
2004-02-04 15:30:00,11.23,11.23,11.16,11.16,2043900.0,7.8725,7.8725,7.8234,7.8234,2043900.0
2004-02-05 09:30:00,11.17,11.21,11.11,11.17,1428900.0,7.8304,7.8585,7.7884,7.8304,1428900.0
2004-02-05 10:00:00,11.17,11.22,11.07,11.08,1874400.0,7.8304,7.8655,7.7603,7.7673,1874400.0
2004-02-05 10:30:00,11.08,11.12,11.01,11.02,1185900.0,7.7673,7.7954,7.7182,7.7253,1185900.0
2004-02-05 11:00:00,11.02,11.16,11.01,11.09,2050200.0,7.7253,7.8234,7.7182,7.7743,2050200.0
2004-02-05 11:30:00,11.09,11.13,11.05,11.1,591900.0,7.7743,7.8024,7.7463,7.7813,591900.0
2004-02-05 12:00:00,11.1,11.12,11.09,11.12,312600.0,7.7813,7.7954,7.7743,7.7954,312600.0
2004-02-05 12:30:00,11.12,11.16,11.1,11.16,1350000.0,7.7954,7.8234,7.7813,7.8234,1350000.0
2004-02-05 13:00:00,11.16,11.24,11.15,11.17,939300.0,7.8234,7.8795,7.8164,7.8304,939300.0
2004-02-05 13:30:00,11.17,11.19,11.14,11.15,837600.0,7.8304,7.8444,7.8094,7.8164,837600.0
2004-02-05 14:00:00,11.15,11.17,11.12,11.13,633600.0,7.8164,7.8304,7.7954,7.8024,633600.0
2004-02-05 14:30:00,11.14,11.14,11.07,11.08,744000.0,7.8094,7.8094,7.7603,7.7673,744000.0
2004-02-05 15:00:00,11.07,11.19,11.07,11.19,804900.0,7.7603,7.8444,7.7603,7.8444,804900.0
2004-02-05 15:30:00,11.19,11.19,11.09,11.12,1719900.0,7.8444,7.8444,7.7743,7.7954,1719900.0
2004-02-06 09:30:00,11.15,11.16,11.03,11.07,1911300.0,7.8164,7.8234,7.7323,7.7603,1911300.0
2004-02-06 10:00:00,11.07,11.12,11.05,11.1,1407000.0,7.7603,7.7954,7.7463,7.7813,1407000.0
2004-02-06 10:30:00,11.1,11.15,11.09,11.13,1380000.0,7.7813,7.8164,7.7743,7.8024,1380000.0
2004-02-06 11:00:00,11.13,11.14,10.75,11.12,696300.0,7.8024,7.8094,7.536,7.7954,696300.0
2004-02-06 11:30:00,11.12,11.15,11.11,11.14,663600.0,7.7954,7.8164,7.7884,7.8094,663600.0
2004-02-06 12:00:00,11.14,11.15,11.1,11.12,474000.0,7.8094,7.8164,7.7813,7.7954,474000.0
2004-02-06 12:30:00,11.12,11.15,11.1,11.1,710100.0,7.7954,7.8164,7.7813,7.7813,710100.0
2004-02-06 13:00:00,11.1,11.12,11.07,11.11,1057800.0,7.7813,7.7954,7.7603,7.7884,1057800.0
2004-02-06 13:30:00,11.11,11.13,11.09,11.12,1079700.0,7.7884,7.8024,7.7743,7.7954,1079700.0
2004-02-06 14:00:00,11.12,11.15,11.1,11.14,1138200.0,7.7954,7.8164,7.7813,7.8094,1138200.0
2004-02-06 14:30:00,11.14,11.15,11.09,11.13,1288500.0,7.8094,7.8164,7.7743,7.8024,1288500.0
2004-02-06 15:00:00,11.13,11.14,11.12,11.13,1642800.0,7.8024,7.8094,7.7954,7.8024,1642800.0
2004-02-06 15:30:00,11.13,11.17,11.12,11.14,2333400.0,7.8024,7.8304,7.7954,7.8094,2333400.0
2004-02-11 09:30:00,10.47,10.5,10.32,10.32,29088000.0,7.3397,7.3607,7.2345,7.2345,29088000.0
2004-02-11 10:00:00,10.32,10.47,10.17,10.17,32735700.0,7.2345,7.3397,7.1294,7.1294,32735700.0
2004-02-11 10:30:00,10.17,10.33,10.16,10.32,27457200.0,7.1294,7.2416,7.1224,7.2345,27457200.0
2004-02-11 11:00:00,10.32,10.42,10.31,10.39,17119200.0,7.2345,7.3046,7.2275,7.2836,17119200.0
2004-02-11 11:30:00,10.39,10.42,10.36,10.41,7177500.0,7.2836,7.3046,7.2626,7.2976,7177500.0
2004-02-11 12:00:00,10.41,10.51,10.41,10.5,11706300.0,7.2976,7.3677,7.2976,7.3607,11706300.0
2004-02-11 12:30:00,10.5,10.65,10.49,10.58,10458300.0,7.3607,7.4659,7.3537,7.4168,10458300.0
2004-02-11 13:00:00,10.58,10.58,10.49,10.51,8575500.0,7.4168,7.4168,7.3537,7.3677,8575500.0
2004-02-11 13:30:00,10.51,10.52,10.48,10.5,3876000.0,7.3677,7.3747,7.3467,7.3607,3876000.0
2004-02-11 14:00:00,10.5,10.54,10.48,10.5,5587200.0,7.3607,7.3888,7.3467,7.3607,5587200.0
2004-02-11 14:30:00,10.5,10.51,10.4,10.4,7715700.0,7.3607,7.3677,7.2906,7.2906,7715700.0
2004-02-11 15:00:00,10.4,10.45,10.39,10.42,7942800.0,7.2906,7.3257,7.2836,7.3046,7942800.0
2004-02-11 15:30:00,10.42,10.44,10.38,10.4,15894000.0,7.3046,7.3187,7.2766,7.2906,15894000.0
2004-02-12 09:30:00,10.5,10.52,10.3,10.3,17097300.0,7.3607,7.3747,7.2205,7.2205,17097300.0
2004-02-12 10:00:00,10.31,10.97,10.26,10.27,10280400.0,7.2275,7.6902,7.1925,7.1995,10280400.0
2004-02-12 10:30:00,10.27,10.31,10.19,10.19,10250100.0,7.1995,7.2275,7.1434,7.1434,10250100.0
2004-02-12 11:00:00,10.19,10.23,10.18,10.22,4902600.0,7.1434,7.1715,7.1364,7.1644,4902600.0
2004-02-12 11:30:00,10.22,10.43,10.21,10.22,5382300.0,7.1644,7.3117,7.1574,7.1644,5382300.0
2004-02-12 12:00:00,10.22,10.23,10.17,10.19,5577000.0,7.1644,7.1715,7.1294,7.1434,5577000.0
2004-02-12 12:30:00,10.19,10.23,10.06,10.09,6475500.0,7.1434,7.1715,7.0523,7.0733,6475500.0
2004-02-12 13:00:00,10.08,10.16,10.04,10.08,7062000.0,7.0663,7.1224,7.0383,7.0663,7062000.0
2004-02-12 13:30:00,10.08,10.09,10.05,10.08,6467400.0,7.0663,7.0733,7.0453,7.0663,6467400.0
2004-02-12 14:00:00,10.08,10.09,10.0,10.01,8954700.0,7.0663,7.0733,7.0102,7.0172,8954700.0
2004-02-12 14:30:00,10.01,10.07,9.99,10.03,10556100.0,7.0172,7.0593,7.0032,7.0312,10556100.0
2004-02-12 15:00:00,10.03,10.04,9.68,10.02,10624500.0,7.0312,7.0383,6.7859,7.0242,10624500.0
2004-02-12 15:30:00,10.02,10.05,10.0,10.03,16892700.0,7.0242,7.0453,7.0102,7.0312,16892700.0
2004-02-13 09:30:00,10.07,10.09,9.92,10.01,11345100.0,7.0593,7.0733,6.9541,7.0172,11345100.0
2004-02-13 10:00:00,10.0,10.01,9.92,9.93,6253200.0,7.0102,7.0172,6.9541,6.9611,6253200.0
2004-02-13 10:30:00,9.93,9.97,9.92,9.95,7316400.0,6.9611,6.9892,6.9541,6.9752,7316400.0
2004-02-13 11:00:00,9.95,10.01,9.92,9.92,6687900.0,6.9752,7.0172,6.9541,6.9541,6687900.0
2004-02-13 11:30:00,9.92,9.95,9.92,9.93,5005800.0,6.9541,6.9752,6.9541,6.9611,5005800.0
2004-02-13 12:00:00,9.93,10.0,9.92,9.94,4851300.0,6.9611,7.0102,6.9541,6.9682,4851300.0
2004-02-13 12:30:00,9.94,9.96,9.63,9.95,2559600.0,6.9682,6.9822,6.7508,6.9752,2559600.0
2004-02-13 13:00:00,9.96,9.97,9.94,9.95,3002100.0,6.9822,6.9892,6.9682,6.9752,3002100.0
2004-02-13 13:30:00,9.95,9.97,9.93,9.95,2647800.0,6.9752,6.9892,6.9611,6.9752,2647800.0
2004-02-13 14:00:00,9.95,9.98,9.95,9.96,3118200.0,6.9752,6.9962,6.9752,6.9822,3118200.0
2004-02-13 14:30:00,9.96,9.98,9.95,9.97,2667900.0,6.9822,6.9962,6.9752,6.9892,2667900.0
2004-02-13 15:00:00,9.96,9.97,9.95,9.95,3224400.0,6.9822,6.9892,6.9752,6.9752,3224400.0
2004-02-13 15:30:00,9.95,9.98,9.94,9.95,8208600.0,6.9752,6.9962,6.9682,6.9752,8208600.0
2004-02-17 09:30:00,10.06,10.08,9.97,10.04,6779700.0,7.0523,7.0663,6.9892,7.0383,6779700.0
2004-02-17 10:00:00,10.04,10.06,9.99,10.0,4865700.0,7.0383,7.0523,7.0032,7.0102,4865700.0
2004-02-17 10:30:00,10.0,10.06,9.99,10.04,3732600.0,7.0102,7.0523,7.0032,7.0383,3732600.0
2004-02-17 11:00:00,10.04,10.25,10.03,10.23,13833000.0,7.0383,7.1855,7.0312,7.1715,13833000.0
2004-02-17 11:30:00,10.23,10.28,10.0,10.15,11889900.0,7.1715,7.2065,7.0102,7.1154,11889900.0
2004-02-17 12:00:00,10.15,10.22,10.13,10.21,4188600.0,7.1154,7.1644,7.1014,7.1574,4188600.0
2004-02-17 12:30:00,10.21,10.23,10.19,10.22,2672400.0,7.1574,7.1715,7.1434,7.1644,2672400.0
2004-02-17 13:00:00,10.22,10.26,10.21,10.21,2378700.0,7.1644,7.1925,7.1574,7.1574,2378700.0
2004-02-17 13:30:00,10.21,10.28,10.21,10.27,2200800.0,7.1574,7.2065,7.1574,7.1995,2200800.0
2004-02-17 14:00:00,10.27,10.29,10.23,10.28,2947500.0,7.1995,7.2135,7.1715,7.2065,2947500.0
2004-02-17 14:30:00,10.28,10.29,10.25,10.29,2071200.0,7.2065,7.2135,7.1855,7.2135,2071200.0
2004-02-17 15:00:00,10.29,10.3,10.22,10.23,3958200.0,7.2135,7.2205,7.1644,7.1715,3958200.0
2004-02-17 15:30:00,10.23,10.29,10.21,10.25,6224700.0,7.1715,7.2135,7.1574,7.1855,6224700.0
2004-02-18 09:30:00,10.26,10.29,10.15,10.21,4516800.0,7.1925,7.2135,7.1154,7.1574,4516800.0
2004-02-18 10:00:00,10.22,10.23,10.18,10.2,1960200.0,7.1644,7.1715,7.1364,7.1504,1960200.0
2004-02-18 10:30:00,10.2,10.23,10.17,10.2,2027100.0,7.1504,7.1715,7.1294,7.1504,2027100.0
2004-02-18 11:00:00,10.2,10.22,10.19,10.21,1698000.0,7.1504,7.1644,7.1434,7.1574,1698000.0
2004-02-18 11:30:00,10.2,10.23,10.2,10.22,1932600.0,7.1504,7.1715,7.1504,7.1644,1932600.0
2004-02-18 12:00:00,10.22,10.27,10.21,10.26,2126100.0,7.1644,7.1995,7.1574,7.1925,2126100.0
2004-02-18 12:30:00,10.26,10.28,10.24,10.25,1397400.0,7.1925,7.2065,7.1785,7.1855,1397400.0
2004-02-18 13:00:00,10.25,10.26,10.22,10.24,1565400.0,7.1855,7.1925,7.1644,7.1785,1565400.0
2004-02-18 13:30:00,10.24,10.26,10.24,10.25,1206000.0,7.1785,7.1925,7.1785,7.1855,1206000.0
2004-02-18 14:00:00,10.25,10.26,10.21,10.23,2585700.0,7.1855,7.1925,7.1574,7.1715,2585700.0
2004-02-18 14:30:00,10.23,10.25,10.22,10.24,1407900.0,7.1715,7.1855,7.1644,7.1785,1407900.0
2004-02-18 15:00:00,10.24,10.26,10.22,10.25,2261700.0,7.1785,7.1925,7.1644,7.1855,2261700.0
2004-02-18 15:30:00,10.25,10.27,10.23,10.27,3290100.0,7.1855,7.1995,7.1715,7.1995,3290100.0
2004-02-19 09:30:00,10.29,10.33,10.18,10.21,3312000.0,7.2135,7.2416,7.1364,7.1574,3312000.0
2004-02-19 10:00:00,10.21,10.25,10.17,10.18,1804800.0,7.1574,7.1855,7.1294,7.1364,1804800.0
2004-02-19 10:30:00,10.18,10.2,10.16,10.19,1092000.0,7.1364,7.1504,7.1224,7.1434,1092000.0
2004-02-19 11:00:00,10.2,10.21,10.17,10.2,1273500.0,7.1504,7.1574,7.1294,7.1504,1273500.0
2004-02-19 11:30:00,10.2,10.22,10.2,10.22,1664100.0,7.1504,7.1644,7.1504,7.1644,1664100.0
2004-02-19 12:00:00,10.22,10.26,10.2,10.26,2116200.0,7.1644,7.1925,7.1504,7.1925,2116200.0
2004-02-19 12:30:00,10.26,10.27,10.2,10.27,3440700.0,7.1925,7.1995,7.1504,7.1995,3440700.0
2004-02-19 13:00:00,10.27,10.3,10.21,10.22,1685700.0,7.1995,7.2205,7.1574,7.1644,1685700.0
2004-02-19 13:30:00,10.22,10.25,10.22,10.24,1161300.0,7.1644,7.1855,7.1644,7.1785,1161300.0
2004-02-19 14:00:00,10.23,10.25,10.22,10.22,788700.0,7.1715,7.1855,7.1644,7.1644,788700.0
2004-02-19 14:30:00,10.22,10.23,10.16,10.18,3219900.0,7.1644,7.1715,7.1224,7.1364,3219900.0
2004-02-19 15:00:00,10.18,10.19,10.14,10.15,2045400.0,7.1364,7.1434,7.1084,7.1154,2045400.0
2004-02-19 15:30:00,10.15,10.15,10.07,10.08,4473300.0,7.1154,7.1154,7.0593,7.0663,4473300.0
2004-02-20 09:30:00,10.16,10.32,9.99,10.0,6340200.0,7.1224,7.2345,7.0032,7.0102,6340200.0
2004-02-20 10:00:00,10.0,10.06,9.99,10.03,2159400.0,7.0102,7.0523,7.0032,7.0312,2159400.0
2004-02-20 10:30:00,10.03,10.06,9.98,10.03,3216600.0,7.0312,7.0523,6.9962,7.0312,3216600.0
2004-02-20 11:00:00,10.03,10.06,10.01,10.05,2780700.0,7.0312,7.0523,7.0172,7.0453,2780700.0
2004-02-20 11:30:00,10.05,10.05,10.03,10.04,2095500.0,7.0453,7.0453,7.0312,7.0383,2095500.0
2004-02-20 12:00:00,10.04,10.05,10.03,10.03,725700.0,7.0383,7.0453,7.0312,7.0312,725700.0
2004-02-20 12:30:00,10.03,10.04,10.01,10.01,1088700.0,7.0312,7.0383,7.0172,7.0172,1088700.0
2004-02-20 13:00:00,10.01,10.03,10.0,10.01,1311900.0,7.0172,7.0312,7.0102,7.0172,1311900.0
2004-02-20 13:30:00,10.01,10.05,10.01,10.05,2180700.0,7.0172,7.0453,7.0172,7.0453,2180700.0
2004-02-20 14:00:00,10.05,10.08,10.04,10.07,1758900.0,7.0453,7.0663,7.0383,7.0593,1758900.0
2004-02-20 14:30:00,10.07,10.11,10.05,10.07,1598700.0,7.0593,7.0873,7.0453,7.0593,1598700.0
2004-02-20 15:00:00,10.07,10.1,10.06,10.08,1383300.0,7.0593,7.0803,7.0523,7.0663,1383300.0
2004-02-20 15:30:00,10.08,10.09,10.04,10.04,2490900.0,7.0663,7.0733,7.0383,7.0383,2490900.0
2004-02-23 09:30:00,10.05,10.07,9.62,9.94,3297900.0,7.0453,7.0593,6.7438,6.9682,3297900.0
2004-02-23 10:00:00,9.94,9.96,9.81,9.85,7343400.0,6.9682,6.9822,6.877,6.9051,7343400.0
2004-02-23 10:30:00,9.85,9.9,9.84,9.9,3095400.0,6.9051,6.9401,6.8981,6.9401,3095400.0
2004-02-23 11:00:00,9.9,9.93,9.88,9.89,4925700.0,6.9401,6.9611,6.9261,6.9331,4925700.0
2004-02-23 11:30:00,9.9,9.94,9.89,9.9,2653800.0,6.9401,6.9682,6.9331,6.9401,2653800.0
2004-02-23 12:00:00,9.91,9.92,9.89,9.92,1377300.0,6.9471,6.9541,6.9331,6.9541,1377300.0
2004-02-23 12:30:00,9.92,9.94,9.89,9.91,1777800.0,6.9541,6.9682,6.9331,6.9471,1777800.0
2004-02-23 13:00:00,9.91,9.92,9.89,9.91,1908000.0,6.9471,6.9541,6.9331,6.9471,1908000.0
2004-02-23 13:30:00,9.9,9.91,9.89,9.9,2059800.0,6.9401,6.9471,6.9331,6.9401,2059800.0
2004-02-23 14:00:00,9.9,9.91,9.83,9.84,2277900.0,6.9401,6.9471,6.891,6.8981,2277900.0
2004-02-23 14:30:00,9.84,9.86,9.79,9.81,3583800.0,6.8981,6.9121,6.863,6.877,3583800.0
2004-02-23 15:00:00,9.81,9.9,9.79,9.8,3692700.0,6.877,6.9401,6.863,6.87,3692700.0
2004-02-23 15:30:00,9.8,9.86,9.8,9.83,6219300.0,6.87,6.9121,6.87,6.891,6219300.0
2004-02-24 09:30:00,9.91,9.92,9.83,9.92,4554900.0,6.9471,6.9541,6.891,6.9541,4554900.0
2004-02-24 10:00:00,9.91,9.94,9.84,9.92,3647100.0,6.9471,6.9682,6.8981,6.9541,3647100.0
2004-02-24 10:30:00,9.92,9.95,9.89,9.91,2664900.0,6.9541,6.9752,6.9331,6.9471,2664900.0
2004-02-24 11:00:00,9.91,9.94,9.89,9.9,1904400.0,6.9471,6.9682,6.9331,6.9401,1904400.0
2004-02-24 11:30:00,9.9,9.94,9.88,9.91,1989600.0,6.9401,6.9682,6.9261,6.9471,1989600.0
2004-02-24 12:00:00,9.91,9.92,9.87,9.91,1192800.0,6.9471,6.9541,6.9191,6.9471,1192800.0
2004-02-24 12:30:00,9.91,9.92,9.89,9.9,1115700.0,6.9471,6.9541,6.9331,6.9401,1115700.0
2004-02-24 13:00:00,9.89,9.92,9.87,9.88,2070600.0,6.9331,6.9541,6.9191,6.9261,2070600.0
2004-02-24 13:30:00,9.88,9.89,9.83,9.84,1555500.0,6.9261,6.9331,6.891,6.8981,1555500.0
2004-02-24 14:00:00,9.83,9.86,9.79,9.81,2338500.0,6.891,6.9121,6.863,6.877,2338500.0
2004-02-24 14:30:00,9.81,9.83,9.79,9.83,1780800.0,6.877,6.891,6.863,6.891,1780800.0
2004-02-24 15:00:00,9.83,10.04,9.8,9.93,11710800.0,6.891,7.0383,6.87,6.9611,11710800.0
2004-02-24 15:30:00,9.93,10.01,9.91,9.94,5679900.0,6.9611,7.0172,6.9471,6.9682,5679900.0
2004-02-25 09:30:00,9.97,10.02,9.94,10.0,2898300.0,6.9892,7.0242,6.9682,7.0102,2898300.0
2004-02-25 10:00:00,10.01,10.03,9.97,10.0,1986600.0,7.0172,7.0312,6.9892,7.0102,1986600.0
2004-02-25 10:30:00,10.0,10.02,9.98,10.0,1779000.0,7.0102,7.0242,6.9962,7.0102,1779000.0
2004-02-25 11:00:00,10.0,10.04,10.0,10.01,2280000.0,7.0102,7.0383,7.0102,7.0172,2280000.0
2004-02-25 11:30:00,10.01,10.02,9.98,9.99,2725200.0,7.0172,7.0242,6.9962,7.0032,2725200.0
2004-02-25 12:00:00,10.0,10.02,9.98,9.99,4122600.0,7.0102,7.0242,6.9962,7.0032,4122600.0
2004-02-25 12:30:00,9.99,10.02,9.99,10.0,1784400.0,7.0032,7.0242,7.0032,7.0102,1784400.0
2004-02-25 13:00:00,10.0,10.0,9.99,10.0,978000.0,7.0102,7.0102,7.0032,7.0102,978000.0
2004-02-25 13:30:00,10.0,10.02,9.98,10.0,1834200.0,7.0102,7.0242,6.9962,7.0102,1834200.0
2004-02-25 14:00:00,10.0,10.01,9.99,10.0,1955100.0,7.0102,7.0172,7.0032,7.0102,1955100.0
2004-02-25 14:30:00,10.0,10.0,9.97,9.99,2464200.0,7.0102,7.0102,6.9892,7.0032,2464200.0
2004-02-25 15:00:00,9.99,10.02,9.99,9.99,1804800.0,7.0032,7.0242,7.0032,7.0032,1804800.0
2004-02-25 15:30:00,10.0,10.0,9.96,9.97,2541600.0,7.0102,7.0102,6.9822,6.9892,2541600.0
2004-02-26 09:30:00,9.94,10.04,9.93,10.03,2787300.0,6.9682,7.0383,6.9611,7.0312,2787300.0
2004-02-26 10:00:00,10.03,10.11,10.02,10.05,4062600.0,7.0312,7.0873,7.0242,7.0453,4062600.0
2004-02-26 10:30:00,10.05,10.06,10.01,10.03,2025600.0,7.0453,7.0523,7.0172,7.0312,2025600.0
2004-02-26 11:00:00,10.02,10.08,10.02,10.04,1457100.0,7.0242,7.0663,7.0242,7.0383,1457100.0
2004-02-26 11:30:00,10.04,10.08,10.02,10.08,1568400.0,7.0383,7.0663,7.0242,7.0663,1568400.0
2004-02-26 12:00:00,10.08,10.1,10.05,10.09,852900.0,7.0663,7.0803,7.0453,7.0733,852900.0
2004-02-26 12:30:00,10.09,10.15,10.04,10.13,2170800.0,7.0733,7.1154,7.0383,7.1014,2170800.0
2004-02-26 13:00:00,10.13,10.13,10.07,10.07,1411200.0,7.1014,7.1014,7.0593,7.0593,1411200.0
2004-02-26 13:30:00,10.08,10.08,10.07,10.08,1103100.0,7.0663,7.0663,7.0593,7.0663,1103100.0
2004-02-26 14:00:00,10.08,10.1,10.06,10.07,1316100.0,7.0663,7.0803,7.0523,7.0593,1316100.0
2004-02-26 14:30:00,10.08,10.09,10.05,10.08,1126200.0,7.0663,7.0733,7.0453,7.0663,1126200.0
2004-02-26 15:00:00,10.08,10.09,10.04,10.09,1163400.0,7.0663,7.0733,7.0383,7.0733,1163400.0
2004-02-26 15:30:00,10.09,10.1,10.03,10.06,1950300.0,7.0733,7.0803,7.0312,7.0523,1950300.0
2004-02-27 09:30:00,10.01,10.05,9.98,10.02,2214300.0,7.0172,7.0453,6.9962,7.0242,2214300.0
2004-02-27 10:00:00,10.01,10.04,9.98,9.99,1280700.0,7.0172,7.0383,6.9962,7.0032,1280700.0
2004-02-27 10:30:00,9.99,10.01,9.97,9.97,1388400.0,7.0032,7.0172,6.9892,6.9892,1388400.0
2004-02-27 11:00:00,9.97,10.01,9.95,10.0,1324200.0,6.9892,7.0172,6.9752,7.0102,1324200.0
2004-02-27 11:30:00,10.0,10.0,9.91,9.96,3368700.0,7.0102,7.0102,6.9471,6.9822,3368700.0
2004-02-27 12:00:00,9.96,9.97,9.92,9.97,1298100.0,6.9822,6.9892,6.9541,6.9892,1298100.0
2004-02-27 12:30:00,9.97,10.0,9.96,9.98,789900.0,6.9892,7.0102,6.9822,6.9962,789900.0
2004-02-27 13:00:00,9.98,10.0,9.97,9.99,607200.0,6.9962,7.0102,6.9892,7.0032,607200.0
2004-02-27 13:30:00,9.99,9.99,9.94,9.97,1340700.0,7.0032,7.0032,6.9682,6.9892,1340700.0
2004-02-27 14:00:00,9.97,10.01,9.96,10.01,885000.0,6.9892,7.0172,6.9822,7.0172,885000.0
2004-02-27 14:30:00,10.01,10.01,9.98,10.01,1118100.0,7.0172,7.0172,6.9962,7.0172,1118100.0
2004-02-27 15:00:00,10.01,10.04,10.0,10.04,1229400.0,7.0172,7.0383,7.0102,7.0383,1229400.0
2004-02-27 15:30:00,10.04,10.05,9.97,10.0,3531300.0,7.0383,7.0453,6.9892,7.0102,3531300.0
2004-03-01 09:30:00,10.08,10.12,10.06,10.12,2045400.0,7.0663,7.0943,7.0523,7.0943,2045400.0
2004-03-01 10:00:00,10.12,10.14,10.08,10.08,1143000.0,7.0943,7.1084,7.0663,7.0663,1143000.0
2004-03-01 10:30:00,10.08,10.14,10.01,10.05,2279400.0,7.0663,7.1084,7.0172,7.0453,2279400.0
2004-03-01 11:00:00,10.05,10.13,9.98,10.02,1604100.0,7.0453,7.1014,6.9962,7.0242,1604100.0
2004-03-01 11:30:00,10.02,10.05,9.98,10.05,1299600.0,7.0242,7.0453,6.9962,7.0453,1299600.0
2004-03-01 12:00:00,10.05,10.11,9.99,10.02,1393200.0,7.0453,7.0873,7.0032,7.0242,1393200.0
2004-03-01 12:30:00,10.09,10.13,10.08,10.11,1269600.0,7.0733,7.1014,7.0663,7.0873,1269600.0
2004-03-01 13:00:00,10.1,10.12,10.09,10.12,950100.0,7.0803,7.0943,7.0733,7.0943,950100.0
2004-03-01 13:30:00,10.12,10.12,10.08,10.1,1183800.0,7.0943,7.0943,7.0663,7.0803,1183800.0
2004-03-01 14:00:00,10.1,10.11,10.1,10.1,1359300.0,7.0803,7.0873,7.0803,7.0803,1359300.0
2004-03-01 14:30:00,10.1,10.12,10.09,10.11,1841700.0,7.0803,7.0943,7.0733,7.0873,1841700.0
2004-03-01 15:00:00,10.11,10.13,10.11,10.12,1535100.0,7.0873,7.1014,7.0873,7.0943,1535100.0
2004-03-01 15:30:00,10.12,10.13,10.07,10.1,3089400.0,7.0943,7.1014,7.0593,7.0803,3089400.0
2004-03-02 09:30:00,10.17,10.2,10.08,10.13,2895600.0,7.1294,7.1504,7.0663,7.1014,2895600.0
2004-03-02 10:00:00,10.13,10.15,10.11,10.12,1494600.0,7.1014,7.1154,7.0873,7.0943,1494600.0
2004-03-02 10:30:00,10.12,10.12,10.08,10.09,1158000.0,7.0943,7.0943,7.0663,7.0733,1158000.0
2004-03-02 11:00:00,10.09,10.09,10.06,10.07,1276200.0,7.0733,7.0733,7.0523,7.0593,1276200.0
2004-03-02 11:30:00,10.07,10.08,10.05,10.05,1008000.0,7.0593,7.0663,7.0453,7.0453,1008000.0
2004-03-02 12:00:00,10.05,10.05,10.0,10.01,1599600.0,7.0453,7.0453,7.0102,7.0172,1599600.0
2004-03-02 12:30:00,10.01,10.02,9.98,9.98,914100.0,7.0172,7.0242,6.9962,6.9962,914100.0
2004-03-02 13:00:00,9.98,10.01,9.98,10.0,1461000.0,6.9962,7.0172,6.9962,7.0102,1461000.0
2004-03-02 13:30:00,10.01,10.04,9.99,10.01,1683600.0,7.0172,7.0383,7.0032,7.0172,1683600.0
2004-03-02 14:00:00,10.01,10.02,9.99,10.0,1515300.0,7.0172,7.0242,7.0032,7.0102,1515300.0
2004-03-02 14:30:00,10.0,10.01,9.97,10.0,1956000.0,7.0102,7.0172,6.9892,7.0102,1956000.0
2004-03-02 15:00:00,10.0,10.01,9.97,10.01,1542000.0,7.0102,7.0172,6.9892,7.0172,1542000.0
2004-03-02 15:30:00,10.01,10.01,9.97,9.98,2699700.0,7.0172,7.0172,6.9892,6.9962,2699700.0
2004-03-03 09:30:00,10.0,10.05,10.0,10.02,2677200.0,7.0102,7.0453,7.0102,7.0242,2677200.0
2004-03-03 10:00:00,10.02,10.06,10.01,10.03,2925900.0,7.0242,7.0523,7.0172,7.0312,2925900.0
2004-03-03 10:30:00,10.04,10.05,10.02,10.02,1631400.0,7.0383,7.0453,7.0242,7.0242,1631400.0
2004-03-03 11:00:00,10.03,10.04,10.01,10.01,1198200.0,7.0312,7.0383,7.0172,7.0172,1198200.0
2004-03-03 11:30:00,10.01,10.02,9.99,10.02,2544900.0,7.0172,7.0242,7.0032,7.0242,2544900.0
2004-03-03 12:00:00,10.02,10.03,10.0,10.03,1114200.0,7.0242,7.0312,7.0102,7.0312,1114200.0
2004-03-03 12:30:00,10.03,10.07,10.03,10.07,985500.0,7.0312,7.0593,7.0312,7.0593,985500.0
2004-03-03 13:00:00,10.07,10.15,10.06,10.15,1892400.0,7.0593,7.1154,7.0523,7.1154,1892400.0
2004-03-03 13:30:00,10.15,10.17,10.11,10.14,1848000.0,7.1154,7.1294,7.0873,7.1084,1848000.0
2004-03-03 14:00:00,10.14,10.18,10.13,10.18,1217100.0,7.1084,7.1364,7.1014,7.1364,1217100.0
2004-03-03 14:30:00,10.18,10.19,10.13,10.14,1228200.0,7.1364,7.1434,7.1014,7.1084,1228200.0
2004-03-03 15:00:00,10.14,10.19,10.14,10.18,1590600.0,7.1084,7.1434,7.1084,7.1364,1590600.0
2004-03-03 15:30:00,10.18,10.18,10.11,10.13,3066600.0,7.1364,7.1364,7.0873,7.1014,3066600.0
2004-03-04 09:30:00,10.18,10.25,10.16,10.18,4030500.0,7.1364,7.1855,7.1224,7.1364,4030500.0
2004-03-04 10:00:00,10.18,10.22,10.16,10.19,1543500.0,7.1364,7.1644,7.1224,7.1434,1543500.0
2004-03-04 10:30:00,10.18,10.22,10.15,10.18,1026300.0,7.1364,7.1644,7.1154,7.1364,1026300.0
2004-03-04 11:00:00,10.18,10.23,10.17,10.21,1065600.0,7.1364,7.1715,7.1294,7.1574,1065600.0
2004-03-04 11:30:00,10.21,10.25,10.2,10.24,942300.0,7.1574,7.1855,7.1504,7.1785,942300.0
2004-03-04 12:00:00,10.24,10.26,10.24,10.24,1482900.0,7.1785,7.1925,7.1785,7.1785,1482900.0
2004-03-04 12:30:00,10.24,10.25,10.22,10.25,894600.0,7.1785,7.1855,7.1644,7.1855,894600.0
2004-03-04 13:00:00,10.25,10.25,10.23,10.25,747600.0,7.1855,7.1855,7.1715,7.1855,747600.0
2004-03-04 13:30:00,10.25,10.25,10.22,10.23,844500.0,7.1855,7.1855,7.1644,7.1715,844500.0
2004-03-04 14:00:00,10.23,10.25,10.22,10.22,790200.0,7.1715,7.1855,7.1644,7.1644,790200.0
2004-03-04 14:30:00,10.22,10.23,10.22,10.23,990900.0,7.1644,7.1715,7.1644,7.1715,990900.0
2004-03-04 15:00:00,10.23,10.25,10.22,10.23,1219500.0,7.1715,7.1855,7.1644,7.1715,1219500.0
2004-03-04 15:30:00,10.23,10.25,10.21,10.25,2062500.0,7.1715,7.1855,7.1574,7.1855,2062500.0
2004-03-05 09:30:00,10.13,10.22,10.1,10.12,2475000.0,7.1014,7.1644,7.0803,7.0943,2475000.0
2004-03-05 10:00:00,10.12,10.23,10.12,10.22,2432100.0,7.0943,7.1715,7.0943,7.1644,2432100.0
2004-03-05 10:30:00,10.22,10.3,10.18,10.2,2360100.0,7.1644,7.2205,7.1364,7.1504,2360100.0
2004-03-05 11:00:00,10.2,10.24,10.08,10.11,1596000.0,7.1504,7.1785,7.0663,7.0873,1596000.0
2004-03-05 11:30:00,10.1,10.19,10.08,10.17,1399500.0,7.0803,7.1434,7.0663,7.1294,1399500.0
2004-03-05 12:00:00,10.17,10.19,10.14,10.17,529800.0,7.1294,7.1434,7.1084,7.1294,529800.0
2004-03-05 12:30:00,10.17,10.21,10.16,10.19,1159500.0,7.1294,7.1574,7.1224,7.1434,1159500.0
2004-03-05 13:00:00,10.19,10.23,10.19,10.2,1210500.0,7.1434,7.1715,7.1434,7.1504,1210500.0
2004-03-05 13:30:00,10.2,10.23,10.18,10.2,1878300.0,7.1504,7.1715,7.1364,7.1504,1878300.0
2004-03-05 14:00:00,10.2,10.25,10.16,10.16,1843500.0,7.1504,7.1855,7.1224,7.1224,1843500.0
2004-03-05 14:30:00,10.16,10.23,10.16,10.2,1626300.0,7.1224,7.1715,7.1224,7.1504,1626300.0
2004-03-05 15:00:00,10.2,10.25,10.17,10.23,1071900.0,7.1504,7.1855,7.1294,7.1715,1071900.0
2004-03-05 15:30:00,10.23,10.25,10.15,10.15,2577000.0,7.1715,7.1855,7.1154,7.1154,2577000.0
2004-03-08 09:30:00,10.14,10.19,10.12,10.17,2022300.0,7.1084,7.1434,7.0943,7.1294,2022300.0
2004-03-08 10:00:00,10.16,10.19,10.08,10.08,1156200.0,7.1224,7.1434,7.0663,7.0663,1156200.0
2004-03-08 10:30:00,10.08,10.17,10.08,10.12,1421700.0,7.0663,7.1294,7.0663,7.0943,1421700.0
2004-03-08 11:00:00,10.12,10.15,10.12,10.13,519000.0,7.0943,7.1154,7.0943,7.1014,519000.0
2004-03-08 11:30:00,10.13,10.2,10.13,10.2,637500.0,7.1014,7.1504,7.1014,7.1504,637500.0
2004-03-08 12:00:00,10.2,10.2,10.12,10.14,551700.0,7.1504,7.1504,7.0943,7.1084,551700.0
2004-03-08 12:30:00,10.14,10.16,10.13,10.16,561900.0,7.1084,7.1224,7.1014,7.1224,561900.0
2004-03-08 13:00:00,10.16,10.25,10.15,10.17,1962000.0,7.1224,7.1855,7.1154,7.1294,1962000.0
2004-03-08 13:30:00,10.17,10.19,10.05,10.07,1918800.0,7.1294,7.1434,7.0453,7.0593,1918800.0
2004-03-08 14:00:00,10.07,10.09,9.99,10.0,2129700.0,7.0593,7.0733,7.0032,7.0102,2129700.0
2004-03-08 14:30:00,9.99,10.07,9.99,10.02,1625700.0,7.0032,7.0593,7.0032,7.0242,1625700.0
2004-03-08 15:00:00,10.02,10.05,10.01,10.03,1026000.0,7.0242,7.0453,7.0172,7.0312,1026000.0
2004-03-08 15:30:00,10.03,10.03,9.95,10.01,2727900.0,7.0312,7.0312,6.9752,7.0172,2727900.0
2004-03-09 09:30:00,9.99,10.02,9.92,9.97,2639100.0,7.0032,7.0242,6.9541,6.9892,2639100.0
2004-03-09 10:00:00,9.97,10.0,9.93,10.0,1299600.0,6.9892,7.0102,6.9611,7.0102,1299600.0
2004-03-09 10:30:00,9.99,10.02,9.93,9.98,1439700.0,7.0032,7.0242,6.9611,6.9962,1439700.0
2004-03-09 11:00:00,9.99,10.05,9.97,10.04,1727700.0,7.0032,7.0453,6.9892,7.0383,1727700.0
2004-03-09 11:30:00,10.05,10.07,10.01,10.01,948000.0,7.0453,7.0593,7.0172,7.0172,948000.0
2004-03-09 12:00:00,10.01,10.03,9.98,10.02,1351200.0,7.0172,7.0312,6.9962,7.0242,1351200.0
2004-03-09 12:30:00,10.02,10.05,9.98,9.99,1029600.0,7.0242,7.0453,6.9962,7.0032,1029600.0
2004-03-09 13:00:00,9.99,10.0,9.97,9.98,1133400.0,7.0032,7.0102,6.9892,6.9962,1133400.0
2004-03-09 13:30:00,9.99,9.99,9.97,9.97,1285800.0,7.0032,7.0032,6.9892,6.9892,1285800.0
2004-03-09 14:00:00,9.97,10.03,9.95,9.95,1139100.0,6.9892,7.0312,6.9752,6.9752,1139100.0
2004-03-09 14:30:00,9.96,9.98,9.94,9.96,1336200.0,6.9822,6.9962,6.9682,6.9822,1336200.0
2004-03-09 15:00:00,9.96,9.99,9.93,9.97,1814100.0,6.9822,7.0032,6.9611,6.9892,1814100.0
2004-03-09 15:30:00,9.96,10.0,9.94,9.97,2944500.0,6.9822,7.0102,6.9682,6.9892,2944500.0
2004-03-10 09:30:00,9.96,10.03,9.94,10.03,2302800.0,6.9822,7.0312,6.9682,7.0312,2302800.0
2004-03-10 10:00:00,10.02,10.1,9.98,10.1,2958600.0,7.0242,7.0803,6.9962,7.0803,2958600.0
2004-03-10 10:30:00,10.1,10.11,10.06,10.09,2692200.0,7.0803,7.0873,7.0523,7.0733,2692200.0
2004-03-10 11:00:00,10.1,10.12,10.06,10.07,1398900.0,7.0803,7.0943,7.0523,7.0593,1398900.0
2004-03-10 11:30:00,10.07,10.07,9.99,10.02,1695300.0,7.0593,7.0593,7.0032,7.0242,1695300.0
2004-03-10 12:00:00,10.02,10.03,10.0,10.02,3127500.0,7.0242,7.0312,7.0102,7.0242,3127500.0
2004-03-10 12:30:00,10.02,10.04,10.01,10.03,1161600.0,7.0242,7.0383,7.0172,7.0312,1161600.0
2004-03-10 13:00:00,10.03,10.03,9.98,9.99,1754700.0,7.0312,7.0312,6.9962,7.0032,1754700.0
2004-03-10 13:30:00,9.99,10.03,9.99,9.99,1047000.0,7.0032,7.0312,7.0032,7.0032,1047000.0
2004-03-10 14:00:00,9.99,10.01,9.97,9.97,1645500.0,7.0032,7.0172,6.9892,6.9892,1645500.0
2004-03-10 14:30:00,9.97,10.02,9.97,9.99,1449900.0,6.9892,7.0242,6.9892,7.0032,1449900.0
2004-03-10 15:00:00,9.99,10.0,9.95,9.96,2605200.0,7.0032,7.0102,6.9752,6.9822,2605200.0
2004-03-10 15:30:00,9.96,10.02,9.92,9.93,5127300.0,6.9822,7.0242,6.9541,6.9611,5127300.0
2004-03-11 09:30:00,9.91,9.94,9.85,9.9,3919500.0,6.9471,6.9682,6.9051,6.9401,3919500.0
2004-03-11 10:00:00,9.91,9.95,9.86,9.91,2590800.0,6.9471,6.9752,6.9121,6.9471,2590800.0
2004-03-11 10:30:00,9.91,9.91,9.85,9.87,1903500.0,6.9471,6.9471,6.9051,6.9191,1903500.0
2004-03-11 11:00:00,9.87,9.88,9.83,9.86,1994700.0,6.9191,6.9261,6.891,6.9121,1994700.0
2004-03-11 11:30:00,9.86,9.88,9.83,9.86,1350000.0,6.9121,6.9261,6.891,6.9121,1350000.0
2004-03-11 12:00:00,9.86,9.88,9.83,9.86,1876500.0,6.9121,6.9261,6.891,6.9121,1876500.0
2004-03-11 12:30:00,9.86,9.87,9.83,9.85,1216500.0,6.9121,6.9191,6.891,6.9051,1216500.0
2004-03-11 13:00:00,9.85,9.86,9.8,9.82,1315800.0,6.9051,6.9121,6.87,6.884,1315800.0
2004-03-11 13:30:00,9.82,9.84,9.8,9.83,973800.0,6.884,6.8981,6.87,6.891,973800.0
2004-03-11 14:00:00,9.84,9.85,9.82,9.83,1501800.0,6.8981,6.9051,6.884,6.891,1501800.0
2004-03-11 14:30:00,9.83,9.83,9.76,9.79,1658700.0,6.891,6.891,6.842,6.863,1658700.0
2004-03-11 15:00:00,9.79,9.82,9.73,9.74,1928400.0,6.863,6.884,6.8209,6.828,1928400.0
2004-03-11 15:30:00,9.73,9.76,9.67,9.71,4397100.0,6.8209,6.842,6.7789,6.8069,4397100.0
2004-03-12 09:30:00,9.75,9.79,9.71,9.73,3147300.0,6.835,6.863,6.8069,6.8209,3147300.0
2004-03-12 10:00:00,9.73,9.78,9.67,9.68,2806800.0,6.8209,6.856,6.7789,6.7859,2806800.0
2004-03-12 10:30:00,9.68,9.74,9.68,9.71,1431300.0,6.7859,6.828,6.7859,6.8069,1431300.0
2004-03-12 11:00:00,9.72,9.75,9.7,9.75,903900.0,6.8139,6.835,6.7999,6.835,903900.0
2004-03-12 11:30:00,9.75,9.77,9.73,9.76,1182600.0,6.835,6.849,6.8209,6.842,1182600.0
2004-03-12 12:00:00,9.77,9.77,9.72,9.75,816600.0,6.849,6.849,6.8139,6.835,816600.0
2004-03-12 12:30:00,9.75,9.76,9.7,9.73,936900.0,6.835,6.842,6.7999,6.8209,936900.0
2004-03-12 13:00:00,9.74,9.74,9.7,9.73,703800.0,6.828,6.828,6.7999,6.8209,703800.0
2004-03-12 13:30:00,9.73,9.76,9.73,9.75,612000.0,6.8209,6.842,6.8209,6.835,612000.0
2004-03-12 14:00:00,9.75,9.76,9.73,9.74,499500.0,6.835,6.842,6.8209,6.828,499500.0
2004-03-12 14:30:00,9.74,9.75,9.72,9.73,657000.0,6.828,6.835,6.8139,6.8209,657000.0
2004-03-12 15:00:00,9.74,9.79,9.72,9.75,1321800.0,6.828,6.863,6.8139,6.835,1321800.0
2004-03-12 15:30:00,9.75,9.83,9.72,9.81,2413800.0,6.835,6.891,6.8139,6.877,2413800.0
2004-03-15 09:30:00,9.82,9.83,9.7,9.76,2765100.0,6.884,6.891,6.7999,6.842,2765100.0
2004-03-15 10:00:00,9.76,9.87,9.71,9.83,1578600.0,6.842,6.9191,6.8069,6.891,1578600.0
2004-03-15 10:30:00,9.82,9.83,9.7,9.71,1511400.0,6.884,6.891,6.7999,6.8069,1511400.0
2004-03-15 11:00:00,9.72,9.8,9.7,9.8,1307400.0,6.8139,6.87,6.7999,6.87,1307400.0
2004-03-15 11:30:00,9.79,9.8,9.75,9.75,1395300.0,6.863,6.87,6.835,6.835,1395300.0
2004-03-15 12:00:00,9.75,9.77,9.73,9.76,998700.0,6.835,6.849,6.8209,6.842,998700.0
2004-03-15 12:30:00,9.76,9.81,9.73,9.8,889500.0,6.842,6.877,6.8209,6.87,889500.0
2004-03-15 13:00:00,9.8,9.81,9.75,9.76,529500.0,6.87,6.877,6.835,6.842,529500.0
2004-03-15 13:30:00,9.76,9.78,9.73,9.76,620400.0,6.842,6.856,6.8209,6.842,620400.0
2004-03-15 14:00:00,9.75,9.79,9.71,9.72,924300.0,6.835,6.863,6.8069,6.8139,924300.0
2004-03-15 14:30:00,9.73,9.77,9.71,9.72,932700.0,6.8209,6.849,6.8069,6.8139,932700.0
2004-03-15 15:00:00,9.73,9.74,9.68,9.7,1218000.0,6.8209,6.828,6.7859,6.7999,1218000.0
2004-03-15 15:30:00,9.7,9.71,9.64,9.65,4147200.0,6.7999,6.8069,6.7578,6.7649,4147200.0
2004-03-16 09:30:00,9.72,9.8,9.71,9.73,2046300.0,6.8139,6.87,6.8069,6.8209,2046300.0
2004-03-16 10:00:00,9.72,9.74,9.68,9.72,1498500.0,6.8139,6.828,6.7859,6.8139,1498500.0
2004-03-16 10:30:00,9.71,9.73,9.68,9.69,841200.0,6.8069,6.8209,6.7859,6.7929,841200.0
2004-03-16 11:00:00,9.69,9.73,9.69,9.69,652800.0,6.7929,6.8209,6.7929,6.7929,652800.0
2004-03-16 11:30:00,9.69,9.73,9.68,9.72,1438500.0,6.7929,6.8209,6.7859,6.8139,1438500.0
2004-03-16 12:00:00,9.71,9.73,9.68,9.73,795000.0,6.8069,6.8209,6.7859,6.8209,795000.0
2004-03-16 12:30:00,9.73,9.74,9.7,9.73,811800.0,6.8209,6.828,6.7999,6.8209,811800.0
2004-03-16 13:00:00,9.73,9.76,9.7,9.74,974400.0,6.8209,6.842,6.7999,6.828,974400.0
2004-03-16 13:30:00,9.74,9.74,9.7,9.7,803400.0,6.828,6.828,6.7999,6.7999,803400.0
2004-03-16 14:00:00,9.7,9.76,9.67,9.68,1827300.0,6.7999,6.842,6.7789,6.7859,1827300.0
2004-03-16 14:30:00,9.68,9.72,9.64,9.66,1894800.0,6.7859,6.8139,6.7578,6.7719,1894800.0
2004-03-16 15:00:00,9.66,9.72,9.64,9.68,1508700.0,6.7719,6.8139,6.7578,6.7859,1508700.0
2004-03-16 15:30:00,9.68,9.75,9.66,9.67,2059200.0,6.7859,6.835,6.7719,6.7789,2059200.0
2004-03-17 09:30:00,9.79,9.85,9.52,9.67,3421800.0,6.863,6.9051,6.6737,6.7789,3421800.0
2004-03-17 10:00:00,9.67,9.7,9.65,9.67,1212300.0,6.7789,6.7999,6.7649,6.7789,1212300.0
2004-03-17 10:30:00,9.67,9.69,9.61,9.64,1497900.0,6.7789,6.7929,6.7368,6.7578,1497900.0
2004-03-17 11:00:00,9.64,9.66,9.63,9.65,1047600.0,6.7578,6.7719,6.7508,6.7649,1047600.0
2004-03-17 11:30:00,9.65,9.66,9.63,9.65,586800.0,6.7649,6.7719,6.7508,6.7649,586800.0
2004-03-17 12:00:00,9.66,9.69,9.65,9.67,801300.0,6.7719,6.7929,6.7649,6.7789,801300.0
2004-03-17 12:30:00,9.67,9.7,9.67,9.68,679800.0,6.7789,6.7999,6.7789,6.7859,679800.0
2004-03-17 13:00:00,9.68,9.69,9.66,9.69,450600.0,6.7859,6.7929,6.7719,6.7929,450600.0
2004-03-17 13:30:00,9.69,9.7,9.67,9.69,553800.0,6.7929,6.7999,6.7789,6.7929,553800.0
2004-03-17 14:00:00,9.69,9.71,9.67,9.67,644700.0,6.7929,6.8069,6.7789,6.7789,644700.0
2004-03-17 14:30:00,9.67,9.67,9.63,9.65,1453800.0,6.7789,6.7789,6.7508,6.7649,1453800.0
2004-03-17 15:00:00,9.65,9.7,9.65,9.69,1061700.0,6.7649,6.7999,6.7649,6.7929,1061700.0
2004-03-17 15:30:00,9.7,9.73,9.66,9.67,2408700.0,6.7999,6.8209,6.7719,6.7789,2408700.0
2004-03-18 09:30:00,9.63,9.76,9.62,9.75,1872900.0,6.7508,6.842,6.7438,6.835,1872900.0
2004-03-18 10:00:00,9.75,9.77,9.65,9.68,908700.0,6.835,6.849,6.7649,6.7859,908700.0
2004-03-18 10:30:00,9.68,9.69,9.64,9.67,1282800.0,6.7859,6.7929,6.7578,6.7789,1282800.0
2004-03-18 11:00:00,9.67,9.67,9.65,9.66,807000.0,6.7789,6.7789,6.7649,6.7719,807000.0
2004-03-18 11:30:00,9.66,9.68,9.66,9.67,548700.0,6.7719,6.7859,6.7719,6.7789,548700.0
2004-03-18 12:00:00,9.67,9.67,9.62,9.64,1182300.0,6.7789,6.7789,6.7438,6.7578,1182300.0
2004-03-18 12:30:00,9.64,9.69,9.63,9.67,1179000.0,6.7578,6.7929,6.7508,6.7789,1179000.0
2004-03-18 13:00:00,9.67,9.75,9.66,9.72,2351100.0,6.7789,6.835,6.7719,6.8139,2351100.0
2004-03-18 13:30:00,9.71,9.74,9.66,9.68,1103400.0,6.8069,6.828,6.7719,6.7859,1103400.0
2004-03-18 14:00:00,9.68,9.7,9.65,9.67,861600.0,6.7859,6.7999,6.7649,6.7789,861600.0
2004-03-18 14:30:00,9.67,9.68,9.66,9.66,877500.0,6.7789,6.7859,6.7719,6.7719,877500.0
2004-03-18 15:00:00,9.66,9.68,9.66,9.68,1423800.0,6.7719,6.7859,6.7719,6.7859,1423800.0
2004-03-18 15:30:00,9.68,9.7,9.62,9.64,2278800.0,6.7859,6.7999,6.7438,6.7578,2278800.0
2004-03-19 09:30:00,9.65,9.7,9.59,9.61,4728300.0,6.7649,6.7999,6.7228,6.7368,4728300.0
2004-03-19 10:00:00,9.61,9.62,9.57,9.6,1440000.0,6.7368,6.7438,6.7088,6.7298,1440000.0
2004-03-19 10:30:00,9.6,9.64,9.58,9.63,1463100.0,6.7298,6.7578,6.7158,6.7508,1463100.0
2004-03-19 11:00:00,9.63,9.69,9.62,9.66,1894500.0,6.7508,6.7929,6.7438,6.7719,1894500.0
2004-03-19 11:30:00,9.66,9.71,9.65,9.7,1618200.0,6.7719,6.8069,6.7649,6.7999,1618200.0
2004-03-19 12:00:00,9.7,9.71,9.68,9.69,1339500.0,6.7999,6.8069,6.7859,6.7929,1339500.0
2004-03-19 12:30:00,9.69,9.71,9.67,9.68,1212600.0,6.7929,6.8069,6.7789,6.7859,1212600.0
2004-03-19 13:00:00,9.68,9.69,9.65,9.65,2085000.0,6.7859,6.7929,6.7649,6.7649,2085000.0
2004-03-19 13:30:00,9.64,9.67,9.62,9.66,799800.0,6.7578,6.7789,6.7438,6.7719,799800.0
2004-03-19 14:00:00,9.66,9.68,9.64,9.66,649200.0,6.7719,6.7859,6.7578,6.7719,649200.0
2004-03-19 14:30:00,9.66,9.68,9.63,9.63,1609500.0,6.7719,6.7859,6.7508,6.7508,1609500.0
2004-03-19 15:00:00,9.63,9.66,9.63,9.64,1478100.0,6.7508,6.7719,6.7508,6.7578,1478100.0
2004-03-19 15:30:00,9.64,9.65,9.54,9.56,3036300.0,6.7578,6.7649,6.6877,6.7018,3036300.0
2004-03-22 09:30:00,9.55,9.59,9.52,9.52,3265800.0,6.6948,6.7228,6.6737,6.6737,3265800.0
2004-03-22 10:00:00,9.52,9.52,9.43,9.45,3561900.0,6.6737,6.6737,6.6106,6.6247,3561900.0
2004-03-22 10:30:00,9.45,9.5,9.43,9.49,1481400.0,6.6247,6.6597,6.6106,6.6527,1481400.0
2004-03-22 11:00:00,9.49,9.53,9.47,9.49,1200000.0,6.6527,6.6807,6.6387,6.6527,1200000.0
2004-03-22 11:30:00,9.49,9.51,9.44,9.47,895200.0,6.6527,6.6667,6.6176,6.6387,895200.0
2004-03-22 12:00:00,9.47,9.48,9.44,9.46,1008900.0,6.6387,6.6457,6.6176,6.6317,1008900.0
2004-03-22 12:30:00,9.46,9.5,9.46,9.49,566100.0,6.6317,6.6597,6.6317,6.6527,566100.0
2004-03-22 13:00:00,9.49,9.49,9.43,9.45,1307400.0,6.6527,6.6527,6.6106,6.6247,1307400.0
2004-03-22 13:30:00,9.45,9.49,9.44,9.45,997200.0,6.6247,6.6527,6.6176,6.6247,997200.0
2004-03-22 14:00:00,9.44,9.45,9.42,9.44,1666800.0,6.6176,6.6247,6.6036,6.6176,1666800.0
2004-03-22 14:30:00,9.44,9.47,9.43,9.44,1049700.0,6.6176,6.6387,6.6106,6.6176,1049700.0
2004-03-22 15:00:00,9.45,9.47,9.41,9.44,2134500.0,6.6247,6.6387,6.5966,6.6176,2134500.0
2004-03-22 15:30:00,9.44,9.54,9.42,9.51,1900500.0,6.6176,6.6877,6.6036,6.6667,1900500.0
2004-03-23 09:30:00,9.57,9.61,9.5,9.58,2148000.0,6.7088,6.7368,6.6597,6.7158,2148000.0
2004-03-23 10:00:00,9.58,9.61,9.55,9.59,950400.0,6.7158,6.7368,6.6948,6.7228,950400.0
2004-03-23 10:30:00,9.59,9.64,9.56,9.63,1647600.0,6.7228,6.7578,6.7018,6.7508,1647600.0
2004-03-23 11:00:00,9.63,9.63,9.53,9.59,840000.0,6.7508,6.7508,6.6807,6.7228,840000.0
2004-03-23 11:30:00,9.58,9.62,9.5,9.61,1038600.0,6.7158,6.7438,6.6597,6.7368,1038600.0
2004-03-23 12:00:00,9.61,9.61,9.48,9.49,1166700.0,6.7368,6.7368,6.6457,6.6527,1166700.0
2004-03-23 12:30:00,9.49,9.5,9.44,9.46,916200.0,6.6527,6.6597,6.6176,6.6317,916200.0
2004-03-23 13:00:00,9.46,9.47,9.44,9.45,564600.0,6.6317,6.6387,6.6176,6.6247,564600.0
2004-03-23 13:30:00,9.45,9.47,9.43,9.44,1956000.0,6.6247,6.6387,6.6106,6.6176,1956000.0
2004-03-23 14:00:00,9.44,9.47,9.43,9.45,968100.0,6.6176,6.6387,6.6106,6.6247,968100.0
2004-03-23 14:30:00,9.45,9.47,9.44,9.45,1231200.0,6.6247,6.6387,6.6176,6.6247,1231200.0
2004-03-23 15:00:00,9.45,9.46,9.42,9.46,1611600.0,6.6247,6.6317,6.6036,6.6317,1611600.0
2004-03-23 15:30:00,9.46,9.49,9.38,9.38,3179700.0,6.6317,6.6527,6.5756,6.5756,3179700.0
2004-03-24 10:00:00,9.36,9.39,9.33,9.33,432900.0,6.5616,6.5826,6.5405,6.5405,432900.0
2004-03-24 10:30:00,9.33,9.36,9.31,9.32,1254300.0,6.5405,6.5616,6.5265,6.5335,1254300.0
2004-03-24 11:00:00,9.32,9.4,9.25,9.38,2610900.0,6.5335,6.5896,6.4845,6.5756,2610900.0
2004-03-24 11:30:00,9.38,9.4,9.34,9.39,1187400.0,6.5756,6.5896,6.5475,6.5826,1187400.0
2004-03-24 12:00:00,9.39,9.45,9.38,9.45,893400.0,6.5826,6.6247,6.5756,6.6247,893400.0
2004-03-24 12:30:00,9.45,9.49,9.43,9.44,1178400.0,6.6247,6.6527,6.6106,6.6176,1178400.0
2004-03-24 13:00:00,9.44,9.44,9.41,9.43,622200.0,6.6176,6.6176,6.5966,6.6106,622200.0
2004-03-24 13:30:00,9.43,9.44,9.39,9.4,636300.0,6.6106,6.6176,6.5826,6.5896,636300.0
2004-03-24 14:00:00,9.4,9.43,9.38,9.42,899100.0,6.5896,6.6106,6.5756,6.6036,899100.0
2004-03-24 14:30:00,9.42,9.43,9.35,9.36,928500.0,6.6036,6.6106,6.5546,6.5616,928500.0
2004-03-24 15:00:00,9.36,9.37,9.31,9.32,1041600.0,6.5616,6.5686,6.5265,6.5335,1041600.0
2004-03-24 15:30:00,9.32,9.39,9.3,9.33,2685000.0,6.5335,6.5826,6.5195,6.5405,2685000.0
2004-03-25 09:30:00,9.37,9.44,9.34,9.41,3701700.0,6.5686,6.6176,6.5475,6.5966,3701700.0
2004-03-25 10:00:00,9.41,9.43,9.36,9.43,2507400.0,6.5966,6.6106,6.5616,6.6106,2507400.0
2004-03-25 10:30:00,9.43,9.51,9.42,9.51,2532300.0,6.6106,6.6667,6.6036,6.6667,2532300.0
2004-03-25 11:00:00,9.5,9.51,9.44,9.47,1602900.0,6.6597,6.6667,6.6176,6.6387,1602900.0
2004-03-25 11:30:00,9.48,9.5,9.47,9.48,1869900.0,6.6457,6.6597,6.6387,6.6457,1869900.0
2004-03-25 12:00:00,9.48,9.51,9.47,9.48,2752200.0,6.6457,6.6667,6.6387,6.6457,2752200.0
2004-03-25 12:30:00,9.48,9.51,9.47,9.49,1191000.0,6.6457,6.6667,6.6387,6.6527,1191000.0
2004-03-25 13:00:00,9.49,9.5,9.47,9.49,2210400.0,6.6527,6.6597,6.6387,6.6527,2210400.0
2004-03-25 13:30:00,9.49,9.5,9.46,9.49,1714200.0,6.6527,6.6597,6.6317,6.6527,1714200.0
2004-03-25 14:00:00,9.49,9.5,9.47,9.49,1053000.0,6.6527,6.6597,6.6387,6.6527,1053000.0
2004-03-25 14:30:00,9.48,9.5,9.47,9.47,1641000.0,6.6457,6.6597,6.6387,6.6387,1641000.0
2004-03-25 15:00:00,9.48,9.5,9.46,9.48,1634100.0,6.6457,6.6597,6.6317,6.6457,1634100.0
2004-03-25 15:30:00,9.47,9.52,9.47,9.5,4169400.0,6.6387,6.6737,6.6387,6.6597,4169400.0
2004-03-26 09:30:00,9.45,9.57,9.4,9.55,2920200.0,6.6247,6.7088,6.5896,6.6948,2920200.0
2004-03-26 10:00:00,9.55,9.56,9.52,9.56,1610400.0,6.6948,6.7018,6.6737,6.7018,1610400.0
2004-03-26 10:30:00,9.56,9.56,9.47,9.53,1288800.0,6.7018,6.7018,6.6387,6.6807,1288800.0
2004-03-26 11:00:00,9.53,9.59,9.53,9.57,1157700.0,6.6807,6.7228,6.6807,6.7088,1157700.0
2004-03-26 11:30:00,9.57,9.64,9.57,9.62,1567500.0,6.7088,6.7578,6.7088,6.7438,1567500.0
2004-03-26 12:00:00,9.63,9.66,9.62,9.65,638700.0,6.7508,6.7719,6.7438,6.7649,638700.0
2004-03-26 12:30:00,9.64,9.66,9.63,9.66,575100.0,6.7578,6.7719,6.7508,6.7719,575100.0
2004-03-26 13:00:00,9.66,9.68,9.64,9.68,1074900.0,6.7719,6.7859,6.7578,6.7859,1074900.0
2004-03-26 13:30:00,9.68,9.73,9.67,9.72,914700.0,6.7859,6.8209,6.7789,6.8139,914700.0
2004-03-26 14:00:00,9.72,9.78,9.72,9.78,2135700.0,6.8139,6.856,6.8139,6.856,2135700.0
2004-03-26 14:30:00,9.78,9.9,9.76,9.9,2785800.0,6.856,6.9401,6.842,6.9401,2785800.0
2004-03-26 15:00:00,9.9,9.95,9.76,9.77,3072600.0,6.9401,6.9752,6.842,6.849,3072600.0
2004-03-26 15:30:00,9.77,9.8,9.75,9.77,2667000.0,6.849,6.87,6.835,6.849,2667000.0
2004-03-29 09:30:00,9.75,9.75,9.7,9.72,2513700.0,6.835,6.835,6.7999,6.8139,2513700.0
2004-03-29 10:00:00,9.72,9.75,9.71,9.74,1664700.0,6.8139,6.835,6.8069,6.828,1664700.0
2004-03-29 10:30:00,9.74,9.78,9.74,9.78,1962300.0,6.828,6.856,6.828,6.856,1962300.0
2004-03-29 11:00:00,9.77,9.78,9.75,9.76,1419000.0,6.849,6.856,6.835,6.842,1419000.0
2004-03-29 11:30:00,9.76,9.76,9.74,9.74,1082700.0,6.842,6.842,6.828,6.828,1082700.0
2004-03-29 12:00:00,9.75,9.75,9.71,9.71,1186800.0,6.835,6.835,6.8069,6.8069,1186800.0
2004-03-29 12:30:00,9.71,9.72,9.69,9.7,1302000.0,6.8069,6.8139,6.7929,6.7999,1302000.0
2004-03-29 13:00:00,9.69,9.7,9.68,9.69,644400.0,6.7929,6.7999,6.7859,6.7929,644400.0
2004-03-29 13:30:00,9.69,9.69,9.64,9.65,1033500.0,6.7929,6.7929,6.7578,6.7649,1033500.0
2004-03-29 14:00:00,9.66,9.67,9.64,9.65,1093800.0,6.7719,6.7789,6.7578,6.7649,1093800.0
2004-03-29 14:30:00,9.65,9.67,9.63,9.67,1005000.0,6.7649,6.7789,6.7508,6.7789,1005000.0
2004-03-29 15:00:00,9.67,9.69,9.66,9.68,1499400.0,6.7789,6.7929,6.7719,6.7859,1499400.0
2004-03-29 15:30:00,9.68,10.0,9.6,9.67,4163400.0,6.7859,7.0102,6.7298,6.7789,4163400.0
2004-03-30 09:30:00,9.62,9.67,9.59,9.65,2078100.0,6.7438,6.7789,6.7228,6.7649,2078100.0
2004-03-30 10:00:00,9.65,9.67,9.62,9.62,1439100.0,6.7649,6.7789,6.7438,6.7438,1439100.0
2004-03-30 10:30:00,9.62,9.67,9.62,9.66,912300.0,6.7438,6.7789,6.7438,6.7719,912300.0
2004-03-30 11:00:00,9.66,9.67,9.64,9.66,792900.0,6.7719,6.7789,6.7578,6.7719,792900.0
2004-03-30 11:30:00,9.66,9.67,9.64,9.64,693600.0,6.7719,6.7789,6.7578,6.7578,693600.0
2004-03-30 12:00:00,9.64,9.66,9.63,9.65,714900.0,6.7578,6.7719,6.7508,6.7649,714900.0
2004-03-30 12:30:00,9.66,9.66,9.62,9.64,1300200.0,6.7719,6.7719,6.7438,6.7578,1300200.0
2004-03-30 13:00:00,9.63,9.64,9.62,9.62,461400.0,6.7508,6.7578,6.7438,6.7438,461400.0
2004-03-30 13:30:00,9.62,9.65,9.62,9.64,599700.0,6.7438,6.7649,6.7438,6.7578,599700.0
2004-03-30 14:00:00,9.64,9.65,9.62,9.64,467100.0,6.7578,6.7649,6.7438,6.7578,467100.0
2004-03-30 14:30:00,9.64,9.65,9.62,9.64,1274400.0,6.7578,6.7649,6.7438,6.7578,1274400.0
2004-03-30 15:00:00,9.64,9.66,9.64,9.65,1546500.0,6.7578,6.7719,6.7578,6.7649,1546500.0
2004-03-30 15:30:00,9.65,9.67,9.64,9.66,2402400.0,6.7649,6.7789,6.7578,6.7719,2402400.0
2004-03-31 09:30:00,9.71,9.72,9.62,9.67,1903200.0,6.8069,6.8139,6.7438,6.7789,1903200.0
2004-03-31 10:00:00,9.67,9.67,9.55,9.58,2085900.0,6.7789,6.7789,6.6948,6.7158,2085900.0
2004-03-31 10:30:00,9.58,9.61,9.57,9.6,1292700.0,6.7158,6.7368,6.7088,6.7298,1292700.0
2004-03-31 11:00:00,9.6,9.62,9.57,9.58,755400.0,6.7298,6.7438,6.7088,6.7158,755400.0
2004-03-31 11:30:00,9.58,9.58,9.55,9.56,446100.0,6.7158,6.7158,6.6948,6.7018,446100.0
2004-03-31 12:00:00,9.56,9.59,9.56,9.59,745200.0,6.7018,6.7228,6.7018,6.7228,745200.0
2004-03-31 12:30:00,9.59,9.61,9.57,9.58,636300.0,6.7228,6.7368,6.7088,6.7158,636300.0
2004-03-31 13:00:00,9.58,9.6,9.57,9.59,910200.0,6.7158,6.7298,6.7088,6.7228,910200.0
2004-03-31 13:30:00,9.59,9.61,9.57,9.59,1167900.0,6.7228,6.7368,6.7088,6.7228,1167900.0
2004-03-31 14:00:00,9.59,9.64,9.59,9.63,2900400.0,6.7228,6.7578,6.7228,6.7508,2900400.0
2004-03-31 14:30:00,9.64,9.66,9.62,9.64,1484700.0,6.7578,6.7719,6.7438,6.7578,1484700.0
2004-03-31 15:00:00,9.64,9.65,9.6,9.61,1483800.0,6.7578,6.7649,6.7298,6.7368,1483800.0
2004-03-31 15:30:00,9.62,9.65,9.57,9.6,2896500.0,6.7438,6.7649,6.7088,6.7298,2896500.0
2004-04-01 09:30:00,9.59,9.71,9.49,9.68,2148000.0,6.7228,6.8069,6.6527,6.7859,2148000.0
2004-04-01 10:00:00,9.69,9.83,9.68,9.82,2344500.0,6.7929,6.891,6.7859,6.884,2344500.0
2004-04-01 10:30:00,9.82,9.82,9.74,9.75,1445400.0,6.884,6.884,6.828,6.835,1445400.0
2004-04-01 11:00:00,9.75,9.75,9.71,9.73,1296900.0,6.835,6.835,6.8069,6.8209,1296900.0
2004-04-01 11:30:00,9.73,9.75,9.72,9.74,744000.0,6.8209,6.835,6.8139,6.828,744000.0
2004-04-01 12:00:00,9.74,9.75,9.71,9.73,758100.0,6.828,6.835,6.8069,6.8209,758100.0
2004-04-01 12:30:00,9.73,9.74,9.7,9.73,834900.0,6.8209,6.828,6.7999,6.8209,834900.0
2004-04-01 13:00:00,9.73,9.74,9.7,9.72,1246200.0,6.8209,6.828,6.7999,6.8139,1246200.0
2004-04-01 13:30:00,9.72,9.73,9.7,9.72,1332300.0,6.8139,6.8209,6.7999,6.8139,1332300.0
2004-04-01 14:00:00,9.73,9.76,9.49,9.76,1404900.0,6.8209,6.842,6.6527,6.842,1404900.0
2004-04-01 14:30:00,9.76,9.77,9.71,9.72,1156800.0,6.842,6.849,6.8069,6.8139,1156800.0
2004-04-01 15:00:00,9.72,9.76,9.69,9.69,2501100.0,6.8139,6.842,6.7929,6.7929,2501100.0
2004-04-01 15:30:00,9.7,9.73,9.67,9.72,2672400.0,6.7999,6.8209,6.7789,6.8139,2672400.0
2004-04-02 09:30:00,9.87,9.89,9.77,9.83,2598300.0,6.9191,6.9331,6.849,6.891,2598300.0
2004-04-02 10:00:00,9.83,9.84,9.79,9.82,1154400.0,6.891,6.8981,6.863,6.884,1154400.0
2004-04-02 10:30:00,9.83,9.85,9.8,9.83,1187400.0,6.891,6.9051,6.87,6.891,1187400.0
2004-04-02 11:00:00,9.83,9.83,9.76,9.79,843900.0,6.891,6.891,6.842,6.863,843900.0
2004-04-02 11:30:00,9.79,9.82,9.79,9.8,467400.0,6.863,6.884,6.863,6.87,467400.0
2004-04-02 12:00:00,9.8,9.83,9.77,9.81,545400.0,6.87,6.891,6.849,6.877,545400.0
2004-04-02 12:30:00,9.81,9.84,9.78,9.8,869700.0,6.877,6.8981,6.856,6.87,869700.0
2004-04-02 13:00:00,9.8,9.81,9.72,9.73,1095900.0,6.87,6.877,6.8139,6.8209,1095900.0
2004-04-02 13:30:00,9.73,9.79,9.72,9.77,779100.0,6.8209,6.863,6.8139,6.849,779100.0
2004-04-02 14:00:00,9.77,9.81,9.72,9.72,1132200.0,6.849,6.877,6.8139,6.8139,1132200.0
2004-04-02 14:30:00,9.72,9.75,9.67,9.69,1782900.0,6.8139,6.835,6.7789,6.7929,1782900.0
2004-04-02 15:00:00,9.69,9.69,9.66,9.68,2551500.0,6.7929,6.7929,6.7719,6.7859,2551500.0
2004-04-02 15:30:00,9.68,9.73,9.66,9.7,3647100.0,6.7859,6.8209,6.7719,6.7999,3647100.0
2004-04-05 09:30:00,9.7,9.76,9.67,9.68,1818000.0,6.7999,6.842,6.7789,6.7859,1818000.0
2004-04-05 10:00:00,9.68,9.73,9.68,9.71,1063800.0,6.7859,6.8209,6.7859,6.8069,1063800.0
2004-04-05 10:30:00,9.71,9.71,9.67,9.67,779400.0,6.8069,6.8069,6.7789,6.7789,779400.0
2004-04-05 11:00:00,9.67,9.69,9.66,9.68,639300.0,6.7789,6.7929,6.7719,6.7859,639300.0
2004-04-05 11:30:00,9.68,9.72,9.68,9.71,803700.0,6.7859,6.8139,6.7859,6.8069,803700.0
2004-04-05 12:00:00,9.7,9.75,9.7,9.73,524700.0,6.7999,6.835,6.7999,6.8209,524700.0
2004-04-05 12:30:00,9.73,9.75,9.71,9.73,587700.0,6.8209,6.835,6.8069,6.8209,587700.0
2004-04-05 13:00:00,9.73,9.78,9.73,9.77,1036200.0,6.8209,6.856,6.8209,6.849,1036200.0
2004-04-05 13:30:00,9.77,9.77,9.73,9.76,616800.0,6.849,6.849,6.8209,6.842,616800.0
2004-04-05 14:00:00,9.76,9.8,9.76,9.79,880800.0,6.842,6.87,6.842,6.863,880800.0
2004-04-05 14:30:00,9.79,9.83,9.79,9.83,1066800.0,6.863,6.891,6.863,6.891,1066800.0
2004-04-05 15:00:00,9.83,9.9,9.83,9.9,2614200.0,6.891,6.9401,6.891,6.9401,2614200.0
2004-04-05 15:30:00,9.9,9.94,9.87,9.91,4109100.0,6.9401,6.9682,6.9191,6.9471,4109100.0
2004-04-06 09:30:00,9.81,9.93,9.81,9.91,1989300.0,6.877,6.9611,6.877,6.9471,1989300.0
2004-04-06 10:00:00,9.91,10.0,9.9,9.98,1781400.0,6.9471,7.0102,6.9401,6.9962,1781400.0
2004-04-06 10:30:00,9.99,10.0,9.9,9.91,1173000.0,7.0032,7.0102,6.9401,6.9471,1173000.0
2004-04-06 11:00:00,9.91,9.94,9.85,9.87,1032600.0,6.9471,6.9682,6.9051,6.9191,1032600.0
2004-04-06 11:30:00,9.87,9.92,9.86,9.91,1027500.0,6.9191,6.9541,6.9121,6.9471,1027500.0
2004-04-06 12:00:00,9.91,9.91,9.86,9.91,1020300.0,6.9471,6.9471,6.9121,6.9471,1020300.0
2004-04-06 12:30:00,9.91,9.93,9.88,9.9,879600.0,6.9471,6.9611,6.9261,6.9401,879600.0
2004-04-06 13:00:00,9.9,9.92,9.9,9.92,513900.0,6.9401,6.9541,6.9401,6.9541,513900.0
2004-04-06 13:30:00,9.92,9.94,9.91,9.91,523800.0,6.9541,6.9682,6.9471,6.9471,523800.0
2004-04-06 14:00:00,9.92,9.95,9.91,9.94,454500.0,6.9541,6.9752,6.9471,6.9682,454500.0
2004-04-06 14:30:00,9.95,9.98,9.95,9.95,1026900.0,6.9752,6.9962,6.9752,6.9752,1026900.0
2004-04-06 15:00:00,9.96,9.96,9.93,9.93,1032000.0,6.9822,6.9822,6.9611,6.9611,1032000.0
2004-04-06 15:30:00,9.93,9.97,9.92,9.93,1576500.0,6.9611,6.9892,6.9541,6.9611,1576500.0
2004-04-07 09:30:00,9.91,9.96,9.85,9.93,1372500.0,6.9471,6.9822,6.9051,6.9611,1372500.0
2004-04-07 10:00:00,9.93,9.93,9.83,9.89,1360800.0,6.9611,6.9611,6.891,6.9331,1360800.0
2004-04-07 10:30:00,9.89,9.89,9.85,9.86,1177200.0,6.9331,6.9331,6.9051,6.9121,1177200.0
2004-04-07 11:00:00,9.86,9.88,9.83,9.85,1063500.0,6.9121,6.9261,6.891,6.9051,1063500.0
2004-04-07 11:30:00,9.85,9.86,9.83,9.85,760200.0,6.9051,6.9121,6.891,6.9051,760200.0
2004-04-07 12:00:00,9.85,9.86,9.8,9.81,846300.0,6.9051,6.9121,6.87,6.877,846300.0
2004-04-07 12:30:00,9.81,9.83,9.8,9.8,1025400.0,6.877,6.891,6.87,6.87,1025400.0
2004-04-07 13:00:00,9.8,9.82,9.77,9.78,1449300.0,6.87,6.884,6.849,6.856,1449300.0
2004-04-07 13:30:00,9.78,9.81,9.75,9.75,2059500.0,6.856,6.877,6.835,6.835,2059500.0
2004-04-07 14:00:00,9.75,9.8,9.72,9.8,846000.0,6.835,6.87,6.8139,6.87,846000.0
2004-04-07 14:30:00,9.8,9.81,9.75,9.8,1238400.0,6.87,6.877,6.835,6.87,1238400.0
2004-04-07 15:00:00,9.8,9.86,9.78,9.79,3170700.0,6.87,6.9121,6.856,6.863,3170700.0
2004-04-07 15:30:00,9.79,9.8,9.73,9.78,4215300.0,6.863,6.87,6.8209,6.856,4215300.0
2004-04-08 09:30:00,9.87,9.89,9.81,9.85,2227200.0,6.9191,6.9331,6.877,6.9051,2227200.0
2004-04-08 10:00:00,9.85,9.88,9.82,9.87,942900.0,6.9051,6.9261,6.884,6.9191,942900.0
2004-04-08 10:30:00,9.88,9.89,9.85,9.88,610800.0,6.9261,6.9331,6.9051,6.9261,610800.0
2004-04-08 11:00:00,9.88,9.88,9.82,9.83,917700.0,6.9261,6.9261,6.884,6.891,917700.0
2004-04-08 11:30:00,9.83,9.84,9.8,9.8,582600.0,6.891,6.8981,6.87,6.87,582600.0
2004-04-08 12:00:00,9.8,9.84,9.8,9.8,906900.0,6.87,6.8981,6.87,6.87,906900.0
2004-04-08 12:30:00,9.8,9.83,9.8,9.82,519000.0,6.87,6.891,6.87,6.884,519000.0
2004-04-08 13:00:00,9.82,9.85,9.82,9.83,544500.0,6.884,6.9051,6.884,6.891,544500.0
2004-04-08 13:30:00,9.83,9.83,9.79,9.8,735900.0,6.891,6.891,6.863,6.87,735900.0
2004-04-08 14:00:00,9.8,9.8,9.75,9.76,1004700.0,6.87,6.87,6.835,6.842,1004700.0
2004-04-08 14:30:00,9.76,9.78,9.71,9.73,648600.0,6.842,6.856,6.8069,6.8209,648600.0
2004-04-08 15:00:00,9.73,9.76,9.71,9.72,1125600.0,6.8209,6.842,6.8069,6.8139,1125600.0
2004-04-08 15:30:00,9.72,9.78,9.69,9.73,1342500.0,6.8139,6.856,6.7929,6.8209,1342500.0
2004-04-12 09:30:00,9.93,10.13,9.86,10.12,6770400.0,6.9611,7.1014,6.9121,7.0943,6770400.0
2004-04-12 10:00:00,10.12,10.18,10.1,10.16,3880200.0,7.0943,7.1364,7.0803,7.1224,3880200.0
2004-04-12 10:30:00,10.16,10.17,10.11,10.13,2846700.0,7.1224,7.1294,7.0873,7.1014,2846700.0
2004-04-12 11:00:00,10.12,10.13,10.05,10.09,1782000.0,7.0943,7.1014,7.0453,7.0733,1782000.0
2004-04-12 11:30:00,10.08,10.09,10.03,10.08,1269000.0,7.0663,7.0733,7.0312,7.0663,1269000.0
2004-04-12 12:00:00,10.08,10.13,10.07,10.09,1261200.0,7.0663,7.1014,7.0593,7.0733,1261200.0
2004-04-12 12:30:00,10.1,10.13,10.09,10.13,624600.0,7.0803,7.1014,7.0733,7.1014,624600.0
2004-04-12 13:00:00,10.13,10.13,10.1,10.11,762900.0,7.1014,7.1014,7.0803,7.0873,762900.0
2004-04-12 13:30:00,10.11,10.12,10.09,10.12,880800.0,7.0873,7.0943,7.0733,7.0943,880800.0
2004-04-12 14:00:00,10.12,10.13,10.1,10.1,703200.0,7.0943,7.1014,7.0803,7.0803,703200.0
2004-04-12 14:30:00,10.1,10.1,10.04,10.05,1080600.0,7.0803,7.0803,7.0383,7.0453,1080600.0
2004-04-12 15:00:00,10.04,10.11,10.04,10.11,855300.0,7.0383,7.0873,7.0383,7.0873,855300.0
2004-04-12 15:30:00,10.11,10.15,10.08,10.11,3261600.0,7.0873,7.1154,7.0663,7.0873,3261600.0
2004-04-13 09:30:00,10.17,10.18,10.09,10.1,3145800.0,7.1294,7.1364,7.0733,7.0803,3145800.0
2004-04-13 10:00:00,10.09,10.09,10.02,10.05,1603200.0,7.0733,7.0733,7.0242,7.0453,1603200.0
2004-04-13 10:30:00,10.05,10.1,10.03,10.04,1852500.0,7.0453,7.0803,7.0312,7.0383,1852500.0
2004-04-13 11:00:00,10.04,10.05,9.99,10.0,1158600.0,7.0383,7.0453,7.0032,7.0102,1158600.0
2004-04-13 11:30:00,10.0,10.01,9.96,9.97,1018500.0,7.0102,7.0172,6.9822,6.9892,1018500.0
2004-04-13 12:00:00,9.97,10.01,9.93,9.98,1575900.0,6.9892,7.0172,6.9611,6.9962,1575900.0
2004-04-13 12:30:00,9.98,10.02,9.96,9.99,1076700.0,6.9962,7.0242,6.9822,7.0032,1076700.0
2004-04-13 13:00:00,9.99,10.0,9.96,9.99,918600.0,7.0032,7.0102,6.9822,7.0032,918600.0
2004-04-13 13:30:00,9.99,10.0,9.92,9.95,1135200.0,7.0032,7.0102,6.9541,6.9752,1135200.0
2004-04-13 14:00:00,9.95,10.01,9.93,9.94,1043700.0,6.9752,7.0172,6.9611,6.9682,1043700.0
2004-04-13 14:30:00,9.94,9.98,9.93,9.97,1361100.0,6.9682,6.9962,6.9611,6.9892,1361100.0
2004-04-13 15:00:00,9.97,10.0,9.93,9.98,1334400.0,6.9892,7.0102,6.9611,6.9962,1334400.0
2004-04-13 15:30:00,9.98,10.03,9.98,9.99,2635800.0,6.9962,7.0312,6.9962,7.0032,2635800.0
2004-04-14 09:30:00,9.92,10.08,9.91,10.05,2872200.0,6.9541,7.0663,6.9471,7.0453,2872200.0
2004-04-14 10:00:00,10.05,10.1,10.0,10.1,1559400.0,7.0453,7.0803,7.0102,7.0803,1559400.0
2004-04-14 10:30:00,10.09,10.12,10.08,10.1,1629000.0,7.0733,7.0943,7.0663,7.0803,1629000.0
2004-04-14 11:00:00,10.1,10.14,10.09,10.12,2184000.0,7.0803,7.1084,7.0733,7.0943,2184000.0
2004-04-14 11:30:00,10.12,10.18,10.1,10.17,1767600.0,7.0943,7.1364,7.0803,7.1294,1767600.0
2004-04-14 12:00:00,10.17,10.26,10.17,10.26,2130900.0,7.1294,7.1925,7.1294,7.1925,2130900.0
2004-04-14 12:30:00,10.26,10.26,10.19,10.21,2045400.0,7.1925,7.1925,7.1434,7.1574,2045400.0
2004-04-14 13:00:00,10.21,10.22,10.17,10.17,1801500.0,7.1574,7.1644,7.1294,7.1294,1801500.0
2004-04-14 13:30:00,10.18,10.21,10.16,10.21,1313700.0,7.1364,7.1574,7.1224,7.1574,1313700.0
2004-04-14 14:00:00,10.2,10.21,10.16,10.17,1568700.0,7.1504,7.1574,7.1224,7.1294,1568700.0
2004-04-14 14:30:00,10.17,10.17,10.14,10.16,1269900.0,7.1294,7.1294,7.1084,7.1224,1269900.0
2004-04-14 15:00:00,10.16,10.16,10.11,10.15,1564800.0,7.1224,7.1224,7.0873,7.1154,1564800.0
2004-04-14 15:30:00,10.15,10.22,10.13,10.2,3732600.0,7.1154,7.1644,7.1014,7.1504,3732600.0
2004-04-15 09:30:00,10.25,10.28,10.14,10.19,2594400.0,7.1855,7.2065,7.1084,7.1434,2594400.0
2004-04-15 10:00:00,10.2,10.2,10.11,10.16,1136700.0,7.1504,7.1504,7.0873,7.1224,1136700.0
2004-04-15 10:30:00,10.17,10.18,10.05,10.06,2173800.0,7.1294,7.1364,7.0453,7.0523,2173800.0
2004-04-15 11:00:00,10.06,10.08,10.03,10.03,2257500.0,7.0523,7.0663,7.0312,7.0312,2257500.0
2004-04-15 11:30:00,10.03,10.06,10.02,10.06,1141500.0,7.0312,7.0523,7.0242,7.0523,1141500.0
2004-04-15 12:00:00,10.06,10.1,9.99,10.06,3392400.0,7.0523,7.0803,7.0032,7.0523,3392400.0
2004-04-15 12:30:00,10.05,10.07,10.0,10.07,1083900.0,7.0453,7.0593,7.0102,7.0593,1083900.0
2004-04-15 13:00:00,10.06,10.06,10.02,10.04,741300.0,7.0523,7.0523,7.0242,7.0383,741300.0
2004-04-15 13:30:00,10.04,10.05,10.02,10.02,964200.0,7.0383,7.0453,7.0242,7.0242,964200.0
2004-04-15 14:00:00,10.02,10.05,10.0,10.05,1819200.0,7.0242,7.0453,7.0102,7.0453,1819200.0
2004-04-15 14:30:00,10.03,10.07,10.03,10.05,1637700.0,7.0312,7.0593,7.0312,7.0453,1637700.0
2004-04-15 15:00:00,10.05,10.06,10.01,10.06,2845800.0,7.0453,7.0523,7.0172,7.0523,2845800.0
2004-04-15 15:30:00,10.06,10.12,10.05,10.06,3236100.0,7.0523,7.0943,7.0453,7.0523,3236100.0
2004-04-16 09:30:00,10.13,10.23,9.98,10.05,3299100.0,7.1014,7.1715,6.9962,7.0453,3299100.0
2004-04-16 10:00:00,10.06,10.09,10.03,10.07,1546500.0,7.0523,7.0733,7.0312,7.0593,1546500.0
2004-04-16 10:30:00,10.06,10.11,10.06,10.07,1145700.0,7.0523,7.0873,7.0523,7.0593,1145700.0
2004-04-16 11:00:00,10.07,10.09,10.05,10.06,941400.0,7.0593,7.0733,7.0453,7.0523,941400.0
2004-04-16 11:30:00,10.06,10.07,10.04,10.06,645600.0,7.0523,7.0593,7.0383,7.0523,645600.0
2004-04-16 12:00:00,10.06,10.08,10.04,10.04,479700.0,7.0523,7.0663,7.0383,7.0383,479700.0
2004-04-16 12:30:00,10.04,10.1,10.04,10.07,704700.0,7.0383,7.0803,7.0383,7.0593,704700.0
2004-04-16 13:00:00,10.07,10.09,10.06,10.07,573900.0,7.0593,7.0733,7.0523,7.0593,573900.0
2004-04-16 13:30:00,10.07,10.09,10.06,10.07,751200.0,7.0593,7.0733,7.0523,7.0593,751200.0
2004-04-16 14:00:00,10.07,10.08,10.07,10.07,712500.0,7.0593,7.0663,7.0593,7.0593,712500.0
2004-04-16 14:30:00,10.07,10.11,10.07,10.07,1429800.0,7.0593,7.0873,7.0593,7.0593,1429800.0
2004-04-16 15:00:00,10.07,10.11,10.04,10.07,1648200.0,7.0593,7.0873,7.0383,7.0593,1648200.0
2004-04-16 15:30:00,10.07,10.1,10.04,10.05,2287800.0,7.0593,7.0803,7.0383,7.0453,2287800.0
2004-04-19 09:30:00,10.03,10.07,10.0,10.03,1639200.0,7.0312,7.0593,7.0102,7.0312,1639200.0
2004-04-19 10:00:00,10.03,10.06,10.02,10.05,2011800.0,7.0312,7.0523,7.0242,7.0453,2011800.0
2004-04-19 10:30:00,10.05,10.1,10.03,10.1,1152300.0,7.0453,7.0803,7.0312,7.0803,1152300.0
2004-04-19 11:00:00,10.1,10.14,10.09,10.13,924300.0,7.0803,7.1084,7.0733,7.1014,924300.0
2004-04-19 11:30:00,10.14,10.2,10.13,10.19,952800.0,7.1084,7.1504,7.1014,7.1434,952800.0
2004-04-19 12:00:00,10.19,10.21,10.16,10.18,948900.0,7.1434,7.1574,7.1224,7.1364,948900.0
2004-04-19 12:30:00,10.18,10.21,10.17,10.2,495000.0,7.1364,7.1574,7.1294,7.1504,495000.0
2004-04-19 13:00:00,10.2,10.21,10.17,10.18,559800.0,7.1504,7.1574,7.1294,7.1364,559800.0
2004-04-19 13:30:00,10.18,10.21,10.17,10.21,491100.0,7.1364,7.1574,7.1294,7.1574,491100.0
2004-04-19 14:00:00,10.2,10.21,10.15,10.17,1105500.0,7.1504,7.1574,7.1154,7.1294,1105500.0
2004-04-19 14:30:00,10.17,10.21,10.15,10.2,943500.0,7.1294,7.1574,7.1154,7.1504,943500.0
2004-04-19 15:00:00,10.2,10.23,10.18,10.2,823500.0,7.1504,7.1715,7.1364,7.1504,823500.0
2004-04-19 15:30:00,10.2,10.26,10.19,10.24,2382600.0,7.1504,7.1925,7.1434,7.1785,2382600.0
2004-04-20 09:30:00,10.13,10.2,10.08,10.14,1962000.0,7.1014,7.1504,7.0663,7.1084,1962000.0
2004-04-20 10:00:00,10.14,10.2,10.13,10.2,1502400.0,7.1084,7.1504,7.1014,7.1504,1502400.0
2004-04-20 10:30:00,10.2,10.21,10.17,10.18,804000.0,7.1504,7.1574,7.1294,7.1364,804000.0
2004-04-20 11:00:00,10.17,10.19,10.16,10.16,1136100.0,7.1294,7.1434,7.1224,7.1224,1136100.0
2004-04-20 11:30:00,10.16,10.19,10.15,10.16,491400.0,7.1224,7.1434,7.1154,7.1224,491400.0
2004-04-20 12:00:00,10.16,10.17,10.15,10.16,662400.0,7.1224,7.1294,7.1154,7.1224,662400.0
2004-04-20 12:30:00,10.16,10.16,10.14,10.15,727200.0,7.1224,7.1224,7.1084,7.1154,727200.0
2004-04-20 13:00:00,10.15,10.19,10.14,10.18,496200.0,7.1154,7.1434,7.1084,7.1364,496200.0
2004-04-20 13:30:00,10.18,10.22,10.18,10.21,709200.0,7.1364,7.1644,7.1364,7.1574,709200.0
2004-04-20 14:00:00,10.21,10.21,10.18,10.2,669000.0,7.1574,7.1574,7.1364,7.1504,669000.0
2004-04-20 14:30:00,10.2,10.22,10.12,10.17,1784400.0,7.1504,7.1644,7.0943,7.1294,1784400.0
2004-04-20 15:00:00,10.17,10.18,10.1,10.12,1701300.0,7.1294,7.1364,7.0803,7.0943,1701300.0
2004-04-20 15:30:00,10.12,10.15,9.97,9.99,4751100.0,7.0943,7.1154,6.9892,7.0032,4751100.0
2004-04-21 09:30:00,9.97,10.03,9.84,9.88,3663600.0,6.9892,7.0312,6.8981,6.9261,3663600.0
2004-04-21 10:00:00,9.88,9.93,9.86,9.88,2718300.0,6.9261,6.9611,6.9121,6.9261,2718300.0
2004-04-21 10:30:00,9.88,9.89,9.78,9.79,2106300.0,6.9261,6.9331,6.856,6.863,2106300.0
2004-04-21 11:00:00,9.79,9.83,9.78,9.81,1574700.0,6.863,6.891,6.856,6.877,1574700.0
2004-04-21 11:30:00,9.81,9.85,9.8,9.85,1911000.0,6.877,6.9051,6.87,6.9051,1911000.0
2004-04-21 12:00:00,9.85,9.88,9.84,9.87,989100.0,6.9051,6.9261,6.8981,6.9191,989100.0
2004-04-21 12:30:00,9.87,9.87,9.82,9.83,872100.0,6.9191,6.9191,6.884,6.891,872100.0
2004-04-21 13:00:00,9.83,9.84,9.82,9.82,811800.0,6.891,6.8981,6.884,6.884,811800.0
2004-04-21 13:30:00,9.83,9.86,9.8,9.8,1335900.0,6.891,6.9121,6.87,6.87,1335900.0
2004-04-21 14:00:00,9.81,9.84,9.8,9.83,1281900.0,6.877,6.8981,6.87,6.891,1281900.0
2004-04-21 14:30:00,9.83,9.84,9.8,9.81,1019700.0,6.891,6.8981,6.87,6.877,1019700.0
2004-04-21 15:00:00,9.81,9.83,9.8,9.81,864000.0,6.877,6.891,6.87,6.877,864000.0
2004-04-21 15:30:00,9.81,9.82,9.77,9.81,3504900.0,6.877,6.884,6.849,6.877,3504900.0
2004-04-22 09:30:00,9.75,9.89,9.75,9.82,2180700.0,6.835,6.9331,6.835,6.884,2180700.0
2004-04-22 10:00:00,9.82,9.82,9.75,9.77,2067000.0,6.884,6.884,6.835,6.849,2067000.0
2004-04-22 10:30:00,9.77,9.8,9.73,9.78,1316700.0,6.849,6.87,6.8209,6.856,1316700.0
2004-04-22 11:00:00,9.79,9.84,9.78,9.82,2200800.0,6.863,6.8981,6.856,6.884,2200800.0
2004-04-22 11:30:00,9.82,9.86,9.8,9.84,1855200.0,6.884,6.9121,6.87,6.8981,1855200.0
2004-04-22 12:00:00,9.84,9.87,9.83,9.84,1836300.0,6.8981,6.9191,6.891,6.8981,1836300.0
2004-04-22 12:30:00,9.84,9.86,9.48,9.83,1303800.0,6.8981,6.9121,6.6457,6.891,1303800.0
2004-04-22 13:00:00,9.83,9.85,9.81,9.82,1236600.0,6.891,6.9051,6.877,6.884,1236600.0
2004-04-22 13:30:00,9.82,9.85,9.8,9.81,2079600.0,6.884,6.9051,6.87,6.877,2079600.0
2004-04-22 14:00:00,9.81,9.81,9.76,9.8,2981700.0,6.877,6.877,6.842,6.87,2981700.0
2004-04-22 14:30:00,9.8,9.8,9.76,9.79,1803600.0,6.87,6.87,6.842,6.863,1803600.0
2004-04-22 15:00:00,9.79,9.79,9.71,9.71,2640600.0,6.863,6.863,6.8069,6.8069,2640600.0
2004-04-22 15:30:00,9.71,9.73,9.69,9.73,4670700.0,6.8069,6.8209,6.7929,6.8209,4670700.0
2004-04-23 09:30:00,9.68,9.7,9.57,9.63,4023900.0,6.7859,6.7999,6.7088,6.7508,4023900.0
2004-04-23 10:00:00,9.63,9.65,9.6,9.61,2156700.0,6.7508,6.7649,6.7298,6.7368,2156700.0
2004-04-23 10:30:00,9.61,9.62,9.57,9.57,2237400.0,6.7368,6.7438,6.7088,6.7088,2237400.0
2004-04-23 11:00:00,9.58,9.61,9.57,9.6,2183100.0,6.7158,6.7368,6.7088,6.7298,2183100.0
2004-04-23 11:30:00,9.6,9.6,9.58,9.59,2363700.0,6.7298,6.7298,6.7158,6.7228,2363700.0
2004-04-23 12:00:00,9.59,9.6,9.58,9.58,1245000.0,6.7228,6.7298,6.7158,6.7158,1245000.0
2004-04-23 12:30:00,9.58,9.61,9.56,9.6,972000.0,6.7158,6.7368,6.7018,6.7298,972000.0
2004-04-23 13:00:00,9.6,9.64,9.6,9.63,1833900.0,6.7298,6.7578,6.7298,6.7508,1833900.0
2004-04-23 13:30:00,9.63,9.68,9.63,9.68,2187000.0,6.7508,6.7859,6.7508,6.7859,2187000.0
2004-04-23 14:00:00,9.68,9.69,9.64,9.66,1500300.0,6.7859,6.7929,6.7578,6.7719,1500300.0
2004-04-23 14:30:00,9.66,9.67,9.64,9.66,1047000.0,6.7719,6.7789,6.7578,6.7719,1047000.0
2004-04-23 15:00:00,9.66,9.66,9.62,9.63,1288500.0,6.7719,6.7719,6.7438,6.7508,1288500.0
2004-04-23 15:30:00,9.63,9.65,9.6,9.65,2147100.0,6.7508,6.7649,6.7298,6.7649,2147100.0
2004-04-26 09:30:00,9.75,9.91,9.73,9.87,5335800.0,6.835,6.9471,6.8209,6.9191,5335800.0
2004-04-26 10:00:00,9.87,9.88,9.81,9.84,2026200.0,6.9191,6.9261,6.877,6.8981,2026200.0
2004-04-26 10:30:00,9.84,9.89,9.83,9.86,1983600.0,6.8981,6.9331,6.891,6.9121,1983600.0
2004-04-26 11:00:00,9.86,9.89,9.85,9.89,1275300.0,6.9121,6.9331,6.9051,6.9331,1275300.0
2004-04-26 11:30:00,9.89,9.93,9.89,9.91,1767300.0,6.9331,6.9611,6.9331,6.9471,1767300.0
2004-04-26 12:00:00,9.91,9.92,9.88,9.91,1256700.0,6.9471,6.9541,6.9261,6.9471,1256700.0
2004-04-26 12:30:00,9.91,9.93,9.88,9.91,908100.0,6.9471,6.9611,6.9261,6.9471,908100.0
2004-04-26 13:00:00,9.91,9.93,9.9,9.9,1017600.0,6.9471,6.9611,6.9401,6.9401,1017600.0
2004-04-26 13:30:00,9.9,9.95,9.9,9.93,1143600.0,6.9401,6.9752,6.9401,6.9611,1143600.0
2004-04-26 14:00:00,9.93,9.93,9.83,9.85,2886900.0,6.9611,6.9611,6.891,6.9051,2886900.0
2004-04-26 14:30:00,9.85,9.9,9.85,9.88,1312200.0,6.9051,6.9401,6.9051,6.9261,1312200.0
2004-04-26 15:00:00,9.88,9.92,9.84,9.91,2642100.0,6.9261,6.9541,6.8981,6.9471,2642100.0
2004-04-26 15:30:00,9.91,9.96,9.89,9.91,3584100.0,6.9471,6.9822,6.9331,6.9471,3584100.0
2004-04-27 09:30:00,9.96,10.06,9.92,9.93,4911000.0,6.9822,7.0523,6.9541,6.9611,4911000.0
2004-04-27 10:00:00,9.93,10.04,9.92,10.02,3092700.0,6.9611,7.0383,6.9541,7.0242,3092700.0
2004-04-27 10:30:00,10.02,10.07,10.01,10.06,2165100.0,7.0242,7.0593,7.0172,7.0523,2165100.0
2004-04-27 11:00:00,10.06,10.16,10.05,10.13,2539800.0,7.0523,7.1224,7.0453,7.1014,2539800.0
2004-04-27 11:30:00,10.13,10.18,10.1,10.15,2335800.0,7.1014,7.1364,7.0803,7.1154,2335800.0
2004-04-27 12:00:00,10.15,10.15,10.12,10.13,1221900.0,7.1154,7.1154,7.0943,7.1014,1221900.0
2004-04-27 12:30:00,10.13,10.13,10.11,10.13,846000.0,7.1014,7.1014,7.0873,7.1014,846000.0
2004-04-27 13:00:00,10.13,10.13,10.1,10.12,1515300.0,7.1014,7.1014,7.0803,7.0943,1515300.0
2004-04-27 13:30:00,10.12,10.22,10.12,10.19,2363100.0,7.0943,7.1644,7.0943,7.1434,2363100.0
2004-04-27 14:00:00,10.19,10.19,10.01,10.02,2480400.0,7.1434,7.1434,7.0172,7.0242,2480400.0
2004-04-27 14:30:00,10.02,10.07,9.98,9.99,2550000.0,7.0242,7.0593,6.9962,7.0032,2550000.0
2004-04-27 15:00:00,9.98,10.04,9.98,10.03,1203300.0,6.9962,7.0383,6.9962,7.0312,1203300.0
2004-04-27 15:30:00,10.03,10.03,9.97,9.99,2421000.0,7.0312,7.0312,6.9892,7.0032,2421000.0
2004-04-28 09:30:00,10.54,10.59,10.14,10.2,20364000.0,7.3888,7.4238,7.1084,7.1504,20364000.0
2004-04-28 10:00:00,10.19,10.22,10.14,10.19,6768600.0,7.1434,7.1644,7.1084,7.1434,6768600.0
2004-04-28 10:30:00,10.19,10.19,10.01,10.01,5573700.0,7.1434,7.1434,7.0172,7.0172,5573700.0
2004-04-28 11:00:00,10.01,10.27,9.96,10.12,6753000.0,7.0172,7.1995,6.9822,7.0943,6753000.0
2004-04-28 11:30:00,10.12,10.15,10.08,10.13,5364600.0,7.0943,7.1154,7.0663,7.1014,5364600.0
2004-04-28 12:00:00,10.13,10.17,10.12,10.13,2504400.0,7.1014,7.1294,7.0943,7.1014,2504400.0
2004-04-28 12:30:00,10.13,10.13,10.08,10.1,2005800.0,7.1014,7.1014,7.0663,7.0803,2005800.0
2004-04-28 13:00:00,10.11,10.11,10.04,10.06,3076200.0,7.0873,7.0873,7.0383,7.0523,3076200.0
2004-04-28 13:30:00,10.06,10.08,10.05,10.08,1815000.0,7.0523,7.0663,7.0453,7.0663,1815000.0
2004-04-28 14:00:00,10.08,10.13,10.08,10.11,2027700.0,7.0663,7.1014,7.0663,7.0873,2027700.0
2004-04-28 14:30:00,10.11,10.14,10.05,10.08,3144600.0,7.0873,7.1084,7.0453,7.0663,3144600.0
2004-04-28 15:00:00,10.08,10.12,10.05,10.09,4162200.0,7.0663,7.0943,7.0453,7.0733,4162200.0
2004-04-28 15:30:00,10.09,10.15,10.07,10.07,9004500.0,7.0733,7.1154,7.0593,7.0593,9004500.0
2004-04-29 09:30:00,10.12,10.19,10.1,10.16,5471700.0,7.0943,7.1434,7.0803,7.1224,5471700.0
2004-04-29 10:00:00,10.16,10.34,10.16,10.31,4473600.0,7.1224,7.2486,7.1224,7.2275,4473600.0
2004-04-29 10:30:00,10.31,10.34,10.29,10.31,6190800.0,7.2275,7.2486,7.2135,7.2275,6190800.0
2004-04-29 11:00:00,10.31,10.32,10.29,10.3,4069500.0,7.2275,7.2345,7.2135,7.2205,4069500.0
2004-04-29 11:30:00,10.29,10.33,10.25,10.29,1949700.0,7.2135,7.2416,7.1855,7.2135,1949700.0
2004-04-29 12:00:00,10.29,10.3,10.26,10.28,1599300.0,7.2135,7.2205,7.1925,7.2065,1599300.0
2004-04-29 12:30:00,10.28,10.31,10.24,10.3,2216400.0,7.2065,7.2275,7.1785,7.2205,2216400.0
2004-04-29 13:00:00,10.3,10.36,10.29,10.31,2024100.0,7.2205,7.2626,7.2135,7.2275,2024100.0
2004-04-29 13:30:00,10.31,10.34,10.31,10.33,1976400.0,7.2275,7.2486,7.2275,7.2416,1976400.0
2004-04-29 14:00:00,10.32,10.34,10.25,10.25,2997600.0,7.2345,7.2486,7.1855,7.1855,2997600.0
2004-04-29 14:30:00,10.25,10.26,10.16,10.21,3474000.0,7.1855,7.1925,7.1224,7.1574,3474000.0
2004-04-29 15:00:00,10.21,10.21,10.13,10.16,2833800.0,7.1574,7.1574,7.1014,7.1224,2833800.0
2004-04-29 15:30:00,10.16,10.23,10.16,10.19,4672500.0,7.1224,7.1715,7.1224,7.1434,4672500.0
2004-04-30 09:30:00,10.23,10.3,10.22,10.27,3347100.0,7.1715,7.2205,7.1644,7.1995,3347100.0
2004-04-30 10:00:00,10.27,10.3,10.18,10.19,2733000.0,7.1995,7.2205,7.1364,7.1434,2733000.0
2004-04-30 10:30:00,10.18,10.24,10.14,10.18,2194800.0,7.1364,7.1785,7.1084,7.1364,2194800.0
2004-04-30 11:00:00,10.18,10.2,10.15,10.18,1291800.0,7.1364,7.1504,7.1154,7.1364,1291800.0
2004-04-30 11:30:00,10.18,10.18,10.12,10.13,1300500.0,7.1364,7.1364,7.0943,7.1014,1300500.0
2004-04-30 12:00:00,10.13,10.14,10.09,10.11,1083000.0,7.1014,7.1084,7.0733,7.0873,1083000.0
2004-04-30 12:30:00,10.11,10.12,10.08,10.1,944400.0,7.0873,7.0943,7.0663,7.0803,944400.0
2004-04-30 13:00:00,10.1,10.13,10.07,10.12,809100.0,7.0803,7.1014,7.0593,7.0943,809100.0
2004-04-30 13:30:00,10.12,10.18,10.1,10.17,885300.0,7.0943,7.1364,7.0803,7.1294,885300.0
2004-04-30 14:00:00,10.17,10.18,10.14,10.17,578100.0,7.1294,7.1364,7.1084,7.1294,578100.0
2004-04-30 14:30:00,10.17,10.22,10.14,10.15,1151400.0,7.1294,7.1644,7.1084,7.1154,1151400.0
2004-04-30 15:00:00,10.15,10.15,10.07,10.08,1841100.0,7.1154,7.1154,7.0593,7.0663,1841100.0
2004-04-30 15:30:00,10.08,10.14,10.04,10.05,3431400.0,7.0663,7.1084,7.0383,7.0453,3431400.0
2004-05-03 09:30:00,10.07,10.09,9.97,10.03,2545200.0,7.0593,7.0733,6.9892,7.0312,2545200.0
2004-05-03 10:00:00,10.03,10.04,9.99,10.03,1727700.0,7.0312,7.0383,7.0032,7.0312,1727700.0
2004-05-03 10:30:00,10.02,10.08,10.0,10.0,1398300.0,7.0242,7.0663,7.0102,7.0102,1398300.0
2004-05-03 11:00:00,10.0,10.07,9.98,9.98,1473000.0,7.0102,7.0593,6.9962,6.9962,1473000.0
2004-05-03 11:30:00,9.98,10.02,9.95,10.02,2117700.0,6.9962,7.0242,6.9752,7.0242,2117700.0
2004-05-03 12:00:00,10.02,10.04,9.99,10.03,1740000.0,7.0242,7.0383,7.0032,7.0312,1740000.0
2004-05-03 12:30:00,10.03,10.12,10.03,10.1,2153100.0,7.0312,7.0943,7.0312,7.0803,2153100.0
2004-05-03 13:00:00,10.1,10.1,10.05,10.05,884400.0,7.0803,7.0803,7.0453,7.0453,884400.0
2004-05-03 13:30:00,10.05,10.08,10.01,10.08,1113000.0,7.0453,7.0663,7.0172,7.0663,1113000.0
2004-05-03 14:00:00,10.07,10.08,10.05,10.06,1028700.0,7.0593,7.0663,7.0453,7.0523,1028700.0
2004-05-03 14:30:00,10.06,10.09,9.97,10.02,1908600.0,7.0523,7.0733,6.9892,7.0242,1908600.0
2004-05-03 15:00:00,10.02,10.04,9.98,10.0,1482900.0,7.0242,7.0383,6.9962,7.0102,1482900.0
2004-05-03 15:30:00,10.0,10.04,9.97,9.97,2821500.0,7.0102,7.0383,6.9892,6.9892,2821500.0
2004-05-04 09:30:00,9.95,10.01,9.92,9.92,2996100.0,6.9752,7.0172,6.9541,6.9541,2996100.0
2004-05-04 10:00:00,9.92,9.94,9.84,9.9,2555700.0,6.9541,6.9682,6.8981,6.9401,2555700.0
2004-05-04 10:30:00,9.9,9.9,9.85,9.88,1547100.0,6.9401,6.9401,6.9051,6.9261,1547100.0
2004-05-04 11:00:00,9.89,9.93,9.89,9.92,2380800.0,6.9331,6.9611,6.9331,6.9541,2380800.0
2004-05-04 11:30:00,9.91,9.95,9.88,9.91,2113800.0,6.9471,6.9752,6.9261,6.9471,2113800.0
2004-05-04 12:00:00,9.91,9.93,9.88,9.89,1416900.0,6.9471,6.9611,6.9261,6.9331,1416900.0
2004-05-04 12:30:00,9.89,9.91,9.85,9.87,1115400.0,6.9331,6.9471,6.9051,6.9191,1115400.0
2004-05-04 13:00:00,9.87,9.89,9.87,9.88,1058100.0,6.9191,6.9331,6.9191,6.9261,1058100.0
2004-05-04 13:30:00,9.88,9.9,9.86,9.86,956700.0,6.9261,6.9401,6.9121,6.9121,956700.0
2004-05-04 14:00:00,9.86,9.91,9.82,9.87,2612700.0,6.9121,6.9471,6.884,6.9191,2612700.0
2004-05-04 14:30:00,9.87,9.93,9.81,9.91,2468400.0,6.9191,6.9611,6.877,6.9471,2468400.0
2004-05-04 15:00:00,9.9,9.91,9.88,9.88,2080500.0,6.9401,6.9471,6.9261,6.9261,2080500.0
2004-05-04 15:30:00,9.88,9.92,9.86,9.88,2760900.0,6.9261,6.9541,6.9121,6.9261,2760900.0
2004-05-05 09:30:00,9.87,9.92,9.83,9.84,2447400.0,6.9191,6.9541,6.891,6.8981,2447400.0
2004-05-05 10:00:00,9.85,9.88,9.82,9.83,2112600.0,6.9051,6.9261,6.884,6.891,2112600.0
2004-05-05 10:30:00,9.83,9.83,9.77,9.81,1823400.0,6.891,6.891,6.849,6.877,1823400.0
2004-05-05 11:00:00,9.82,9.82,9.78,9.8,943500.0,6.884,6.884,6.856,6.87,943500.0
2004-05-05 11:30:00,9.8,9.85,9.8,9.82,1443600.0,6.87,6.9051,6.87,6.884,1443600.0
2004-05-05 12:00:00,9.82,9.82,9.8,9.8,701100.0,6.884,6.884,6.87,6.87,701100.0
2004-05-05 12:30:00,9.81,9.82,9.76,9.78,1671900.0,6.877,6.884,6.842,6.856,1671900.0
2004-05-05 13:00:00,9.78,9.78,9.76,9.78,757200.0,6.856,6.856,6.842,6.856,757200.0
2004-05-05 13:30:00,9.78,9.81,9.78,9.79,1399500.0,6.856,6.877,6.856,6.863,1399500.0
2004-05-05 14:00:00,9.79,9.84,9.79,9.81,2755200.0,6.863,6.8981,6.863,6.877,2755200.0
2004-05-05 14:30:00,9.81,9.83,9.77,9.8,1153500.0,6.877,6.891,6.849,6.87,1153500.0
2004-05-05 15:00:00,9.8,9.81,9.78,9.79,1309200.0,6.87,6.877,6.856,6.863,1309200.0
2004-05-05 15:30:00,9.79,9.81,9.74,9.75,3693900.0,6.863,6.877,6.828,6.835,3693900.0
2004-05-06 09:30:00,9.71,9.72,9.67,9.7,2241600.0,6.8069,6.8139,6.7789,6.7999,2241600.0
2004-05-06 10:00:00,9.7,9.7,9.56,9.56,3465900.0,6.7999,6.7999,6.7018,6.7018,3465900.0
2004-05-06 10:30:00,9.56,9.56,9.45,9.49,4375500.0,6.7018,6.7018,6.6247,6.6527,4375500.0
2004-05-06 11:00:00,9.49,9.53,9.46,9.53,1899300.0,6.6527,6.6807,6.6317,6.6807,1899300.0
2004-05-06 11:30:00,9.54,9.57,9.53,9.55,1500000.0,6.6877,6.7088,6.6807,6.6948,1500000.0
2004-05-06 12:00:00,9.54,9.56,9.49,9.49,1757100.0,6.6877,6.7018,6.6527,6.6527,1757100.0
2004-05-06 12:30:00,9.49,9.51,9.46,9.5,1540200.0,6.6527,6.6667,6.6317,6.6597,1540200.0
2004-05-06 13:00:00,9.5,9.52,9.49,9.52,541800.0,6.6597,6.6737,6.6527,6.6737,541800.0
2004-05-06 13:30:00,9.52,9.52,9.49,9.5,1367700.0,6.6737,6.6737,6.6527,6.6597,1367700.0
2004-05-06 14:00:00,9.5,9.51,9.48,9.51,1292700.0,6.6597,6.6667,6.6457,6.6667,1292700.0
2004-05-06 14:30:00,9.52,9.52,9.5,9.51,922800.0,6.6737,6.6737,6.6597,6.6667,922800.0
2004-05-06 15:00:00,9.51,9.53,9.5,9.52,2203500.0,6.6667,6.6807,6.6597,6.6737,2203500.0
2004-05-06 15:30:00,9.52,9.57,9.5,9.5,4382700.0,6.6737,6.7088,6.6597,6.6597,4382700.0
2004-05-07 09:30:00,9.46,9.5,9.43,9.47,3601200.0,6.6317,6.6597,6.6106,6.6387,3601200.0
2004-05-07 10:00:00,9.47,9.48,9.42,9.43,3080700.0,6.6387,6.6457,6.6036,6.6106,3080700.0
2004-05-07 10:30:00,9.43,9.48,9.37,9.47,2057100.0,6.6106,6.6457,6.5686,6.6387,2057100.0
2004-05-07 11:00:00,9.46,9.5,9.44,9.48,1668300.0,6.6317,6.6597,6.6176,6.6457,1668300.0
2004-05-07 11:30:00,9.48,9.53,9.46,9.53,1172700.0,6.6457,6.6807,6.6317,6.6807,1172700.0
2004-05-07 12:00:00,9.51,9.54,9.5,9.54,1101000.0,6.6667,6.6877,6.6597,6.6877,1101000.0
2004-05-07 12:30:00,9.54,9.58,9.53,9.57,1306200.0,6.6877,6.7158,6.6807,6.7088,1306200.0
2004-05-07 13:00:00,9.57,9.59,9.56,9.59,869400.0,6.7088,6.7228,6.7018,6.7228,869400.0
2004-05-07 13:30:00,9.59,9.61,9.55,9.56,2080800.0,6.7228,6.7368,6.6948,6.7018,2080800.0
2004-05-07 14:00:00,9.56,9.58,9.54,9.54,1582800.0,6.7018,6.7158,6.6877,6.6877,1582800.0
2004-05-07 14:30:00,9.55,9.62,9.52,9.62,1830900.0,6.6948,6.7438,6.6737,6.7438,1830900.0
2004-05-07 15:00:00,9.62,9.62,9.58,9.6,2058600.0,6.7438,6.7438,6.7158,6.7298,2058600.0
2004-05-07 15:30:00,9.6,9.62,9.57,9.6,5502600.0,6.7298,6.7438,6.7088,6.7298,5502600.0
2004-05-10 09:30:00,9.49,9.53,9.43,9.48,4681500.0,6.6527,6.6807,6.6106,6.6457,4681500.0
2004-05-10 10:00:00,9.48,9.77,9.41,9.45,3030900.0,6.6457,6.849,6.5966,6.6247,3030900.0
2004-05-10 10:30:00,9.45,9.46,9.37,9.38,2392500.0,6.6247,6.6317,6.5686,6.5756,2392500.0
2004-05-10 11:00:00,9.38,9.41,9.37,9.4,1866600.0,6.5756,6.5966,6.5686,6.5896,1866600.0
2004-05-10 11:30:00,9.39,9.44,9.38,9.41,1477500.0,6.5826,6.6176,6.5756,6.5966,1477500.0
2004-05-10 12:00:00,9.41,9.44,9.4,9.44,904800.0,6.5966,6.6176,6.5896,6.6176,904800.0
2004-05-10 12:30:00,9.44,9.45,9.4,9.41,1412100.0,6.6176,6.6247,6.5896,6.5966,1412100.0
2004-05-10 13:00:00,9.41,9.42,9.38,9.38,1331100.0,6.5966,6.6036,6.5756,6.5756,1331100.0
2004-05-10 13:30:00,9.38,9.42,9.38,9.4,1806600.0,6.5756,6.6036,6.5756,6.5896,1806600.0
2004-05-10 14:00:00,9.4,9.4,9.35,9.35,2226300.0,6.5896,6.5896,6.5546,6.5546,2226300.0
2004-05-10 14:30:00,9.34,9.36,9.31,9.35,2941200.0,6.5475,6.5616,6.5265,6.5546,2941200.0
2004-05-10 15:00:00,9.35,10.02,9.31,9.33,4581000.0,6.5546,7.0242,6.5265,6.5405,4581000.0
2004-05-10 15:30:00,9.33,9.38,9.3,9.34,5394600.0,6.5405,6.5756,6.5195,6.5475,5394600.0
2004-05-11 09:30:00,9.38,9.6,9.36,9.57,4955400.0,6.5756,6.7298,6.5616,6.7088,4955400.0
2004-05-11 10:00:00,9.57,9.61,9.55,9.55,2411100.0,6.7088,6.7368,6.6948,6.6948,2411100.0
2004-05-11 10:30:00,9.56,9.59,9.54,9.55,2365500.0,6.7018,6.7228,6.6877,6.6948,2365500.0
2004-05-11 11:00:00,9.55,9.58,9.54,9.57,1081200.0,6.6948,6.7158,6.6877,6.7088,1081200.0
2004-05-11 11:30:00,9.57,9.58,9.53,9.53,869100.0,6.7088,6.7158,6.6807,6.6807,869100.0
2004-05-11 12:00:00,9.53,9.54,9.51,9.53,571500.0,6.6807,6.6877,6.6667,6.6807,571500.0
2004-05-11 12:30:00,9.53,9.54,9.48,9.48,596700.0,6.6807,6.6877,6.6457,6.6457,596700.0
2004-05-11 13:00:00,9.48,9.48,9.45,9.47,715800.0,6.6457,6.6457,6.6247,6.6387,715800.0
2004-05-11 13:30:00,9.47,9.47,9.41,9.43,879900.0,6.6387,6.6387,6.5966,6.6106,879900.0
2004-05-11 14:00:00,9.43,9.51,9.43,9.5,1061400.0,6.6106,6.6667,6.6106,6.6597,1061400.0
2004-05-11 14:30:00,9.5,9.51,9.46,9.49,762000.0,6.6597,6.6667,6.6317,6.6527,762000.0
2004-05-11 15:00:00,9.49,9.52,9.48,9.49,2310900.0,6.6527,6.6737,6.6457,6.6527,2310900.0
2004-05-11 15:30:00,9.49,9.51,9.15,9.49,3020700.0,6.6527,6.6667,6.4143,6.6527,3020700.0
2004-05-12 09:30:00,9.46,9.56,9.43,9.53,1908000.0,6.6317,6.7018,6.6106,6.6807,1908000.0
2004-05-12 10:00:00,9.53,9.54,9.44,9.45,1679100.0,6.6807,6.6877,6.6176,6.6247,1679100.0
2004-05-12 10:30:00,9.44,9.45,9.36,9.36,1629000.0,6.6176,6.6247,6.5616,6.5616,1629000.0
2004-05-12 11:00:00,9.35,9.38,9.32,9.32,1943700.0,6.5546,6.5756,6.5335,6.5335,1943700.0
2004-05-12 11:30:00,9.32,9.35,9.31,9.32,1633200.0,6.5335,6.5546,6.5265,6.5335,1633200.0
2004-05-12 12:00:00,9.32,9.35,9.29,9.33,1501500.0,6.5335,6.5546,6.5125,6.5405,1501500.0
2004-05-12 12:30:00,9.33,9.35,9.33,9.33,884100.0,6.5405,6.5546,6.5405,6.5405,884100.0
2004-05-12 13:00:00,9.33,9.35,9.32,9.33,691500.0,6.5405,6.5546,6.5335,6.5405,691500.0
2004-05-12 13:30:00,9.33,9.34,9.29,9.3,989400.0,6.5405,6.5475,6.5125,6.5195,989400.0
2004-05-12 14:00:00,9.3,9.34,9.29,9.33,1509600.0,6.5195,6.5475,6.5125,6.5405,1509600.0
2004-05-12 14:30:00,9.33,9.36,9.31,9.33,1314900.0,6.5405,6.5616,6.5265,6.5405,1314900.0
2004-05-12 15:00:00,9.33,9.44,9.32,9.41,2878200.0,6.5405,6.6176,6.5335,6.5966,2878200.0
2004-05-12 15:30:00,9.41,9.47,9.05,9.45,4527900.0,6.5966,6.6387,6.3442,6.6247,4527900.0
2004-05-13 09:30:00,9.43,9.45,9.36,9.36,2658300.0,6.6106,6.6247,6.5616,6.5616,2658300.0
2004-05-13 10:00:00,9.36,9.39,9.29,9.35,2688600.0,6.5616,6.5826,6.5125,6.5546,2688600.0
2004-05-13 10:30:00,9.35,9.36,9.32,9.33,5886000.0,6.5546,6.5616,6.5335,6.5405,5886000.0
2004-05-13 11:00:00,9.33,9.33,9.28,9.29,2544000.0,6.5405,6.5405,6.5055,6.5125,2544000.0
2004-05-13 11:30:00,9.29,9.34,9.27,9.32,2194200.0,6.5125,6.5475,6.4985,6.5335,2194200.0
2004-05-13 12:00:00,9.32,9.35,9.31,9.32,1845900.0,6.5335,6.5546,6.5265,6.5335,1845900.0
2004-05-13 12:30:00,9.31,9.33,9.3,9.32,1444800.0,6.5265,6.5405,6.5195,6.5335,1444800.0
2004-05-13 13:00:00,9.32,9.35,9.32,9.33,1308000.0,6.5335,6.5546,6.5335,6.5405,1308000.0
2004-05-13 13:30:00,9.33,9.33,9.31,9.32,1335000.0,6.5405,6.5405,6.5265,6.5335,1335000.0
2004-05-13 14:00:00,9.32,9.34,9.3,9.32,3003300.0,6.5335,6.5475,6.5195,6.5335,3003300.0
2004-05-13 14:30:00,9.32,9.38,9.32,9.33,1706700.0,6.5335,6.5756,6.5335,6.5405,1706700.0
2004-05-13 15:00:00,9.33,9.35,9.31,9.33,2818200.0,6.5405,6.5546,6.5265,6.5405,2818200.0
2004-05-13 15:30:00,9.33,9.35,9.3,9.31,3823200.0,6.5405,6.5546,6.5195,6.5265,3823200.0
2004-05-14 09:30:00,9.35,9.4,9.27,9.28,3049500.0,6.5546,6.5896,6.4985,6.5055,3049500.0
2004-05-14 10:00:00,9.28,9.33,9.25,9.32,2212800.0,6.5055,6.5405,6.4845,6.5335,2212800.0
2004-05-14 10:30:00,9.32,9.4,9.32,9.39,2787300.0,6.5335,6.5896,6.5335,6.5826,2787300.0
2004-05-14 11:00:00,9.39,9.4,9.37,9.38,1446600.0,6.5826,6.5896,6.5686,6.5756,1446600.0
2004-05-14 11:30:00,9.38,9.39,9.35,9.38,2140500.0,6.5756,6.5826,6.5546,6.5756,2140500.0
2004-05-14 12:00:00,9.38,9.43,9.37,9.42,1193100.0,6.5756,6.6106,6.5686,6.6036,1193100.0
2004-05-14 12:30:00,9.42,9.44,9.39,9.42,1321500.0,6.6036,6.6176,6.5826,6.6036,1321500.0
2004-05-14 13:00:00,9.42,9.47,9.42,9.45,2279100.0,6.6036,6.6387,6.6036,6.6247,2279100.0
2004-05-14 13:30:00,9.45,9.46,9.43,9.44,1257900.0,6.6247,6.6317,6.6106,6.6176,1257900.0
2004-05-14 14:00:00,9.44,9.5,9.42,9.47,2055900.0,6.6176,6.6597,6.6036,6.6387,2055900.0
2004-05-14 14:30:00,9.48,9.48,9.46,9.47,1301400.0,6.6457,6.6457,6.6317,6.6387,1301400.0
2004-05-14 15:00:00,9.47,9.47,9.42,9.45,1431600.0,6.6387,6.6387,6.6036,6.6247,1431600.0
2004-05-14 15:30:00,9.45,9.49,9.44,9.45,2919600.0,6.6247,6.6527,6.6176,6.6247,2919600.0
2004-05-17 09:30:00,9.3,9.31,9.23,9.26,2528400.0,6.5195,6.5265,6.4704,6.4915,2528400.0
2004-05-17 10:00:00,9.26,9.26,9.17,9.23,2820000.0,6.4915,6.4915,6.4284,6.4704,2820000.0
2004-05-17 10:30:00,9.23,9.24,9.21,9.23,1865100.0,6.4704,6.4774,6.4564,6.4704,1865100.0
2004-05-17 11:00:00,9.23,9.32,9.21,9.3,2430300.0,6.4704,6.5335,6.4564,6.5195,2430300.0
2004-05-17 11:30:00,9.3,9.32,9.29,9.32,1302300.0,6.5195,6.5335,6.5125,6.5335,1302300.0
2004-05-17 12:00:00,9.32,9.33,9.27,9.28,1050600.0,6.5335,6.5405,6.4985,6.5055,1050600.0
2004-05-17 12:30:00,9.28,9.28,9.23,9.24,882900.0,6.5055,6.5055,6.4704,6.4774,882900.0
2004-05-17 13:00:00,9.24,9.25,9.22,9.23,873900.0,6.4774,6.4845,6.4634,6.4704,873900.0
2004-05-17 13:30:00,9.23,9.23,9.18,9.21,1377600.0,6.4704,6.4704,6.4354,6.4564,1377600.0
2004-05-17 14:00:00,9.2,9.25,9.2,9.25,1476000.0,6.4494,6.4845,6.4494,6.4845,1476000.0
2004-05-17 14:30:00,9.25,9.3,9.24,9.26,1910400.0,6.4845,6.5195,6.4774,6.4915,1910400.0
2004-05-17 15:00:00,9.26,9.29,9.25,9.25,1476300.0,6.4915,6.5125,6.4845,6.4845,1476300.0
2004-05-17 15:30:00,9.25,9.25,9.18,9.19,3312900.0,6.4845,6.4845,6.4354,6.4424,3312900.0
2004-05-18 09:30:00,9.32,9.35,9.24,9.26,1990500.0,6.5335,6.5546,6.4774,6.4915,1990500.0
2004-05-18 10:00:00,9.26,9.32,9.26,9.3,1995600.0,6.4915,6.5335,6.4915,6.5195,1995600.0
2004-05-18 10:30:00,9.3,9.34,9.29,9.34,1395900.0,6.5195,6.5475,6.5125,6.5475,1395900.0
2004-05-18 11:00:00,9.34,9.35,9.32,9.34,1626000.0,6.5475,6.5546,6.5335,6.5475,1626000.0
2004-05-18 11:30:00,9.34,9.34,9.3,9.33,2294100.0,6.5475,6.5475,6.5195,6.5405,2294100.0
2004-05-18 12:00:00,9.33,9.35,9.31,9.34,1457100.0,6.5405,6.5546,6.5265,6.5475,1457100.0
2004-05-18 12:30:00,9.34,9.35,9.33,9.34,1640100.0,6.5475,6.5546,6.5405,6.5475,1640100.0
2004-05-18 13:00:00,9.34,9.35,9.32,9.34,1202100.0,6.5475,6.5546,6.5335,6.5475,1202100.0
2004-05-18 13:30:00,9.34,9.35,9.33,9.34,1253100.0,6.5475,6.5546,6.5405,6.5475,1253100.0
2004-05-18 14:00:00,9.34,9.35,9.33,9.35,2165100.0,6.5475,6.5546,6.5405,6.5546,2165100.0
2004-05-18 14:30:00,9.35,9.38,9.35,9.38,2069700.0,6.5546,6.5756,6.5546,6.5756,2069700.0
2004-05-18 15:00:00,9.38,9.38,9.34,9.37,3112200.0,6.5756,6.5756,6.5475,6.5686,3112200.0
2004-05-18 15:30:00,9.37,9.42,9.35,9.39,4537500.0,6.5686,6.6036,6.5546,6.5826,4537500.0
2004-05-19 09:30:00,9.51,9.53,9.42,9.5,2909100.0,6.6667,6.6807,6.6036,6.6597,2909100.0
2004-05-19 10:00:00,9.5,9.57,9.48,9.52,2120400.0,6.6597,6.7088,6.6457,6.6737,2120400.0
2004-05-19 10:30:00,9.52,9.55,9.5,9.51,1143600.0,6.6737,6.6948,6.6597,6.6667,1143600.0
2004-05-19 11:00:00,9.51,9.56,9.51,9.53,1092000.0,6.6667,6.7018,6.6667,6.6807,1092000.0
2004-05-19 11:30:00,9.53,9.54,9.51,9.53,992700.0,6.6807,6.6877,6.6667,6.6807,992700.0
2004-05-19 12:00:00,9.54,9.55,9.52,9.54,743700.0,6.6877,6.6948,6.6737,6.6877,743700.0
2004-05-19 12:30:00,9.54,9.54,9.5,9.52,837600.0,6.6877,6.6877,6.6597,6.6737,837600.0
2004-05-19 13:00:00,9.5,9.53,9.5,9.51,1335900.0,6.6597,6.6807,6.6597,6.6667,1335900.0
2004-05-19 13:30:00,9.51,9.54,9.49,9.54,548400.0,6.6667,6.6877,6.6527,6.6877,548400.0
2004-05-19 14:00:00,9.54,9.54,9.46,9.5,1280700.0,6.6877,6.6877,6.6317,6.6597,1280700.0
2004-05-19 14:30:00,9.5,9.5,9.43,9.44,1495800.0,6.6597,6.6597,6.6106,6.6176,1495800.0
2004-05-19 15:00:00,9.44,9.45,9.4,9.41,1516800.0,6.6176,6.6247,6.5896,6.5966,1516800.0
2004-05-19 15:30:00,9.41,9.43,9.33,9.37,3975600.0,6.5966,6.6106,6.5405,6.5686,3975600.0
2004-05-20 09:30:00,9.43,9.46,9.36,9.42,2077800.0,6.6106,6.6317,6.5616,6.6036,2077800.0
2004-05-20 10:00:00,9.42,9.44,9.39,9.43,960600.0,6.6036,6.6176,6.5826,6.6106,960600.0
2004-05-20 10:30:00,9.43,9.49,9.42,9.48,1028400.0,6.6106,6.6527,6.6036,6.6457,1028400.0
2004-05-20 11:00:00,9.48,9.48,9.42,9.43,1061400.0,6.6457,6.6457,6.6036,6.6106,1061400.0
2004-05-20 11:30:00,9.43,9.47,9.42,9.46,474300.0,6.6106,6.6387,6.6036,6.6317,474300.0
2004-05-20 12:00:00,9.46,9.47,9.43,9.43,943800.0,6.6317,6.6387,6.6106,6.6106,943800.0
2004-05-20 12:30:00,9.43,9.49,9.42,9.49,1178700.0,6.6106,6.6527,6.6036,6.6527,1178700.0
2004-05-20 13:00:00,9.48,9.52,9.47,9.52,633300.0,6.6457,6.6737,6.6387,6.6737,633300.0
2004-05-20 13:30:00,9.52,9.52,9.49,9.51,585300.0,6.6737,6.6737,6.6527,6.6667,585300.0
2004-05-20 14:00:00,9.52,9.52,9.48,9.48,666900.0,6.6737,6.6737,6.6457,6.6457,666900.0
2004-05-20 14:30:00,9.48,9.49,9.44,9.49,1107900.0,6.6457,6.6527,6.6176,6.6527,1107900.0
2004-05-20 15:00:00,9.49,9.51,9.45,9.49,738600.0,6.6527,6.6667,6.6247,6.6527,738600.0
2004-05-20 15:30:00,9.49,9.53,9.48,9.5,1898700.0,6.6527,6.6807,6.6457,6.6597,1898700.0
2004-05-21 09:30:00,9.59,9.65,9.51,9.56,2536800.0,6.7228,6.7649,6.6667,6.7018,2536800.0
2004-05-21 10:00:00,9.56,9.56,9.5,9.5,1143600.0,6.7018,6.7018,6.6597,6.6597,1143600.0
2004-05-21 10:30:00,9.5,9.56,9.5,9.56,1129500.0,6.6597,6.7018,6.6597,6.7018,1129500.0
2004-05-21 11:00:00,9.56,9.57,9.55,9.57,711900.0,6.7018,6.7088,6.6948,6.7088,711900.0
2004-05-21 11:30:00,9.57,9.62,9.57,9.61,1218900.0,6.7088,6.7438,6.7088,6.7368,1218900.0
2004-05-21 12:00:00,9.61,9.61,9.55,9.57,592800.0,6.7368,6.7368,6.6948,6.7088,592800.0
2004-05-21 12:30:00,9.57,9.58,9.55,9.56,624600.0,6.7088,6.7158,6.6948,6.7018,624600.0
2004-05-21 13:00:00,9.56,9.59,9.54,9.57,781800.0,6.7018,6.7228,6.6877,6.7088,781800.0
2004-05-21 13:30:00,9.57,9.59,9.56,9.57,799200.0,6.7088,6.7228,6.7018,6.7088,799200.0
2004-05-21 14:00:00,9.58,9.58,9.52,9.53,822300.0,6.7158,6.7158,6.6737,6.6807,822300.0
2004-05-21 14:30:00,9.53,9.55,9.48,9.5,958800.0,6.6807,6.6948,6.6457,6.6597,958800.0
2004-05-21 15:00:00,9.5,9.53,9.48,9.5,714300.0,6.6597,6.6807,6.6457,6.6597,714300.0
2004-05-21 15:30:00,9.51,9.56,9.48,9.54,2291400.0,6.6667,6.7018,6.6457,6.6877,2291400.0
2004-05-24 09:30:00,9.7,9.75,9.66,9.68,2308200.0,6.7999,6.835,6.7719,6.7859,2308200.0
2004-05-24 10:00:00,9.68,9.69,9.61,9.61,1781400.0,6.7859,6.7929,6.7368,6.7368,1781400.0
2004-05-24 10:30:00,9.62,9.63,9.58,9.62,949500.0,6.7438,6.7508,6.7158,6.7438,949500.0
2004-05-24 11:00:00,9.62,9.63,9.54,9.6,952800.0,6.7438,6.7508,6.6877,6.7298,952800.0
2004-05-24 11:30:00,9.61,9.61,9.54,9.57,1027800.0,6.7368,6.7368,6.6877,6.7088,1027800.0
2004-05-24 12:00:00,9.57,9.6,9.53,9.57,1031700.0,6.7088,6.7298,6.6807,6.7088,1031700.0
2004-05-24 12:30:00,9.57,9.58,9.54,9.54,491100.0,6.7088,6.7158,6.6877,6.6877,491100.0
2004-05-24 13:00:00,9.55,9.58,9.54,9.55,450600.0,6.6948,6.7158,6.6877,6.6948,450600.0
2004-05-24 13:30:00,9.55,9.61,9.55,9.57,832800.0,6.6948,6.7368,6.6948,6.7088,832800.0
2004-05-24 14:00:00,9.57,9.59,9.56,9.58,677400.0,6.7088,6.7228,6.7018,6.7158,677400.0
2004-05-24 14:30:00,9.58,9.59,9.55,9.58,745800.0,6.7158,6.7228,6.6948,6.7158,745800.0
2004-05-24 15:00:00,9.58,9.6,9.55,9.57,864000.0,6.7158,6.7298,6.6948,6.7088,864000.0
2004-05-24 15:30:00,9.57,9.61,9.55,9.56,1881900.0,6.7088,6.7368,6.6948,6.7018,1881900.0
2004-05-25 09:30:00,9.63,9.66,9.59,9.59,2030100.0,6.7508,6.7719,6.7228,6.7228,2030100.0
2004-05-25 10:00:00,9.6,9.64,9.57,9.62,1222500.0,6.7298,6.7578,6.7088,6.7438,1222500.0
2004-05-25 10:30:00,9.62,9.65,9.6,9.62,917400.0,6.7438,6.7649,6.7298,6.7438,917400.0
2004-05-25 11:00:00,9.62,9.62,9.6,9.61,671700.0,6.7438,6.7438,6.7298,6.7368,671700.0
2004-05-25 11:30:00,9.61,9.64,9.6,9.63,776400.0,6.7368,6.7578,6.7298,6.7508,776400.0
2004-05-25 12:00:00,9.63,9.68,9.62,9.66,1136700.0,6.7508,6.7859,6.7438,6.7719,1136700.0
2004-05-25 12:30:00,9.66,9.72,9.65,9.72,899100.0,6.7719,6.8139,6.7649,6.8139,899100.0
2004-05-25 13:00:00,9.72,9.75,9.68,9.72,1396500.0,6.8139,6.835,6.7859,6.8139,1396500.0
2004-05-25 13:30:00,9.72,9.82,9.71,9.79,1855500.0,6.8139,6.884,6.8069,6.863,1855500.0
2004-05-25 14:00:00,9.79,9.81,9.79,9.81,1525200.0,6.863,6.877,6.863,6.877,1525200.0
2004-05-25 14:30:00,9.8,9.83,9.77,9.83,1312200.0,6.87,6.891,6.849,6.891,1312200.0
2004-05-25 15:00:00,9.82,9.87,9.81,9.85,1089300.0,6.884,6.9191,6.877,6.9051,1089300.0
2004-05-25 15:30:00,9.85,9.91,9.85,9.86,2464800.0,6.9051,6.9471,6.9051,6.9121,2464800.0
2004-05-26 09:30:00,9.93,9.96,9.84,9.9,3194700.0,6.9611,6.9822,6.8981,6.9401,3194700.0
2004-05-26 10:00:00,9.9,9.91,9.83,9.83,1409100.0,6.9401,6.9471,6.891,6.891,1409100.0
2004-05-26 10:30:00,9.84,9.88,9.82,9.87,1653300.0,6.8981,6.9261,6.884,6.9191,1653300.0
2004-05-26 11:00:00,9.87,9.87,9.8,9.8,2285100.0,6.9191,6.9191,6.87,6.87,2285100.0
2004-05-26 11:30:00,9.8,9.83,9.79,9.83,1044600.0,6.87,6.891,6.863,6.891,1044600.0
2004-05-26 12:00:00,9.83,9.83,9.8,9.83,873300.0,6.891,6.891,6.87,6.891,873300.0
2004-05-26 12:30:00,9.83,9.85,9.82,9.84,1125600.0,6.891,6.9051,6.884,6.8981,1125600.0
2004-05-26 13:00:00,9.84,9.85,9.83,9.84,1037700.0,6.8981,6.9051,6.891,6.8981,1037700.0
2004-05-26 13:30:00,9.83,9.85,9.82,9.83,870600.0,6.891,6.9051,6.884,6.891,870600.0
2004-05-26 14:00:00,9.84,9.86,9.82,9.85,1422900.0,6.8981,6.9121,6.884,6.9051,1422900.0
2004-05-26 14:30:00,9.85,9.9,9.85,9.88,1762200.0,6.9051,6.9401,6.9051,6.9261,1762200.0
2004-05-26 15:00:00,9.89,9.89,9.85,9.86,1521300.0,6.9331,6.9331,6.9051,6.9121,1521300.0
2004-05-26 15:30:00,9.86,9.93,9.85,9.9,4125300.0,6.9121,6.9611,6.9051,6.9401,4125300.0
2004-05-27 09:30:00,9.95,9.98,9.87,9.9,3253200.0,6.9752,6.9962,6.9191,6.9401,3253200.0
2004-05-27 10:00:00,9.9,9.93,9.88,9.9,2365800.0,6.9401,6.9611,6.9261,6.9401,2365800.0
2004-05-27 10:30:00,9.9,9.92,9.86,9.9,2182800.0,6.9401,6.9541,6.9121,6.9401,2182800.0
2004-05-27 11:00:00,9.9,9.91,9.87,9.91,1952100.0,6.9401,6.9471,6.9191,6.9471,1952100.0
2004-05-27 11:30:00,9.91,9.91,9.88,9.89,1304100.0,6.9471,6.9471,6.9261,6.9331,1304100.0
2004-05-27 12:00:00,9.89,9.9,9.83,9.85,1152900.0,6.9331,6.9401,6.891,6.9051,1152900.0
2004-05-27 12:30:00,9.85,9.86,9.79,9.79,1267800.0,6.9051,6.9121,6.863,6.863,1267800.0
2004-05-27 13:00:00,9.79,9.81,9.77,9.77,1050900.0,6.863,6.877,6.849,6.849,1050900.0
2004-05-27 13:30:00,9.77,9.79,9.74,9.74,1066200.0,6.849,6.863,6.828,6.828,1066200.0
2004-05-27 14:00:00,9.74,9.78,9.73,9.76,1960800.0,6.828,6.856,6.8209,6.842,1960800.0
2004-05-27 14:30:00,9.76,9.79,9.75,9.77,1381200.0,6.842,6.863,6.835,6.849,1381200.0
2004-05-27 15:00:00,9.77,9.79,9.73,9.77,1683600.0,6.849,6.863,6.8209,6.849,1683600.0
2004-05-27 15:30:00,9.77,9.83,9.76,9.79,3688800.0,6.849,6.891,6.842,6.863,3688800.0
2004-05-28 09:30:00,9.82,9.86,9.75,9.75,1467600.0,6.884,6.9121,6.835,6.835,1467600.0
2004-05-28 10:00:00,9.75,9.8,9.71,9.71,1122000.0,6.835,6.87,6.8069,6.8069,1122000.0
2004-05-28 10:30:00,9.71,9.73,9.68,9.7,1106100.0,6.8069,6.8209,6.7859,6.7999,1106100.0
2004-05-28 11:00:00,9.7,9.71,9.67,9.7,1167600.0,6.7999,6.8069,6.7789,6.7999,1167600.0
2004-05-28 11:30:00,9.7,9.73,9.7,9.72,1022700.0,6.7999,6.8209,6.7999,6.8139,1022700.0
2004-05-28 12:00:00,9.71,9.72,9.68,9.7,855300.0,6.8069,6.8139,6.7859,6.7999,855300.0
2004-05-28 12:30:00,9.69,9.7,9.68,9.7,605400.0,6.7929,6.7999,6.7859,6.7999,605400.0
2004-05-28 13:00:00,9.7,9.7,9.68,9.68,573300.0,6.7999,6.7999,6.7859,6.7859,573300.0
2004-05-28 13:30:00,9.69,9.69,9.66,9.68,827100.0,6.7929,6.7929,6.7719,6.7859,827100.0
2004-05-28 14:00:00,9.67,9.69,9.66,9.66,466500.0,6.7789,6.7929,6.7719,6.7719,466500.0
2004-05-28 14:30:00,9.66,9.68,9.66,9.68,839100.0,6.7719,6.7859,6.7719,6.7859,839100.0
2004-05-28 15:00:00,9.68,9.69,9.63,9.67,1130400.0,6.7859,6.7929,6.7508,6.7789,1130400.0
2004-05-28 15:30:00,9.67,9.69,9.64,9.66,1749900.0,6.7789,6.7929,6.7578,6.7719,1749900.0
2004-06-01 09:30:00,9.6,9.66,9.6,9.66,1944000.0,6.7298,6.7719,6.7298,6.7719,1944000.0
2004-06-01 10:00:00,9.65,9.7,9.64,9.65,1711800.0,6.7649,6.7999,6.7578,6.7649,1711800.0
2004-06-01 10:30:00,9.65,9.69,9.64,9.68,1042200.0,6.7649,6.7929,6.7578,6.7859,1042200.0
2004-06-01 11:00:00,9.68,9.72,9.61,9.62,1737300.0,6.7859,6.8139,6.7368,6.7438,1737300.0
2004-06-01 11:30:00,9.62,9.68,9.62,9.67,937500.0,6.7438,6.7859,6.7438,6.7789,937500.0
2004-06-01 12:00:00,9.67,9.68,9.64,9.66,1630500.0,6.7789,6.7859,6.7578,6.7719,1630500.0
2004-06-01 12:30:00,9.66,9.67,9.64,9.64,963300.0,6.7719,6.7789,6.7578,6.7578,963300.0
2004-06-01 13:00:00,9.64,9.67,9.64,9.64,902100.0,6.7578,6.7789,6.7578,6.7578,902100.0
2004-06-01 13:30:00,9.63,9.64,9.6,9.64,1201200.0,6.7508,6.7578,6.7298,6.7578,1201200.0
2004-06-01 14:00:00,9.63,9.64,9.58,9.58,1412700.0,6.7508,6.7578,6.7158,6.7158,1412700.0
2004-06-01 14:30:00,9.58,9.59,9.55,9.58,1479600.0,6.7158,6.7228,6.6948,6.7158,1479600.0
2004-06-01 15:00:00,9.58,9.62,9.57,9.61,1130400.0,6.7158,6.7438,6.7088,6.7368,1130400.0
2004-06-01 15:30:00,9.61,9.67,9.6,9.65,3346200.0,6.7368,6.7789,6.7298,6.7649,3346200.0
2004-06-02 09:30:00,9.69,9.72,9.59,9.61,2413500.0,6.7929,6.8139,6.7228,6.7368,2413500.0
2004-06-02 10:00:00,9.61,9.62,9.56,9.57,1522500.0,6.7368,6.7438,6.7018,6.7088,1522500.0
2004-06-02 10:30:00,9.57,9.61,9.55,9.55,1388100.0,6.7088,6.7368,6.6948,6.6948,1388100.0
2004-06-02 11:00:00,9.55,9.55,9.48,9.52,1795500.0,6.6948,6.6948,6.6457,6.6737,1795500.0
2004-06-02 11:30:00,9.52,9.56,9.5,9.55,1182900.0,6.6737,6.7018,6.6597,6.6948,1182900.0
2004-06-02 12:00:00,9.55,9.58,9.54,9.57,831000.0,6.6948,6.7158,6.6877,6.7088,831000.0
2004-06-02 12:30:00,9.57,9.6,9.55,9.56,780000.0,6.7088,6.7298,6.6948,6.7018,780000.0
2004-06-02 13:00:00,9.56,9.6,9.56,9.6,795000.0,6.7018,6.7298,6.7018,6.7298,795000.0
2004-06-02 13:30:00,9.6,9.61,9.56,9.57,1299300.0,6.7298,6.7368,6.7018,6.7088,1299300.0
2004-06-02 14:00:00,9.57,9.61,9.55,9.61,1741800.0,6.7088,6.7368,6.6948,6.7368,1741800.0
2004-06-02 14:30:00,9.61,9.63,9.33,9.59,1672800.0,6.7368,6.7508,6.5405,6.7228,1672800.0
2004-06-02 15:00:00,9.58,9.61,9.56,9.59,1308600.0,6.7158,6.7368,6.7018,6.7228,1308600.0
2004-06-02 15:30:00,9.59,9.61,9.56,9.57,1401600.0,6.7228,6.7368,6.7018,6.7088,1401600.0
2004-06-03 09:30:00,9.53,9.61,9.51,9.56,1832400.0,6.6807,6.7368,6.6667,6.7018,1832400.0
2004-06-03 10:00:00,9.55,9.56,9.51,9.55,1466100.0,6.6948,6.7018,6.6667,6.6948,1466100.0
2004-06-03 10:30:00,9.55,9.58,9.52,9.53,1905000.0,6.6948,6.7158,6.6737,6.6807,1905000.0
2004-06-03 11:00:00,9.53,9.56,9.52,9.55,1380900.0,6.6807,6.7018,6.6737,6.6948,1380900.0
2004-06-03 11:30:00,9.55,9.59,9.54,9.58,1793100.0,6.6948,6.7228,6.6877,6.7158,1793100.0
2004-06-03 12:00:00,9.58,9.58,9.55,9.56,720900.0,6.7158,6.7158,6.6948,6.7018,720900.0
2004-06-03 12:30:00,9.56,9.58,9.55,9.56,800400.0,6.7018,6.7158,6.6948,6.7018,800400.0
2004-06-03 13:00:00,9.56,9.57,9.52,9.53,879900.0,6.7018,6.7088,6.6737,6.6807,879900.0
2004-06-03 13:30:00,9.53,9.53,9.5,9.5,1018500.0,6.6807,6.6807,6.6597,6.6597,1018500.0
2004-06-03 14:00:00,9.5,9.5,9.44,9.45,1967700.0,6.6597,6.6597,6.6176,6.6247,1967700.0
2004-06-03 14:30:00,9.45,9.5,9.43,9.49,1554000.0,6.6247,6.6597,6.6106,6.6527,1554000.0
2004-06-03 15:00:00,9.49,9.5,9.47,9.49,1374300.0,6.6527,6.6597,6.6387,6.6527,1374300.0
2004-06-03 15:30:00,9.49,9.49,9.45,9.45,3351900.0,6.6527,6.6527,6.6247,6.6247,3351900.0
2004-06-04 09:30:00,9.47,9.53,9.45,9.48,2575200.0,6.6387,6.6807,6.6247,6.6457,2575200.0
2004-06-04 10:00:00,9.48,9.54,9.46,9.52,1292100.0,6.6457,6.6877,6.6317,6.6737,1292100.0
2004-06-04 10:30:00,9.53,9.54,9.47,9.51,1656300.0,6.6807,6.6877,6.6387,6.6667,1656300.0
2004-06-04 11:00:00,9.51,9.55,9.5,9.54,1116300.0,6.6667,6.6948,6.6597,6.6877,1116300.0
2004-06-04 11:30:00,9.54,9.54,9.52,9.52,1903200.0,6.6877,6.6877,6.6737,6.6737,1903200.0
2004-06-04 12:00:00,9.52,9.56,9.52,9.54,2277600.0,6.6737,6.7018,6.6737,6.6877,2277600.0
2004-06-04 12:30:00,9.54,9.57,9.53,9.56,2549400.0,6.6877,6.7088,6.6807,6.7018,2549400.0
2004-06-04 13:00:00,9.56,9.57,8.87,9.57,3259200.0,6.7018,6.7088,6.2181,6.7088,3259200.0
2004-06-04 13:30:00,9.57,9.58,9.56,9.57,1077900.0,6.7088,6.7158,6.7018,6.7088,1077900.0
2004-06-04 14:00:00,9.57,9.59,9.56,9.58,1384500.0,6.7088,6.7228,6.7018,6.7158,1384500.0
2004-06-04 14:30:00,9.59,9.63,9.57,9.62,1818900.0,6.7228,6.7508,6.7088,6.7438,1818900.0
2004-06-04 15:00:00,9.62,9.68,9.61,9.66,2623200.0,6.7438,6.7859,6.7368,6.7719,2623200.0
2004-06-04 15:30:00,9.66,9.67,9.57,9.6,4901100.0,6.7719,6.7789,6.7088,6.7298,4901100.0
2004-06-07 09:30:00,9.67,9.7,9.62,9.62,2298600.0,6.7789,6.7999,6.7438,6.7438,2298600.0
2004-06-07 10:00:00,9.62,9.68,9.61,9.63,1813800.0,6.7438,6.7859,6.7368,6.7508,1813800.0
2004-06-07 10:30:00,9.64,9.65,9.62,9.63,2182200.0,6.7578,6.7649,6.7438,6.7508,2182200.0
2004-06-07 11:00:00,9.63,9.68,9.63,9.67,1665900.0,6.7508,6.7859,6.7508,6.7789,1665900.0
2004-06-07 11:30:00,9.67,9.7,9.66,9.67,1422900.0,6.7789,6.7999,6.7719,6.7789,1422900.0
2004-06-07 12:00:00,9.67,9.71,9.65,9.65,1315800.0,6.7789,6.8069,6.7649,6.7649,1315800.0
2004-06-07 12:30:00,9.65,9.68,9.65,9.67,1181400.0,6.7649,6.7859,6.7649,6.7789,1181400.0
2004-06-07 13:00:00,9.67,9.68,9.65,9.66,1265100.0,6.7789,6.7859,6.7649,6.7719,1265100.0
2004-06-07 13:30:00,9.66,9.68,9.66,9.67,929100.0,6.7719,6.7859,6.7719,6.7789,929100.0
2004-06-07 14:00:00,9.67,9.7,9.67,9.69,778800.0,6.7789,6.7999,6.7789,6.7929,778800.0
2004-06-07 14:30:00,9.69,9.75,9.68,9.74,1284300.0,6.7929,6.835,6.7859,6.828,1284300.0
2004-06-07 15:00:00,9.74,9.77,9.71,9.76,2027400.0,6.828,6.849,6.8069,6.842,2027400.0
2004-06-07 15:30:00,9.77,9.81,9.41,9.79,3874200.0,6.849,6.877,6.5966,6.863,3874200.0
2004-06-08 09:30:00,9.73,9.84,9.71,9.81,2754000.0,6.8209,6.8981,6.8069,6.877,2754000.0
2004-06-08 10:00:00,9.81,9.85,9.79,9.82,2041200.0,6.877,6.9051,6.863,6.884,2041200.0
2004-06-08 10:30:00,9.82,9.83,9.8,9.83,1462500.0,6.884,6.891,6.87,6.891,1462500.0
2004-06-08 11:00:00,9.82,9.84,9.81,9.84,918600.0,6.884,6.8981,6.877,6.8981,918600.0
2004-06-08 11:30:00,9.84,9.85,9.83,9.83,1140000.0,6.8981,6.9051,6.891,6.891,1140000.0
2004-06-08 12:00:00,9.83,9.86,9.82,9.85,1104900.0,6.891,6.9121,6.884,6.9051,1104900.0
2004-06-08 12:30:00,9.86,9.86,9.82,9.84,1446300.0,6.9121,6.9121,6.884,6.8981,1446300.0
2004-06-08 13:00:00,9.84,9.85,9.83,9.85,816000.0,6.8981,6.9051,6.891,6.9051,816000.0
2004-06-08 13:30:00,9.84,9.86,9.84,9.85,1322100.0,6.8981,6.9121,6.8981,6.9051,1322100.0
2004-06-08 14:00:00,9.85,9.87,9.84,9.86,851700.0,6.9051,6.9191,6.8981,6.9121,851700.0
2004-06-08 14:30:00,9.86,9.87,9.85,9.85,945600.0,6.9121,6.9191,6.9051,6.9051,945600.0
2004-06-08 15:00:00,9.85,9.86,9.84,9.84,1190400.0,6.9051,6.9121,6.8981,6.8981,1190400.0
2004-06-08 15:30:00,9.85,9.9,9.84,9.9,3591000.0,6.9051,6.9401,6.8981,6.9401,3591000.0
2004-06-09 09:30:00,9.82,9.92,9.81,9.9,2487900.0,6.884,6.9541,6.877,6.9401,2487900.0
2004-06-09 10:00:00,9.89,9.91,9.88,9.89,1281600.0,6.9331,6.9471,6.9261,6.9331,1281600.0
2004-06-09 10:30:00,9.89,9.9,9.87,9.87,897600.0,6.9331,6.9401,6.9191,6.9191,897600.0
2004-06-09 11:00:00,9.87,9.88,9.84,9.85,775200.0,6.9191,6.9261,6.8981,6.9051,775200.0
2004-06-09 11:30:00,9.85,9.87,9.85,9.87,1000800.0,6.9051,6.9191,6.9051,6.9191,1000800.0
2004-06-09 12:00:00,9.87,9.89,9.86,9.86,502800.0,6.9191,6.9331,6.9121,6.9121,502800.0
2004-06-09 12:30:00,9.86,9.87,9.85,9.87,432900.0,6.9121,6.9191,6.9051,6.9191,432900.0
2004-06-09 13:00:00,9.87,9.88,9.84,9.85,554100.0,6.9191,6.9261,6.8981,6.9051,554100.0
2004-06-09 13:30:00,9.85,9.87,9.79,9.79,882300.0,6.9051,6.9191,6.863,6.863,882300.0
2004-06-09 14:00:00,9.79,9.83,9.78,9.83,1276200.0,6.863,6.891,6.856,6.891,1276200.0
2004-06-09 14:30:00,9.83,9.86,9.82,9.84,1377600.0,6.891,6.9121,6.884,6.8981,1377600.0
2004-06-09 15:00:00,9.84,9.85,9.8,9.81,1084200.0,6.8981,6.9051,6.87,6.877,1084200.0
2004-06-09 15:30:00,9.81,9.84,9.8,9.81,1960800.0,6.877,6.8981,6.87,6.877,1960800.0
2004-06-10 09:30:00,9.8,9.88,9.79,9.83,1051500.0,6.87,6.9261,6.863,6.891,1051500.0
2004-06-10 10:00:00,9.83,9.86,9.83,9.83,670800.0,6.891,6.9121,6.891,6.891,670800.0
2004-06-10 10:30:00,9.84,9.85,9.83,9.85,473100.0,6.8981,6.9051,6.891,6.9051,473100.0
2004-06-10 11:00:00,9.84,9.88,9.84,9.85,827700.0,6.8981,6.9261,6.8981,6.9051,827700.0
2004-06-10 11:30:00,9.85,9.86,9.84,9.85,686700.0,6.9051,6.9121,6.8981,6.9051,686700.0
2004-06-10 12:00:00,9.85,9.87,9.84,9.86,368100.0,6.9051,6.9191,6.8981,6.9121,368100.0
2004-06-10 12:30:00,9.86,9.88,9.86,9.87,232500.0,6.9121,6.9261,6.9121,6.9191,232500.0
2004-06-10 13:00:00,9.87,9.88,9.85,9.86,399900.0,6.9191,6.9261,6.9051,6.9121,399900.0
2004-06-10 13:30:00,9.86,9.86,9.83,9.84,506400.0,6.9121,6.9121,6.891,6.8981,506400.0
2004-06-10 14:00:00,9.84,9.85,9.81,9.83,659400.0,6.8981,6.9051,6.877,6.891,659400.0
2004-06-10 14:30:00,9.83,9.84,9.82,9.84,458100.0,6.891,6.8981,6.884,6.8981,458100.0
2004-06-10 15:00:00,9.84,9.84,9.83,9.84,514800.0,6.8981,6.8981,6.891,6.8981,514800.0
2004-06-10 15:30:00,9.84,9.88,9.83,9.88,1638300.0,6.8981,6.9261,6.891,6.9261,1638300.0
2004-06-14 09:30:00,9.8,9.82,9.74,9.78,1524300.0,6.87,6.884,6.828,6.856,1524300.0
2004-06-14 10:00:00,9.78,9.78,9.74,9.77,930600.0,6.856,6.856,6.828,6.849,930600.0
2004-06-14 10:30:00,9.77,9.77,9.69,9.69,1341300.0,6.849,6.849,6.7929,6.7929,1341300.0
2004-06-14 11:00:00,9.69,9.7,9.68,9.69,984000.0,6.7929,6.7999,6.7859,6.7929,984000.0
2004-06-14 11:30:00,9.68,9.74,9.68,9.73,1006800.0,6.7859,6.828,6.7859,6.8209,1006800.0
2004-06-14 12:00:00,9.73,9.73,9.7,9.71,830400.0,6.8209,6.8209,6.7999,6.8069,830400.0
2004-06-14 12:30:00,9.71,9.71,9.69,9.7,1069500.0,6.8069,6.8069,6.7929,6.7999,1069500.0
2004-06-14 13:00:00,9.7,9.7,9.66,9.66,1586400.0,6.7999,6.7999,6.7719,6.7719,1586400.0
2004-06-14 13:30:00,9.66,9.67,9.65,9.66,615000.0,6.7719,6.7789,6.7649,6.7719,615000.0
2004-06-14 14:00:00,9.66,9.67,9.65,9.66,663300.0,6.7719,6.7789,6.7649,6.7719,663300.0
2004-06-14 14:30:00,9.65,9.66,9.6,9.6,1914600.0,6.7649,6.7719,6.7298,6.7298,1914600.0
2004-06-14 15:00:00,9.61,9.61,9.57,9.61,1586700.0,6.7368,6.7368,6.7088,6.7368,1586700.0
2004-06-14 15:30:00,9.61,9.68,9.57,9.6,3552600.0,6.7368,6.7859,6.7088,6.7298,3552600.0
2004-06-15 09:30:00,9.66,9.75,9.65,9.71,2393400.0,6.7719,6.835,6.7649,6.8069,2393400.0
2004-06-15 10:00:00,9.7,9.74,9.69,9.72,1302000.0,6.7999,6.828,6.7929,6.8139,1302000.0
2004-06-15 10:30:00,9.72,9.74,9.68,9.72,1850400.0,6.8139,6.828,6.7859,6.8139,1850400.0
2004-06-15 11:00:00,9.72,9.77,9.71,9.77,1234800.0,6.8139,6.849,6.8069,6.849,1234800.0
2004-06-15 11:30:00,9.77,9.83,9.76,9.82,3106500.0,6.849,6.891,6.842,6.884,3106500.0
2004-06-15 12:00:00,9.82,9.85,9.8,9.83,1073400.0,6.884,6.9051,6.87,6.891,1073400.0
2004-06-15 12:30:00,9.83,9.91,9.83,9.89,1376700.0,6.891,6.9471,6.891,6.9331,1376700.0
2004-06-15 13:00:00,9.89,9.89,9.87,9.88,780900.0,6.9331,6.9331,6.9191,6.9261,780900.0
2004-06-15 13:30:00,9.88,9.9,9.86,9.89,1190400.0,6.9261,6.9401,6.9121,6.9331,1190400.0
2004-06-15 14:00:00,9.89,9.91,9.88,9.89,891600.0,6.9331,6.9471,6.9261,6.9331,891600.0
2004-06-15 14:30:00,9.89,9.9,9.86,9.86,1199100.0,6.9331,6.9401,6.9121,6.9121,1199100.0
2004-06-15 15:00:00,9.86,9.87,9.8,9.81,1629000.0,6.9121,6.9191,6.87,6.877,1629000.0
2004-06-15 15:30:00,9.81,9.85,9.8,9.83,1823700.0,6.877,6.9051,6.87,6.891,1823700.0
2004-06-16 09:30:00,9.81,9.87,9.77,9.77,1720800.0,6.877,6.9191,6.849,6.849,1720800.0
2004-06-16 10:00:00,9.77,9.82,9.75,9.81,937500.0,6.849,6.884,6.835,6.877,937500.0
2004-06-16 10:30:00,9.8,9.85,9.78,9.84,804300.0,6.87,6.9051,6.856,6.8981,804300.0
2004-06-16 11:00:00,9.84,9.86,9.84,9.86,507900.0,6.8981,6.9121,6.8981,6.9121,507900.0
2004-06-16 11:30:00,9.85,9.89,9.85,9.89,753900.0,6.9051,6.9331,6.9051,6.9331,753900.0
2004-06-16 12:00:00,9.89,9.91,9.86,9.87,628200.0,6.9331,6.9471,6.9121,6.9191,628200.0
2004-06-16 12:30:00,9.87,9.9,9.87,9.89,567000.0,6.9191,6.9401,6.9191,6.9331,567000.0
2004-06-16 13:00:00,9.89,9.9,9.84,9.86,475500.0,6.9331,6.9401,6.8981,6.9121,475500.0
2004-06-16 13:30:00,9.86,9.88,9.85,9.86,495300.0,6.9121,6.9261,6.9051,6.9121,495300.0
2004-06-16 14:00:00,9.86,9.88,9.82,9.82,753600.0,6.9121,6.9261,6.884,6.884,753600.0
2004-06-16 14:30:00,9.82,9.87,9.82,9.87,500400.0,6.884,6.9191,6.884,6.9191,500400.0
2004-06-16 15:00:00,9.85,9.87,9.81,9.87,1355700.0,6.9051,6.9191,6.877,6.9191,1355700.0
2004-06-16 15:30:00,9.86,9.89,9.83,9.86,2391900.0,6.9121,6.9331,6.891,6.9121,2391900.0
2004-06-17 09:30:00,9.82,9.84,9.75,9.77,1504200.0,6.884,6.8981,6.835,6.849,1504200.0
2004-06-17 10:00:00,9.77,9.78,9.7,9.73,909000.0,6.849,6.856,6.7999,6.8209,909000.0
2004-06-17 10:30:00,9.73,9.76,9.7,9.74,952800.0,6.8209,6.842,6.7999,6.828,952800.0
2004-06-17 11:00:00,9.74,9.77,9.73,9.76,687300.0,6.828,6.849,6.8209,6.842,687300.0
2004-06-17 11:30:00,9.77,9.79,9.75,9.76,771300.0,6.849,6.863,6.835,6.842,771300.0
2004-06-17 12:00:00,9.76,9.81,9.76,9.8,885000.0,6.842,6.877,6.842,6.87,885000.0
2004-06-17 12:30:00,9.8,9.83,9.78,9.83,717600.0,6.87,6.891,6.856,6.891,717600.0
2004-06-17 13:00:00,9.83,9.87,9.82,9.86,1094400.0,6.891,6.9191,6.884,6.9121,1094400.0
2004-06-17 13:30:00,9.86,9.86,9.84,9.84,569400.0,6.9121,6.9121,6.8981,6.8981,569400.0
2004-06-17 14:00:00,9.84,9.85,9.79,9.82,1097400.0,6.8981,6.9051,6.863,6.884,1097400.0
2004-06-17 14:30:00,9.81,9.87,9.81,9.84,1770600.0,6.877,6.9191,6.877,6.8981,1770600.0
2004-06-17 15:00:00,9.84,9.87,9.83,9.85,569700.0,6.8981,6.9191,6.891,6.9051,569700.0
2004-06-17 15:30:00,9.85,9.85,9.81,9.83,2022000.0,6.9051,6.9051,6.877,6.891,2022000.0
2004-06-18 09:30:00,9.69,9.83,9.58,9.83,3819300.0,6.7929,6.891,6.7158,6.891,3819300.0
2004-06-18 10:00:00,9.83,9.96,9.83,9.96,2296200.0,6.891,6.9822,6.891,6.9822,2296200.0
2004-06-18 10:30:00,9.96,10.0,9.95,9.97,2988600.0,6.9822,7.0102,6.9752,6.9892,2988600.0
2004-06-18 11:00:00,9.97,9.99,9.92,9.94,1422900.0,6.9892,7.0032,6.9541,6.9682,1422900.0
2004-06-18 11:30:00,9.94,9.97,9.94,9.97,752400.0,6.9682,6.9892,6.9682,6.9892,752400.0
2004-06-18 12:00:00,9.97,9.98,9.94,9.96,573300.0,6.9892,6.9962,6.9682,6.9822,573300.0
2004-06-18 12:30:00,9.96,9.97,9.92,9.93,518400.0,6.9822,6.9892,6.9541,6.9611,518400.0
2004-06-18 13:00:00,9.93,9.95,9.91,9.92,560100.0,6.9611,6.9752,6.9471,6.9541,560100.0
2004-06-18 13:30:00,9.92,9.96,9.91,9.93,469800.0,6.9541,6.9822,6.9471,6.9611,469800.0
2004-06-18 14:00:00,9.94,9.95,9.93,9.95,406500.0,6.9682,6.9752,6.9611,6.9752,406500.0
2004-06-18 14:30:00,9.95,9.96,9.85,9.88,1404000.0,6.9752,6.9822,6.9051,6.9261,1404000.0
2004-06-18 15:00:00,9.88,9.93,9.87,9.92,969300.0,6.9261,6.9611,6.9191,6.9541,969300.0
2004-06-18 15:30:00,9.92,9.93,9.86,9.88,2234400.0,6.9541,6.9611,6.9121,6.9261,2234400.0
2004-06-21 09:30:00,9.83,9.86,9.67,9.74,2351700.0,6.891,6.9121,6.7789,6.828,2351700.0
2004-06-21 10:00:00,9.74,9.76,9.36,9.69,1761300.0,6.828,6.842,6.5616,6.7929,1761300.0
2004-06-21 10:30:00,9.69,9.69,9.62,9.63,1506000.0,6.7929,6.7929,6.7438,6.7508,1506000.0
2004-06-21 11:00:00,9.63,9.67,9.62,9.67,804900.0,6.7508,6.7789,6.7438,6.7789,804900.0
2004-06-21 11:30:00,9.66,9.68,9.66,9.68,522300.0,6.7719,6.7859,6.7719,6.7859,522300.0
2004-06-21 12:00:00,9.67,9.68,9.66,9.66,1021800.0,6.7789,6.7859,6.7719,6.7719,1021800.0
2004-06-21 12:30:00,9.67,9.67,9.65,9.65,547500.0,6.7789,6.7789,6.7649,6.7649,547500.0
2004-06-21 13:00:00,9.65,9.65,9.63,9.63,440100.0,6.7649,6.7649,6.7508,6.7508,440100.0
2004-06-21 13:30:00,9.63,9.64,9.63,9.64,532500.0,6.7508,6.7578,6.7508,6.7578,532500.0
2004-06-21 14:00:00,9.64,9.66,9.63,9.65,682800.0,6.7578,6.7719,6.7508,6.7649,682800.0
2004-06-21 14:30:00,9.64,9.65,9.61,9.63,2004600.0,6.7578,6.7649,6.7368,6.7508,2004600.0
2004-06-21 15:00:00,9.63,9.64,9.58,9.6,1935000.0,6.7508,6.7578,6.7158,6.7298,1935000.0
2004-06-21 15:30:00,9.6,9.64,9.56,9.56,3670200.0,6.7298,6.7578,6.7018,6.7018,3670200.0
2004-06-22 09:30:00,9.56,9.59,9.44,9.48,2964000.0,6.7018,6.7228,6.6176,6.6457,2964000.0
2004-06-22 10:00:00,9.48,9.49,9.41,9.41,2388600.0,6.6457,6.6527,6.5966,6.5966,2388600.0
2004-06-22 10:30:00,9.41,9.41,9.35,9.36,2166300.0,6.5966,6.5966,6.5546,6.5616,2166300.0
2004-06-22 11:00:00,9.35,9.36,9.27,9.33,3414600.0,6.5546,6.5616,6.4985,6.5405,3414600.0
2004-06-22 11:30:00,9.33,9.34,9.3,9.31,1599000.0,6.5405,6.5475,6.5195,6.5265,1599000.0
2004-06-22 12:00:00,9.3,9.32,9.29,9.3,1423800.0,6.5195,6.5335,6.5125,6.5195,1423800.0
2004-06-22 12:30:00,9.3,9.38,9.3,9.37,1785000.0,6.5195,6.5756,6.5195,6.5686,1785000.0
2004-06-22 13:00:00,9.37,9.37,9.35,9.36,887700.0,6.5686,6.5686,6.5546,6.5616,887700.0
2004-06-22 13:30:00,9.35,9.37,9.34,9.36,1322700.0,6.5546,6.5686,6.5475,6.5616,1322700.0
2004-06-22 14:00:00,9.36,9.45,9.36,9.45,2290800.0,6.5616,6.6247,6.5616,6.6247,2290800.0
2004-06-22 14:30:00,9.45,9.46,9.4,9.44,2126700.0,6.6247,6.6317,6.5896,6.6176,2126700.0
2004-06-22 15:00:00,9.43,9.45,9.39,9.4,1605300.0,6.6106,6.6247,6.5826,6.5896,1605300.0
2004-06-22 15:30:00,9.4,9.47,9.39,9.42,3172800.0,6.5896,6.6387,6.5826,6.6036,3172800.0
2004-06-23 09:30:00,9.43,9.46,9.25,9.34,2480100.0,6.6106,6.6317,6.4845,6.5475,2480100.0
2004-06-23 10:00:00,9.33,9.38,9.33,9.35,1065000.0,6.5405,6.5756,6.5405,6.5546,1065000.0
2004-06-23 10:30:00,9.35,9.36,9.33,9.36,1502700.0,6.5546,6.5616,6.5405,6.5616,1502700.0
2004-06-23 11:00:00,9.36,9.4,9.35,9.37,1424400.0,6.5616,6.5896,6.5546,6.5686,1424400.0
2004-06-23 11:30:00,9.38,9.39,9.35,9.37,700800.0,6.5756,6.5826,6.5546,6.5686,700800.0
2004-06-23 12:00:00,9.36,9.39,9.35,9.36,1132500.0,6.5616,6.5826,6.5546,6.5616,1132500.0
2004-06-23 12:30:00,9.36,9.38,9.36,9.36,621900.0,6.5616,6.5756,6.5616,6.5616,621900.0
2004-06-23 13:00:00,9.36,9.37,9.33,9.34,897900.0,6.5616,6.5686,6.5405,6.5475,897900.0
2004-06-23 13:30:00,9.34,9.35,9.31,9.31,1014600.0,6.5475,6.5546,6.5265,6.5265,1014600.0
2004-06-23 14:00:00,9.31,9.34,9.3,9.32,1229100.0,6.5265,6.5475,6.5195,6.5335,1229100.0
2004-06-23 14:30:00,9.32,9.36,9.3,9.35,1382400.0,6.5335,6.5616,6.5195,6.5546,1382400.0
2004-06-23 15:00:00,9.35,9.4,9.35,9.36,1875000.0,6.5546,6.5896,6.5546,6.5616,1875000.0
2004-06-23 15:30:00,9.36,9.42,9.36,9.4,2774700.0,6.5616,6.6036,6.5616,6.5896,2774700.0
2004-06-24 09:30:00,9.35,9.4,9.32,9.35,2320500.0,6.5546,6.5896,6.5335,6.5546,2320500.0
2004-06-24 10:00:00,9.35,9.38,9.33,9.36,2581500.0,6.5546,6.5756,6.5405,6.5616,2581500.0
2004-06-24 10:30:00,9.36,9.46,9.35,9.38,2972700.0,6.5616,6.6317,6.5546,6.5756,2972700.0
2004-06-24 11:00:00,9.38,9.41,9.38,9.39,936300.0,6.5756,6.5966,6.5756,6.5826,936300.0
2004-06-24 11:30:00,9.4,9.42,9.37,9.39,1605900.0,6.5896,6.6036,6.5686,6.5826,1605900.0
2004-06-24 12:00:00,9.39,9.4,9.38,9.39,610500.0,6.5826,6.5896,6.5756,6.5826,610500.0
2004-06-24 12:30:00,9.39,9.39,9.37,9.38,661500.0,6.5826,6.5826,6.5686,6.5756,661500.0
2004-06-24 13:00:00,9.38,9.39,9.37,9.38,492300.0,6.5756,6.5826,6.5686,6.5756,492300.0
2004-06-24 13:30:00,9.38,9.38,9.34,9.37,968400.0,6.5756,6.5756,6.5475,6.5686,968400.0
2004-06-24 14:00:00,9.37,9.38,9.34,9.34,1712400.0,6.5686,6.5756,6.5475,6.5475,1712400.0
2004-06-24 14:30:00,9.34,9.36,9.29,9.32,2272200.0,6.5475,6.5616,6.5125,6.5335,2272200.0
2004-06-24 15:00:00,9.32,9.35,9.3,9.31,1722300.0,6.5335,6.5546,6.5195,6.5265,1722300.0
2004-06-24 15:30:00,9.31,9.35,9.3,9.31,3481500.0,6.5265,6.5546,6.5195,6.5265,3481500.0
2004-06-25 09:30:00,9.39,9.4,9.32,9.36,2149800.0,6.5826,6.5896,6.5335,6.5616,2149800.0
2004-06-25 10:00:00,9.36,9.42,9.36,9.42,1528500.0,6.5616,6.6036,6.5616,6.6036,1528500.0
2004-06-25 10:30:00,9.42,9.46,9.42,9.45,1952400.0,6.6036,6.6317,6.6036,6.6247,1952400.0
2004-06-25 11:00:00,9.45,9.45,9.39,9.43,989700.0,6.6247,6.6247,6.5826,6.6106,989700.0
2004-06-25 11:30:00,9.43,9.43,9.37,9.39,965700.0,6.6106,6.6106,6.5686,6.5826,965700.0
2004-06-25 12:00:00,9.39,9.41,9.37,9.4,808500.0,6.5826,6.5966,6.5686,6.5896,808500.0
2004-06-25 12:30:00,9.39,9.41,9.37,9.38,629100.0,6.5826,6.5966,6.5686,6.5756,629100.0
2004-06-25 13:00:00,9.38,9.43,9.38,9.42,650100.0,6.5756,6.6106,6.5756,6.6036,650100.0
2004-06-25 13:30:00,9.42,9.45,9.42,9.43,1143300.0,6.6036,6.6247,6.6036,6.6106,1143300.0
2004-06-25 14:00:00,9.43,9.44,9.36,9.37,1215300.0,6.6106,6.6176,6.5616,6.5686,1215300.0
2004-06-25 14:30:00,9.37,9.37,9.34,9.37,971400.0,6.5686,6.5686,6.5475,6.5686,971400.0
2004-06-25 15:00:00,9.37,9.37,9.33,9.34,878700.0,6.5686,6.5686,6.5405,6.5475,878700.0
2004-06-25 15:30:00,9.34,9.37,9.32,9.35,3252600.0,6.5475,6.5686,6.5335,6.5546,3252600.0
2004-06-28 09:30:00,9.34,9.5,9.29,9.47,2945400.0,6.5475,6.6597,6.5125,6.6387,2945400.0
2004-06-28 10:00:00,9.47,9.49,9.44,9.45,1330500.0,6.6387,6.6527,6.6176,6.6247,1330500.0
2004-06-28 10:30:00,9.45,9.47,9.44,9.46,885600.0,6.6247,6.6387,6.6176,6.6317,885600.0
2004-06-28 11:00:00,9.46,9.47,9.45,9.46,808500.0,6.6317,6.6387,6.6247,6.6317,808500.0
2004-06-28 11:30:00,9.46,9.51,9.45,9.47,1470600.0,6.6317,6.6667,6.6247,6.6387,1470600.0
2004-06-28 12:00:00,9.47,9.52,9.47,9.5,1359900.0,6.6387,6.6737,6.6387,6.6597,1359900.0
2004-06-28 12:30:00,9.5,9.5,9.42,9.43,912300.0,6.6597,6.6597,6.6036,6.6106,912300.0
2004-06-28 13:00:00,9.44,9.44,9.39,9.4,946200.0,6.6176,6.6176,6.5826,6.5896,946200.0
2004-06-28 13:30:00,9.4,9.4,9.35,9.37,1056000.0,6.5896,6.5896,6.5546,6.5686,1056000.0
2004-06-28 14:00:00,9.37,9.38,9.32,9.32,1494600.0,6.5686,6.5756,6.5335,6.5335,1494600.0
2004-06-28 14:30:00,9.32,9.33,9.27,9.29,2221200.0,6.5335,6.5405,6.4985,6.5125,2221200.0
2004-06-28 15:00:00,9.29,9.29,9.22,9.28,2552400.0,6.5125,6.5125,6.4634,6.5055,2552400.0
2004-06-28 15:30:00,9.28,9.3,9.22,9.26,2802600.0,6.5055,6.5195,6.4634,6.4915,2802600.0
2004-06-29 09:30:00,9.22,9.3,9.22,9.29,1630500.0,6.4634,6.5195,6.4634,6.5125,1630500.0
2004-06-29 10:00:00,9.29,9.31,9.28,9.3,1365000.0,6.5125,6.5265,6.5055,6.5195,1365000.0
2004-06-29 10:30:00,9.3,9.31,9.26,9.28,804600.0,6.5195,6.5265,6.4915,6.5055,804600.0
2004-06-29 11:00:00,9.28,9.3,9.27,9.3,1036500.0,6.5055,6.5195,6.4985,6.5195,1036500.0
2004-06-29 11:30:00,9.3,9.32,9.29,9.31,1259700.0,6.5195,6.5335,6.5125,6.5265,1259700.0
2004-06-29 12:00:00,9.32,9.35,9.31,9.35,1528200.0,6.5335,6.5546,6.5265,6.5546,1528200.0
2004-06-29 12:30:00,9.35,9.38,9.35,9.36,1119000.0,6.5546,6.5756,6.5546,6.5616,1119000.0
2004-06-29 13:00:00,9.36,9.36,9.32,9.32,609900.0,6.5616,6.5616,6.5335,6.5335,609900.0
2004-06-29 13:30:00,9.32,9.33,9.29,9.32,912300.0,6.5335,6.5405,6.5125,6.5335,912300.0
2004-06-29 14:00:00,9.32,9.36,9.31,9.33,1190700.0,6.5335,6.5616,6.5265,6.5405,1190700.0
2004-06-29 14:30:00,9.33,9.34,9.31,9.34,693900.0,6.5405,6.5475,6.5265,6.5475,693900.0
2004-06-29 15:00:00,9.33,9.34,9.31,9.34,1283100.0,6.5405,6.5475,6.5265,6.5475,1283100.0
2004-06-29 15:30:00,9.34,9.34,9.3,9.3,2034600.0,6.5475,6.5475,6.5195,6.5195,2034600.0
2004-06-30 09:30:00,9.33,9.36,9.28,9.36,1416900.0,6.5405,6.5616,6.5055,6.5616,1416900.0
2004-06-30 10:00:00,9.36,9.36,9.3,9.3,1002000.0,6.5616,6.5616,6.5195,6.5195,1002000.0
2004-06-30 10:30:00,9.3,9.32,9.29,9.31,1346400.0,6.5195,6.5335,6.5125,6.5265,1346400.0
2004-06-30 11:00:00,9.31,9.35,9.3,9.3,1077600.0,6.5265,6.5546,6.5195,6.5195,1077600.0
2004-06-30 11:30:00,9.3,9.32,9.28,9.3,789600.0,6.5195,6.5335,6.5055,6.5195,789600.0
2004-06-30 12:00:00,9.3,9.31,9.3,9.3,483000.0,6.5195,6.5265,6.5195,6.5195,483000.0
2004-06-30 12:30:00,9.3,9.31,9.29,9.3,861300.0,6.5195,6.5265,6.5125,6.5195,861300.0
2004-06-30 13:00:00,9.3,9.35,9.3,9.33,878700.0,6.5195,6.5546,6.5195,6.5405,878700.0
2004-06-30 13:30:00,9.33,9.34,9.3,9.31,1365900.0,6.5405,6.5475,6.5195,6.5265,1365900.0
2004-06-30 14:00:00,9.31,9.36,9.3,9.32,1682700.0,6.5265,6.5616,6.5195,6.5335,1682700.0
2004-06-30 14:30:00,9.32,9.35,9.3,9.33,1271100.0,6.5335,6.5546,6.5195,6.5405,1271100.0
2004-06-30 15:00:00,9.33,9.4,9.3,9.39,2340600.0,6.5405,6.5896,6.5195,6.5826,2340600.0
2004-06-30 15:30:00,9.39,9.43,9.35,9.36,3988200.0,6.5826,6.6106,6.5546,6.5616,3988200.0
2004-07-01 09:30:00,9.37,9.41,9.33,9.35,2736900.0,6.5686,6.5966,6.5405,6.5546,2736900.0
2004-07-01 10:00:00,9.35,9.38,9.33,9.35,1428600.0,6.5546,6.5756,6.5405,6.5546,1428600.0
2004-07-01 10:30:00,9.35,9.36,9.33,9.33,1297500.0,6.5546,6.5616,6.5405,6.5405,1297500.0
2004-07-01 11:00:00,9.33,9.35,9.28,9.33,2336100.0,6.5405,6.5546,6.5055,6.5405,2336100.0
2004-07-01 11:30:00,9.33,9.33,9.3,9.31,1779900.0,6.5405,6.5405,6.5195,6.5265,1779900.0
2004-07-01 12:00:00,9.31,9.32,9.3,9.31,783000.0,6.5265,6.5335,6.5195,6.5265,783000.0
2004-07-01 12:30:00,9.3,9.33,9.29,9.3,885300.0,6.5195,6.5405,6.5125,6.5195,885300.0
2004-07-01 13:00:00,9.3,9.3,9.27,9.28,1320300.0,6.5195,6.5195,6.4985,6.5055,1320300.0
2004-07-01 13:30:00,9.28,9.29,9.24,9.24,1385400.0,6.5055,6.5125,6.4774,6.4774,1385400.0
2004-07-01 14:00:00,9.24,9.28,9.23,9.27,1095900.0,6.4774,6.5055,6.4704,6.4985,1095900.0
2004-07-01 14:30:00,9.28,9.29,9.24,9.28,1791300.0,6.5055,6.5125,6.4774,6.5055,1791300.0
2004-07-01 15:00:00,9.28,9.31,9.24,9.27,1792800.0,6.5055,6.5265,6.4774,6.4985,1792800.0
2004-07-01 15:30:00,9.27,9.31,9.25,9.28,2500200.0,6.4985,6.5265,6.4845,6.5055,2500200.0
2004-07-02 09:30:00,9.29,9.31,9.22,9.24,2305800.0,6.5125,6.5265,6.4634,6.4774,2305800.0
2004-07-02 10:00:00,9.24,9.35,9.23,9.35,1857900.0,6.4774,6.5546,6.4704,6.5546,1857900.0
2004-07-02 10:30:00,9.35,9.38,9.32,9.33,1505400.0,6.5546,6.5756,6.5335,6.5405,1505400.0
2004-07-02 11:00:00,9.33,9.35,9.29,9.32,1176300.0,6.5405,6.5546,6.5125,6.5335,1176300.0
2004-07-02 11:30:00,9.32,9.37,9.31,9.35,878100.0,6.5335,6.5686,6.5265,6.5546,878100.0
2004-07-02 12:00:00,9.35,9.38,9.32,9.34,1060500.0,6.5546,6.5756,6.5335,6.5475,1060500.0
2004-07-02 12:30:00,9.34,9.34,9.31,9.31,503400.0,6.5475,6.5475,6.5265,6.5265,503400.0
2004-07-02 13:00:00,9.31,9.37,9.31,9.36,517800.0,6.5265,6.5686,6.5265,6.5616,517800.0
2004-07-02 13:30:00,9.36,9.39,9.34,9.35,837900.0,6.5616,6.5826,6.5475,6.5546,837900.0
2004-07-02 14:00:00,9.35,9.37,9.32,9.33,650100.0,6.5546,6.5686,6.5335,6.5405,650100.0
2004-07-02 14:30:00,9.32,9.33,9.29,9.31,949800.0,6.5335,6.5405,6.5125,6.5265,949800.0
2004-07-02 15:00:00,9.31,9.32,9.3,9.31,771900.0,6.5265,6.5335,6.5195,6.5265,771900.0
2004-07-02 15:30:00,9.32,9.33,9.29,9.31,1681500.0,6.5335,6.5405,6.5125,6.5265,1681500.0
2004-07-06 09:30:00,9.3,9.31,9.27,9.3,2409900.0,6.5195,6.5265,6.4985,6.5195,2409900.0
2004-07-06 10:00:00,9.29,9.3,9.26,9.28,1779000.0,6.5125,6.5195,6.4915,6.5055,1779000.0
2004-07-06 10:30:00,9.28,9.28,9.22,9.22,1341600.0,6.5055,6.5055,6.4634,6.4634,1341600.0
2004-07-06 11:00:00,9.22,9.22,8.86,9.21,1918800.0,6.4634,6.4634,6.2111,6.4564,1918800.0
2004-07-06 11:30:00,9.21,9.22,9.15,9.15,3101400.0,6.4564,6.4634,6.4143,6.4143,3101400.0
2004-07-06 12:00:00,9.15,9.19,9.15,9.19,1411800.0,6.4143,6.4424,6.4143,6.4424,1411800.0
2004-07-06 12:30:00,9.19,9.19,9.17,9.18,1199100.0,6.4424,6.4424,6.4284,6.4354,1199100.0
2004-07-06 13:00:00,9.18,9.18,9.14,9.16,2723100.0,6.4354,6.4354,6.4073,6.4214,2723100.0
2004-07-06 13:30:00,9.16,9.17,9.15,9.15,1263300.0,6.4214,6.4284,6.4143,6.4143,1263300.0
2004-07-06 14:00:00,9.15,9.16,9.14,9.14,3057000.0,6.4143,6.4214,6.4073,6.4073,3057000.0
2004-07-06 14:30:00,9.14,9.14,9.13,9.13,1625400.0,6.4073,6.4073,6.4003,6.4003,1625400.0
2004-07-06 15:00:00,9.14,9.16,9.13,9.13,3247200.0,6.4073,6.4214,6.4003,6.4003,3247200.0
2004-07-06 15:30:00,9.13,9.14,9.08,9.1,5906400.0,6.4003,6.4073,6.3653,6.3793,5906400.0
2004-07-07 09:30:00,9.14,9.17,9.08,9.11,3540900.0,6.4073,6.4284,6.3653,6.3863,3540900.0
2004-07-07 10:00:00,9.11,9.17,9.11,9.12,2249400.0,6.3863,6.4284,6.3863,6.3933,2249400.0
2004-07-07 10:30:00,9.12,9.14,9.12,9.12,1422300.0,6.3933,6.4073,6.3933,6.3933,1422300.0
2004-07-07 11:00:00,9.12,9.13,9.09,9.1,1143600.0,6.3933,6.4003,6.3723,6.3793,1143600.0
2004-07-07 11:30:00,9.1,9.12,9.09,9.11,860700.0,6.3793,6.3933,6.3723,6.3863,860700.0
2004-07-07 12:00:00,9.12,9.13,9.1,9.1,582600.0,6.3933,6.4003,6.3793,6.3793,582600.0
2004-07-07 12:30:00,9.1,9.1,9.09,9.09,594000.0,6.3793,6.3793,6.3723,6.3723,594000.0
2004-07-07 13:00:00,9.09,9.14,9.09,9.13,818400.0,6.3723,6.4073,6.3723,6.4003,818400.0
2004-07-07 13:30:00,9.12,9.14,9.11,9.13,642000.0,6.3933,6.4073,6.3863,6.4003,642000.0
2004-07-07 14:00:00,9.13,9.13,9.1,9.12,799500.0,6.4003,6.4003,6.3793,6.3933,799500.0
2004-07-07 14:30:00,9.12,9.13,9.1,9.1,1633200.0,6.3933,6.4003,6.3793,6.3793,1633200.0
2004-07-07 15:00:00,9.1,9.1,9.08,9.09,1323300.0,6.3793,6.3793,6.3653,6.3723,1323300.0
2004-07-07 15:30:00,9.09,9.1,9.07,9.08,2326800.0,6.3723,6.3793,6.3583,6.3653,2326800.0
2004-07-08 09:30:00,9.12,9.18,9.1,9.18,2808000.0,6.3933,6.4354,6.3793,6.4354,2808000.0
2004-07-08 10:00:00,9.17,9.19,9.15,9.16,1854300.0,6.4284,6.4424,6.4143,6.4214,1854300.0
2004-07-08 10:30:00,9.17,9.25,9.16,9.25,2322900.0,6.4284,6.4845,6.4214,6.4845,2322900.0
2004-07-08 11:00:00,9.25,9.3,9.25,9.26,2573700.0,6.4845,6.5195,6.4845,6.4915,2573700.0
2004-07-08 11:30:00,9.26,9.27,9.24,9.26,1147500.0,6.4915,6.4985,6.4774,6.4915,1147500.0
2004-07-08 12:00:00,9.26,9.29,9.26,9.28,845700.0,6.4915,6.5125,6.4915,6.5055,845700.0
2004-07-08 12:30:00,9.28,9.32,9.26,9.26,1533000.0,6.5055,6.5335,6.4915,6.4915,1533000.0
2004-07-08 13:00:00,9.26,9.31,9.24,9.29,969300.0,6.4915,6.5265,6.4774,6.5125,969300.0
2004-07-08 13:30:00,9.29,9.29,9.25,9.27,2024100.0,6.5125,6.5125,6.4845,6.4985,2024100.0
2004-07-08 14:00:00,9.27,9.29,9.24,9.26,1352700.0,6.4985,6.5125,6.4774,6.4915,1352700.0
2004-07-08 14:30:00,9.27,9.28,9.24,9.27,925200.0,6.4985,6.5055,6.4774,6.4985,925200.0
2004-07-08 15:00:00,9.27,9.31,9.25,9.3,1336200.0,6.4985,6.5265,6.4845,6.5195,1336200.0
2004-07-08 15:30:00,9.3,9.3,9.22,9.23,2859900.0,6.5195,6.5195,6.4634,6.4704,2859900.0
2004-07-09 09:30:00,9.3,9.34,9.22,9.27,2122200.0,6.5195,6.5475,6.4634,6.4985,2122200.0
2004-07-09 10:00:00,9.27,9.29,9.22,9.23,1367700.0,6.4985,6.5125,6.4634,6.4704,1367700.0
2004-07-09 10:30:00,9.23,9.25,9.19,9.2,1078500.0,6.4704,6.4845,6.4424,6.4494,1078500.0
2004-07-09 11:00:00,9.2,9.25,9.2,9.24,1435200.0,6.4494,6.4845,6.4494,6.4774,1435200.0
2004-07-09 11:30:00,9.24,9.25,9.21,9.23,1141800.0,6.4774,6.4845,6.4564,6.4704,1141800.0
2004-07-09 12:00:00,9.23,9.24,9.22,9.22,1167900.0,6.4704,6.4774,6.4634,6.4634,1167900.0
2004-07-09 12:30:00,9.22,9.23,9.2,9.2,1657500.0,6.4634,6.4704,6.4494,6.4494,1657500.0
2004-07-09 13:00:00,9.2,9.22,9.2,9.2,706500.0,6.4494,6.4634,6.4494,6.4494,706500.0
2004-07-09 13:30:00,9.2,9.21,9.19,9.2,821700.0,6.4494,6.4564,6.4424,6.4494,821700.0
2004-07-09 14:00:00,9.2,9.21,9.17,9.2,1568400.0,6.4494,6.4564,6.4284,6.4494,1568400.0
2004-07-09 14:30:00,9.19,9.2,9.17,9.19,484500.0,6.4424,6.4494,6.4284,6.4424,484500.0
2004-07-09 15:00:00,9.19,9.21,9.16,9.2,880500.0,6.4424,6.4564,6.4214,6.4494,880500.0
2004-07-09 15:30:00,9.2,9.21,9.17,9.2,1815000.0,6.4494,6.4564,6.4284,6.4494,1815000.0
2004-07-12 09:30:00,9.16,9.27,9.14,9.23,1845900.0,6.4214,6.4985,6.4073,6.4704,1845900.0
2004-07-12 10:00:00,9.23,9.23,9.12,9.17,1172400.0,6.4704,6.4704,6.3933,6.4284,1172400.0
2004-07-12 10:30:00,9.17,9.21,9.15,9.2,942000.0,6.4284,6.4564,6.4143,6.4494,942000.0
2004-07-12 11:00:00,9.2,9.2,9.17,9.19,579300.0,6.4494,6.4494,6.4284,6.4424,579300.0
2004-07-12 11:30:00,9.19,9.2,9.17,9.19,860700.0,6.4424,6.4494,6.4284,6.4424,860700.0
2004-07-12 12:00:00,9.19,9.21,9.18,9.21,642300.0,6.4424,6.4564,6.4354,6.4564,642300.0
2004-07-12 12:30:00,9.21,9.24,9.2,9.22,436800.0,6.4564,6.4774,6.4494,6.4634,436800.0
2004-07-12 13:00:00,9.22,9.22,9.21,9.22,357300.0,6.4634,6.4634,6.4564,6.4634,357300.0
2004-07-12 13:30:00,9.22,9.22,9.2,9.21,609000.0,6.4634,6.4634,6.4494,6.4564,609000.0
2004-07-12 14:00:00,9.21,9.27,9.21,9.25,929700.0,6.4564,6.4985,6.4564,6.4845,929700.0
2004-07-12 14:30:00,9.25,9.29,9.23,9.23,1524300.0,6.4845,6.5125,6.4704,6.4704,1524300.0
2004-07-12 15:00:00,9.23,9.28,9.23,9.24,2118000.0,6.4704,6.5055,6.4704,6.4774,2118000.0
2004-07-12 15:30:00,9.24,9.29,9.23,9.27,1588200.0,6.4774,6.5125,6.4704,6.4985,1588200.0
2004-07-13 09:30:00,9.28,9.31,9.26,9.31,1304400.0,6.5055,6.5265,6.4915,6.5265,1304400.0
2004-07-13 10:00:00,9.31,9.33,9.28,9.3,1671300.0,6.5265,6.5405,6.5055,6.5195,1671300.0
2004-07-13 10:30:00,9.3,9.32,9.29,9.3,1235100.0,6.5195,6.5335,6.5125,6.5195,1235100.0
2004-07-13 11:00:00,9.3,9.3,9.25,9.25,1140600.0,6.5195,6.5195,6.4845,6.4845,1140600.0
2004-07-13 11:30:00,9.25,9.26,9.22,9.25,1310700.0,6.4845,6.4915,6.4634,6.4845,1310700.0
2004-07-13 12:00:00,9.25,9.25,9.21,9.22,609000.0,6.4845,6.4845,6.4564,6.4634,609000.0
2004-07-13 12:30:00,9.22,9.27,9.22,9.25,567000.0,6.4634,6.4985,6.4634,6.4845,567000.0
2004-07-13 13:00:00,9.25,9.26,9.21,9.24,1197900.0,6.4845,6.4915,6.4564,6.4774,1197900.0
2004-07-13 13:30:00,9.24,9.26,9.23,9.25,903300.0,6.4774,6.4915,6.4704,6.4845,903300.0
2004-07-13 14:00:00,9.25,9.26,9.21,9.22,778200.0,6.4845,6.4915,6.4564,6.4634,778200.0
2004-07-13 14:30:00,9.22,9.27,9.22,9.26,622500.0,6.4634,6.4985,6.4634,6.4915,622500.0
2004-07-13 15:00:00,9.26,9.29,9.24,9.27,1281300.0,6.4915,6.5125,6.4774,6.4985,1281300.0
2004-07-13 15:30:00,9.27,9.28,9.26,9.28,1544700.0,6.4985,6.5055,6.4915,6.5055,1544700.0
2004-07-14 09:30:00,9.2,9.32,9.16,9.3,1539300.0,6.4494,6.5335,6.4214,6.5195,1539300.0
2004-07-14 10:00:00,9.29,9.34,9.26,9.33,1241100.0,6.5125,6.5475,6.4915,6.5405,1241100.0
2004-07-14 10:30:00,9.33,9.36,9.31,9.35,1392900.0,6.5405,6.5616,6.5265,6.5546,1392900.0
2004-07-14 11:00:00,9.35,9.36,9.32,9.34,831900.0,6.5546,6.5616,6.5335,6.5475,831900.0
2004-07-14 11:30:00,9.34,9.37,9.34,9.35,1248600.0,6.5475,6.5686,6.5475,6.5546,1248600.0
2004-07-14 12:00:00,9.35,9.36,9.34,9.34,369600.0,6.5546,6.5616,6.5475,6.5475,369600.0
2004-07-14 12:30:00,9.34,9.37,9.33,9.36,834600.0,6.5475,6.5686,6.5405,6.5616,834600.0
2004-07-14 13:00:00,9.36,9.37,9.3,9.33,881400.0,6.5616,6.5686,6.5195,6.5405,881400.0
2004-07-14 13:30:00,9.33,9.34,9.31,9.33,633300.0,6.5405,6.5475,6.5265,6.5405,633300.0
2004-07-14 14:00:00,9.32,9.33,9.29,9.3,443400.0,6.5335,6.5405,6.5125,6.5195,443400.0
2004-07-14 14:30:00,9.3,9.31,9.25,9.3,1111800.0,6.5195,6.5265,6.4845,6.5195,1111800.0
2004-07-14 15:00:00,9.3,9.33,9.3,9.32,1405500.0,6.5195,6.5405,6.5195,6.5335,1405500.0
2004-07-14 15:30:00,9.32,9.34,9.3,9.31,2395200.0,6.5335,6.5475,6.5195,6.5265,2395200.0
2004-07-15 09:30:00,9.37,9.38,9.28,9.33,2724600.0,6.5686,6.5756,6.5055,6.5405,2724600.0
2004-07-15 10:00:00,9.32,9.35,9.3,9.35,1441200.0,6.5335,6.5546,6.5195,6.5546,1441200.0
2004-07-15 10:30:00,9.34,9.37,9.32,9.34,928500.0,6.5475,6.5686,6.5335,6.5475,928500.0
2004-07-15 11:00:00,9.34,9.37,9.33,9.35,1078500.0,6.5475,6.5686,6.5405,6.5546,1078500.0
2004-07-15 11:30:00,9.35,9.39,9.35,9.37,824700.0,6.5546,6.5826,6.5546,6.5686,824700.0
2004-07-15 12:00:00,9.37,9.42,9.37,9.41,1197900.0,6.5686,6.6036,6.5686,6.5966,1197900.0
2004-07-15 12:30:00,9.4,9.46,9.39,9.4,1305600.0,6.5896,6.6317,6.5826,6.5896,1305600.0
2004-07-15 13:00:00,9.39,9.41,9.38,9.4,1038300.0,6.5826,6.5966,6.5756,6.5896,1038300.0
2004-07-15 13:30:00,9.4,9.4,9.35,9.38,1108800.0,6.5896,6.5896,6.5546,6.5756,1108800.0
2004-07-15 14:00:00,9.38,9.41,9.36,9.4,1143900.0,6.5756,6.5966,6.5616,6.5896,1143900.0
2004-07-15 14:30:00,9.4,9.42,9.37,9.41,832800.0,6.5896,6.6036,6.5686,6.5966,832800.0
2004-07-15 15:00:00,9.4,9.42,9.38,9.41,1095000.0,6.5896,6.6036,6.5756,6.5966,1095000.0
2004-07-15 15:30:00,9.41,9.42,9.39,9.4,2413800.0,6.5966,6.6036,6.5826,6.5896,2413800.0
2004-07-16 09:30:00,9.5,9.55,9.33,9.39,4548000.0,6.6597,6.6948,6.5405,6.5826,4548000.0
2004-07-16 10:00:00,9.4,9.43,9.35,9.39,1402800.0,6.5896,6.6106,6.5546,6.5826,1402800.0
2004-07-16 10:30:00,9.39,9.41,9.36,9.39,2319300.0,6.5826,6.5966,6.5616,6.5826,2319300.0
2004-07-16 11:00:00,9.4,9.42,9.38,9.39,1325700.0,6.5896,6.6036,6.5756,6.5826,1325700.0
2004-07-16 11:30:00,9.39,9.4,9.37,9.38,1163100.0,6.5826,6.5896,6.5686,6.5756,1163100.0
2004-07-16 12:00:00,9.38,9.39,9.33,9.36,1528500.0,6.5756,6.5826,6.5405,6.5616,1528500.0
2004-07-16 12:30:00,9.36,9.38,9.35,9.36,1002300.0,6.5616,6.5756,6.5546,6.5616,1002300.0
2004-07-16 13:00:00,9.36,9.38,9.34,9.36,1136400.0,6.5616,6.5756,6.5475,6.5616,1136400.0
2004-07-16 13:30:00,9.36,9.37,9.34,9.36,1104600.0,6.5616,6.5686,6.5475,6.5616,1104600.0
2004-07-16 14:00:00,9.36,9.37,9.33,9.33,1540500.0,6.5616,6.5686,6.5405,6.5405,1540500.0
2004-07-16 14:30:00,9.33,9.35,9.31,9.33,2084100.0,6.5405,6.5546,6.5265,6.5405,2084100.0
2004-07-16 15:00:00,9.33,9.34,9.31,9.32,1637400.0,6.5405,6.5475,6.5265,6.5335,1637400.0
2004-07-16 15:30:00,9.32,9.32,9.27,9.29,2954100.0,6.5335,6.5335,6.4985,6.5125,2954100.0
2004-07-19 09:30:00,9.34,9.34,9.29,9.32,1411500.0,6.5475,6.5475,6.5125,6.5335,1411500.0
2004-07-19 10:00:00,9.33,9.37,9.33,9.33,1127400.0,6.5405,6.5686,6.5405,6.5405,1127400.0
2004-07-19 10:30:00,9.33,9.34,9.32,9.33,1035000.0,6.5405,6.5475,6.5335,6.5405,1035000.0
2004-07-19 11:00:00,9.33,9.35,9.33,9.33,2166000.0,6.5405,6.5546,6.5405,6.5405,2166000.0
2004-07-19 11:30:00,9.33,9.34,9.26,9.26,1683900.0,6.5405,6.5475,6.4915,6.4915,1683900.0
2004-07-19 12:00:00,9.26,9.3,9.26,9.27,871200.0,6.4915,6.5195,6.4915,6.4985,871200.0
2004-07-19 12:30:00,9.27,9.3,9.25,9.3,831300.0,6.4985,6.5195,6.4845,6.5195,831300.0
2004-07-19 13:00:00,9.3,9.31,9.26,9.26,1038300.0,6.5195,6.5265,6.4915,6.4915,1038300.0
2004-07-19 13:30:00,9.27,9.3,9.26,9.3,1086000.0,6.4985,6.5195,6.4915,6.5195,1086000.0
2004-07-19 14:00:00,9.3,9.35,9.3,9.34,1262400.0,6.5195,6.5546,6.5195,6.5475,1262400.0
2004-07-19 14:30:00,9.34,9.36,9.32,9.33,1540500.0,6.5475,6.5616,6.5335,6.5405,1540500.0
2004-07-19 15:00:00,9.33,9.38,9.32,9.35,1441500.0,6.5405,6.5756,6.5335,6.5546,1441500.0
2004-07-19 15:30:00,9.35,9.35,9.33,9.33,1884300.0,6.5546,6.5546,6.5405,6.5405,1884300.0
2004-07-20 09:30:00,9.28,9.35,9.28,9.35,1661100.0,6.5055,6.5546,6.5055,6.5546,1661100.0
2004-07-20 10:00:00,9.35,9.35,9.32,9.34,1035000.0,6.5546,6.5546,6.5335,6.5475,1035000.0
2004-07-20 10:30:00,9.34,9.37,9.33,9.34,730200.0,6.5475,6.5686,6.5405,6.5475,730200.0
2004-07-20 11:00:00,9.34,9.34,9.32,9.33,899700.0,6.5475,6.5475,6.5335,6.5405,899700.0
2004-07-20 11:30:00,9.34,9.35,9.33,9.34,521400.0,6.5475,6.5546,6.5405,6.5475,521400.0
2004-07-20 12:00:00,9.34,9.35,9.33,9.33,1208400.0,6.5475,6.5546,6.5405,6.5405,1208400.0
2004-07-20 12:30:00,9.33,9.37,9.32,9.36,806700.0,6.5405,6.5686,6.5335,6.5616,806700.0
2004-07-20 13:00:00,9.37,9.38,9.35,9.36,714600.0,6.5686,6.5756,6.5546,6.5616,714600.0
2004-07-20 13:30:00,9.36,9.37,9.36,9.36,800100.0,6.5616,6.5686,6.5616,6.5616,800100.0
2004-07-20 14:00:00,9.36,9.39,9.36,9.38,738300.0,6.5616,6.5826,6.5616,6.5756,738300.0
2004-07-20 14:30:00,9.38,9.41,9.35,9.37,1782600.0,6.5756,6.5966,6.5546,6.5686,1782600.0
2004-07-20 15:00:00,9.37,9.39,9.36,9.38,1795200.0,6.5686,6.5826,6.5616,6.5756,1795200.0
2004-07-20 15:30:00,9.38,9.46,9.37,9.44,2055900.0,6.5756,6.6317,6.5686,6.6176,2055900.0
2004-07-21 09:30:00,9.42,9.5,9.41,9.41,1499400.0,6.6036,6.6597,6.5966,6.5966,1499400.0
2004-07-21 10:00:00,9.41,9.48,9.41,9.43,1033800.0,6.5966,6.6457,6.5966,6.6106,1033800.0
2004-07-21 10:30:00,9.44,9.49,9.43,9.48,1223400.0,6.6176,6.6527,6.6106,6.6457,1223400.0
2004-07-21 11:00:00,9.48,9.5,9.47,9.49,1194600.0,6.6457,6.6597,6.6387,6.6527,1194600.0
2004-07-21 11:30:00,9.49,9.5,9.47,9.47,1010100.0,6.6527,6.6597,6.6387,6.6387,1010100.0
2004-07-21 12:00:00,9.47,9.5,9.39,9.41,1378500.0,6.6387,6.6597,6.5826,6.5966,1378500.0
2004-07-21 12:30:00,9.41,9.42,9.4,9.41,640500.0,6.5966,6.6036,6.5896,6.5966,640500.0
2004-07-21 13:00:00,9.41,9.41,9.37,9.4,811200.0,6.5966,6.5966,6.5686,6.5896,811200.0
2004-07-21 13:30:00,9.4,9.41,9.36,9.37,792600.0,6.5896,6.5966,6.5616,6.5686,792600.0
2004-07-21 14:00:00,9.37,9.4,9.35,9.38,994800.0,6.5686,6.5896,6.5546,6.5756,994800.0
2004-07-21 14:30:00,9.38,9.4,9.35,9.38,1094100.0,6.5756,6.5896,6.5546,6.5756,1094100.0
2004-07-21 15:00:00,9.37,9.38,9.35,9.37,1584000.0,6.5686,6.5756,6.5546,6.5686,1584000.0
2004-07-21 15:30:00,9.37,9.39,9.31,9.32,2527200.0,6.5686,6.5826,6.5265,6.5335,2527200.0
2004-07-22 09:30:00,9.26,9.37,9.25,9.32,2098800.0,6.4915,6.5686,6.4845,6.5335,2098800.0
2004-07-22 10:00:00,9.32,9.34,9.31,9.32,1548000.0,6.5335,6.5475,6.5265,6.5335,1548000.0
2004-07-22 10:30:00,9.32,9.37,9.31,9.32,1537200.0,6.5335,6.5686,6.5265,6.5335,1537200.0
2004-07-22 11:00:00,9.33,9.34,9.29,9.29,1644600.0,6.5405,6.5475,6.5125,6.5125,1644600.0
2004-07-22 11:30:00,9.29,9.31,9.27,9.3,1097100.0,6.5125,6.5265,6.4985,6.5195,1097100.0
2004-07-22 12:00:00,9.31,9.34,9.28,9.32,1125000.0,6.5265,6.5475,6.5055,6.5335,1125000.0
2004-07-22 12:30:00,9.32,9.35,9.3,9.33,733200.0,6.5335,6.5546,6.5195,6.5405,733200.0
2004-07-22 13:00:00,9.32,9.32,9.28,9.28,433500.0,6.5335,6.5335,6.5055,6.5055,433500.0
2004-07-22 13:30:00,9.32,9.32,9.31,9.31,14700.0,6.5335,6.5335,6.5265,6.5265,14700.0
2004-07-22 14:00:00,9.31,9.37,9.31,9.35,1263300.0,6.5265,6.5686,6.5265,6.5546,1263300.0
2004-07-22 14:30:00,9.35,9.39,9.32,9.34,1555200.0,6.5546,6.5826,6.5335,6.5475,1555200.0
2004-07-22 15:00:00,9.34,9.39,9.34,9.38,855900.0,6.5475,6.5826,6.5475,6.5756,855900.0
2004-07-22 15:30:00,9.38,9.42,9.37,9.4,1974600.0,6.5756,6.6036,6.5686,6.5896,1974600.0
2004-07-23 09:30:00,9.32,9.37,9.28,9.34,1251600.0,6.5335,6.5686,6.5055,6.5475,1251600.0
2004-07-23 10:00:00,9.34,9.36,9.32,9.33,1387800.0,6.5475,6.5616,6.5335,6.5405,1387800.0
2004-07-23 10:30:00,9.33,9.35,9.3,9.33,723600.0,6.5405,6.5546,6.5195,6.5405,723600.0
2004-07-23 11:00:00,9.33,9.36,9.32,9.33,710700.0,6.5405,6.5616,6.5335,6.5405,710700.0
2004-07-23 11:30:00,9.33,9.36,9.32,9.35,570300.0,6.5405,6.5616,6.5335,6.5546,570300.0
2004-07-23 12:00:00,9.34,9.34,9.31,9.34,727500.0,6.5475,6.5475,6.5265,6.5475,727500.0
2004-07-23 12:30:00,9.33,9.34,9.32,9.33,613200.0,6.5405,6.5475,6.5335,6.5405,613200.0
2004-07-23 13:00:00,9.33,9.36,9.32,9.35,401100.0,6.5405,6.5616,6.5335,6.5546,401100.0
2004-07-23 13:30:00,9.35,9.36,9.33,9.34,496500.0,6.5546,6.5616,6.5405,6.5475,496500.0
2004-07-23 14:00:00,9.34,9.34,9.31,9.33,1188900.0,6.5475,6.5475,6.5265,6.5405,1188900.0
2004-07-23 14:30:00,9.33,9.33,9.3,9.32,794100.0,6.5405,6.5405,6.5195,6.5335,794100.0
2004-07-23 15:00:00,9.32,9.32,9.3,9.32,1153200.0,6.5335,6.5335,6.5195,6.5335,1153200.0
2004-07-23 15:30:00,9.32,9.34,9.28,9.31,2219100.0,6.5335,6.5475,6.5055,6.5265,2219100.0
2004-07-26 09:30:00,9.29,9.35,9.28,9.3,1250700.0,6.5125,6.5546,6.5055,6.5195,1250700.0
2004-07-26 10:00:00,9.31,9.32,9.26,9.26,1074300.0,6.5265,6.5335,6.4915,6.4915,1074300.0
2004-07-26 10:30:00,9.26,9.28,9.25,9.26,1014900.0,6.4915,6.5055,6.4845,6.4915,1014900.0
2004-07-26 11:00:00,9.26,9.27,9.2,9.23,1452300.0,6.4915,6.4985,6.4494,6.4704,1452300.0
2004-07-26 11:30:00,9.23,9.27,9.23,9.25,1147800.0,6.4704,6.4985,6.4704,6.4845,1147800.0
2004-07-26 12:00:00,9.25,9.27,9.24,9.25,973200.0,6.4845,6.4985,6.4774,6.4845,973200.0
2004-07-26 12:30:00,9.25,9.28,9.23,9.25,538800.0,6.4845,6.5055,6.4704,6.4845,538800.0
2004-07-26 13:00:00,9.25,9.28,9.23,9.27,861000.0,6.4845,6.5055,6.4704,6.4985,861000.0
2004-07-26 13:30:00,9.27,9.28,9.24,9.26,953400.0,6.4985,6.5055,6.4774,6.4915,953400.0
2004-07-26 14:00:00,9.26,9.35,9.24,9.35,1719300.0,6.4915,6.5546,6.4774,6.5546,1719300.0
2004-07-26 14:30:00,9.35,9.35,9.27,9.3,1788300.0,6.5546,6.5546,6.4985,6.5195,1788300.0
2004-07-26 15:00:00,9.3,9.35,9.29,9.33,1171500.0,6.5195,6.5546,6.5125,6.5405,1171500.0
2004-07-26 15:30:00,9.33,9.38,9.33,9.35,2099700.0,6.5405,6.5756,6.5405,6.5546,2099700.0
2004-07-27 09:30:00,9.47,9.52,9.43,9.5,3096900.0,6.6387,6.6737,6.6106,6.6597,3096900.0
2004-07-27 10:00:00,9.5,9.53,9.48,9.5,2559900.0,6.6597,6.6807,6.6457,6.6597,2559900.0
2004-07-27 10:30:00,9.5,9.5,9.42,9.45,1942800.0,6.6597,6.6597,6.6036,6.6247,1942800.0
2004-07-27 11:00:00,9.44,9.46,9.44,9.45,1067400.0,6.6176,6.6317,6.6176,6.6247,1067400.0
2004-07-27 11:30:00,9.45,9.47,9.44,9.45,1550100.0,6.6247,6.6387,6.6176,6.6247,1550100.0
2004-07-27 12:00:00,9.45,9.47,9.44,9.45,820500.0,6.6247,6.6387,6.6176,6.6247,820500.0
2004-07-27 12:30:00,9.45,9.46,9.43,9.45,796500.0,6.6247,6.6317,6.6106,6.6247,796500.0
2004-07-27 13:00:00,9.45,9.47,9.44,9.45,1275900.0,6.6247,6.6387,6.6176,6.6247,1275900.0
2004-07-27 13:30:00,9.45,9.45,9.4,9.43,612900.0,6.6247,6.6247,6.5896,6.6106,612900.0
2004-07-27 14:00:00,9.43,9.46,9.42,9.46,2326800.0,6.6106,6.6317,6.6036,6.6317,2326800.0
2004-07-27 14:30:00,9.46,9.52,9.46,9.51,2307900.0,6.6317,6.6737,6.6317,6.6667,2307900.0
2004-07-27 15:00:00,9.51,9.55,9.49,9.53,2131800.0,6.6667,6.6948,6.6527,6.6807,2131800.0
2004-07-27 15:30:00,9.53,9.58,9.53,9.57,3664200.0,6.6807,6.7158,6.6807,6.7088,3664200.0
2004-07-28 09:30:00,9.38,9.47,9.32,9.4,6690900.0,6.5756,6.6387,6.5335,6.5896,6690900.0
2004-07-28 10:00:00,9.4,9.41,9.12,9.14,6218400.0,6.5896,6.5966,6.3933,6.4073,6218400.0
2004-07-28 10:30:00,9.14,9.14,9.02,9.11,6369000.0,6.4073,6.4073,6.3232,6.3863,6369000.0
2004-07-28 11:00:00,9.11,9.25,9.1,9.23,6944700.0,6.3863,6.4845,6.3793,6.4704,6944700.0
2004-07-28 11:30:00,9.23,9.31,9.2,9.22,4072800.0,6.4704,6.5265,6.4494,6.4634,4072800.0
2004-07-28 12:00:00,9.21,9.24,9.17,9.2,2252700.0,6.4564,6.4774,6.4284,6.4494,2252700.0
2004-07-28 12:30:00,9.2,9.23,9.18,9.19,1262400.0,6.4494,6.4704,6.4354,6.4424,1262400.0
2004-07-28 13:00:00,9.19,9.21,9.18,9.2,1081200.0,6.4424,6.4564,6.4354,6.4494,1081200.0
2004-07-28 13:30:00,9.19,9.24,9.1,9.22,2946300.0,6.4424,6.4774,6.3793,6.4634,2946300.0
2004-07-28 14:00:00,9.23,9.23,9.11,9.19,2279700.0,6.4704,6.4704,6.3863,6.4424,2279700.0
2004-07-28 14:30:00,9.19,9.24,9.19,9.23,1837500.0,6.4424,6.4774,6.4424,6.4704,1837500.0
2004-07-28 15:00:00,9.23,9.24,9.21,9.23,2069400.0,6.4704,6.4774,6.4564,6.4704,2069400.0
2004-07-28 15:30:00,9.23,9.26,9.21,9.22,3634200.0,6.4704,6.4915,6.4564,6.4634,3634200.0
2004-07-29 09:30:00,9.32,9.34,9.21,9.27,2450700.0,6.5335,6.5475,6.4564,6.4985,2450700.0
2004-07-29 10:00:00,9.27,9.31,9.22,9.3,2093100.0,6.4985,6.5265,6.4634,6.5195,2093100.0
2004-07-29 10:30:00,9.3,9.35,9.28,9.33,2953800.0,6.5195,6.5546,6.5055,6.5405,2953800.0
2004-07-29 11:00:00,9.33,9.35,9.32,9.32,1871400.0,6.5405,6.5546,6.5335,6.5335,1871400.0
2004-07-29 11:30:00,9.32,9.34,9.3,9.31,1027200.0,6.5335,6.5475,6.5195,6.5265,1027200.0
2004-07-29 12:00:00,9.31,9.31,9.28,9.31,1024800.0,6.5265,6.5265,6.5055,6.5265,1024800.0
2004-07-29 12:30:00,9.31,9.32,9.27,9.27,1254900.0,6.5265,6.5335,6.4985,6.4985,1254900.0
2004-07-29 13:00:00,9.27,9.3,9.26,9.27,1320300.0,6.4985,6.5195,6.4915,6.4985,1320300.0
2004-07-29 13:30:00,9.27,9.27,9.21,9.22,1569000.0,6.4985,6.4985,6.4564,6.4634,1569000.0
2004-07-29 14:00:00,9.23,9.23,9.18,9.19,1839600.0,6.4704,6.4704,6.4354,6.4424,1839600.0
2004-07-29 14:30:00,9.19,9.22,9.17,9.21,1547700.0,6.4424,6.4634,6.4284,6.4564,1547700.0
2004-07-29 15:00:00,9.2,9.24,9.18,9.2,1540500.0,6.4494,6.4774,6.4354,6.4494,1540500.0
2004-07-29 15:30:00,9.2,9.27,9.16,9.16,2915100.0,6.4494,6.4985,6.4214,6.4214,2915100.0
2004-07-30 09:30:00,9.11,9.16,8.96,9.13,7218900.0,6.3863,6.4214,6.2812,6.4003,7218900.0
2004-07-30 10:00:00,9.13,9.15,9.06,9.06,2365200.0,6.4003,6.4143,6.3513,6.3513,2365200.0
2004-07-30 10:30:00,9.06,9.15,9.05,9.12,2077800.0,6.3513,6.4143,6.3442,6.3933,2077800.0
2004-07-30 11:00:00,9.12,9.18,9.1,9.16,2309700.0,6.3933,6.4354,6.3793,6.4214,2309700.0
2004-07-30 11:30:00,9.16,9.17,9.11,9.13,2118900.0,6.4214,6.4284,6.3863,6.4003,2118900.0
2004-07-30 12:00:00,9.13,9.15,9.11,9.14,722400.0,6.4003,6.4143,6.3863,6.4073,722400.0
2004-07-30 12:30:00,9.14,9.19,9.13,9.15,1205400.0,6.4073,6.4424,6.4003,6.4143,1205400.0
2004-07-30 13:00:00,9.15,9.16,9.06,9.09,2007600.0,6.4143,6.4214,6.3513,6.3723,2007600.0
2004-07-30 13:30:00,9.09,9.09,9.06,9.08,995400.0,6.3723,6.3723,6.3513,6.3653,995400.0
2004-07-30 14:00:00,9.08,9.1,9.07,9.09,888900.0,6.3653,6.3793,6.3583,6.3723,888900.0
2004-07-30 14:30:00,9.09,9.11,9.05,9.08,936300.0,6.3723,6.3863,6.3442,6.3653,936300.0
2004-07-30 15:00:00,9.08,9.1,9.05,9.06,1388700.0,6.3653,6.3793,6.3442,6.3513,1388700.0
2004-07-30 15:30:00,9.06,9.16,9.06,9.14,2626200.0,6.3513,6.4214,6.3513,6.4073,2626200.0
2004-08-02 09:30:00,9.43,9.63,9.4,9.61,8993700.0,6.6106,6.7508,6.5896,6.7368,8993700.0
2004-08-02 10:00:00,9.61,9.61,9.5,9.56,4553400.0,6.7368,6.7368,6.6597,6.7018,4553400.0
2004-08-02 10:30:00,9.56,9.89,9.55,9.56,3866700.0,6.7018,6.9331,6.6948,6.7018,3866700.0
2004-08-02 11:00:00,9.56,9.56,9.52,9.53,2930700.0,6.7018,6.7018,6.6737,6.6807,2930700.0
2004-08-02 11:30:00,9.53,9.53,9.48,9.49,1453800.0,6.6807,6.6807,6.6457,6.6527,1453800.0
2004-08-02 12:00:00,9.49,9.49,9.45,9.47,995700.0,6.6527,6.6527,6.6247,6.6387,995700.0
2004-08-02 12:30:00,9.47,9.48,9.4,9.4,1062900.0,6.6387,6.6457,6.5896,6.5896,1062900.0
2004-08-02 13:00:00,9.4,9.43,9.38,9.4,1016700.0,6.5896,6.6106,6.5756,6.5896,1016700.0
2004-08-02 13:30:00,9.41,9.56,9.39,9.55,3326700.0,6.5966,6.7018,6.5826,6.6948,3326700.0
2004-08-02 14:00:00,9.55,9.55,9.5,9.51,1849800.0,6.6948,6.6948,6.6597,6.6667,1849800.0
2004-08-02 14:30:00,9.52,9.55,9.5,9.5,1125000.0,6.6737,6.6948,6.6597,6.6597,1125000.0
2004-08-02 15:00:00,9.5,9.58,9.5,9.58,1836300.0,6.6597,6.7158,6.6597,6.7158,1836300.0
2004-08-02 15:30:00,9.58,9.61,9.54,9.57,4737300.0,6.7158,6.7368,6.6877,6.7088,4737300.0
2004-08-03 09:30:00,9.54,9.64,9.52,9.56,2954100.0,6.6877,6.7578,6.6737,6.7018,2954100.0
2004-08-03 10:00:00,9.56,9.58,9.54,9.55,2383500.0,6.7018,6.7158,6.6877,6.6948,2383500.0
2004-08-03 10:30:00,9.55,9.61,9.54,9.61,1834500.0,6.6948,6.7368,6.6877,6.7368,1834500.0
2004-08-03 11:00:00,9.61,9.63,9.58,9.59,1343700.0,6.7368,6.7508,6.7158,6.7228,1343700.0
2004-08-03 11:30:00,9.59,9.62,9.59,9.59,822000.0,6.7228,6.7438,6.7228,6.7228,822000.0
2004-08-03 12:00:00,9.59,9.6,9.58,9.59,702000.0,6.7228,6.7298,6.7158,6.7228,702000.0
2004-08-03 12:30:00,9.59,9.61,9.57,9.59,754500.0,6.7228,6.7368,6.7088,6.7228,754500.0
2004-08-03 13:00:00,9.59,9.6,9.55,9.58,899100.0,6.7228,6.7298,6.6948,6.7158,899100.0
2004-08-03 13:30:00,9.58,9.61,9.57,9.6,672900.0,6.7158,6.7368,6.7088,6.7298,672900.0
2004-08-03 14:00:00,9.6,9.61,9.54,9.58,939300.0,6.7298,6.7368,6.6877,6.7158,939300.0
2004-08-03 14:30:00,9.58,9.59,9.54,9.59,979800.0,6.7158,6.7228,6.6877,6.7228,979800.0
2004-08-03 15:00:00,9.59,9.59,9.55,9.56,1614600.0,6.7228,6.7228,6.6948,6.7018,1614600.0
2004-08-03 15:30:00,9.57,9.57,9.51,9.51,2298900.0,6.7088,6.7088,6.6667,6.6667,2298900.0
2004-08-04 09:30:00,9.49,9.52,9.38,9.43,2951400.0,6.6527,6.6737,6.5756,6.6106,2951400.0
2004-08-04 10:00:00,9.43,9.45,9.37,9.4,1544400.0,6.6106,6.6247,6.5686,6.5896,1544400.0
2004-08-04 10:30:00,9.4,9.43,9.36,9.37,1619400.0,6.5896,6.6106,6.5616,6.5686,1619400.0
2004-08-04 11:00:00,9.37,9.41,9.36,9.4,1286100.0,6.5686,6.5966,6.5616,6.5896,1286100.0
2004-08-04 11:30:00,9.4,9.4,9.33,9.35,1590300.0,6.5896,6.5896,6.5405,6.5546,1590300.0
2004-08-04 12:00:00,9.35,9.36,9.3,9.36,1567800.0,6.5546,6.5616,6.5195,6.5616,1567800.0
2004-08-04 12:30:00,9.36,9.4,9.36,9.38,828300.0,6.5616,6.5896,6.5616,6.5756,828300.0
2004-08-04 13:00:00,9.38,9.38,9.31,9.33,960900.0,6.5756,6.5756,6.5265,6.5405,960900.0
2004-08-04 13:30:00,9.33,9.39,9.33,9.37,1327500.0,6.5405,6.5826,6.5405,6.5686,1327500.0
2004-08-04 14:00:00,9.37,9.4,9.35,9.37,1062600.0,6.5686,6.5896,6.5546,6.5686,1062600.0
2004-08-04 14:30:00,9.37,9.41,9.36,9.4,1398900.0,6.5686,6.5966,6.5616,6.5896,1398900.0
2004-08-04 15:00:00,9.4,9.41,9.36,9.38,1479000.0,6.5896,6.5966,6.5616,6.5756,1479000.0
2004-08-04 15:30:00,9.38,9.39,9.33,9.33,2151600.0,6.5756,6.5826,6.5405,6.5405,2151600.0
2004-08-05 15:30:00,9.26,9.27,9.17,9.18,3478200.0,6.4915,6.4985,6.4284,6.4354,3478200.0
2004-08-06 09:30:00,9.14,9.34,9.13,9.25,3109500.0,6.4073,6.5475,6.4003,6.4845,3109500.0
2004-08-06 10:00:00,9.25,9.27,9.21,9.27,1692600.0,6.4845,6.4985,6.4564,6.4985,1692600.0
2004-08-06 10:30:00,9.27,9.27,9.19,9.21,1187400.0,6.4985,6.4985,6.4424,6.4564,1187400.0
2004-08-06 11:00:00,9.21,9.27,9.19,9.26,1156800.0,6.4564,6.4985,6.4424,6.4915,1156800.0
2004-08-06 11:30:00,9.25,9.27,9.2,9.22,1201800.0,6.4845,6.4985,6.4494,6.4634,1201800.0
2004-08-06 12:00:00,9.22,9.24,9.2,9.21,498600.0,6.4634,6.4774,6.4494,6.4564,498600.0
2004-08-06 12:30:00,9.21,9.22,9.19,9.2,716100.0,6.4564,6.4634,6.4424,6.4494,716100.0
2004-08-06 13:00:00,9.2,9.22,9.17,9.19,592200.0,6.4494,6.4634,6.4284,6.4424,592200.0
2004-08-06 13:30:00,9.19,9.19,9.15,9.18,444900.0,6.4424,6.4424,6.4143,6.4354,444900.0
2004-08-06 14:00:00,9.18,9.2,9.14,9.2,982500.0,6.4354,6.4494,6.4073,6.4494,982500.0
2004-08-06 14:30:00,9.19,9.2,9.13,9.13,836100.0,6.4424,6.4494,6.4003,6.4003,836100.0
2004-08-06 15:00:00,9.13,9.16,9.06,9.06,1476000.0,6.4003,6.4214,6.3513,6.3513,1476000.0
2004-08-06 15:30:00,9.06,9.14,9.02,9.03,4349400.0,6.3513,6.4073,6.3232,6.3302,4349400.0
2004-08-09 09:30:00,9.02,9.17,9.0,9.11,1953000.0,6.3232,6.4284,6.3092,6.3863,1953000.0
2004-08-09 10:00:00,9.11,9.11,9.02,9.06,1515600.0,6.3863,6.3863,6.3232,6.3513,1515600.0
2004-08-09 10:30:00,9.06,9.08,9.04,9.06,1418400.0,6.3513,6.3653,6.3372,6.3513,1418400.0
2004-08-09 11:00:00,9.06,9.1,9.06,9.07,1197900.0,6.3513,6.3793,6.3513,6.3583,1197900.0
2004-08-09 11:30:00,9.07,9.08,9.04,9.06,686700.0,6.3583,6.3653,6.3372,6.3513,686700.0
2004-08-09 12:00:00,9.06,9.06,9.02,9.03,949800.0,6.3513,6.3513,6.3232,6.3302,949800.0
2004-08-09 12:30:00,9.03,9.03,8.96,9.0,1335600.0,6.3302,6.3302,6.2812,6.3092,1335600.0
2004-08-09 13:00:00,9.0,9.03,9.0,9.02,850500.0,6.3092,6.3302,6.3092,6.3232,850500.0
2004-08-09 13:30:00,9.02,9.04,9.01,9.03,647400.0,6.3232,6.3372,6.3162,6.3302,647400.0
2004-08-09 14:00:00,9.03,9.07,9.01,9.05,1056300.0,6.3302,6.3583,6.3162,6.3442,1056300.0
2004-08-09 14:30:00,9.05,9.07,9.04,9.05,1137900.0,6.3442,6.3583,6.3372,6.3442,1137900.0
2004-08-09 15:00:00,9.05,9.08,9.03,9.04,1101000.0,6.3442,6.3653,6.3302,6.3372,1101000.0
2004-08-09 15:30:00,9.05,9.06,9.01,9.02,1897500.0,6.3442,6.3513,6.3162,6.3232,1897500.0
2004-08-10 09:30:00,9.02,9.13,8.99,9.06,1858200.0,6.3232,6.4003,6.3022,6.3513,1858200.0
2004-08-10 10:00:00,9.06,9.07,9.02,9.03,1824000.0,6.3513,6.3583,6.3232,6.3302,1824000.0
2004-08-10 10:30:00,9.03,9.07,9.02,9.03,2034900.0,6.3302,6.3583,6.3232,6.3302,2034900.0
2004-08-10 11:00:00,9.03,9.04,9.01,9.02,2058000.0,6.3302,6.3372,6.3162,6.3232,2058000.0
2004-08-10 11:30:00,9.02,9.02,8.98,8.99,2247900.0,6.3232,6.3232,6.2952,6.3022,2247900.0
2004-08-10 12:00:00,8.99,9.0,8.96,8.96,2054700.0,6.3022,6.3092,6.2812,6.2812,2054700.0
2004-08-10 12:30:00,8.97,9.01,8.94,9.01,1765200.0,6.2882,6.3162,6.2671,6.3162,1765200.0
2004-08-10 13:00:00,9.0,9.01,8.98,8.98,1077000.0,6.3092,6.3162,6.2952,6.2952,1077000.0
2004-08-10 13:30:00,8.98,9.02,8.97,9.01,2092500.0,6.2952,6.3232,6.2882,6.3162,2092500.0
2004-08-10 14:00:00,9.01,9.03,8.98,8.98,2673900.0,6.3162,6.3302,6.2952,6.2952,2673900.0
2004-08-10 14:30:00,8.98,9.0,8.98,9.0,3634800.0,6.2952,6.3092,6.2952,6.3092,3634800.0
2004-08-10 15:00:00,9.0,9.04,9.0,9.03,3468000.0,6.3092,6.3372,6.3092,6.3302,3468000.0
2004-08-10 15:30:00,9.03,9.06,9.01,9.05,3210600.0,6.3302,6.3513,6.3162,6.3442,3210600.0
2004-08-11 09:30:00,8.97,9.14,8.97,9.09,2300700.0,6.2882,6.4073,6.2882,6.3723,2300700.0
2004-08-11 10:00:00,9.09,9.09,9.04,9.04,1406400.0,6.3723,6.3723,6.3372,6.3372,1406400.0
2004-08-11 10:30:00,9.04,9.04,8.98,9.03,1684500.0,6.3372,6.3372,6.2952,6.3302,1684500.0
2004-08-11 11:00:00,9.03,9.05,9.0,9.01,1462200.0,6.3302,6.3442,6.3092,6.3162,1462200.0
2004-08-11 11:30:00,9.01,9.02,8.68,8.97,1262100.0,6.3162,6.3232,6.0849,6.2882,1262100.0
2004-08-11 12:00:00,8.97,9.03,8.97,9.02,908400.0,6.2882,6.3302,6.2882,6.3232,908400.0
2004-08-11 12:30:00,9.02,9.04,9.0,9.02,835500.0,6.3232,6.3372,6.3092,6.3232,835500.0
2004-08-11 13:00:00,9.02,9.05,9.0,9.0,1590600.0,6.3232,6.3442,6.3092,6.3092,1590600.0
2004-08-11 13:30:00,9.0,9.03,9.0,9.01,1117800.0,6.3092,6.3302,6.3092,6.3162,1117800.0
2004-08-11 14:00:00,9.01,9.02,8.99,9.01,1483800.0,6.3162,6.3232,6.3022,6.3162,1483800.0
2004-08-11 14:30:00,9.01,9.04,9.0,9.03,856500.0,6.3162,6.3372,6.3092,6.3302,856500.0
2004-08-11 15:00:00,9.03,9.05,9.02,9.03,1230600.0,6.3302,6.3442,6.3232,6.3302,1230600.0
2004-08-11 15:30:00,9.04,9.04,8.99,9.02,1351800.0,6.3372,6.3372,6.3022,6.3232,1351800.0
2004-08-12 09:30:00,8.97,9.01,8.91,8.95,1509600.0,6.2882,6.3162,6.2461,6.2741,1509600.0
2004-08-12 10:00:00,8.95,8.97,8.93,8.93,1994100.0,6.2741,6.2882,6.2601,6.2601,1994100.0
2004-08-12 10:30:00,8.94,8.97,8.93,8.95,1383900.0,6.2671,6.2882,6.2601,6.2741,1383900.0
2004-08-12 11:00:00,8.95,8.97,8.95,8.96,1499100.0,6.2741,6.2882,6.2741,6.2812,1499100.0
2004-08-12 11:30:00,8.96,8.96,8.9,8.9,891000.0,6.2812,6.2812,6.2391,6.2391,891000.0
2004-08-12 12:00:00,8.9,8.95,8.86,8.87,1425300.0,6.2391,6.2741,6.2111,6.2181,1425300.0
2004-08-12 12:30:00,8.87,8.89,8.86,8.88,790500.0,6.2181,6.2321,6.2111,6.2251,790500.0
2004-08-12 13:00:00,8.88,8.88,8.81,8.85,1662600.0,6.2251,6.2251,6.176,6.204,1662600.0
2004-08-12 13:30:00,8.85,8.87,8.84,8.85,924900.0,6.204,6.2181,6.197,6.204,924900.0
2004-08-12 14:00:00,8.85,8.87,8.83,8.84,1507800.0,6.204,6.2181,6.19,6.197,1507800.0
2004-08-12 14:30:00,8.84,8.87,8.82,8.87,1928400.0,6.197,6.2181,6.183,6.2181,1928400.0
2004-08-12 15:00:00,8.87,8.88,8.85,8.86,1047000.0,6.2181,6.2251,6.204,6.2111,1047000.0
2004-08-12 15:30:00,8.86,8.88,8.83,8.84,2663100.0,6.2111,6.2251,6.19,6.197,2663100.0
2004-08-13 09:30:00,8.84,8.96,8.84,8.92,2525400.0,6.197,6.2812,6.197,6.2531,2525400.0
2004-08-13 10:00:00,8.92,8.93,8.9,8.91,1852500.0,6.2531,6.2601,6.2391,6.2461,1852500.0
2004-08-13 10:30:00,8.91,8.96,8.91,8.92,1186500.0,6.2461,6.2812,6.2461,6.2531,1186500.0
2004-08-13 11:00:00,8.92,8.94,8.91,8.92,1452900.0,6.2531,6.2671,6.2461,6.2531,1452900.0
2004-08-13 11:30:00,8.92,8.93,8.91,8.92,1121400.0,6.2531,6.2601,6.2461,6.2531,1121400.0
2004-08-13 12:00:00,8.93,8.93,8.91,8.92,1147800.0,6.2601,6.2601,6.2461,6.2531,1147800.0
2004-08-13 12:30:00,8.92,8.93,8.91,8.92,1179900.0,6.2531,6.2601,6.2461,6.2531,1179900.0
2004-08-13 13:00:00,8.92,8.93,8.91,8.92,1264500.0,6.2531,6.2601,6.2461,6.2531,1264500.0
2004-08-13 13:30:00,8.92,8.93,8.91,8.91,1484100.0,6.2531,6.2601,6.2461,6.2461,1484100.0
2004-08-13 14:00:00,8.91,8.92,8.86,8.88,3872100.0,6.2461,6.2531,6.2111,6.2251,3872100.0
2004-08-13 14:30:00,8.88,8.89,8.86,8.87,2025300.0,6.2251,6.2321,6.2111,6.2181,2025300.0
2004-08-13 15:00:00,8.87,8.87,8.78,8.81,2776800.0,6.2181,6.2181,6.155,6.176,2776800.0
2004-08-13 15:30:00,8.81,8.86,8.8,8.83,3168600.0,6.176,6.2111,6.169,6.19,3168600.0
2004-08-16 09:30:00,8.84,8.98,8.75,8.92,2468700.0,6.197,6.2952,6.1339,6.2531,2468700.0
2004-08-16 10:00:00,8.92,9.01,8.92,9.0,1285500.0,6.2531,6.3162,6.2531,6.3092,1285500.0
2004-08-16 10:30:00,9.0,9.02,8.98,9.02,791100.0,6.3092,6.3232,6.2952,6.3232,791100.0
2004-08-16 11:00:00,9.01,9.03,8.99,9.0,933900.0,6.3162,6.3302,6.3022,6.3092,933900.0
2004-08-16 11:30:00,9.0,9.02,8.98,9.01,1885500.0,6.3092,6.3232,6.2952,6.3162,1885500.0
2004-08-16 12:00:00,9.01,9.03,9.0,9.01,1203900.0,6.3162,6.3302,6.3092,6.3162,1203900.0
2004-08-16 12:30:00,9.02,9.03,9.0,9.03,831000.0,6.3232,6.3302,6.3092,6.3302,831000.0
2004-08-16 13:00:00,9.03,9.03,9.01,9.01,794700.0,6.3302,6.3302,6.3162,6.3162,794700.0
2004-08-16 13:30:00,9.01,9.01,8.97,8.98,1256400.0,6.3162,6.3162,6.2882,6.2952,1256400.0
2004-08-16 14:00:00,8.97,9.0,8.97,8.98,1491600.0,6.2882,6.3092,6.2882,6.2952,1491600.0
2004-08-16 14:30:00,8.98,8.99,8.98,8.99,878400.0,6.2952,6.3022,6.2952,6.3022,878400.0
2004-08-16 15:00:00,8.99,9.0,8.95,8.95,1534800.0,6.3022,6.3092,6.2741,6.2741,1534800.0
2004-08-16 15:30:00,8.95,8.98,8.93,8.95,3708900.0,6.2741,6.2952,6.2601,6.2741,3708900.0
2004-08-17 09:30:00,8.91,9.0,8.89,8.94,3052800.0,6.2461,6.3092,6.2321,6.2671,3052800.0
2004-08-17 10:00:00,8.94,8.95,8.92,8.92,1506300.0,6.2671,6.2741,6.2531,6.2531,1506300.0
2004-08-17 10:30:00,8.93,8.94,8.91,8.93,3416400.0,6.2601,6.2671,6.2461,6.2601,3416400.0
2004-08-17 11:00:00,8.93,9.08,8.92,9.02,5136300.0,6.2601,6.3653,6.2531,6.3232,5136300.0
2004-08-17 11:30:00,9.02,9.24,8.99,9.15,11780700.0,6.3232,6.4774,6.3022,6.4143,11780700.0
2004-08-17 12:00:00,9.15,9.16,9.06,9.12,4146600.0,6.4143,6.4214,6.3513,6.3933,4146600.0
2004-08-17 12:30:00,9.12,9.15,9.07,9.14,2036400.0,6.3933,6.4143,6.3583,6.4073,2036400.0
2004-08-17 13:00:00,9.14,9.16,9.13,9.14,1341900.0,6.4073,6.4214,6.4003,6.4073,1341900.0
2004-08-17 13:30:00,9.14,9.18,9.14,9.17,973200.0,6.4073,6.4354,6.4073,6.4284,973200.0
2004-08-17 14:00:00,9.17,9.17,9.13,9.15,1453800.0,6.4284,6.4284,6.4003,6.4143,1453800.0
2004-08-17 14:30:00,9.15,9.19,9.14,9.18,1626000.0,6.4143,6.4424,6.4073,6.4354,1626000.0
2004-08-17 15:00:00,9.18,9.19,9.0,9.16,3282000.0,6.4354,6.4424,6.3092,6.4214,3282000.0
2004-08-17 15:30:00,9.16,9.17,9.13,9.15,3049800.0,6.4214,6.4284,6.4003,6.4143,3049800.0
2004-08-18 09:30:00,9.16,9.18,9.03,9.12,2828400.0,6.4214,6.4354,6.3302,6.3933,2828400.0
2004-08-18 10:00:00,9.12,9.22,9.12,9.16,2503500.0,6.3933,6.4634,6.3933,6.4214,2503500.0
2004-08-18 10:30:00,9.16,9.24,9.15,9.21,2223000.0,6.4214,6.4774,6.4143,6.4564,2223000.0
2004-08-18 11:00:00,9.22,9.22,9.16,9.2,1044900.0,6.4634,6.4634,6.4214,6.4494,1044900.0
2004-08-18 11:30:00,9.2,9.21,9.19,9.2,1035900.0,6.4494,6.4564,6.4424,6.4494,1035900.0
2004-08-18 12:00:00,9.2,9.23,9.18,9.22,657000.0,6.4494,6.4704,6.4354,6.4634,657000.0
2004-08-18 12:30:00,9.22,9.24,9.2,9.21,617700.0,6.4634,6.4774,6.4494,6.4564,617700.0
2004-08-18 13:00:00,9.21,9.25,9.14,9.17,2935200.0,6.4564,6.4845,6.4073,6.4284,2935200.0
2004-08-18 13:30:00,9.18,9.23,9.18,9.23,440400.0,6.4354,6.4704,6.4354,6.4704,440400.0
2004-08-18 14:00:00,9.23,9.27,9.22,9.22,1355100.0,6.4704,6.4985,6.4634,6.4634,1355100.0
2004-08-18 14:30:00,9.22,9.25,9.19,9.25,1237500.0,6.4634,6.4845,6.4424,6.4845,1237500.0
2004-08-18 15:00:00,9.25,9.27,9.22,9.26,1363800.0,6.4845,6.4985,6.4634,6.4915,1363800.0
2004-08-18 15:30:00,9.26,9.32,9.25,9.32,4645800.0,6.4915,6.5335,6.4845,6.5335,4645800.0
2004-08-19 09:30:00,9.24,9.31,9.21,9.3,2657400.0,6.4774,6.5265,6.4564,6.5195,2657400.0
2004-08-19 10:00:00,9.3,9.36,9.29,9.3,2596800.0,6.5195,6.5616,6.5125,6.5195,2596800.0
2004-08-19 10:30:00,9.3,9.31,9.28,9.3,1203300.0,6.5195,6.5265,6.5055,6.5195,1203300.0
2004-08-19 11:00:00,9.3,9.31,9.26,9.27,895800.0,6.5195,6.5265,6.4915,6.4985,895800.0
2004-08-19 11:30:00,9.28,9.3,9.25,9.27,957900.0,6.5055,6.5195,6.4845,6.4985,957900.0
2004-08-19 12:00:00,9.27,9.29,9.25,9.29,558300.0,6.4985,6.5125,6.4845,6.5125,558300.0
2004-08-19 12:30:00,9.29,9.32,9.27,9.27,665700.0,6.5125,6.5335,6.4985,6.4985,665700.0
2004-08-19 13:00:00,9.27,9.28,9.24,9.25,824100.0,6.4985,6.5055,6.4774,6.4845,824100.0
2004-08-19 13:30:00,9.25,9.26,9.23,9.23,875700.0,6.4845,6.4915,6.4704,6.4704,875700.0
2004-08-19 14:00:00,9.23,9.23,9.2,9.2,1324200.0,6.4704,6.4704,6.4494,6.4494,1324200.0
2004-08-19 14:30:00,9.21,9.21,9.19,9.19,1001700.0,6.4564,6.4564,6.4424,6.4424,1001700.0
2004-08-19 15:00:00,9.2,9.23,9.18,9.23,967800.0,6.4494,6.4704,6.4354,6.4704,967800.0
2004-08-19 15:30:00,9.23,9.26,9.21,9.21,1830000.0,6.4704,6.4915,6.4564,6.4564,1830000.0
2004-08-20 09:30:00,9.24,9.26,9.16,9.22,1763100.0,6.4774,6.4915,6.4214,6.4634,1763100.0
2004-08-20 10:00:00,9.23,9.24,9.21,9.23,708000.0,6.4704,6.4774,6.4564,6.4704,708000.0
2004-08-20 10:30:00,9.23,9.26,9.23,9.24,634800.0,6.4704,6.4915,6.4704,6.4774,634800.0
2004-08-20 11:00:00,9.24,9.25,9.22,9.23,959400.0,6.4774,6.4845,6.4634,6.4704,959400.0
2004-08-20 11:30:00,9.23,9.25,9.23,9.24,477600.0,6.4704,6.4845,6.4704,6.4774,477600.0
2004-08-20 12:00:00,9.24,9.25,9.22,9.23,474000.0,6.4774,6.4845,6.4634,6.4704,474000.0
2004-08-20 12:30:00,9.23,9.25,9.22,9.24,744600.0,6.4704,6.4845,6.4634,6.4774,744600.0
2004-08-20 13:00:00,9.24,9.25,9.23,9.24,537300.0,6.4774,6.4845,6.4704,6.4774,537300.0
2004-08-20 13:30:00,9.24,9.28,9.23,9.27,1237800.0,6.4774,6.5055,6.4704,6.4985,1237800.0
2004-08-20 14:00:00,9.27,9.3,9.27,9.28,956700.0,6.4985,6.5195,6.4985,6.5055,956700.0
2004-08-20 14:30:00,9.28,9.32,9.27,9.32,835200.0,6.5055,6.5335,6.4985,6.5335,835200.0
2004-08-20 15:00:00,9.32,9.33,9.31,9.31,984300.0,6.5335,6.5405,6.5265,6.5265,984300.0
2004-08-20 15:30:00,9.31,9.31,9.26,9.26,1681500.0,6.5265,6.5265,6.4915,6.4915,1681500.0
2004-08-23 09:30:00,9.28,9.33,9.22,9.24,1509000.0,6.5055,6.5405,6.4634,6.4774,1509000.0
2004-08-23 10:00:00,9.24,9.31,9.23,9.27,782100.0,6.4774,6.5265,6.4704,6.4985,782100.0
2004-08-23 10:30:00,9.27,9.3,9.24,9.27,854400.0,6.4985,6.5195,6.4774,6.4985,854400.0
2004-08-23 11:00:00,9.27,9.28,9.24,9.26,761700.0,6.4985,6.5055,6.4774,6.4915,761700.0
2004-08-23 11:30:00,9.26,9.28,9.25,9.26,473400.0,6.4915,6.5055,6.4845,6.4915,473400.0
2004-08-23 12:00:00,9.27,9.28,9.26,9.26,593400.0,6.4985,6.5055,6.4915,6.4915,593400.0
2004-08-23 12:30:00,9.26,9.28,9.26,9.26,692100.0,6.4915,6.5055,6.4915,6.4915,692100.0
2004-08-23 13:00:00,9.27,9.28,9.23,9.27,572400.0,6.4985,6.5055,6.4704,6.4985,572400.0
2004-08-23 13:30:00,9.26,9.3,9.26,9.3,503400.0,6.4915,6.5195,6.4915,6.5195,503400.0
2004-08-23 14:00:00,9.29,9.32,9.27,9.27,825600.0,6.5125,6.5335,6.4985,6.4985,825600.0
2004-08-23 14:30:00,9.27,9.29,9.25,9.27,847800.0,6.4985,6.5125,6.4845,6.4985,847800.0
2004-08-23 15:00:00,9.26,9.27,9.21,9.22,737400.0,6.4915,6.4985,6.4564,6.4634,737400.0
2004-08-23 15:30:00,9.22,9.26,9.22,9.25,965400.0,6.4634,6.4915,6.4634,6.4845,965400.0
2004-08-24 09:30:00,9.31,9.33,9.27,9.29,1746300.0,6.5265,6.5405,6.4985,6.5125,1746300.0
2004-08-24 10:00:00,9.29,9.31,9.25,9.25,1041300.0,6.5125,6.5265,6.4845,6.4845,1041300.0
2004-08-24 10:30:00,9.25,9.25,9.22,9.23,1064400.0,6.4845,6.4845,6.4634,6.4704,1064400.0
2004-08-24 11:00:00,9.24,9.27,9.22,9.27,967800.0,6.4774,6.4985,6.4634,6.4985,967800.0
2004-08-24 11:30:00,9.26,9.29,9.25,9.28,848100.0,6.4915,6.5125,6.4845,6.5055,848100.0
2004-08-24 12:00:00,9.28,9.28,9.25,9.27,479100.0,6.5055,6.5055,6.4845,6.4985,479100.0
2004-08-24 12:30:00,9.27,9.28,9.25,9.27,528300.0,6.4985,6.5055,6.4845,6.4985,528300.0
2004-08-24 13:00:00,9.27,9.28,9.25,9.27,390000.0,6.4985,6.5055,6.4845,6.4985,390000.0
2004-08-24 13:30:00,9.26,9.28,9.25,9.28,450600.0,6.4915,6.5055,6.4845,6.5055,450600.0
2004-08-24 14:00:00,9.28,9.29,9.26,9.27,703800.0,6.5055,6.5125,6.4915,6.4985,703800.0
2004-08-24 14:30:00,9.27,9.27,9.25,9.25,407700.0,6.4985,6.4985,6.4845,6.4845,407700.0
2004-08-24 15:00:00,9.25,9.26,9.23,9.24,688200.0,6.4845,6.4915,6.4704,6.4774,688200.0
2004-08-24 15:30:00,9.24,9.28,9.23,9.28,1739400.0,6.4774,6.5055,6.4704,6.5055,1739400.0
2004-08-25 09:30:00,9.31,9.33,9.27,9.32,1284600.0,6.5265,6.5405,6.4985,6.5335,1284600.0
2004-08-25 10:00:00,9.32,9.33,9.3,9.32,727200.0,6.5335,6.5405,6.5195,6.5335,727200.0
2004-08-25 10:30:00,9.32,9.36,9.32,9.34,1380000.0,6.5335,6.5616,6.5335,6.5475,1380000.0
2004-08-25 11:00:00,9.35,9.35,9.34,9.35,628200.0,6.5546,6.5546,6.5475,6.5546,628200.0
2004-08-25 11:30:00,9.35,9.35,9.31,9.32,772800.0,6.5546,6.5546,6.5265,6.5335,772800.0
2004-08-25 12:00:00,9.33,9.35,9.33,9.35,992700.0,6.5405,6.5546,6.5405,6.5546,992700.0
2004-08-25 12:30:00,9.35,9.4,9.35,9.4,1634100.0,6.5546,6.5896,6.5546,6.5896,1634100.0
2004-08-25 13:00:00,9.4,9.44,9.4,9.4,1107900.0,6.5896,6.6176,6.5896,6.5896,1107900.0
2004-08-25 13:30:00,9.4,9.41,9.38,9.41,825600.0,6.5896,6.5966,6.5756,6.5966,825600.0
2004-08-25 14:00:00,9.41,9.42,9.4,9.41,1266600.0,6.5966,6.6036,6.5896,6.5966,1266600.0
2004-08-25 14:30:00,9.41,9.41,9.37,9.38,894600.0,6.5966,6.5966,6.5686,6.5756,894600.0
2004-08-25 15:00:00,9.38,9.42,9.37,9.4,1142400.0,6.5756,6.6036,6.5686,6.5896,1142400.0
2004-08-25 15:30:00,9.39,9.43,9.39,9.42,1702500.0,6.5826,6.6106,6.5826,6.6036,1702500.0
2004-08-26 09:30:00,9.36,9.42,9.35,9.38,2260200.0,6.5616,6.6036,6.5546,6.5756,2260200.0
2004-08-26 10:00:00,9.38,9.39,9.35,9.37,819900.0,6.5756,6.5826,6.5546,6.5686,819900.0
2004-08-26 10:30:00,9.37,9.38,9.34,9.37,797400.0,6.5686,6.5756,6.5475,6.5686,797400.0
2004-08-26 11:00:00,9.37,9.37,9.35,9.36,606600.0,6.5686,6.5686,6.5546,6.5616,606600.0
2004-08-26 11:30:00,9.36,9.37,9.34,9.37,621900.0,6.5616,6.5686,6.5475,6.5686,621900.0
2004-08-26 12:00:00,9.37,9.41,9.36,9.4,486300.0,6.5686,6.5966,6.5616,6.5896,486300.0
2004-08-26 12:30:00,9.4,9.42,9.39,9.4,448200.0,6.5896,6.6036,6.5826,6.5896,448200.0
2004-08-26 13:00:00,9.4,9.4,9.38,9.4,483000.0,6.5896,6.5896,6.5756,6.5896,483000.0
2004-08-26 13:30:00,9.4,9.43,9.39,9.41,515400.0,6.5896,6.6106,6.5826,6.5966,515400.0
2004-08-26 14:00:00,9.42,9.46,9.4,9.45,1062600.0,6.6036,6.6317,6.5896,6.6247,1062600.0
2004-08-26 14:30:00,9.45,9.45,9.43,9.44,674700.0,6.6247,6.6247,6.6106,6.6176,674700.0
2004-08-26 15:00:00,9.44,9.45,9.44,9.45,893400.0,6.6176,6.6247,6.6176,6.6247,893400.0
2004-08-26 15:30:00,9.45,9.48,9.44,9.46,2437200.0,6.6247,6.6457,6.6176,6.6317,2437200.0
2004-08-27 09:30:00,9.46,9.48,9.42,9.46,1537500.0,6.6317,6.6457,6.6036,6.6317,1537500.0
2004-08-27 10:00:00,9.46,9.48,9.44,9.44,886500.0,6.6317,6.6457,6.6176,6.6176,886500.0
2004-08-27 10:30:00,9.45,9.48,9.44,9.46,813000.0,6.6247,6.6457,6.6176,6.6317,813000.0
2004-08-27 11:00:00,9.46,9.49,9.46,9.48,716100.0,6.6317,6.6527,6.6317,6.6457,716100.0
2004-08-27 11:30:00,9.48,9.5,9.45,9.46,928500.0,6.6457,6.6597,6.6247,6.6317,928500.0
2004-08-27 12:00:00,9.46,9.46,9.43,9.44,675000.0,6.6317,6.6317,6.6106,6.6176,675000.0
2004-08-27 12:30:00,9.44,9.45,9.43,9.45,544200.0,6.6176,6.6247,6.6106,6.6247,544200.0
2004-08-27 13:00:00,9.45,9.45,9.41,9.42,1222500.0,6.6247,6.6247,6.5966,6.6036,1222500.0
2004-08-27 13:30:00,9.42,9.42,9.4,9.4,834600.0,6.6036,6.6036,6.5896,6.5896,834600.0
2004-08-27 14:00:00,9.4,9.43,9.39,9.4,702000.0,6.5896,6.6106,6.5826,6.5896,702000.0
2004-08-27 14:30:00,9.4,9.41,9.38,9.4,1594500.0,6.5896,6.5966,6.5756,6.5896,1594500.0
2004-08-27 15:00:00,9.4,9.4,9.36,9.37,1281000.0,6.5896,6.5896,6.5616,6.5686,1281000.0
2004-08-27 15:30:00,9.37,9.41,9.35,9.4,1611000.0,6.5686,6.5966,6.5546,6.5896,1611000.0
2004-08-30 09:30:00,9.36,9.4,9.36,9.37,696600.0,6.5616,6.5896,6.5616,6.5686,696600.0
2004-08-30 10:00:00,9.38,9.38,9.31,9.31,1259100.0,6.5756,6.5756,6.5265,6.5265,1259100.0
2004-08-30 10:30:00,9.31,9.35,9.29,9.31,1552800.0,6.5265,6.5546,6.5125,6.5265,1552800.0
2004-08-30 11:00:00,9.31,9.34,9.29,9.32,879900.0,6.5265,6.5475,6.5125,6.5335,879900.0
2004-08-30 11:30:00,9.32,9.37,9.31,9.33,712500.0,6.5335,6.5686,6.5265,6.5405,712500.0
2004-08-30 12:00:00,9.32,9.33,9.31,9.32,360300.0,6.5335,6.5405,6.5265,6.5335,360300.0
2004-08-30 12:30:00,9.32,9.34,9.31,9.33,217200.0,6.5335,6.5475,6.5265,6.5405,217200.0
2004-08-30 13:00:00,9.32,9.35,9.32,9.34,322500.0,6.5335,6.5546,6.5335,6.5475,322500.0
2004-08-30 13:30:00,9.34,9.39,9.34,9.37,360600.0,6.5475,6.5826,6.5475,6.5686,360600.0
2004-08-30 14:00:00,9.37,9.38,9.35,9.36,456600.0,6.5686,6.5756,6.5546,6.5616,456600.0
2004-08-30 14:30:00,9.37,9.37,9.34,9.34,497400.0,6.5686,6.5686,6.5475,6.5475,497400.0
2004-08-30 15:00:00,9.34,9.36,9.33,9.35,508200.0,6.5475,6.5616,6.5405,6.5546,508200.0
2004-08-30 15:30:00,9.35,9.36,9.3,9.31,1078200.0,6.5546,6.5616,6.5195,6.5265,1078200.0
2004-08-31 09:30:00,9.32,9.36,9.3,9.34,928200.0,6.5335,6.5616,6.5195,6.5475,928200.0
2004-08-31 10:00:00,9.34,9.34,9.3,9.32,612000.0,6.5475,6.5475,6.5195,6.5335,612000.0
2004-08-31 10:30:00,9.32,9.33,9.3,9.31,508500.0,6.5335,6.5405,6.5195,6.5265,508500.0
2004-08-31 11:00:00,9.31,9.32,9.29,9.31,922200.0,6.5265,6.5335,6.5125,6.5265,922200.0
2004-08-31 11:30:00,9.32,9.33,9.31,9.31,660900.0,6.5335,6.5405,6.5265,6.5265,660900.0
2004-08-31 12:00:00,9.31,9.33,9.3,9.32,288000.0,6.5265,6.5405,6.5195,6.5335,288000.0
2004-08-31 12:30:00,9.32,9.37,9.32,9.33,1115700.0,6.5335,6.5686,6.5335,6.5405,1115700.0
2004-08-31 13:00:00,9.33,9.36,9.33,9.35,958500.0,6.5405,6.5616,6.5405,6.5546,958500.0
2004-08-31 13:30:00,9.35,9.36,9.33,9.35,989700.0,6.5546,6.5616,6.5405,6.5546,989700.0
2004-08-31 14:00:00,9.35,9.35,9.31,9.32,1293600.0,6.5546,6.5546,6.5265,6.5335,1293600.0
2004-08-31 14:30:00,9.32,9.35,9.32,9.34,1227000.0,6.5335,6.5546,6.5335,6.5475,1227000.0
2004-08-31 15:00:00,9.34,9.34,9.32,9.33,781200.0,6.5475,6.5475,6.5335,6.5405,781200.0
2004-08-31 15:30:00,9.33,9.4,9.32,9.39,2066400.0,6.5405,6.5896,6.5335,6.5826,2066400.0
2004-09-01 09:30:00,9.35,9.39,9.31,9.32,1564200.0,6.5546,6.5826,6.5265,6.5335,1564200.0
2004-09-01 10:00:00,9.32,9.4,9.31,9.4,2253300.0,6.5335,6.5896,6.5265,6.5896,2253300.0
2004-09-01 10:30:00,9.4,9.4,9.35,9.36,950400.0,6.5896,6.5896,6.5546,6.5616,950400.0
2004-09-01 11:00:00,9.36,9.37,9.35,9.35,745800.0,6.5616,6.5686,6.5546,6.5546,745800.0
2004-09-01 11:30:00,9.34,9.35,9.31,9.31,979200.0,6.5475,6.5546,6.5265,6.5265,979200.0
2004-09-01 12:00:00,9.32,9.32,9.29,9.31,1574700.0,6.5335,6.5335,6.5125,6.5265,1574700.0
2004-09-01 12:30:00,9.31,9.33,9.29,9.32,1330500.0,6.5265,6.5405,6.5125,6.5335,1330500.0
2004-09-01 13:00:00,9.32,9.32,9.21,9.28,2964900.0,6.5335,6.5335,6.4564,6.5055,2964900.0
2004-09-01 13:30:00,9.28,9.3,9.28,9.29,878400.0,6.5055,6.5195,6.5055,6.5125,878400.0
2004-09-01 14:00:00,9.29,9.31,9.28,9.28,974100.0,6.5125,6.5265,6.5055,6.5055,974100.0
2004-09-01 14:30:00,9.28,9.29,9.27,9.27,714600.0,6.5055,6.5125,6.4985,6.4985,714600.0
2004-09-01 15:00:00,9.27,9.28,9.25,9.27,929400.0,6.4985,6.5055,6.4845,6.4985,929400.0
2004-09-01 15:30:00,9.27,9.3,9.27,9.28,2207400.0,6.4985,6.5195,6.4985,6.5055,2207400.0
2004-09-02 09:30:00,9.29,9.33,9.19,9.24,1711800.0,6.5125,6.5405,6.4424,6.4774,1711800.0
2004-09-02 10:00:00,9.24,9.25,9.23,9.24,882900.0,6.4774,6.4845,6.4704,6.4774,882900.0
2004-09-02 10:30:00,9.25,9.26,9.22,9.22,771300.0,6.4845,6.4915,6.4634,6.4634,771300.0
2004-09-02 11:00:00,9.22,9.22,9.19,9.19,1064400.0,6.4634,6.4634,6.4424,6.4424,1064400.0
2004-09-02 11:30:00,9.19,9.21,9.18,9.21,471600.0,6.4424,6.4564,6.4354,6.4564,471600.0
2004-09-02 12:00:00,9.21,9.21,9.18,9.2,471300.0,6.4564,6.4564,6.4354,6.4494,471300.0
2004-09-02 12:30:00,9.2,9.23,9.19,9.2,534600.0,6.4494,6.4704,6.4424,6.4494,534600.0
2004-09-02 13:00:00,9.21,9.22,9.18,9.19,472800.0,6.4564,6.4634,6.4354,6.4424,472800.0
2004-09-02 13:30:00,9.19,9.19,9.18,9.19,360900.0,6.4424,6.4424,6.4354,6.4424,360900.0
2004-09-02 14:00:00,9.19,9.25,9.19,9.24,1519800.0,6.4424,6.4845,6.4424,6.4774,1519800.0
2004-09-02 14:30:00,9.24,9.27,9.22,9.27,974700.0,6.4774,6.4985,6.4634,6.4985,974700.0
2004-09-02 15:00:00,9.27,9.33,9.27,9.31,1891800.0,6.4985,6.5405,6.4985,6.5265,1891800.0
2004-09-02 15:30:00,9.31,9.31,9.26,9.3,2564400.0,6.5265,6.5265,6.4915,6.5195,2564400.0
2004-09-03 09:30:00,9.31,9.35,9.24,9.3,1350900.0,6.5265,6.5546,6.4774,6.5195,1350900.0
2004-09-03 10:00:00,9.31,9.31,9.24,9.25,975900.0,6.5265,6.5265,6.4774,6.4845,975900.0
2004-09-03 10:30:00,9.25,9.31,9.23,9.25,773700.0,6.4845,6.5265,6.4704,6.4845,773700.0
2004-09-03 11:00:00,9.25,9.25,9.22,9.24,790800.0,6.4845,6.4845,6.4634,6.4774,790800.0
2004-09-03 11:30:00,9.23,9.28,9.22,9.27,606000.0,6.4704,6.5055,6.4634,6.4985,606000.0
2004-09-03 12:00:00,9.27,9.3,9.26,9.3,423600.0,6.4985,6.5195,6.4915,6.5195,423600.0
2004-09-03 12:30:00,9.3,9.3,9.26,9.26,333900.0,6.5195,6.5195,6.4915,6.4915,333900.0
2004-09-03 13:00:00,9.26,9.28,9.26,9.26,199200.0,6.4915,6.5055,6.4915,6.4915,199200.0
2004-09-03 13:30:00,9.26,9.27,9.25,9.26,172800.0,6.4915,6.4985,6.4845,6.4915,172800.0
2004-09-03 14:00:00,9.26,9.28,9.26,9.26,375600.0,6.4915,6.5055,6.4915,6.4915,375600.0
2004-09-03 14:30:00,9.26,9.26,9.23,9.24,326700.0,6.4915,6.4915,6.4704,6.4774,326700.0
2004-09-03 15:00:00,9.23,9.26,9.23,9.25,538800.0,6.4704,6.4915,6.4704,6.4845,538800.0
2004-09-03 15:30:00,9.25,9.26,9.23,9.25,837300.0,6.4845,6.4915,6.4704,6.4845,837300.0
2004-09-07 09:30:00,9.27,9.37,9.25,9.34,2065500.0,6.4985,6.5686,6.4845,6.5475,2065500.0
2004-09-07 10:00:00,9.34,9.37,9.33,9.33,1404300.0,6.5475,6.5686,6.5405,6.5405,1404300.0
2004-09-07 10:30:00,9.33,9.36,9.31,9.35,950700.0,6.5405,6.5616,6.5265,6.5546,950700.0
2004-09-07 11:00:00,9.35,9.37,9.34,9.36,633000.0,6.5546,6.5686,6.5475,6.5616,633000.0
2004-09-07 11:30:00,9.36,9.38,9.36,9.37,648600.0,6.5616,6.5756,6.5616,6.5686,648600.0
2004-09-07 12:00:00,9.37,9.39,9.37,9.37,669900.0,6.5686,6.5826,6.5686,6.5686,669900.0
2004-09-07 12:30:00,9.38,9.39,9.36,9.38,599700.0,6.5756,6.5826,6.5616,6.5756,599700.0
2004-09-07 13:00:00,9.38,9.39,9.37,9.38,721800.0,6.5756,6.5826,6.5686,6.5756,721800.0
2004-09-07 13:30:00,9.38,9.39,9.35,9.36,823200.0,6.5756,6.5826,6.5546,6.5616,823200.0
2004-09-07 14:00:00,9.36,9.37,9.35,9.37,388200.0,6.5616,6.5686,6.5546,6.5686,388200.0
2004-09-07 14:30:00,9.37,9.37,9.28,9.3,1875600.0,6.5686,6.5686,6.5055,6.5195,1875600.0
2004-09-07 15:00:00,9.31,9.33,9.29,9.31,1767300.0,6.5265,6.5405,6.5125,6.5265,1767300.0
2004-09-07 15:30:00,9.31,9.36,9.29,9.34,2346900.0,6.5265,6.5616,6.5125,6.5475,2346900.0
2004-09-08 09:30:00,9.3,9.4,9.28,9.35,1625700.0,6.5195,6.5896,6.5055,6.5546,1625700.0
2004-09-08 10:00:00,9.35,9.4,9.34,9.4,882300.0,6.5546,6.5896,6.5475,6.5896,882300.0
2004-09-08 10:30:00,9.4,9.42,9.37,9.41,1649100.0,6.5896,6.6036,6.5686,6.5966,1649100.0
2004-09-08 11:00:00,9.42,9.44,9.41,9.43,1889400.0,6.6036,6.6176,6.5966,6.6106,1889400.0
2004-09-08 11:30:00,9.43,9.45,9.42,9.44,1059900.0,6.6106,6.6247,6.6036,6.6176,1059900.0
2004-09-08 12:00:00,9.44,9.46,9.43,9.44,787500.0,6.6176,6.6317,6.6106,6.6176,787500.0
2004-09-08 12:30:00,9.44,9.44,9.4,9.42,804900.0,6.6176,6.6176,6.5896,6.6036,804900.0
2004-09-08 13:00:00,9.42,9.45,9.42,9.44,598500.0,6.6036,6.6247,6.6036,6.6176,598500.0
2004-09-08 13:30:00,9.44,9.46,9.43,9.46,444300.0,6.6176,6.6317,6.6106,6.6317,444300.0
2004-09-08 14:00:00,9.46,9.47,9.44,9.45,797400.0,6.6317,6.6387,6.6176,6.6247,797400.0
2004-09-08 14:30:00,9.45,9.45,9.41,9.42,1028700.0,6.6247,6.6247,6.5966,6.6036,1028700.0
2004-09-08 15:00:00,9.42,9.44,9.4,9.44,1073700.0,6.6036,6.6176,6.5896,6.6176,1073700.0
2004-09-08 15:30:00,9.44,9.46,9.41,9.42,1506600.0,6.6176,6.6317,6.5966,6.6036,1506600.0
2004-09-09 09:30:00,9.43,9.45,9.35,9.38,1987800.0,6.6106,6.6247,6.5546,6.5756,1987800.0
2004-09-09 10:00:00,9.38,9.41,9.37,9.39,729300.0,6.5756,6.5966,6.5686,6.5826,729300.0
2004-09-09 10:30:00,9.39,9.4,9.35,9.35,814800.0,6.5826,6.5896,6.5546,6.5546,814800.0
2004-09-09 11:00:00,9.35,9.39,9.33,9.38,1347600.0,6.5546,6.5826,6.5405,6.5756,1347600.0
2004-09-09 11:30:00,9.38,9.38,9.33,9.33,711300.0,6.5756,6.5756,6.5405,6.5405,711300.0
2004-09-09 12:00:00,9.34,9.35,9.32,9.33,823200.0,6.5475,6.5546,6.5335,6.5405,823200.0
2004-09-09 12:30:00,9.33,9.36,9.32,9.36,824100.0,6.5405,6.5616,6.5335,6.5616,824100.0
2004-09-09 13:00:00,9.36,9.39,9.35,9.37,990300.0,6.5616,6.5826,6.5546,6.5686,990300.0
2004-09-09 13:30:00,9.37,9.38,9.34,9.35,1025100.0,6.5686,6.5756,6.5475,6.5546,1025100.0
2004-09-09 14:00:00,9.35,9.35,9.33,9.34,680100.0,6.5546,6.5546,6.5405,6.5475,680100.0
2004-09-09 14:30:00,9.34,9.39,9.33,9.38,1095300.0,6.5475,6.5826,6.5405,6.5756,1095300.0
2004-09-09 15:00:00,9.37,9.39,9.33,9.33,877800.0,6.5686,6.5826,6.5405,6.5405,877800.0
2004-09-09 15:30:00,9.33,9.33,9.28,9.3,1698000.0,6.5405,6.5405,6.5055,6.5195,1698000.0
2004-09-10 09:30:00,9.29,9.32,9.25,9.26,1343100.0,6.5125,6.5335,6.4845,6.4915,1343100.0
2004-09-10 10:00:00,9.25,9.3,9.24,9.27,814500.0,6.4845,6.5195,6.4774,6.4985,814500.0
2004-09-10 10:30:00,9.27,9.29,9.24,9.25,1341000.0,6.4985,6.5125,6.4774,6.4845,1341000.0
2004-09-10 11:00:00,9.25,9.29,9.25,9.29,1100700.0,6.4845,6.5125,6.4845,6.5125,1100700.0
2004-09-10 11:30:00,9.28,9.29,9.25,9.25,697200.0,6.5055,6.5125,6.4845,6.4845,697200.0
2004-09-10 12:00:00,9.25,9.25,9.22,9.23,780300.0,6.4845,6.4845,6.4634,6.4704,780300.0
2004-09-10 12:30:00,9.23,9.25,9.22,9.23,794100.0,6.4704,6.4845,6.4634,6.4704,794100.0
2004-09-10 13:00:00,9.24,9.26,9.23,9.26,631800.0,6.4774,6.4915,6.4704,6.4915,631800.0
2004-09-10 13:30:00,9.26,9.27,9.25,9.26,547500.0,6.4915,6.4985,6.4845,6.4915,547500.0
2004-09-10 14:00:00,9.26,9.28,9.25,9.26,513900.0,6.4915,6.5055,6.4845,6.4915,513900.0
2004-09-10 14:30:00,9.26,9.31,9.26,9.29,1380900.0,6.4915,6.5265,6.4915,6.5125,1380900.0
2004-09-10 15:00:00,9.29,9.32,9.28,9.32,1475100.0,6.5125,6.5335,6.5055,6.5335,1475100.0
2004-09-10 15:30:00,9.31,9.33,9.24,9.33,1743900.0,6.5265,6.5405,6.4774,6.5405,1743900.0
2004-09-13 09:30:00,9.33,9.36,9.27,9.32,1183800.0,6.5405,6.5616,6.4985,6.5335,1183800.0
2004-09-13 10:00:00,9.32,9.35,9.31,9.33,808800.0,6.5335,6.5546,6.5265,6.5405,808800.0
2004-09-13 10:30:00,9.32,9.37,9.32,9.36,1104600.0,6.5335,6.5686,6.5335,6.5616,1104600.0
2004-09-13 11:00:00,9.36,9.39,9.35,9.37,1515900.0,6.5616,6.5826,6.5546,6.5686,1515900.0
2004-09-13 11:30:00,9.37,9.39,9.37,9.38,725400.0,6.5686,6.5826,6.5686,6.5756,725400.0
2004-09-13 12:00:00,9.38,9.39,9.37,9.38,766800.0,6.5756,6.5826,6.5686,6.5756,766800.0
2004-09-13 12:30:00,9.39,9.39,9.36,9.37,927000.0,6.5826,6.5826,6.5616,6.5686,927000.0
2004-09-13 13:00:00,9.37,9.38,9.36,9.38,695400.0,6.5686,6.5756,6.5616,6.5756,695400.0
2004-09-13 13:30:00,9.38,9.39,9.36,9.38,822600.0,6.5756,6.5826,6.5616,6.5756,822600.0
2004-09-13 14:00:00,9.38,9.38,9.34,9.35,1638300.0,6.5756,6.5756,6.5475,6.5546,1638300.0
2004-09-13 14:30:00,9.35,9.37,9.35,9.36,920700.0,6.5546,6.5686,6.5546,6.5616,920700.0
2004-09-13 15:00:00,9.36,9.37,9.34,9.37,942600.0,6.5616,6.5686,6.5475,6.5686,942600.0
2004-09-13 15:30:00,9.37,9.37,9.16,9.35,1996500.0,6.5686,6.5686,6.4214,6.5546,1996500.0
2004-09-14 09:30:00,9.37,9.41,9.35,9.38,1377000.0,6.5686,6.5966,6.5546,6.5756,1377000.0
2004-09-14 10:00:00,9.37,9.38,9.36,9.38,646200.0,6.5686,6.5756,6.5616,6.5756,646200.0
2004-09-14 10:30:00,9.38,9.38,9.37,9.38,537900.0,6.5756,6.5756,6.5686,6.5756,537900.0
2004-09-14 11:00:00,9.38,9.39,9.37,9.38,646200.0,6.5756,6.5826,6.5686,6.5756,646200.0
2004-09-14 11:30:00,9.38,9.39,9.38,9.38,414600.0,6.5756,6.5826,6.5756,6.5756,414600.0
2004-09-14 12:00:00,9.38,9.4,9.37,9.39,727200.0,6.5756,6.5896,6.5686,6.5826,727200.0
2004-09-14 12:30:00,9.39,9.4,9.39,9.4,882300.0,6.5826,6.5896,6.5826,6.5896,882300.0
2004-09-14 13:00:00,9.4,9.4,9.38,9.39,385800.0,6.5896,6.5896,6.5756,6.5826,385800.0
2004-09-14 13:30:00,9.39,9.39,9.37,9.39,476400.0,6.5826,6.5826,6.5686,6.5826,476400.0
2004-09-14 14:00:00,9.39,9.39,9.36,9.37,381000.0,6.5826,6.5826,6.5616,6.5686,381000.0
2004-09-14 14:30:00,9.37,9.37,9.34,9.36,718800.0,6.5686,6.5686,6.5475,6.5616,718800.0
2004-09-14 15:00:00,9.36,9.38,9.34,9.37,1127700.0,6.5616,6.5756,6.5475,6.5686,1127700.0
2004-09-14 15:30:00,9.37,9.38,9.31,9.33,2311200.0,6.5686,6.5756,6.5265,6.5405,2311200.0
2004-09-15 09:30:00,9.3,9.35,9.3,9.31,1295700.0,6.5195,6.5546,6.5195,6.5265,1295700.0
2004-09-15 10:00:00,9.31,9.33,9.28,9.29,1120800.0,6.5265,6.5405,6.5055,6.5125,1120800.0
2004-09-15 10:30:00,9.29,9.31,9.27,9.3,729000.0,6.5125,6.5265,6.4985,6.5195,729000.0
2004-09-15 11:00:00,9.3,9.32,9.29,9.29,662700.0,6.5195,6.5335,6.5125,6.5125,662700.0
2004-09-15 11:30:00,9.29,9.3,9.29,9.29,364800.0,6.5125,6.5195,6.5125,6.5125,364800.0
2004-09-15 12:00:00,9.29,9.29,9.27,9.27,803100.0,6.5125,6.5125,6.4985,6.4985,803100.0
2004-09-15 12:30:00,9.27,9.28,9.24,9.28,974100.0,6.4985,6.5055,6.4774,6.5055,974100.0
2004-09-15 13:00:00,9.28,9.29,9.21,9.28,928500.0,6.5055,6.5125,6.4564,6.5055,928500.0
2004-09-15 13:30:00,9.27,9.29,9.26,9.29,749400.0,6.4985,6.5125,6.4915,6.5125,749400.0
2004-09-15 14:00:00,9.29,9.29,9.27,9.27,303900.0,6.5125,6.5125,6.4985,6.4985,303900.0
2004-09-15 14:30:00,9.27,9.3,9.27,9.3,986400.0,6.4985,6.5195,6.4985,6.5195,986400.0
2004-09-15 15:00:00,9.3,9.32,9.3,9.32,1093200.0,6.5195,6.5335,6.5195,6.5335,1093200.0
2004-09-15 15:30:00,9.32,9.39,9.31,9.34,4181400.0,6.5335,6.5826,6.5265,6.5475,4181400.0
2004-09-16 09:30:00,9.34,9.37,9.32,9.37,1304400.0,6.5475,6.5686,6.5335,6.5686,1304400.0
2004-09-16 10:00:00,9.37,9.38,9.37,9.38,668400.0,6.5686,6.5756,6.5686,6.5756,668400.0
2004-09-16 10:30:00,9.38,9.39,9.38,9.38,531000.0,6.5756,6.5826,6.5756,6.5756,531000.0
2004-09-16 11:00:00,9.39,9.4,9.38,9.39,1103400.0,6.5826,6.5896,6.5756,6.5826,1103400.0
2004-09-16 11:30:00,9.39,9.4,9.37,9.37,775200.0,6.5826,6.5896,6.5686,6.5686,775200.0
2004-09-16 12:00:00,9.37,9.4,9.37,9.4,591600.0,6.5686,6.5896,6.5686,6.5896,591600.0
2004-09-16 12:30:00,9.4,9.41,9.4,9.41,511200.0,6.5896,6.5966,6.5896,6.5966,511200.0
2004-09-16 13:00:00,9.41,9.41,9.4,9.41,350100.0,6.5966,6.5966,6.5896,6.5966,350100.0
2004-09-16 13:30:00,9.41,9.43,9.41,9.43,658200.0,6.5966,6.6106,6.5966,6.6106,658200.0
2004-09-16 14:00:00,9.42,9.44,9.41,9.43,679200.0,6.6036,6.6176,6.5966,6.6106,679200.0
2004-09-16 14:30:00,9.43,9.43,9.42,9.43,323400.0,6.6106,6.6106,6.6036,6.6106,323400.0
2004-09-16 15:00:00,9.43,9.44,9.41,9.42,1356000.0,6.6106,6.6176,6.5966,6.6036,1356000.0
2004-09-16 15:30:00,9.42,9.49,9.42,9.48,2768400.0,6.6036,6.6527,6.6036,6.6457,2768400.0
2004-09-17 09:30:00,9.53,9.58,9.49,9.49,3164400.0,6.6807,6.7158,6.6527,6.6527,3164400.0
2004-09-17 10:00:00,9.5,9.51,9.46,9.51,2019000.0,6.6597,6.6667,6.6317,6.6667,2019000.0
2004-09-17 10:30:00,9.51,9.53,9.51,9.52,1510500.0,6.6667,6.6807,6.6667,6.6737,1510500.0
2004-09-17 11:00:00,9.52,9.52,9.5,9.51,669000.0,6.6737,6.6737,6.6597,6.6667,669000.0
2004-09-17 11:30:00,9.51,9.53,9.51,9.51,636300.0,6.6667,6.6807,6.6667,6.6667,636300.0
2004-09-17 12:00:00,9.51,9.52,9.48,9.48,1331100.0,6.6667,6.6737,6.6457,6.6457,1331100.0
2004-09-17 12:30:00,9.48,9.5,9.46,9.48,859500.0,6.6457,6.6597,6.6317,6.6457,859500.0
2004-09-17 13:00:00,9.48,9.48,9.47,9.48,456300.0,6.6457,6.6457,6.6387,6.6457,456300.0
2004-09-17 13:30:00,9.48,9.5,9.45,9.45,536700.0,6.6457,6.6597,6.6247,6.6247,536700.0
2004-09-17 14:00:00,9.45,9.47,9.44,9.45,544800.0,6.6247,6.6387,6.6176,6.6247,544800.0
2004-09-17 14:30:00,9.46,9.49,9.45,9.47,732900.0,6.6317,6.6527,6.6247,6.6387,732900.0
2004-09-17 15:00:00,9.47,9.48,9.46,9.46,811800.0,6.6387,6.6457,6.6317,6.6317,811800.0
2004-09-17 15:30:00,9.46,9.49,9.45,9.45,1613100.0,6.6317,6.6527,6.6247,6.6247,1613100.0
2004-09-20 09:30:00,9.43,9.47,9.41,9.41,1724700.0,6.6106,6.6387,6.5966,6.5966,1724700.0
2004-09-20 10:00:00,9.41,9.44,9.37,9.42,1315200.0,6.5966,6.6176,6.5686,6.6036,1315200.0
2004-09-20 10:30:00,9.42,9.47,9.42,9.46,970800.0,6.6036,6.6387,6.6036,6.6317,970800.0
2004-09-20 11:00:00,9.46,9.49,9.45,9.48,741600.0,6.6317,6.6527,6.6247,6.6457,741600.0
2004-09-20 11:30:00,9.49,9.49,9.46,9.47,1042200.0,6.6527,6.6527,6.6317,6.6387,1042200.0
2004-09-20 12:00:00,9.47,9.47,9.45,9.46,919500.0,6.6387,6.6387,6.6247,6.6317,919500.0
2004-09-20 12:30:00,9.46,9.46,9.39,9.4,638400.0,6.6317,6.6317,6.5826,6.5896,638400.0
2004-09-20 13:00:00,9.4,9.4,9.37,9.38,1025700.0,6.5896,6.5896,6.5686,6.5756,1025700.0
2004-09-20 13:30:00,9.38,9.47,9.37,9.39,1516200.0,6.5756,6.6387,6.5686,6.5826,1516200.0
2004-09-20 14:00:00,9.39,9.41,9.36,9.38,1661700.0,6.5826,6.5966,6.5616,6.5756,1661700.0
2004-09-20 14:30:00,9.38,9.44,9.38,9.41,1367100.0,6.5756,6.6176,6.5756,6.5966,1367100.0
2004-09-20 15:00:00,9.41,9.46,9.37,9.45,1608600.0,6.5966,6.6317,6.5686,6.6247,1608600.0
2004-09-20 15:30:00,9.45,9.5,9.44,9.46,4395300.0,6.6247,6.6597,6.6176,6.6317,4395300.0
2004-09-21 09:30:00,9.45,9.46,9.39,9.41,1340100.0,6.6247,6.6317,6.5826,6.5966,1340100.0
2004-09-21 10:00:00,9.41,9.48,9.4,9.45,1124700.0,6.5966,6.6457,6.5896,6.6247,1124700.0
2004-09-21 10:30:00,9.45,9.46,9.42,9.42,720300.0,6.6247,6.6317,6.6036,6.6036,720300.0
2004-09-21 11:00:00,9.42,9.44,9.27,9.42,1209300.0,6.6036,6.6176,6.4985,6.6036,1209300.0
2004-09-21 11:30:00,9.42,9.42,9.39,9.4,755700.0,6.6036,6.6036,6.5826,6.5896,755700.0
2004-09-21 12:00:00,9.4,9.41,9.39,9.41,801300.0,6.5896,6.5966,6.5826,6.5966,801300.0
2004-09-21 12:30:00,9.41,9.42,9.4,9.41,837600.0,6.5966,6.6036,6.5896,6.5966,837600.0
2004-09-21 13:00:00,9.42,9.42,9.41,9.42,710700.0,6.6036,6.6036,6.5966,6.6036,710700.0
2004-09-21 13:30:00,9.41,9.42,9.4,9.42,735600.0,6.5966,6.6036,6.5896,6.6036,735600.0
2004-09-21 14:00:00,9.42,9.42,9.38,9.39,1355100.0,6.6036,6.6036,6.5756,6.5826,1355100.0
2004-09-21 14:30:00,9.39,9.44,9.39,9.42,1286700.0,6.5826,6.6176,6.5826,6.6036,1286700.0
2004-09-21 15:00:00,9.43,9.45,9.42,9.43,1395300.0,6.6106,6.6247,6.6036,6.6106,1395300.0
2004-09-21 15:30:00,9.42,9.44,9.4,9.42,1098000.0,6.6036,6.6176,6.5896,6.6036,1098000.0
2004-09-22 09:30:00,9.37,9.37,9.29,9.33,2214600.0,6.5686,6.5686,6.5125,6.5405,2214600.0
2004-09-22 10:00:00,9.33,9.33,9.28,9.32,2002500.0,6.5405,6.5405,6.5055,6.5335,2002500.0
2004-09-22 10:30:00,9.31,9.35,9.31,9.34,2525700.0,6.5265,6.5546,6.5265,6.5475,2525700.0
2004-09-22 11:00:00,9.34,9.35,9.32,9.33,1193700.0,6.5475,6.5546,6.5335,6.5405,1193700.0
2004-09-22 11:30:00,9.33,9.34,9.3,9.32,674400.0,6.5405,6.5475,6.5195,6.5335,674400.0
2004-09-22 12:00:00,9.32,9.36,9.32,9.35,1194300.0,6.5335,6.5616,6.5335,6.5546,1194300.0
2004-09-22 12:30:00,9.35,9.36,9.33,9.34,1162200.0,6.5546,6.5616,6.5405,6.5475,1162200.0
2004-09-22 13:00:00,9.34,9.34,9.31,9.32,889800.0,6.5475,6.5475,6.5265,6.5335,889800.0
2004-09-22 13:30:00,9.32,9.35,9.32,9.34,1942500.0,6.5335,6.5546,6.5335,6.5475,1942500.0
2004-09-22 14:00:00,9.34,9.36,9.33,9.34,1120200.0,6.5475,6.5616,6.5405,6.5475,1120200.0
2004-09-22 14:30:00,9.34,9.35,9.33,9.34,859200.0,6.5475,6.5546,6.5405,6.5475,859200.0
2004-09-22 15:00:00,9.34,9.35,9.33,9.33,1226700.0,6.5475,6.5546,6.5405,6.5405,1226700.0
2004-09-22 15:30:00,9.33,9.33,9.29,9.31,2876100.0,6.5405,6.5405,6.5125,6.5265,2876100.0
2004-09-23 09:30:00,9.3,9.35,9.29,9.33,1125900.0,6.5195,6.5546,6.5125,6.5405,1125900.0
2004-09-23 10:00:00,9.33,9.37,9.32,9.36,1305600.0,6.5405,6.5686,6.5335,6.5616,1305600.0
2004-09-23 10:30:00,9.35,9.37,9.33,9.36,1410600.0,6.5546,6.5686,6.5405,6.5616,1410600.0
2004-09-23 11:00:00,9.36,9.37,9.34,9.35,638700.0,6.5616,6.5686,6.5475,6.5546,638700.0
2004-09-23 11:30:00,9.35,9.37,9.35,9.36,602100.0,6.5546,6.5686,6.5546,6.5616,602100.0
2004-09-23 12:00:00,9.36,9.4,9.36,9.38,931200.0,6.5616,6.5896,6.5616,6.5756,931200.0
2004-09-23 12:30:00,9.38,9.39,9.35,9.37,797700.0,6.5756,6.5826,6.5546,6.5686,797700.0
2004-09-23 13:00:00,9.37,9.38,9.35,9.37,850200.0,6.5686,6.5756,6.5546,6.5686,850200.0
2004-09-23 13:30:00,9.37,9.37,9.35,9.35,439200.0,6.5686,6.5686,6.5546,6.5546,439200.0
2004-09-23 14:00:00,9.35,9.37,9.35,9.37,834900.0,6.5546,6.5686,6.5546,6.5686,834900.0
2004-09-23 14:30:00,9.37,9.38,9.35,9.37,724800.0,6.5686,6.5756,6.5546,6.5686,724800.0
2004-09-23 15:00:00,9.36,9.37,9.35,9.37,1266300.0,6.5616,6.5686,6.5546,6.5686,1266300.0
2004-09-23 15:30:00,9.37,9.37,9.31,9.32,1892100.0,6.5686,6.5686,6.5265,6.5335,1892100.0
2004-09-24 09:30:00,9.32,9.36,9.3,9.35,1664400.0,6.5335,6.5616,6.5195,6.5546,1664400.0
2004-09-24 10:00:00,9.35,9.37,9.35,9.37,673800.0,6.5546,6.5686,6.5546,6.5686,673800.0
2004-09-24 10:30:00,9.37,9.38,9.35,9.36,892800.0,6.5686,6.5756,6.5546,6.5616,892800.0
2004-09-24 11:00:00,9.36,9.39,9.36,9.39,462000.0,6.5616,6.5826,6.5616,6.5826,462000.0
2004-09-24 11:30:00,9.39,9.39,9.36,9.36,518100.0,6.5826,6.5826,6.5616,6.5616,518100.0
2004-09-24 12:00:00,9.36,9.38,9.34,9.37,909900.0,6.5616,6.5756,6.5475,6.5686,909900.0
2004-09-24 12:30:00,9.37,9.37,9.35,9.36,369000.0,6.5686,6.5686,6.5546,6.5616,369000.0
2004-09-24 13:00:00,9.37,9.39,9.36,9.39,726600.0,6.5686,6.5826,6.5616,6.5826,726600.0
2004-09-24 13:30:00,9.39,9.4,9.38,9.4,837900.0,6.5826,6.5896,6.5756,6.5896,837900.0
2004-09-24 14:00:00,9.4,9.42,9.39,9.39,925200.0,6.5896,6.6036,6.5826,6.5826,925200.0
2004-09-24 14:30:00,9.39,9.4,9.37,9.38,714600.0,6.5826,6.5896,6.5686,6.5756,714600.0
2004-09-24 15:00:00,9.38,9.4,9.38,9.39,540300.0,6.5756,6.5896,6.5756,6.5826,540300.0
2004-09-24 15:30:00,9.4,9.4,9.35,9.38,1983900.0,6.5896,6.5896,6.5546,6.5756,1983900.0
2004-09-27 09:30:00,9.34,9.37,9.29,9.31,1373100.0,6.5475,6.5686,6.5125,6.5265,1373100.0
2004-09-27 10:00:00,9.31,9.33,9.3,9.32,1003800.0,6.5265,6.5405,6.5195,6.5335,1003800.0
2004-09-27 10:30:00,9.32,9.32,9.29,9.3,1218900.0,6.5335,6.5335,6.5125,6.5195,1218900.0
2004-09-27 11:00:00,9.29,9.32,9.29,9.29,778500.0,6.5125,6.5335,6.5125,6.5125,778500.0
2004-09-27 11:30:00,9.29,9.3,9.27,9.28,1027800.0,6.5125,6.5195,6.4985,6.5055,1027800.0
2004-09-27 12:00:00,9.29,9.31,9.28,9.29,661200.0,6.5125,6.5265,6.5055,6.5125,661200.0
2004-09-27 12:30:00,9.29,9.33,9.29,9.31,496500.0,6.5125,6.5405,6.5125,6.5265,496500.0
2004-09-27 13:00:00,9.31,9.31,9.28,9.3,414600.0,6.5265,6.5265,6.5055,6.5195,414600.0
2004-09-27 13:30:00,9.3,9.3,9.28,9.3,543300.0,6.5195,6.5195,6.5055,6.5195,543300.0
2004-09-27 14:00:00,9.3,9.3,9.27,9.29,878100.0,6.5195,6.5195,6.4985,6.5125,878100.0
2004-09-27 14:30:00,9.28,9.3,9.28,9.3,354000.0,6.5055,6.5195,6.5055,6.5195,354000.0
2004-09-27 15:00:00,9.29,9.31,9.29,9.29,573000.0,6.5125,6.5265,6.5125,6.5125,573000.0
2004-09-27 15:30:00,9.29,9.3,9.27,9.29,2527500.0,6.5125,6.5195,6.4985,6.5125,2527500.0
2004-09-28 09:30:00,9.28,9.35,9.27,9.33,1483200.0,6.5055,6.5546,6.4985,6.5405,1483200.0
2004-09-28 10:00:00,9.33,9.34,9.3,9.32,1384800.0,6.5405,6.5475,6.5195,6.5335,1384800.0
2004-09-28 10:30:00,9.32,9.33,9.29,9.31,1299600.0,6.5335,6.5405,6.5125,6.5265,1299600.0
2004-09-28 11:00:00,9.31,9.33,9.31,9.31,906600.0,6.5265,6.5405,6.5265,6.5265,906600.0
2004-09-28 11:30:00,9.31,9.31,9.28,9.29,1151100.0,6.5265,6.5265,6.5055,6.5125,1151100.0
2004-09-28 12:00:00,9.29,9.3,9.28,9.28,479400.0,6.5125,6.5195,6.5055,6.5055,479400.0
2004-09-28 12:30:00,9.28,9.29,9.26,9.27,588000.0,6.5055,6.5125,6.4915,6.4985,588000.0
2004-09-28 13:00:00,9.27,9.29,9.24,9.25,835800.0,6.4985,6.5125,6.4774,6.4845,835800.0
2004-09-28 13:30:00,9.25,9.27,9.23,9.26,857100.0,6.4845,6.4985,6.4704,6.4915,857100.0
2004-09-28 14:00:00,9.26,9.28,9.25,9.27,909600.0,6.4915,6.5055,6.4845,6.4985,909600.0
2004-09-28 14:30:00,9.27,9.3,9.27,9.28,1156200.0,6.4985,6.5195,6.4985,6.5055,1156200.0
2004-09-28 15:00:00,9.28,9.3,9.26,9.28,1078200.0,6.5055,6.5195,6.4915,6.5055,1078200.0
2004-09-28 15:30:00,9.28,9.29,9.23,9.23,2534400.0,6.5055,6.5125,6.4704,6.4704,2534400.0
2004-09-29 09:30:00,9.2,9.22,9.16,9.21,2506800.0,6.4494,6.4634,6.4214,6.4564,2506800.0
2004-09-29 10:00:00,9.21,9.27,9.21,9.22,2542500.0,6.4564,6.4985,6.4564,6.4634,2542500.0
2004-09-29 10:30:00,9.22,9.28,9.21,9.25,1238700.0,6.4634,6.5055,6.4564,6.4845,1238700.0
2004-09-29 11:00:00,9.25,9.28,9.25,9.26,602400.0,6.4845,6.5055,6.4845,6.4915,602400.0
2004-09-29 11:30:00,9.26,9.29,9.24,9.28,776100.0,6.4915,6.5125,6.4774,6.5055,776100.0
2004-09-29 12:00:00,9.28,9.3,9.28,9.3,982200.0,6.5055,6.5195,6.5055,6.5195,982200.0
2004-09-29 12:30:00,9.3,9.33,9.3,9.33,1341000.0,6.5195,6.5405,6.5195,6.5405,1341000.0
2004-09-29 13:00:00,9.33,9.36,9.32,9.35,551100.0,6.5405,6.5616,6.5335,6.5546,551100.0
2004-09-29 13:30:00,9.35,9.35,9.32,9.33,1003800.0,6.5546,6.5546,6.5335,6.5405,1003800.0
2004-09-29 14:00:00,9.34,9.34,9.31,9.33,516600.0,6.5475,6.5475,6.5265,6.5405,516600.0
2004-09-29 14:30:00,9.33,9.35,9.32,9.35,1090500.0,6.5405,6.5546,6.5335,6.5546,1090500.0
2004-09-29 15:00:00,9.35,9.38,9.35,9.37,1200000.0,6.5546,6.5756,6.5546,6.5686,1200000.0
2004-09-29 15:30:00,9.37,9.4,9.35,9.4,1867800.0,6.5686,6.5896,6.5546,6.5896,1867800.0
2004-09-30 09:30:00,9.34,9.43,9.31,9.42,1686300.0,6.5475,6.6106,6.5265,6.6036,1686300.0
2004-09-30 10:00:00,9.42,9.43,9.4,9.42,914400.0,6.6036,6.6106,6.5896,6.6036,914400.0
2004-09-30 10:30:00,9.42,9.48,9.41,9.46,1113000.0,6.6036,6.6457,6.5966,6.6317,1113000.0
2004-09-30 11:00:00,9.46,9.46,9.43,9.44,1243500.0,6.6317,6.6317,6.6106,6.6176,1243500.0
2004-09-30 11:30:00,9.44,9.45,9.4,9.4,1198800.0,6.6176,6.6247,6.5896,6.5896,1198800.0
2004-09-30 12:00:00,9.4,9.4,9.36,9.37,1085100.0,6.5896,6.5896,6.5616,6.5686,1085100.0
2004-09-30 12:30:00,9.37,9.4,9.37,9.39,887100.0,6.5686,6.5896,6.5686,6.5826,887100.0
2004-09-30 13:00:00,9.38,9.4,9.38,9.4,665100.0,6.5756,6.5896,6.5756,6.5896,665100.0
2004-09-30 13:30:00,9.4,9.43,9.4,9.42,685500.0,6.5896,6.6106,6.5896,6.6036,685500.0
2004-09-30 14:00:00,9.42,9.45,9.41,9.43,1005900.0,6.6036,6.6247,6.5966,6.6106,1005900.0
2004-09-30 14:30:00,9.44,9.45,9.43,9.44,1190700.0,6.6176,6.6247,6.6106,6.6176,1190700.0
2004-09-30 15:00:00,9.44,9.44,9.39,9.39,1589700.0,6.6176,6.6176,6.5826,6.5826,1589700.0
2004-09-30 15:30:00,9.39,9.44,9.38,9.43,2122800.0,6.5826,6.6176,6.5756,6.6106,2122800.0
2004-10-01 09:30:00,9.46,9.5,9.41,9.48,2245500.0,6.6317,6.6597,6.5966,6.6457,2245500.0
2004-10-01 10:00:00,9.48,9.49,9.46,9.47,2423400.0,6.6457,6.6527,6.6317,6.6387,2423400.0
2004-10-01 10:30:00,9.47,9.5,9.47,9.5,1454100.0,6.6387,6.6597,6.6387,6.6597,1454100.0
2004-10-01 11:00:00,9.5,9.53,9.47,9.5,2377500.0,6.6597,6.6807,6.6387,6.6597,2377500.0
2004-10-01 11:30:00,9.5,9.6,9.45,9.6,3930300.0,6.6597,6.7298,6.6247,6.7298,3930300.0
2004-10-01 12:00:00,9.61,9.61,9.58,9.58,2038800.0,6.7368,6.7368,6.7158,6.7158,2038800.0
2004-10-01 12:30:00,9.58,9.6,9.57,9.58,892500.0,6.7158,6.7298,6.7088,6.7158,892500.0
2004-10-01 13:00:00,9.58,9.6,9.58,9.59,718500.0,6.7158,6.7298,6.7158,6.7228,718500.0
2004-10-01 13:30:00,9.59,9.59,9.57,9.59,1198500.0,6.7228,6.7228,6.7088,6.7228,1198500.0
2004-10-01 14:00:00,9.59,9.63,9.59,9.63,1062000.0,6.7228,6.7508,6.7228,6.7508,1062000.0
2004-10-01 14:30:00,9.63,9.66,9.62,9.63,1752300.0,6.7508,6.7719,6.7438,6.7508,1752300.0
2004-10-01 15:00:00,9.63,9.67,9.63,9.64,2174700.0,6.7508,6.7789,6.7508,6.7578,2174700.0
2004-10-01 15:30:00,9.64,9.72,9.64,9.71,4956600.0,6.7578,6.8139,6.7578,6.8069,4956600.0
2004-10-04 09:30:00,9.7,9.75,9.66,9.75,4081800.0,6.7999,6.835,6.7719,6.835,4081800.0
2004-10-04 10:00:00,9.75,9.8,9.75,9.79,1825200.0,6.835,6.87,6.835,6.863,1825200.0
2004-10-04 10:30:00,9.79,9.79,9.76,9.78,2027100.0,6.863,6.863,6.842,6.856,2027100.0
2004-10-04 11:00:00,9.78,9.81,9.77,9.79,2221200.0,6.856,6.877,6.849,6.863,2221200.0
2004-10-04 11:30:00,9.79,9.8,9.76,9.77,1633800.0,6.863,6.87,6.842,6.849,1633800.0
2004-10-04 12:00:00,9.77,9.79,9.76,9.79,4465800.0,6.849,6.863,6.842,6.863,4465800.0
2004-10-04 12:30:00,9.79,9.8,9.76,9.78,1328100.0,6.863,6.87,6.842,6.856,1328100.0
2004-10-04 13:00:00,9.78,9.78,9.76,9.77,969900.0,6.856,6.856,6.842,6.849,969900.0
2004-10-04 13:30:00,9.77,9.77,9.76,9.77,1104000.0,6.849,6.849,6.842,6.849,1104000.0
2004-10-04 14:00:00,9.77,9.79,9.76,9.78,990900.0,6.849,6.863,6.842,6.856,990900.0
2004-10-04 14:30:00,9.78,9.78,9.73,9.73,1386600.0,6.856,6.856,6.8209,6.8209,1386600.0
2004-10-04 15:00:00,9.73,9.76,9.72,9.76,1043700.0,6.8209,6.842,6.8139,6.842,1043700.0
2004-10-04 15:30:00,9.76,9.76,9.7,9.73,2401200.0,6.842,6.842,6.7999,6.8209,2401200.0
2004-10-05 09:30:00,9.67,9.8,9.66,9.74,1470600.0,6.7789,6.87,6.7719,6.828,1470600.0
2004-10-05 10:00:00,9.74,9.77,9.71,9.75,1941900.0,6.828,6.849,6.8069,6.835,1941900.0
2004-10-05 10:30:00,9.75,9.77,9.74,9.76,1035900.0,6.835,6.849,6.828,6.842,1035900.0
2004-10-05 11:00:00,9.76,9.76,9.69,9.7,1758600.0,6.842,6.842,6.7929,6.7999,1758600.0
2004-10-05 11:30:00,9.7,9.73,9.69,9.7,989700.0,6.7999,6.8209,6.7929,6.7999,989700.0
2004-10-05 12:00:00,9.7,9.7,9.67,9.67,1200300.0,6.7999,6.7999,6.7789,6.7789,1200300.0
2004-10-05 12:30:00,9.67,9.68,9.66,9.68,951300.0,6.7789,6.7859,6.7719,6.7859,951300.0
2004-10-05 13:00:00,9.68,9.73,9.66,9.67,803100.0,6.7859,6.8209,6.7719,6.7789,803100.0
2004-10-05 13:30:00,9.67,9.68,9.66,9.67,702300.0,6.7789,6.7859,6.7719,6.7789,702300.0
2004-10-05 14:00:00,9.67,9.75,9.67,9.72,1707600.0,6.7789,6.835,6.7789,6.8139,1707600.0
2004-10-05 14:30:00,9.72,9.77,9.72,9.76,1545000.0,6.8139,6.849,6.8139,6.842,1545000.0
2004-10-05 15:00:00,9.77,9.81,9.75,9.8,1613700.0,6.849,6.877,6.835,6.87,1613700.0
2004-10-05 15:30:00,9.8,9.84,9.79,9.8,2615400.0,6.87,6.8981,6.863,6.87,2615400.0
2004-10-06 09:30:00,9.7,9.89,9.69,9.85,1893600.0,6.7999,6.9331,6.7929,6.9051,1893600.0
2004-10-06 10:00:00,9.85,9.89,9.83,9.89,1515600.0,6.9051,6.9331,6.891,6.9331,1515600.0
2004-10-06 10:30:00,9.89,9.92,9.84,9.85,1508100.0,6.9331,6.9541,6.8981,6.9051,1508100.0
2004-10-06 11:00:00,9.85,9.89,9.83,9.88,986100.0,6.9051,6.9331,6.891,6.9261,986100.0
2004-10-06 11:30:00,9.88,9.93,9.87,9.92,888600.0,6.9261,6.9611,6.9191,6.9541,888600.0
2004-10-06 12:00:00,9.91,9.94,9.9,9.93,1024500.0,6.9471,6.9682,6.9401,6.9611,1024500.0
2004-10-06 12:30:00,9.93,9.93,9.89,9.9,715500.0,6.9611,6.9611,6.9331,6.9401,715500.0
2004-10-06 13:00:00,9.9,9.91,9.9,9.9,535500.0,6.9401,6.9471,6.9401,6.9401,535500.0
2004-10-06 13:30:00,9.9,9.93,9.89,9.93,583800.0,6.9401,6.9611,6.9331,6.9611,583800.0
2004-10-06 14:00:00,9.93,9.95,9.93,9.95,1475700.0,6.9611,6.9752,6.9611,6.9752,1475700.0
2004-10-06 14:30:00,9.95,9.95,9.87,9.88,1223700.0,6.9752,6.9752,6.9191,6.9261,1223700.0
2004-10-06 15:00:00,9.88,9.93,9.88,9.93,1717200.0,6.9261,6.9611,6.9261,6.9611,1717200.0
2004-10-06 15:30:00,9.93,9.93,9.89,9.92,3405000.0,6.9611,6.9611,6.9331,6.9541,3405000.0
2004-10-07 09:30:00,9.9,9.96,9.88,9.96,2080200.0,6.9401,6.9822,6.9261,6.9822,2080200.0
2004-10-07 10:00:00,9.96,9.96,9.94,9.95,1309200.0,6.9822,6.9822,6.9682,6.9752,1309200.0
2004-10-07 10:30:00,9.95,9.99,9.94,9.97,1051200.0,6.9752,7.0032,6.9682,6.9892,1051200.0
2004-10-07 11:00:00,9.96,9.97,9.95,9.96,987600.0,6.9822,6.9892,6.9752,6.9822,987600.0
2004-10-07 11:30:00,9.96,9.98,9.95,9.97,977700.0,6.9822,6.9962,6.9752,6.9892,977700.0
2004-10-07 12:00:00,9.97,9.99,9.96,9.96,2095200.0,6.9892,7.0032,6.9822,6.9822,2095200.0
2004-10-07 12:30:00,9.96,9.96,9.91,9.93,1509000.0,6.9822,6.9822,6.9471,6.9611,1509000.0
2004-10-07 13:00:00,9.92,9.93,9.9,9.91,2072700.0,6.9541,6.9611,6.9401,6.9471,2072700.0
2004-10-07 13:30:00,9.91,9.95,9.91,9.94,1203600.0,6.9471,6.9752,6.9471,6.9682,1203600.0
2004-10-07 14:00:00,9.94,9.95,9.92,9.93,1007700.0,6.9682,6.9752,6.9541,6.9611,1007700.0
2004-10-07 14:30:00,9.93,9.94,9.92,9.92,1179600.0,6.9611,6.9682,6.9541,6.9541,1179600.0
2004-10-07 15:00:00,9.92,9.93,9.87,9.87,1213800.0,6.9541,6.9611,6.9191,6.9191,1213800.0
2004-10-07 15:30:00,9.86,9.87,9.81,9.83,2414700.0,6.9121,6.9191,6.877,6.891,2414700.0
2004-10-08 09:30:00,9.81,9.97,9.8,9.9,2357400.0,6.877,6.9892,6.87,6.9401,2357400.0
2004-10-08 10:00:00,9.9,9.91,9.88,9.89,1395300.0,6.9401,6.9471,6.9261,6.9331,1395300.0
2004-10-08 10:30:00,9.89,9.9,9.83,9.83,1163700.0,6.9331,6.9401,6.891,6.891,1163700.0
2004-10-08 11:00:00,9.83,9.84,9.77,9.79,978900.0,6.891,6.8981,6.849,6.863,978900.0
2004-10-08 11:30:00,9.79,9.8,9.71,9.74,1257900.0,6.863,6.87,6.8069,6.828,1257900.0
2004-10-08 12:00:00,9.74,9.77,9.74,9.77,938100.0,6.828,6.849,6.828,6.849,938100.0
2004-10-08 12:30:00,9.77,9.77,9.74,9.76,537000.0,6.849,6.849,6.828,6.842,537000.0
2004-10-08 13:00:00,9.76,9.77,9.75,9.75,574800.0,6.842,6.849,6.835,6.835,574800.0
2004-10-08 13:30:00,9.75,9.75,9.69,9.71,878100.0,6.835,6.835,6.7929,6.8069,878100.0
2004-10-08 14:00:00,9.71,9.71,9.68,9.68,1061400.0,6.8069,6.8069,6.7859,6.7859,1061400.0
2004-10-08 14:30:00,9.68,9.73,9.68,9.72,1324200.0,6.7859,6.8209,6.7859,6.8139,1324200.0
2004-10-08 15:00:00,9.72,9.72,9.67,9.69,1680000.0,6.8139,6.8139,6.7789,6.7929,1680000.0
2004-10-08 15:30:00,9.69,9.72,9.65,9.7,3140100.0,6.7929,6.8139,6.7649,6.7999,3140100.0
2004-10-11 09:30:00,9.72,9.78,9.65,9.76,1475400.0,6.8139,6.856,6.7649,6.842,1475400.0
2004-10-11 10:00:00,9.76,9.76,9.7,9.73,1072500.0,6.842,6.842,6.7999,6.8209,1072500.0
2004-10-11 10:30:00,9.73,9.74,9.71,9.74,659100.0,6.8209,6.828,6.8069,6.828,659100.0
2004-10-11 11:00:00,9.73,9.76,9.73,9.74,625800.0,6.8209,6.842,6.8209,6.828,625800.0
2004-10-11 11:30:00,9.74,9.75,9.72,9.73,360900.0,6.828,6.835,6.8139,6.8209,360900.0
2004-10-11 12:00:00,9.73,9.74,9.71,9.72,219600.0,6.8209,6.828,6.8069,6.8139,219600.0
2004-10-11 12:30:00,9.72,9.74,9.72,9.73,219600.0,6.8139,6.828,6.8139,6.8209,219600.0
2004-10-11 13:00:00,9.73,9.73,9.72,9.73,258000.0,6.8209,6.8209,6.8139,6.8209,258000.0
2004-10-11 13:30:00,9.73,9.73,9.7,9.71,409200.0,6.8209,6.8209,6.7999,6.8069,409200.0
2004-10-11 14:00:00,9.72,9.73,9.71,9.72,452100.0,6.8139,6.8209,6.8069,6.8139,452100.0
2004-10-11 14:30:00,9.72,9.74,9.72,9.73,520800.0,6.8139,6.828,6.8139,6.8209,520800.0
2004-10-11 15:00:00,9.73,9.76,9.72,9.72,588000.0,6.8209,6.842,6.8139,6.8139,588000.0
2004-10-11 15:30:00,9.72,9.76,9.72,9.75,1150800.0,6.8139,6.842,6.8139,6.835,1150800.0
2004-10-12 09:30:00,9.71,9.72,9.67,9.69,1752000.0,6.8069,6.8139,6.7789,6.7929,1752000.0
2004-10-12 10:00:00,9.69,9.69,9.65,9.67,1700400.0,6.7929,6.7929,6.7649,6.7789,1700400.0
2004-10-12 10:30:00,9.67,9.68,9.65,9.66,959400.0,6.7789,6.7859,6.7649,6.7719,959400.0
2004-10-12 11:00:00,9.66,9.69,9.65,9.68,580500.0,6.7719,6.7929,6.7649,6.7859,580500.0
2004-10-12 11:30:00,9.68,9.73,9.67,9.71,911400.0,6.7859,6.8209,6.7789,6.8069,911400.0
2004-10-12 12:00:00,9.72,9.72,9.69,9.69,965700.0,6.8139,6.8139,6.7929,6.7929,965700.0
2004-10-12 12:30:00,9.7,9.72,9.69,9.72,721200.0,6.7999,6.8139,6.7929,6.8139,721200.0
2004-10-12 13:00:00,9.72,9.74,9.71,9.73,373500.0,6.8139,6.828,6.8069,6.8209,373500.0
2004-10-12 13:30:00,9.73,9.78,9.72,9.78,884700.0,6.8209,6.856,6.8139,6.856,884700.0
2004-10-12 14:00:00,9.77,9.79,9.75,9.78,741900.0,6.849,6.863,6.835,6.856,741900.0
2004-10-12 14:30:00,9.78,9.81,9.77,9.81,1346100.0,6.856,6.877,6.849,6.877,1346100.0
2004-10-12 15:00:00,9.81,9.82,9.79,9.8,1323300.0,6.877,6.884,6.863,6.87,1323300.0
2004-10-12 15:30:00,9.8,9.81,9.75,9.76,1888500.0,6.87,6.877,6.835,6.842,1888500.0
2004-10-13 09:30:00,9.82,9.85,9.8,9.81,1528200.0,6.884,6.9051,6.87,6.877,1528200.0
2004-10-13 10:00:00,9.81,9.84,9.77,9.77,1205400.0,6.877,6.8981,6.849,6.849,1205400.0
2004-10-13 10:30:00,9.77,9.81,9.75,9.79,702300.0,6.849,6.877,6.835,6.863,702300.0
2004-10-13 11:00:00,9.79,9.8,9.76,9.8,629400.0,6.863,6.87,6.842,6.87,629400.0
2004-10-13 11:30:00,9.8,9.81,9.74,9.77,647400.0,6.87,6.877,6.828,6.849,647400.0
2004-10-13 12:00:00,9.77,9.8,9.75,9.8,643500.0,6.849,6.87,6.835,6.87,643500.0
2004-10-13 12:30:00,9.8,9.83,9.8,9.82,1150800.0,6.87,6.891,6.87,6.884,1150800.0
2004-10-13 13:00:00,9.82,9.83,9.77,9.78,958200.0,6.884,6.891,6.849,6.856,958200.0
2004-10-13 13:30:00,9.77,9.79,9.73,9.76,1676400.0,6.849,6.863,6.8209,6.842,1676400.0
2004-10-13 14:00:00,9.76,9.77,9.74,9.75,1001400.0,6.842,6.849,6.828,6.835,1001400.0
2004-10-13 14:30:00,9.75,9.79,9.75,9.76,1336500.0,6.835,6.863,6.835,6.842,1336500.0
2004-10-13 15:00:00,9.77,9.79,9.75,9.78,1338900.0,6.849,6.863,6.835,6.856,1338900.0
2004-10-13 15:30:00,9.78,9.79,9.75,9.78,2048400.0,6.856,6.863,6.835,6.856,2048400.0
2004-10-14 09:30:00,9.75,9.81,9.73,9.77,1286400.0,6.835,6.877,6.8209,6.849,1286400.0
2004-10-14 10:00:00,9.77,9.79,9.76,9.78,959700.0,6.849,6.863,6.842,6.856,959700.0
2004-10-14 10:30:00,9.78,9.79,9.75,9.75,710400.0,6.856,6.863,6.835,6.835,710400.0
2004-10-14 11:00:00,9.75,9.76,9.72,9.75,1071600.0,6.835,6.842,6.8139,6.835,1071600.0
2004-10-14 11:30:00,9.75,9.75,9.69,9.72,846300.0,6.835,6.835,6.7929,6.8139,846300.0
2004-10-14 12:00:00,9.71,9.74,9.69,9.73,995400.0,6.8069,6.828,6.7929,6.8209,995400.0
2004-10-14 12:30:00,9.73,9.73,9.69,9.69,1038600.0,6.8209,6.8209,6.7929,6.7929,1038600.0
2004-10-14 13:00:00,9.69,9.69,9.66,9.67,1297200.0,6.7929,6.7929,6.7719,6.7789,1297200.0
2004-10-14 13:30:00,9.67,9.69,9.66,9.66,1234500.0,6.7789,6.7929,6.7719,6.7719,1234500.0
2004-10-14 14:00:00,9.66,9.67,9.6,9.63,1274700.0,6.7719,6.7789,6.7298,6.7508,1274700.0
2004-10-14 14:30:00,9.63,9.64,9.62,9.62,1335300.0,6.7508,6.7578,6.7438,6.7438,1335300.0
2004-10-14 15:00:00,9.62,9.63,9.59,9.61,2851800.0,6.7438,6.7508,6.7228,6.7368,2851800.0
2004-10-14 15:30:00,9.6,9.61,9.57,9.59,4717800.0,6.7298,6.7368,6.7088,6.7228,4717800.0
2004-10-15 09:30:00,9.62,9.65,9.55,9.6,3620100.0,6.7438,6.7649,6.6948,6.7298,3620100.0
2004-10-15 10:00:00,9.6,9.62,9.6,9.61,937500.0,6.7298,6.7438,6.7298,6.7368,937500.0
2004-10-15 10:30:00,9.61,9.62,9.55,9.6,849900.0,6.7368,6.7438,6.6948,6.7298,849900.0
2004-10-15 11:00:00,9.6,9.61,9.59,9.6,809400.0,6.7298,6.7368,6.7228,6.7298,809400.0
2004-10-15 11:30:00,9.6,9.6,9.6,9.6,412200.0,6.7298,6.7298,6.7298,6.7298,412200.0
2004-10-15 12:00:00,9.6,9.62,9.58,9.61,1730400.0,6.7298,6.7438,6.7158,6.7368,1730400.0
2004-10-15 12:30:00,9.61,9.62,9.6,9.61,995100.0,6.7368,6.7438,6.7298,6.7368,995100.0
2004-10-15 13:00:00,9.61,9.63,9.6,9.63,1063800.0,6.7368,6.7508,6.7298,6.7508,1063800.0
2004-10-15 13:30:00,9.63,9.66,9.63,9.63,1439400.0,6.7508,6.7719,6.7508,6.7508,1439400.0
2004-10-15 14:00:00,9.63,9.66,9.62,9.63,1071000.0,6.7508,6.7719,6.7438,6.7508,1071000.0
2004-10-15 14:30:00,9.63,9.64,9.62,9.64,748200.0,6.7508,6.7578,6.7438,6.7578,748200.0
2004-10-15 15:00:00,9.63,9.64,9.58,9.62,1500600.0,6.7508,6.7578,6.7158,6.7438,1500600.0
2004-10-15 15:30:00,9.62,9.62,9.57,9.57,1477800.0,6.7438,6.7438,6.7088,6.7088,1477800.0
2004-10-18 09:30:00,9.58,9.59,9.47,9.52,2676900.0,6.7158,6.7228,6.6387,6.6737,2676900.0
2004-10-18 10:00:00,9.52,9.52,9.37,9.5,1087800.0,6.6737,6.6737,6.5686,6.6597,1087800.0
2004-10-18 10:30:00,9.5,9.51,9.45,9.46,970500.0,6.6597,6.6667,6.6247,6.6317,970500.0
2004-10-18 11:00:00,9.46,9.49,9.45,9.46,1240800.0,6.6317,6.6527,6.6247,6.6317,1240800.0
2004-10-18 11:30:00,9.46,9.52,9.46,9.52,922800.0,6.6317,6.6737,6.6317,6.6737,922800.0
2004-10-18 12:00:00,9.51,9.57,9.51,9.55,1588800.0,6.6667,6.7088,6.6667,6.6948,1588800.0
2004-10-18 12:30:00,9.55,9.57,9.54,9.55,860400.0,6.6948,6.7088,6.6877,6.6948,860400.0
2004-10-18 13:00:00,9.55,9.59,9.54,9.59,909000.0,6.6948,6.7228,6.6877,6.7228,909000.0
2004-10-18 13:30:00,9.59,9.6,9.55,9.55,770100.0,6.7228,6.7298,6.6948,6.6948,770100.0
2004-10-18 14:00:00,9.55,9.57,9.55,9.56,551400.0,6.6948,6.7088,6.6948,6.7018,551400.0
2004-10-18 14:30:00,9.56,9.59,9.56,9.57,1534200.0,6.7018,6.7228,6.7018,6.7088,1534200.0
2004-10-18 15:00:00,9.57,9.57,9.55,9.57,759900.0,6.7088,6.7088,6.6948,6.7088,759900.0
2004-10-18 15:30:00,9.57,9.61,9.56,9.6,2782200.0,6.7088,6.7368,6.7018,6.7298,2782200.0
2004-10-19 09:30:00,9.59,9.6,9.53,9.55,2260200.0,6.7228,6.7298,6.6807,6.6948,2260200.0
2004-10-19 10:00:00,9.55,9.58,9.54,9.56,2136600.0,6.6948,6.7158,6.6877,6.7018,2136600.0
2004-10-19 10:30:00,9.56,9.58,9.53,9.54,1436700.0,6.7018,6.7158,6.6807,6.6877,1436700.0
2004-10-19 11:00:00,9.54,9.56,9.5,9.52,1268700.0,6.6877,6.7018,6.6597,6.6737,1268700.0
2004-10-19 11:30:00,9.52,9.53,9.49,9.52,703500.0,6.6737,6.6807,6.6527,6.6737,703500.0
2004-10-19 12:00:00,9.52,9.53,9.5,9.53,618000.0,6.6737,6.6807,6.6597,6.6807,618000.0
2004-10-19 12:30:00,9.53,9.54,9.5,9.5,966300.0,6.6807,6.6877,6.6597,6.6597,966300.0
2004-10-19 13:00:00,9.5,9.53,9.47,9.5,1003500.0,6.6597,6.6807,6.6387,6.6597,1003500.0
2004-10-19 13:30:00,9.5,9.51,9.45,9.46,1208400.0,6.6597,6.6667,6.6247,6.6317,1208400.0
2004-10-19 14:00:00,9.46,9.55,9.42,9.52,3538800.0,6.6317,6.6948,6.6036,6.6737,3538800.0
2004-10-19 14:30:00,9.52,9.53,9.43,9.45,2353500.0,6.6737,6.6807,6.6106,6.6247,2353500.0
2004-10-19 15:00:00,9.45,9.48,9.43,9.48,1426500.0,6.6247,6.6457,6.6106,6.6457,1426500.0
2004-10-19 15:30:00,9.47,9.5,9.46,9.48,3233100.0,6.6387,6.6597,6.6317,6.6457,3233100.0
2004-10-20 09:30:00,9.46,9.53,9.43,9.43,1638600.0,6.6317,6.6807,6.6106,6.6106,1638600.0
2004-10-20 10:00:00,9.43,9.47,9.43,9.45,943500.0,6.6106,6.6387,6.6106,6.6247,943500.0
2004-10-20 10:30:00,9.45,9.46,9.37,9.45,1256400.0,6.6247,6.6317,6.5686,6.6247,1256400.0
2004-10-20 11:00:00,9.45,9.48,9.42,9.43,1041900.0,6.6247,6.6457,6.6036,6.6106,1041900.0
2004-10-20 11:30:00,9.42,9.44,9.39,9.4,1289400.0,6.6036,6.6176,6.5826,6.5896,1289400.0
2004-10-20 12:00:00,9.4,9.45,9.39,9.44,1101000.0,6.5896,6.6247,6.5826,6.6176,1101000.0
2004-10-20 12:30:00,9.44,9.46,9.43,9.45,1294800.0,6.6176,6.6317,6.6106,6.6247,1294800.0
2004-10-20 13:00:00,9.45,9.45,9.41,9.42,734400.0,6.6247,6.6247,6.5966,6.6036,734400.0
2004-10-20 13:30:00,9.42,9.42,9.38,9.38,586800.0,6.6036,6.6036,6.5756,6.5756,586800.0
2004-10-20 14:00:00,9.38,9.41,9.37,9.39,1090500.0,6.5756,6.5966,6.5686,6.5826,1090500.0
2004-10-20 14:30:00,9.39,9.39,9.36,9.38,1191600.0,6.5826,6.5826,6.5616,6.5756,1191600.0
2004-10-20 15:00:00,9.38,9.39,9.35,9.37,1090200.0,6.5756,6.5826,6.5546,6.5686,1090200.0
2004-10-20 15:30:00,9.37,9.42,9.36,9.42,2684700.0,6.5686,6.6036,6.5616,6.6036,2684700.0
2004-10-21 09:30:00,9.37,9.4,9.3,9.33,2269800.0,6.5686,6.5896,6.5195,6.5405,2269800.0
2004-10-21 10:00:00,9.33,9.34,9.27,9.3,2189400.0,6.5405,6.5475,6.4985,6.5195,2189400.0
2004-10-21 10:30:00,9.3,9.35,9.28,9.35,2098200.0,6.5195,6.5546,6.5055,6.5546,2098200.0
2004-10-21 11:00:00,9.35,9.37,9.34,9.34,752400.0,6.5546,6.5686,6.5475,6.5475,752400.0
2004-10-21 11:30:00,9.34,9.34,9.32,9.33,1023600.0,6.5475,6.5475,6.5335,6.5405,1023600.0
2004-10-21 12:00:00,9.33,9.35,9.29,9.3,1545600.0,6.5405,6.5546,6.5125,6.5195,1545600.0
2004-10-21 12:30:00,9.29,9.3,9.26,9.27,1123200.0,6.5125,6.5195,6.4915,6.4985,1123200.0
2004-10-21 13:00:00,9.27,9.28,9.26,9.27,789900.0,6.4985,6.5055,6.4915,6.4985,789900.0
2004-10-21 13:30:00,9.27,9.28,9.25,9.26,717300.0,6.4985,6.5055,6.4845,6.4915,717300.0
2004-10-21 14:00:00,9.26,9.36,9.26,9.36,1191600.0,6.4915,6.5616,6.4915,6.5616,1191600.0
2004-10-21 14:30:00,9.36,9.36,9.33,9.35,1044300.0,6.5616,6.5616,6.5405,6.5546,1044300.0
2004-10-21 15:00:00,9.35,9.42,9.35,9.38,1854000.0,6.5546,6.6036,6.5546,6.5756,1854000.0
2004-10-21 15:30:00,9.38,9.4,9.33,9.35,1651500.0,6.5756,6.5896,6.5405,6.5546,1651500.0
2004-10-22 09:30:00,9.36,9.4,9.31,9.37,1298700.0,6.5616,6.5896,6.5265,6.5686,1298700.0
2004-10-22 10:00:00,9.37,9.43,9.37,9.4,1209900.0,6.5686,6.6106,6.5686,6.5896,1209900.0
2004-10-22 10:30:00,9.4,9.42,9.39,9.39,701400.0,6.5896,6.6036,6.5826,6.5826,701400.0
2004-10-22 11:00:00,9.39,9.4,9.35,9.38,703500.0,6.5826,6.5896,6.5546,6.5756,703500.0
2004-10-22 11:30:00,9.39,9.42,9.38,9.39,699300.0,6.5826,6.6036,6.5756,6.5826,699300.0
2004-10-22 12:00:00,9.39,9.4,9.35,9.37,849300.0,6.5826,6.5896,6.5546,6.5686,849300.0
2004-10-22 12:30:00,9.37,9.39,9.36,9.39,679200.0,6.5686,6.5826,6.5616,6.5826,679200.0
2004-10-22 13:00:00,9.39,9.4,9.35,9.38,816000.0,6.5826,6.5896,6.5546,6.5756,816000.0
2004-10-22 13:30:00,9.38,9.39,9.35,9.38,930300.0,6.5756,6.5826,6.5546,6.5756,930300.0
2004-10-22 14:00:00,9.38,9.38,9.34,9.37,556500.0,6.5756,6.5756,6.5475,6.5686,556500.0
2004-10-22 14:30:00,9.37,9.38,9.31,9.32,1230000.0,6.5686,6.5756,6.5265,6.5335,1230000.0
2004-10-22 15:00:00,9.32,9.34,9.31,9.31,1204500.0,6.5335,6.5475,6.5265,6.5265,1204500.0
2004-10-22 15:30:00,9.32,9.33,9.28,9.28,2269200.0,6.5335,6.5405,6.5055,6.5055,2269200.0
2004-10-25 09:30:00,9.23,9.34,9.19,9.31,1425900.0,6.4704,6.5475,6.4424,6.5265,1425900.0
2004-10-25 10:00:00,9.31,9.37,9.3,9.36,1078200.0,6.5265,6.5686,6.5195,6.5616,1078200.0
2004-10-25 10:30:00,9.36,9.36,9.29,9.32,970200.0,6.5616,6.5616,6.5125,6.5335,970200.0
2004-10-25 11:00:00,9.33,9.34,9.29,9.32,840000.0,6.5405,6.5475,6.5125,6.5335,840000.0
2004-10-25 11:30:00,9.32,9.33,9.29,9.33,612600.0,6.5335,6.5405,6.5125,6.5405,612600.0
2004-10-25 12:00:00,9.33,9.37,9.33,9.36,950700.0,6.5405,6.5686,6.5405,6.5616,950700.0
2004-10-25 12:30:00,9.36,9.37,9.33,9.36,865500.0,6.5616,6.5686,6.5405,6.5616,865500.0
2004-10-25 13:00:00,9.36,9.41,9.36,9.4,1147500.0,6.5616,6.5966,6.5616,6.5896,1147500.0
2004-10-25 13:30:00,9.4,9.4,9.38,9.39,1046700.0,6.5896,6.5896,6.5756,6.5826,1046700.0
2004-10-25 14:00:00,9.39,9.4,9.37,9.38,1845000.0,6.5826,6.5896,6.5686,6.5756,1845000.0
2004-10-25 14:30:00,9.38,9.4,9.37,9.38,1015200.0,6.5756,6.5896,6.5686,6.5756,1015200.0
2004-10-25 15:00:00,9.38,9.39,9.37,9.37,835500.0,6.5756,6.5826,6.5686,6.5686,835500.0
2004-10-25 15:30:00,9.37,9.39,9.35,9.35,1842600.0,6.5686,6.5826,6.5546,6.5546,1842600.0
2004-10-26 09:30:00,9.39,9.44,9.35,9.41,2232900.0,6.5826,6.6176,6.5546,6.5966,2232900.0
2004-10-26 10:00:00,9.41,9.45,9.39,9.44,1651200.0,6.5966,6.6247,6.5826,6.6176,1651200.0
2004-10-26 10:30:00,9.44,9.47,9.43,9.45,1364400.0,6.6176,6.6387,6.6106,6.6247,1364400.0
2004-10-26 11:00:00,9.45,9.49,9.43,9.48,1375800.0,6.6247,6.6527,6.6106,6.6457,1375800.0
2004-10-26 11:30:00,9.48,9.48,9.44,9.48,1388700.0,6.6457,6.6457,6.6176,6.6457,1388700.0
2004-10-26 12:00:00,9.48,9.52,9.46,9.48,1640700.0,6.6457,6.6737,6.6317,6.6457,1640700.0
2004-10-26 12:30:00,9.48,9.52,9.47,9.51,1728900.0,6.6457,6.6737,6.6387,6.6667,1728900.0
2004-10-26 13:00:00,9.51,9.58,9.51,9.52,2501100.0,6.6667,6.7158,6.6667,6.6737,2501100.0
2004-10-26 13:30:00,9.52,9.58,9.52,9.55,2155500.0,6.6737,6.7158,6.6737,6.6948,2155500.0
2004-10-26 14:00:00,9.55,9.58,9.54,9.55,1368000.0,6.6948,6.7158,6.6877,6.6948,1368000.0
2004-10-26 14:30:00,9.55,9.59,9.55,9.59,1780800.0,6.6948,6.7228,6.6948,6.7228,1780800.0
2004-10-26 15:00:00,9.58,9.58,9.55,9.55,2213100.0,6.7158,6.7158,6.6948,6.6948,2213100.0
2004-10-26 15:30:00,9.54,9.6,9.54,9.6,4741200.0,6.6877,6.7298,6.6877,6.7298,4741200.0
2004-10-27 09:30:00,9.76,9.78,9.53,9.62,6117900.0,6.842,6.856,6.6807,6.7438,6117900.0
2004-10-27 10:00:00,9.62,9.72,9.59,9.66,3819600.0,6.7438,6.8139,6.7228,6.7719,3819600.0
2004-10-27 10:30:00,9.66,9.75,9.62,9.75,2627700.0,6.7719,6.835,6.7438,6.835,2627700.0
2004-10-27 11:00:00,9.75,9.85,9.73,9.8,5394300.0,6.835,6.9051,6.8209,6.87,5394300.0
2004-10-27 11:30:00,9.8,9.82,9.76,9.79,2769600.0,6.87,6.884,6.842,6.863,2769600.0
2004-10-27 12:00:00,9.79,9.79,9.72,9.78,2849400.0,6.863,6.863,6.8139,6.856,2849400.0
2004-10-27 12:30:00,9.77,9.8,9.75,9.79,1579500.0,6.849,6.87,6.835,6.863,1579500.0
2004-10-27 13:00:00,9.79,9.87,9.78,9.83,2028300.0,6.863,6.9191,6.856,6.891,2028300.0
2004-10-27 13:30:00,9.83,9.83,9.78,9.82,1759200.0,6.891,6.891,6.856,6.884,1759200.0
2004-10-27 14:00:00,9.82,9.84,9.8,9.8,2282400.0,6.884,6.8981,6.87,6.87,2282400.0
2004-10-27 14:30:00,9.8,9.85,9.8,9.83,2588400.0,6.87,6.9051,6.87,6.891,2588400.0
2004-10-27 15:00:00,9.83,9.84,9.81,9.82,4334100.0,6.891,6.8981,6.877,6.884,4334100.0
2004-10-27 15:30:00,9.82,9.84,9.78,9.82,8494200.0,6.884,6.8981,6.856,6.884,8494200.0
2004-10-28 09:30:00,9.83,9.84,9.77,9.82,1759500.0,6.891,6.8981,6.849,6.884,1759500.0
2004-10-28 10:00:00,9.82,9.84,9.8,9.82,1234800.0,6.884,6.8981,6.87,6.884,1234800.0
2004-10-28 10:30:00,9.82,9.85,9.81,9.85,1793100.0,6.884,6.9051,6.877,6.9051,1793100.0
2004-10-28 11:00:00,9.85,9.86,9.83,9.84,1861200.0,6.9051,6.9121,6.891,6.8981,1861200.0
2004-10-28 11:30:00,9.85,9.85,9.83,9.84,560400.0,6.9051,6.9051,6.891,6.8981,560400.0
2004-10-28 12:00:00,9.84,9.85,9.83,9.84,674700.0,6.8981,6.9051,6.891,6.8981,674700.0
2004-10-28 12:30:00,9.84,9.85,9.84,9.85,986700.0,6.8981,6.9051,6.8981,6.9051,986700.0
2004-10-28 13:00:00,9.85,9.85,9.8,9.85,1476600.0,6.9051,6.9051,6.87,6.9051,1476600.0
2004-10-28 13:30:00,9.85,9.87,9.84,9.86,1608900.0,6.9051,6.9191,6.8981,6.9121,1608900.0
2004-10-28 14:00:00,9.86,9.92,9.84,9.92,2426100.0,6.9121,6.9541,6.8981,6.9541,2426100.0
2004-10-28 14:30:00,9.92,9.93,9.87,9.88,1132800.0,6.9541,6.9611,6.9191,6.9261,1132800.0
2004-10-28 15:00:00,9.88,9.89,9.84,9.85,1385400.0,6.9261,6.9331,6.8981,6.9051,1385400.0
2004-10-28 15:30:00,9.84,9.86,9.82,9.86,2162100.0,6.8981,6.9121,6.884,6.9121,2162100.0
2004-10-29 09:30:00,9.87,9.88,9.82,9.88,1480200.0,6.9191,6.9261,6.884,6.9261,1480200.0
2004-10-29 10:00:00,9.88,9.89,9.79,9.82,1373400.0,6.9261,6.9331,6.863,6.884,1373400.0
2004-10-29 10:30:00,9.82,9.85,9.78,9.78,1046100.0,6.884,6.9051,6.856,6.856,1046100.0
2004-10-29 11:00:00,9.78,9.81,9.77,9.8,899700.0,6.856,6.877,6.849,6.87,899700.0
2004-10-29 11:30:00,9.8,9.83,9.79,9.82,590400.0,6.87,6.891,6.863,6.884,590400.0
2004-10-29 12:00:00,9.82,9.83,9.82,9.82,452100.0,6.884,6.891,6.884,6.884,452100.0
2004-10-29 12:30:00,9.83,9.83,9.8,9.8,594900.0,6.891,6.891,6.87,6.87,594900.0
2004-10-29 13:00:00,9.8,9.86,9.8,9.84,813600.0,6.87,6.9121,6.87,6.8981,813600.0
2004-10-29 13:30:00,9.85,9.85,9.8,9.8,890100.0,6.9051,6.9051,6.87,6.87,890100.0
2004-10-29 14:00:00,9.8,9.81,9.79,9.8,1010700.0,6.87,6.877,6.863,6.87,1010700.0
2004-10-29 14:30:00,9.8,9.81,9.79,9.81,1423200.0,6.87,6.877,6.863,6.877,1423200.0
2004-10-29 15:00:00,9.81,9.83,9.79,9.79,1978200.0,6.877,6.891,6.863,6.863,1978200.0
2004-10-29 15:30:00,9.79,9.83,9.79,9.83,2719500.0,6.863,6.891,6.863,6.891,2719500.0
2004-11-01 09:30:00,9.88,9.89,9.81,9.85,1510800.0,6.9261,6.9331,6.877,6.9051,1510800.0
2004-11-01 10:00:00,9.85,9.86,9.78,9.78,1081800.0,6.9051,6.9121,6.856,6.856,1081800.0
2004-11-01 10:30:00,9.78,9.79,9.73,9.78,2301000.0,6.856,6.863,6.8209,6.856,2301000.0
2004-11-01 11:00:00,9.78,9.8,9.76,9.77,1500300.0,6.856,6.87,6.842,6.849,1500300.0
2004-11-01 11:30:00,9.77,9.79,9.76,9.78,752400.0,6.849,6.863,6.842,6.856,752400.0
2004-11-01 12:00:00,9.78,9.81,9.76,9.8,589500.0,6.856,6.877,6.842,6.87,589500.0
2004-11-01 12:30:00,9.8,9.8,9.78,9.79,476100.0,6.87,6.87,6.856,6.863,476100.0
2004-11-01 13:00:00,9.8,9.8,9.75,9.75,752100.0,6.87,6.87,6.835,6.835,752100.0
2004-11-01 13:30:00,9.76,9.76,9.7,9.76,764100.0,6.842,6.842,6.7999,6.842,764100.0
2004-11-01 14:00:00,9.76,9.77,9.75,9.76,749100.0,6.842,6.849,6.835,6.842,749100.0
2004-11-01 14:30:00,9.76,9.76,9.73,9.75,1958700.0,6.842,6.842,6.8209,6.835,1958700.0
2004-11-01 15:00:00,9.75,9.75,9.71,9.74,1406700.0,6.835,6.835,6.8069,6.828,1406700.0
2004-11-01 15:30:00,9.74,9.79,9.69,9.76,2533800.0,6.828,6.863,6.7929,6.842,2533800.0
2004-11-02 09:30:00,9.82,9.84,9.75,9.79,1842900.0,6.884,6.8981,6.835,6.863,1842900.0
2004-11-02 10:00:00,9.79,9.9,9.79,9.88,1652400.0,6.863,6.9401,6.863,6.9261,1652400.0
2004-11-02 10:30:00,9.88,9.91,9.83,9.83,1477200.0,6.9261,6.9471,6.891,6.891,1477200.0
2004-11-02 11:00:00,9.83,9.84,9.81,9.83,1426800.0,6.891,6.8981,6.877,6.891,1426800.0
2004-11-02 11:30:00,9.83,9.86,9.81,9.85,808800.0,6.891,6.9121,6.877,6.9051,808800.0
2004-11-02 12:00:00,9.85,9.89,9.85,9.87,817800.0,6.9051,6.9331,6.9051,6.9191,817800.0
2004-11-02 12:30:00,9.87,9.88,9.86,9.87,571200.0,6.9191,6.9261,6.9121,6.9191,571200.0
2004-11-02 13:00:00,9.87,9.9,9.86,9.89,727500.0,6.9191,6.9401,6.9121,6.9331,727500.0
2004-11-02 13:30:00,9.9,9.91,9.88,9.9,396300.0,6.9401,6.9471,6.9261,6.9401,396300.0
2004-11-02 14:00:00,9.9,9.91,9.89,9.89,939000.0,6.9401,6.9471,6.9331,6.9331,939000.0
2004-11-02 14:30:00,9.9,9.9,9.76,9.82,1246200.0,6.9401,6.9401,6.842,6.884,1246200.0
2004-11-02 15:00:00,9.81,9.84,9.76,9.77,1465500.0,6.877,6.8981,6.842,6.849,1465500.0
2004-11-02 15:30:00,9.76,9.8,9.75,9.78,1641000.0,6.842,6.87,6.835,6.856,1641000.0
2004-11-03 09:30:00,9.87,9.92,9.74,9.76,3147900.0,6.9191,6.9541,6.828,6.842,3147900.0
2004-11-03 10:00:00,9.76,9.77,9.64,9.7,3196500.0,6.842,6.849,6.7578,6.7999,3196500.0
2004-11-03 10:30:00,9.7,9.71,9.64,9.64,1744200.0,6.7999,6.8069,6.7578,6.7578,1744200.0
2004-11-03 11:00:00,9.64,9.71,9.61,9.69,1793400.0,6.7578,6.8069,6.7368,6.7929,1793400.0
2004-11-03 11:30:00,9.69,9.73,9.68,9.71,1049100.0,6.7929,6.8209,6.7859,6.8069,1049100.0
2004-11-03 12:00:00,9.71,9.73,9.68,9.7,1255200.0,6.8069,6.8209,6.7859,6.7999,1255200.0
2004-11-03 12:30:00,9.7,9.74,9.7,9.7,769500.0,6.7999,6.828,6.7999,6.7999,769500.0
2004-11-03 13:00:00,9.7,9.73,9.7,9.7,999300.0,6.7999,6.8209,6.7999,6.7999,999300.0
2004-11-03 13:30:00,9.7,9.73,9.7,9.71,627000.0,6.7999,6.8209,6.7999,6.8069,627000.0
2004-11-03 14:00:00,9.71,9.71,9.67,9.69,1604100.0,6.8069,6.8069,6.7789,6.7929,1604100.0
2004-11-03 14:30:00,9.7,9.72,9.68,9.7,1123200.0,6.7999,6.8139,6.7859,6.7999,1123200.0
2004-11-03 15:00:00,9.7,9.71,9.66,9.67,1653000.0,6.7999,6.8069,6.7719,6.7789,1653000.0
2004-11-03 15:30:00,9.68,9.69,9.65,9.68,3314700.0,6.7859,6.7929,6.7649,6.7859,3314700.0
2004-11-04 09:30:00,9.72,9.8,9.69,9.78,2495700.0,6.8139,6.87,6.7929,6.856,2495700.0
2004-11-04 10:00:00,9.78,9.79,9.72,9.74,1432800.0,6.856,6.863,6.8139,6.828,1432800.0
2004-11-04 10:30:00,9.74,9.81,9.73,9.8,1532700.0,6.828,6.877,6.8209,6.87,1532700.0
2004-11-04 11:00:00,9.8,9.87,9.79,9.83,1895700.0,6.87,6.9191,6.863,6.891,1895700.0
2004-11-04 11:30:00,9.83,9.9,9.81,9.81,1574400.0,6.891,6.9401,6.877,6.877,1574400.0
2004-11-04 12:00:00,9.81,9.88,9.79,9.84,1437600.0,6.877,6.9261,6.863,6.8981,1437600.0
2004-11-04 12:30:00,9.84,9.9,9.84,9.88,1791000.0,6.8981,6.9401,6.8981,6.9261,1791000.0
2004-11-04 13:00:00,9.88,9.93,9.88,9.93,1634400.0,6.9261,6.9611,6.9261,6.9611,1634400.0
2004-11-04 13:30:00,9.93,9.97,9.92,9.96,1974300.0,6.9611,6.9892,6.9541,6.9822,1974300.0
2004-11-04 14:00:00,9.96,9.96,9.89,9.92,1041900.0,6.9822,6.9822,6.9331,6.9541,1041900.0
2004-11-04 14:30:00,9.92,9.94,9.91,9.92,1288800.0,6.9541,6.9682,6.9471,6.9541,1288800.0
2004-11-04 15:00:00,9.92,9.95,9.87,9.88,2315100.0,6.9541,6.9752,6.9191,6.9261,2315100.0
2004-11-04 15:30:00,9.88,9.9,9.85,9.87,2938800.0,6.9261,6.9401,6.9051,6.9191,2938800.0
2004-11-05 09:30:00,9.87,10.0,9.86,9.87,3541200.0,6.9191,7.0102,6.9121,6.9191,3541200.0
2004-11-05 10:00:00,9.88,9.9,9.85,9.89,2712000.0,6.9261,6.9401,6.9051,6.9331,2712000.0
2004-11-05 10:30:00,9.89,9.9,9.86,9.88,1503300.0,6.9331,6.9401,6.9121,6.9261,1503300.0
2004-11-05 11:00:00,9.88,9.88,9.83,9.84,2084400.0,6.9261,6.9261,6.891,6.8981,2084400.0
2004-11-05 11:30:00,9.84,9.87,9.83,9.85,1028100.0,6.8981,6.9191,6.891,6.9051,1028100.0
2004-11-05 12:00:00,9.85,9.88,9.83,9.88,900000.0,6.9051,6.9261,6.891,6.9261,900000.0
2004-11-05 12:30:00,9.88,9.93,9.87,9.91,1472700.0,6.9261,6.9611,6.9191,6.9471,1472700.0
2004-11-05 13:00:00,9.91,9.92,9.88,9.88,745800.0,6.9471,6.9541,6.9261,6.9261,745800.0
2004-11-05 13:30:00,9.89,9.89,9.83,9.85,1229400.0,6.9331,6.9331,6.891,6.9051,1229400.0
2004-11-05 14:00:00,9.85,9.85,9.83,9.83,972300.0,6.9051,6.9051,6.891,6.891,972300.0
2004-11-05 14:30:00,9.83,9.87,9.83,9.86,909900.0,6.891,6.9191,6.891,6.9121,909900.0
2004-11-05 15:00:00,9.86,9.9,9.84,9.88,1048800.0,6.9121,6.9401,6.8981,6.9261,1048800.0
2004-11-05 15:30:00,9.88,9.91,9.88,9.89,1859700.0,6.9261,6.9471,6.9261,6.9331,1859700.0
2004-11-08 09:30:00,9.86,9.94,9.84,9.88,2127900.0,6.9121,6.9682,6.8981,6.9261,2127900.0
2004-11-08 10:00:00,9.88,9.88,9.83,9.86,1619100.0,6.9261,6.9261,6.891,6.9121,1619100.0
2004-11-08 10:30:00,9.86,9.87,9.82,9.84,1138800.0,6.9121,6.9191,6.884,6.8981,1138800.0
2004-11-08 11:00:00,9.84,9.85,9.81,9.82,889500.0,6.8981,6.9051,6.877,6.884,889500.0
2004-11-08 11:30:00,9.82,9.86,9.81,9.86,775500.0,6.884,6.9121,6.877,6.9121,775500.0
2004-11-08 12:00:00,9.86,9.86,9.84,9.86,561300.0,6.9121,6.9121,6.8981,6.9121,561300.0
2004-11-08 12:30:00,9.86,9.86,9.84,9.85,418500.0,6.9121,6.9121,6.8981,6.9051,418500.0
2004-11-08 13:00:00,9.85,9.87,9.84,9.87,693900.0,6.9051,6.9191,6.8981,6.9191,693900.0
2004-11-08 13:30:00,9.87,9.87,9.86,9.87,496500.0,6.9191,6.9191,6.9121,6.9191,496500.0
2004-11-08 14:00:00,9.87,9.88,9.85,9.86,1367400.0,6.9191,6.9261,6.9051,6.9121,1367400.0
2004-11-08 14:30:00,9.86,9.88,9.85,9.86,656700.0,6.9121,6.9261,6.9051,6.9121,656700.0
2004-11-08 15:00:00,9.86,9.87,9.84,9.86,884400.0,6.9121,6.9191,6.8981,6.9121,884400.0
2004-11-08 15:30:00,9.86,9.89,9.86,9.87,1573200.0,6.9121,6.9331,6.9121,6.9191,1573200.0
2004-11-09 09:30:00,9.9,9.93,9.86,9.9,2217000.0,6.9401,6.9611,6.9121,6.9401,2217000.0
2004-11-09 10:00:00,9.9,9.9,9.87,9.89,910500.0,6.9401,6.9401,6.9191,6.9331,910500.0
2004-11-09 10:30:00,9.88,9.89,9.87,9.87,809400.0,6.9261,6.9331,6.9191,6.9191,809400.0
2004-11-09 11:00:00,9.87,9.89,9.85,9.88,1269000.0,6.9191,6.9331,6.9051,6.9261,1269000.0
2004-11-09 11:30:00,9.89,9.9,9.88,9.89,713400.0,6.9331,6.9401,6.9261,6.9331,713400.0
2004-11-09 12:00:00,9.89,9.9,9.87,9.88,535800.0,6.9331,6.9401,6.9191,6.9261,535800.0
2004-11-09 12:30:00,9.88,9.88,9.87,9.87,694200.0,6.9261,6.9261,6.9191,6.9191,694200.0
2004-11-09 13:00:00,9.87,9.89,9.86,9.86,803400.0,6.9191,6.9331,6.9121,6.9121,803400.0
2004-11-09 13:30:00,9.86,9.87,9.86,9.87,550200.0,6.9121,6.9191,6.9121,6.9191,550200.0
2004-11-09 14:00:00,9.87,9.89,9.86,9.88,1552800.0,6.9191,6.9331,6.9121,6.9261,1552800.0
2004-11-09 14:30:00,9.87,9.89,9.86,9.88,870900.0,6.9191,6.9331,6.9121,6.9261,870900.0
2004-11-09 15:00:00,9.88,9.89,9.86,9.86,847200.0,6.9261,6.9331,6.9121,6.9121,847200.0
2004-11-09 15:30:00,9.87,9.88,9.84,9.87,1859100.0,6.9191,6.9261,6.8981,6.9191,1859100.0
2004-11-10 09:30:00,9.9,9.95,9.85,9.9,2928300.0,6.9401,6.9752,6.9051,6.9401,2928300.0
2004-11-10 10:00:00,9.9,9.9,9.86,9.87,997500.0,6.9401,6.9401,6.9121,6.9191,997500.0
2004-11-10 10:30:00,9.87,9.9,9.85,9.89,1282500.0,6.9191,6.9401,6.9051,6.9331,1282500.0
2004-11-10 11:00:00,9.88,9.89,9.87,9.88,664800.0,6.9261,6.9331,6.9191,6.9261,664800.0
2004-11-10 11:30:00,9.88,9.89,9.87,9.89,1390500.0,6.9261,6.9331,6.9191,6.9331,1390500.0
2004-11-10 12:00:00,9.89,9.9,9.88,9.88,663300.0,6.9331,6.9401,6.9261,6.9261,663300.0
2004-11-10 12:30:00,9.89,9.89,9.88,9.88,296100.0,6.9331,6.9331,6.9261,6.9261,296100.0
2004-11-10 13:00:00,9.88,9.89,9.86,9.88,593400.0,6.9261,6.9331,6.9121,6.9261,593400.0
2004-11-10 13:30:00,9.88,9.9,9.87,9.89,811500.0,6.9261,6.9401,6.9191,6.9331,811500.0
2004-11-10 14:00:00,9.89,9.91,9.88,9.89,1736400.0,6.9331,6.9471,6.9261,6.9331,1736400.0
2004-11-10 14:30:00,9.89,9.9,9.87,9.88,1624500.0,6.9331,6.9401,6.9191,6.9261,1624500.0
2004-11-10 15:00:00,9.88,9.89,9.76,9.77,3456600.0,6.9261,6.9331,6.842,6.849,3456600.0
2004-11-10 15:30:00,9.77,9.79,9.76,9.78,3814500.0,6.849,6.863,6.842,6.856,3814500.0
2004-11-11 09:30:00,9.83,9.85,9.79,9.82,1897200.0,6.891,6.9051,6.863,6.884,1897200.0
2004-11-11 10:00:00,9.82,9.83,9.79,9.8,1220400.0,6.884,6.891,6.863,6.87,1220400.0
2004-11-11 10:30:00,9.8,9.84,9.79,9.84,1865400.0,6.87,6.8981,6.863,6.8981,1865400.0
2004-11-11 11:00:00,9.84,9.85,9.81,9.82,1085400.0,6.8981,6.9051,6.877,6.884,1085400.0
2004-11-11 11:30:00,9.83,9.85,9.82,9.85,1183500.0,6.891,6.9051,6.884,6.9051,1183500.0
2004-11-11 12:00:00,9.85,9.87,9.85,9.87,1060500.0,6.9051,6.9191,6.9051,6.9191,1060500.0
2004-11-11 12:30:00,9.87,9.88,9.86,9.88,700500.0,6.9191,6.9261,6.9121,6.9261,700500.0
2004-11-11 13:00:00,9.88,9.88,9.86,9.88,824100.0,6.9261,6.9261,6.9121,6.9261,824100.0
2004-11-11 13:30:00,9.88,9.93,9.88,9.93,1866600.0,6.9261,6.9611,6.9261,6.9611,1866600.0
2004-11-11 14:00:00,9.93,9.95,9.9,9.91,2839800.0,6.9611,6.9752,6.9401,6.9471,2839800.0
2004-11-11 14:30:00,9.91,9.92,9.89,9.91,2767200.0,6.9471,6.9541,6.9331,6.9471,2767200.0
2004-11-11 15:00:00,9.91,9.92,9.9,9.91,2362500.0,6.9471,6.9541,6.9401,6.9471,2362500.0
2004-11-11 15:30:00,9.91,9.91,9.84,9.87,4063800.0,6.9471,6.9471,6.8981,6.9191,4063800.0
2004-11-12 09:30:00,9.86,9.88,9.81,9.87,2641500.0,6.9121,6.9261,6.877,6.9191,2641500.0
2004-11-12 10:00:00,9.87,9.9,9.86,9.88,1393200.0,6.9191,6.9401,6.9121,6.9261,1393200.0
2004-11-12 10:30:00,9.87,9.89,9.84,9.85,1300800.0,6.9191,6.9331,6.8981,6.9051,1300800.0
2004-11-12 11:00:00,9.86,9.87,9.83,9.87,1548300.0,6.9121,6.9191,6.891,6.9191,1548300.0
2004-11-12 11:30:00,9.87,9.88,9.86,9.88,1135800.0,6.9191,6.9261,6.9121,6.9261,1135800.0
2004-11-12 12:00:00,9.88,9.9,9.88,9.89,1148700.0,6.9261,6.9401,6.9261,6.9331,1148700.0
2004-11-12 12:30:00,9.9,9.91,9.88,9.9,655800.0,6.9401,6.9471,6.9261,6.9401,655800.0
2004-11-12 13:00:00,9.91,9.94,9.9,9.93,1204500.0,6.9471,6.9682,6.9401,6.9611,1204500.0
2004-11-12 13:30:00,9.93,9.94,9.91,9.93,1460700.0,6.9611,6.9682,6.9471,6.9611,1460700.0
2004-11-12 14:00:00,9.93,9.99,9.93,9.98,2750700.0,6.9611,7.0032,6.9611,6.9962,2750700.0
2004-11-12 14:30:00,9.98,10.04,9.96,9.98,4218000.0,6.9962,7.0383,6.9822,6.9962,4218000.0
2004-11-12 15:00:00,9.97,9.99,9.96,9.97,2253900.0,6.9892,7.0032,6.9822,6.9892,2253900.0
2004-11-12 15:30:00,9.97,9.97,9.92,9.96,5923500.0,6.9892,6.9892,6.9541,6.9822,5923500.0
2004-11-15 09:30:00,9.92,9.94,9.85,9.88,2283000.0,6.9541,6.9682,6.9051,6.9261,2283000.0
2004-11-15 10:00:00,9.88,9.88,9.84,9.87,1286400.0,6.9261,6.9261,6.8981,6.9191,1286400.0
2004-11-15 10:30:00,9.87,9.91,9.87,9.89,1982400.0,6.9191,6.9471,6.9191,6.9331,1982400.0
2004-11-15 11:00:00,9.89,9.89,9.86,9.87,1493400.0,6.9331,6.9331,6.9121,6.9191,1493400.0
2004-11-15 11:30:00,9.87,9.9,9.86,9.9,1020900.0,6.9191,6.9401,6.9121,6.9401,1020900.0
2004-11-15 12:00:00,9.89,9.91,9.87,9.9,1101600.0,6.9331,6.9471,6.9191,6.9401,1101600.0
2004-11-15 12:30:00,9.9,9.92,9.9,9.92,1243500.0,6.9401,6.9541,6.9401,6.9541,1243500.0
2004-11-15 13:00:00,9.92,9.93,9.89,9.9,710400.0,6.9541,6.9611,6.9331,6.9401,710400.0
2004-11-15 13:30:00,9.9,9.93,9.9,9.92,1827900.0,6.9401,6.9611,6.9401,6.9541,1827900.0
2004-11-15 14:00:00,9.92,9.94,9.91,9.92,837300.0,6.9541,6.9682,6.9471,6.9541,837300.0
2004-11-15 14:30:00,9.92,9.96,9.92,9.96,1032600.0,6.9541,6.9822,6.9541,6.9822,1032600.0
2004-11-15 15:00:00,9.96,9.97,9.94,9.97,1062900.0,6.9822,6.9892,6.9682,6.9892,1062900.0
2004-11-15 15:30:00,9.97,9.99,9.92,9.96,2113200.0,6.9892,7.0032,6.9541,6.9822,2113200.0
2004-11-16 09:30:00,10.0,10.02,9.91,9.91,2106300.0,7.0102,7.0242,6.9471,6.9471,2106300.0
2004-11-16 10:00:00,9.91,9.96,9.86,9.88,2991000.0,6.9471,6.9822,6.9121,6.9261,2991000.0
2004-11-16 10:30:00,9.88,9.91,9.87,9.9,1426500.0,6.9261,6.9471,6.9191,6.9401,1426500.0
2004-11-16 11:00:00,9.9,9.93,9.89,9.92,889500.0,6.9401,6.9611,6.9331,6.9541,889500.0
2004-11-16 11:30:00,9.91,9.94,9.91,9.94,725100.0,6.9471,6.9682,6.9471,6.9682,725100.0
2004-11-16 12:00:00,9.94,9.98,9.94,9.98,1991400.0,6.9682,6.9962,6.9682,6.9962,1991400.0
2004-11-16 12:30:00,9.98,9.98,9.95,9.96,783600.0,6.9962,6.9962,6.9752,6.9822,783600.0
2004-11-16 13:00:00,9.96,9.97,9.95,9.96,915300.0,6.9822,6.9892,6.9752,6.9822,915300.0
2004-11-16 13:30:00,9.96,9.97,9.95,9.95,755700.0,6.9822,6.9892,6.9752,6.9752,755700.0
2004-11-16 14:00:00,9.95,9.96,9.93,9.94,882000.0,6.9752,6.9822,6.9611,6.9682,882000.0
2004-11-16 14:30:00,9.93,9.94,9.91,9.92,1584900.0,6.9611,6.9682,6.9471,6.9541,1584900.0
2004-11-16 15:00:00,9.93,9.96,9.92,9.94,1487400.0,6.9611,6.9822,6.9541,6.9682,1487400.0
2004-11-16 15:30:00,9.94,9.94,9.88,9.89,2118000.0,6.9682,6.9682,6.9261,6.9331,2118000.0
2004-11-17 09:30:00,9.91,9.95,9.9,9.9,1429200.0,6.9471,6.9752,6.9401,6.9401,1429200.0
2004-11-17 10:00:00,9.9,9.97,9.9,9.93,2090100.0,6.9401,6.9892,6.9401,6.9611,2090100.0
2004-11-17 10:30:00,9.93,9.94,9.89,9.92,1492800.0,6.9611,6.9682,6.9331,6.9541,1492800.0
2004-11-17 11:00:00,9.92,9.95,9.89,9.94,926400.0,6.9541,6.9752,6.9331,6.9682,926400.0
2004-11-17 11:30:00,9.94,9.96,9.94,9.94,1226700.0,6.9682,6.9822,6.9682,6.9682,1226700.0
2004-11-17 12:00:00,9.94,9.94,9.91,9.93,865500.0,6.9682,6.9682,6.9471,6.9611,865500.0
2004-11-17 12:30:00,9.93,9.94,9.92,9.94,424200.0,6.9611,6.9682,6.9541,6.9682,424200.0
2004-11-17 13:00:00,9.94,9.96,9.94,9.95,556200.0,6.9682,6.9822,6.9682,6.9752,556200.0
2004-11-17 13:30:00,9.95,9.95,9.92,9.92,621600.0,6.9752,6.9752,6.9541,6.9541,621600.0
2004-11-17 14:00:00,9.92,9.92,9.84,9.85,2183700.0,6.9541,6.9541,6.8981,6.9051,2183700.0
2004-11-17 14:30:00,9.85,9.87,9.84,9.87,2333700.0,6.9051,6.9191,6.8981,6.9191,2333700.0
2004-11-17 15:00:00,9.87,9.91,9.87,9.9,1280700.0,6.9191,6.9471,6.9191,6.9401,1280700.0
2004-11-17 15:30:00,9.9,9.91,9.87,9.9,2534700.0,6.9401,6.9471,6.9191,6.9401,2534700.0
2004-11-18 09:30:00,9.98,10.01,9.94,9.99,5061600.0,6.9962,7.0172,6.9682,7.0032,5061600.0
2004-11-18 10:00:00,9.99,10.03,9.97,10.02,4892700.0,7.0032,7.0312,6.9892,7.0242,4892700.0
2004-11-18 10:30:00,10.02,10.13,10.02,10.12,5182800.0,7.0242,7.1014,7.0242,7.0943,5182800.0
2004-11-18 11:00:00,10.13,10.17,10.12,10.15,9498600.0,7.1014,7.1294,7.0943,7.1154,9498600.0
2004-11-18 11:30:00,10.15,10.16,10.11,10.12,1723800.0,7.1154,7.1224,7.0873,7.0943,1723800.0
2004-11-18 12:00:00,10.11,10.14,10.1,10.14,1844700.0,7.0873,7.1084,7.0803,7.1084,1844700.0
2004-11-18 12:30:00,10.14,10.21,10.14,10.18,2785200.0,7.1084,7.1574,7.1084,7.1364,2785200.0
2004-11-18 13:00:00,10.17,10.18,10.13,10.14,1460700.0,7.1294,7.1364,7.1014,7.1084,1460700.0
2004-11-18 13:30:00,10.14,10.18,10.13,10.17,3020700.0,7.1084,7.1364,7.1014,7.1294,3020700.0
2004-11-18 14:00:00,10.17,10.17,10.13,10.14,1598100.0,7.1294,7.1294,7.1014,7.1084,1598100.0
2004-11-18 14:30:00,10.14,10.15,10.1,10.14,3467400.0,7.1084,7.1154,7.0803,7.1084,3467400.0
2004-11-18 15:00:00,10.14,10.15,10.12,10.15,2272200.0,7.1084,7.1154,7.0943,7.1154,2272200.0
2004-11-18 15:30:00,10.14,10.19,10.14,10.17,3154500.0,7.1084,7.1434,7.1084,7.1294,3154500.0
2004-11-19 09:30:00,10.15,10.21,10.13,10.17,5577000.0,7.1154,7.1574,7.1014,7.1294,5577000.0
2004-11-19 10:00:00,10.17,10.17,10.12,10.15,2340900.0,7.1294,7.1294,7.0943,7.1154,2340900.0
2004-11-19 10:30:00,10.15,10.16,10.14,10.15,1489200.0,7.1154,7.1224,7.1084,7.1154,1489200.0
2004-11-19 11:00:00,10.15,10.15,10.11,10.13,2058000.0,7.1154,7.1154,7.0873,7.1014,2058000.0
2004-11-19 11:30:00,10.12,10.13,10.12,10.12,1194600.0,7.0943,7.1014,7.0943,7.0943,1194600.0
2004-11-19 12:00:00,10.12,10.13,10.12,10.13,606900.0,7.0943,7.1014,7.0943,7.1014,606900.0
2004-11-19 12:30:00,10.13,10.14,10.13,10.14,1072200.0,7.1014,7.1084,7.1014,7.1084,1072200.0
2004-11-19 13:00:00,10.14,10.16,10.14,10.16,840000.0,7.1084,7.1224,7.1084,7.1224,840000.0
2004-11-19 13:30:00,10.16,10.17,10.15,10.16,725700.0,7.1224,7.1294,7.1154,7.1224,725700.0
2004-11-19 14:00:00,10.16,10.17,10.15,10.15,870900.0,7.1224,7.1294,7.1154,7.1154,870900.0
2004-11-19 14:30:00,10.15,10.17,10.14,10.16,748500.0,7.1154,7.1294,7.1084,7.1224,748500.0
2004-11-19 15:00:00,10.17,10.17,10.15,10.16,1954200.0,7.1294,7.1294,7.1154,7.1224,1954200.0
2004-11-19 15:30:00,10.16,10.16,10.12,10.13,2497200.0,7.1224,7.1224,7.0943,7.1014,2497200.0
2004-11-22 09:30:00,10.17,10.2,10.14,10.15,2896800.0,7.1294,7.1504,7.1084,7.1154,2896800.0
2004-11-22 10:00:00,10.15,10.23,10.14,10.23,2499600.0,7.1154,7.1715,7.1084,7.1715,2499600.0
2004-11-22 10:30:00,10.23,10.3,10.21,10.26,2841900.0,7.1715,7.2205,7.1574,7.1925,2841900.0
2004-11-22 11:00:00,10.26,10.3,10.25,10.29,1611900.0,7.1925,7.2205,7.1855,7.2135,1611900.0
2004-11-22 11:30:00,10.29,10.29,10.23,10.23,789000.0,7.2135,7.2135,7.1715,7.1715,789000.0
2004-11-22 12:00:00,10.23,10.25,10.23,10.23,744000.0,7.1715,7.1855,7.1715,7.1715,744000.0
2004-11-22 12:30:00,10.23,10.28,10.23,10.28,2539500.0,7.1715,7.2065,7.1715,7.2065,2539500.0
2004-11-22 13:00:00,10.27,10.29,10.26,10.29,1602000.0,7.1995,7.2135,7.1925,7.2135,1602000.0
2004-11-22 13:30:00,10.29,10.33,10.29,10.31,1636800.0,7.2135,7.2416,7.2135,7.2275,1636800.0
2004-11-22 14:00:00,10.31,10.33,10.28,10.29,1762200.0,7.2275,7.2416,7.2065,7.2135,1762200.0
2004-11-22 14:30:00,10.29,10.31,10.28,10.29,1352100.0,7.2135,7.2275,7.2065,7.2135,1352100.0
2004-11-22 15:00:00,10.29,10.31,10.28,10.28,1615200.0,7.2135,7.2275,7.2065,7.2065,1615200.0
2004-11-22 15:30:00,10.28,10.28,10.23,10.24,1835100.0,7.2065,7.2065,7.1715,7.1785,1835100.0
2004-11-23 09:30:00,10.27,10.31,10.19,10.19,3269100.0,7.1995,7.2275,7.1434,7.1434,3269100.0
2004-11-23 10:00:00,10.19,10.24,10.15,10.2,3359100.0,7.1434,7.1785,7.1154,7.1504,3359100.0
2004-11-23 10:30:00,10.2,10.22,10.17,10.17,1776900.0,7.1504,7.1644,7.1294,7.1294,1776900.0
2004-11-23 11:00:00,10.17,10.18,10.11,10.14,3367800.0,7.1294,7.1364,7.0873,7.1084,3367800.0
2004-11-23 11:30:00,10.14,10.19,10.14,10.16,1280700.0,7.1084,7.1434,7.1084,7.1224,1280700.0
2004-11-23 12:00:00,10.16,10.17,10.15,10.16,1248600.0,7.1224,7.1294,7.1154,7.1224,1248600.0
2004-11-23 12:30:00,10.16,10.19,10.15,10.19,990900.0,7.1224,7.1434,7.1154,7.1434,990900.0
2004-11-23 13:00:00,10.19,10.2,10.19,10.19,404100.0,7.1434,7.1504,7.1434,7.1434,404100.0
2004-11-23 13:30:00,10.2,10.25,10.2,10.23,1545300.0,7.1504,7.1855,7.1504,7.1715,1545300.0
2004-11-23 14:00:00,10.23,10.31,10.23,10.3,1610400.0,7.1715,7.2275,7.1715,7.2205,1610400.0
2004-11-23 14:30:00,10.3,10.33,10.26,10.27,2592600.0,7.2205,7.2416,7.1925,7.1995,2592600.0
2004-11-23 15:00:00,10.27,10.28,10.22,10.25,1478100.0,7.1995,7.2065,7.1644,7.1855,1478100.0
2004-11-23 15:30:00,10.25,10.27,10.23,10.26,1822800.0,7.1855,7.1995,7.1715,7.1925,1822800.0
2004-11-24 09:30:00,10.27,10.36,10.27,10.32,2735100.0,7.1995,7.2626,7.1995,7.2345,2735100.0
2004-11-24 10:00:00,10.32,10.33,10.26,10.29,1457700.0,7.2345,7.2416,7.1925,7.2135,1457700.0
2004-11-24 10:30:00,10.29,10.3,10.26,10.29,1358100.0,7.2135,7.2205,7.1925,7.2135,1358100.0
2004-11-24 11:00:00,10.29,10.31,10.29,10.31,717600.0,7.2135,7.2275,7.2135,7.2275,717600.0
2004-11-24 11:30:00,10.31,10.33,10.31,10.32,776100.0,7.2275,7.2416,7.2275,7.2345,776100.0
2004-11-24 12:00:00,10.32,10.32,10.24,10.25,1444800.0,7.2345,7.2345,7.1785,7.1855,1444800.0
2004-11-24 12:30:00,10.25,10.26,10.24,10.25,2285400.0,7.1855,7.1925,7.1785,7.1855,2285400.0
2004-11-24 13:00:00,10.25,10.25,10.22,10.25,831000.0,7.1855,7.1855,7.1644,7.1855,831000.0
2004-11-24 13:30:00,10.25,10.26,10.22,10.22,717000.0,7.1855,7.1925,7.1644,7.1644,717000.0
2004-11-24 14:00:00,10.23,10.23,10.2,10.21,592500.0,7.1715,7.1715,7.1504,7.1574,592500.0
2004-11-24 14:30:00,10.21,10.22,10.2,10.2,642600.0,7.1574,7.1644,7.1504,7.1504,642600.0
2004-11-24 15:00:00,10.2,10.21,10.19,10.19,812400.0,7.1504,7.1574,7.1434,7.1434,812400.0
2004-11-24 15:30:00,10.19,10.2,10.17,10.2,2250600.0,7.1434,7.1504,7.1294,7.1504,2250600.0
2004-11-26 09:30:00,10.26,10.29,10.23,10.27,763800.0,7.1925,7.2135,7.1715,7.1995,763800.0
2004-11-26 10:00:00,10.29,10.3,10.28,10.3,592800.0,7.2135,7.2205,7.2065,7.2205,592800.0
2004-11-26 10:30:00,10.3,10.31,10.3,10.31,512400.0,7.2205,7.2275,7.2205,7.2275,512400.0
2004-11-26 11:00:00,10.31,10.31,10.27,10.27,370200.0,7.2275,7.2275,7.1995,7.1995,370200.0
2004-11-26 11:30:00,10.27,10.28,10.23,10.24,469800.0,7.1995,7.2065,7.1715,7.1785,469800.0
2004-11-26 12:00:00,10.24,10.24,10.22,10.22,505800.0,7.1785,7.1785,7.1644,7.1644,505800.0
2004-11-26 12:30:00,10.22,10.23,10.19,10.19,726300.0,7.1644,7.1715,7.1434,7.1434,726300.0
2004-11-29 09:30:00,10.22,10.27,10.17,10.18,1813800.0,7.1644,7.1995,7.1294,7.1364,1813800.0
2004-11-29 10:00:00,10.17,10.18,10.15,10.16,1387800.0,7.1294,7.1364,7.1154,7.1224,1387800.0
2004-11-29 10:30:00,10.16,10.17,10.11,10.12,1357800.0,7.1224,7.1294,7.0873,7.0943,1357800.0
2004-11-29 11:00:00,10.12,10.12,10.01,10.04,1879800.0,7.0943,7.0943,7.0172,7.0383,1879800.0
2004-11-29 11:30:00,10.04,10.04,10.01,10.02,1827600.0,7.0383,7.0383,7.0172,7.0242,1827600.0
2004-11-29 12:00:00,10.03,10.05,10.02,10.04,1340700.0,7.0312,7.0453,7.0242,7.0383,1340700.0
2004-11-29 12:30:00,10.04,10.07,10.04,10.04,653700.0,7.0383,7.0593,7.0383,7.0383,653700.0
2004-11-29 13:00:00,10.04,10.07,10.04,10.06,635100.0,7.0383,7.0593,7.0383,7.0523,635100.0
2004-11-29 13:30:00,10.07,10.08,10.06,10.07,561000.0,7.0593,7.0663,7.0523,7.0593,561000.0
2004-11-29 14:00:00,10.08,10.08,10.06,10.07,727800.0,7.0663,7.0663,7.0523,7.0593,727800.0
2004-11-29 14:30:00,10.07,10.14,10.06,10.13,1796400.0,7.0593,7.1084,7.0523,7.1014,1796400.0
2004-11-29 15:00:00,10.13,10.13,10.06,10.06,1081800.0,7.1014,7.1014,7.0523,7.0523,1081800.0
2004-11-29 15:30:00,10.06,10.1,10.06,10.09,2258400.0,7.0523,7.0803,7.0523,7.0733,2258400.0
2004-11-30 09:30:00,10.04,10.13,10.02,10.09,2858100.0,7.0383,7.1014,7.0242,7.0733,2858100.0
2004-11-30 10:00:00,10.09,10.11,10.06,10.09,1704300.0,7.0733,7.0873,7.0523,7.0733,1704300.0
2004-11-30 10:30:00,10.09,10.11,10.09,10.09,1436400.0,7.0733,7.0873,7.0733,7.0733,1436400.0
2004-11-30 11:00:00,10.09,10.1,10.09,10.1,1032900.0,7.0733,7.0803,7.0733,7.0803,1032900.0
2004-11-30 11:30:00,10.1,10.11,10.1,10.11,1165800.0,7.0803,7.0873,7.0803,7.0873,1165800.0
2004-11-30 12:00:00,10.11,10.17,10.11,10.14,1147500.0,7.0873,7.1294,7.0873,7.1084,1147500.0
2004-11-30 12:30:00,10.14,10.15,10.13,10.13,605400.0,7.1084,7.1154,7.1014,7.1014,605400.0
2004-11-30 13:00:00,10.12,10.13,10.11,10.11,996300.0,7.0943,7.1014,7.0873,7.0873,996300.0
2004-11-30 13:30:00,10.11,10.11,10.08,10.09,1293000.0,7.0873,7.0873,7.0663,7.0733,1293000.0
2004-11-30 14:00:00,10.09,10.09,10.06,10.06,655200.0,7.0733,7.0733,7.0523,7.0523,655200.0
2004-11-30 14:30:00,10.06,10.08,10.05,10.05,501300.0,7.0523,7.0663,7.0453,7.0453,501300.0
2004-11-30 15:00:00,10.05,10.07,10.04,10.05,1000200.0,7.0453,7.0593,7.0383,7.0453,1000200.0
2004-11-30 15:30:00,10.05,10.07,10.02,10.02,2745300.0,7.0453,7.0593,7.0242,7.0242,2745300.0
2004-12-01 09:30:00,10.05,10.12,10.03,10.1,2541300.0,7.0453,7.0943,7.0312,7.0803,2541300.0
2004-12-01 10:00:00,10.1,10.11,10.07,10.08,1736700.0,7.0803,7.0873,7.0593,7.0663,1736700.0
2004-12-01 10:30:00,10.08,10.15,10.08,10.1,2776500.0,7.0663,7.1154,7.0663,7.0803,2776500.0
2004-12-01 11:00:00,10.1,10.15,10.1,10.13,1251900.0,7.0803,7.1154,7.0803,7.1014,1251900.0
2004-12-01 11:30:00,10.13,10.15,10.1,10.1,1295100.0,7.1014,7.1154,7.0803,7.0803,1295100.0
2004-12-01 12:00:00,10.1,10.15,10.08,10.12,1641000.0,7.0803,7.1154,7.0663,7.0943,1641000.0
2004-12-01 12:30:00,10.12,10.14,10.1,10.12,610800.0,7.0943,7.1084,7.0803,7.0943,610800.0
2004-12-01 13:00:00,10.12,10.12,10.08,10.08,675300.0,7.0943,7.0943,7.0663,7.0663,675300.0
2004-12-01 13:30:00,10.08,10.1,10.06,10.07,858600.0,7.0663,7.0803,7.0523,7.0593,858600.0
2004-12-01 14:00:00,10.07,10.12,10.07,10.09,1128900.0,7.0593,7.0943,7.0593,7.0733,1128900.0
2004-12-01 14:30:00,10.09,10.11,10.08,10.1,783300.0,7.0733,7.0873,7.0663,7.0803,783300.0
2004-12-01 15:00:00,10.1,10.11,10.05,10.06,1631400.0,7.0803,7.0873,7.0453,7.0523,1631400.0
2004-12-01 15:30:00,10.06,10.08,10.05,10.07,2235600.0,7.0523,7.0663,7.0453,7.0593,2235600.0
2004-12-02 09:30:00,10.04,10.06,9.96,9.98,3242400.0,7.0383,7.0523,6.9822,6.9962,3242400.0
2004-12-02 10:00:00,9.98,10.0,9.93,9.99,2322900.0,6.9962,7.0102,6.9611,7.0032,2322900.0
2004-12-02 10:30:00,9.99,10.01,9.98,9.98,2424300.0,7.0032,7.0172,6.9962,6.9962,2424300.0
2004-12-02 11:00:00,9.98,10.0,9.96,9.97,1026600.0,6.9962,7.0102,6.9822,6.9892,1026600.0
2004-12-02 11:30:00,9.97,9.98,9.94,9.95,1161900.0,6.9892,6.9962,6.9682,6.9752,1161900.0
2004-12-02 12:00:00,9.95,9.96,9.93,9.94,1984800.0,6.9752,6.9822,6.9611,6.9682,1984800.0
2004-12-02 12:30:00,9.94,9.94,9.9,9.91,1832700.0,6.9682,6.9682,6.9401,6.9471,1832700.0
2004-12-02 13:00:00,9.91,9.96,9.91,9.94,2391900.0,6.9471,6.9822,6.9471,6.9682,2391900.0
2004-12-02 13:30:00,9.94,9.95,9.93,9.93,1803300.0,6.9682,6.9752,6.9611,6.9611,1803300.0
2004-12-02 14:00:00,9.94,9.96,9.93,9.95,845700.0,6.9682,6.9822,6.9611,6.9752,845700.0
2004-12-02 14:30:00,9.95,9.96,9.94,9.95,1008000.0,6.9752,6.9822,6.9682,6.9752,1008000.0
2004-12-02 15:00:00,9.95,9.98,9.95,9.96,1383600.0,6.9752,6.9962,6.9752,6.9822,1383600.0
2004-12-02 15:30:00,9.96,9.98,9.93,9.97,1666500.0,6.9822,6.9962,6.9611,6.9892,1666500.0
2004-12-03 09:30:00,9.94,10.0,9.9,9.97,2591400.0,6.9682,7.0102,6.9401,6.9892,2591400.0
2004-12-03 10:00:00,9.97,9.99,9.9,9.92,2360700.0,6.9892,7.0032,6.9401,6.9541,2360700.0
2004-12-03 10:30:00,9.92,9.92,9.84,9.88,2232300.0,6.9541,6.9541,6.8981,6.9261,2232300.0
2004-12-03 11:00:00,9.89,9.92,9.88,9.9,1196700.0,6.9331,6.9541,6.9261,6.9401,1196700.0
2004-12-03 11:30:00,9.9,9.92,9.88,9.9,1275300.0,6.9401,6.9541,6.9261,6.9401,1275300.0
2004-12-03 12:00:00,9.9,9.92,9.89,9.89,1281900.0,6.9401,6.9541,6.9331,6.9331,1281900.0
2004-12-03 12:30:00,9.89,9.92,9.89,9.9,1605000.0,6.9331,6.9541,6.9331,6.9401,1605000.0
2004-12-03 13:00:00,9.9,9.91,9.88,9.9,1120800.0,6.9401,6.9471,6.9261,6.9401,1120800.0
2004-12-03 13:30:00,9.9,9.91,9.87,9.88,991200.0,6.9401,6.9471,6.9191,6.9261,991200.0
2004-12-03 14:00:00,9.88,9.9,9.88,9.9,1087500.0,6.9261,6.9401,6.9261,6.9401,1087500.0
2004-12-03 14:30:00,9.9,9.9,9.88,9.9,753300.0,6.9401,6.9401,6.9261,6.9401,753300.0
2004-12-03 15:00:00,9.9,9.93,9.9,9.92,1061100.0,6.9401,6.9611,6.9401,6.9541,1061100.0
2004-12-03 15:30:00,9.92,9.92,9.83,9.86,2689800.0,6.9541,6.9541,6.891,6.9121,2689800.0
2004-12-06 09:30:00,9.85,9.86,9.78,9.79,1731300.0,6.9051,6.9121,6.856,6.863,1731300.0
2004-12-06 10:00:00,9.8,9.81,9.77,9.78,1868700.0,6.87,6.877,6.849,6.856,1868700.0
2004-12-06 10:30:00,9.78,9.83,9.78,9.78,1075500.0,6.856,6.891,6.856,6.856,1075500.0
2004-12-06 11:00:00,9.78,9.8,9.76,9.79,897000.0,6.856,6.87,6.842,6.863,897000.0
2004-12-06 11:30:00,9.79,9.8,9.77,9.79,730800.0,6.863,6.87,6.849,6.863,730800.0
2004-12-06 12:00:00,9.79,9.83,9.79,9.83,849300.0,6.863,6.891,6.863,6.891,849300.0
2004-12-06 12:30:00,9.83,9.85,9.81,9.84,1021800.0,6.891,6.9051,6.877,6.8981,1021800.0
2004-12-06 13:00:00,9.84,9.84,9.83,9.84,462600.0,6.8981,6.8981,6.891,6.8981,462600.0
2004-12-06 13:30:00,9.84,9.86,9.83,9.86,1161600.0,6.8981,6.9121,6.891,6.9121,1161600.0
2004-12-06 14:00:00,9.86,9.88,9.86,9.87,1032300.0,6.9121,6.9261,6.9121,6.9191,1032300.0
2004-12-06 14:30:00,9.86,9.87,9.84,9.85,843900.0,6.9121,6.9191,6.8981,6.9051,843900.0
2004-12-06 15:00:00,9.85,9.85,9.78,9.81,966300.0,6.9051,6.9051,6.856,6.877,966300.0
2004-12-06 15:30:00,9.81,9.84,9.8,9.81,2358600.0,6.877,6.8981,6.87,6.877,2358600.0
2004-12-07 09:30:00,9.83,9.93,9.8,9.93,2468100.0,6.891,6.9611,6.87,6.9611,2468100.0
2004-12-07 10:00:00,9.93,9.93,9.8,9.91,1153200.0,6.9611,6.9611,6.87,6.9471,1153200.0
2004-12-07 10:30:00,9.91,9.93,9.88,9.92,528000.0,6.9471,6.9611,6.9261,6.9541,528000.0
2004-12-07 11:00:00,9.92,9.94,9.92,9.94,1605900.0,6.9541,6.9682,6.9541,6.9682,1605900.0
2004-12-07 11:30:00,9.94,9.97,9.93,9.96,1512000.0,6.9682,6.9892,6.9611,6.9822,1512000.0
2004-12-07 12:00:00,9.96,9.97,9.95,9.95,554700.0,6.9822,6.9892,6.9752,6.9752,554700.0
2004-12-07 12:30:00,9.95,9.96,9.92,9.93,812700.0,6.9752,6.9822,6.9541,6.9611,812700.0
2004-12-07 13:00:00,9.92,9.92,9.85,9.87,2721600.0,6.9541,6.9541,6.9051,6.9191,2721600.0
2004-12-07 13:30:00,9.87,9.88,9.82,9.87,1286100.0,6.9191,6.9261,6.884,6.9191,1286100.0
2004-12-07 14:00:00,9.87,9.9,9.83,9.9,1304700.0,6.9191,6.9401,6.891,6.9401,1304700.0
2004-12-07 14:30:00,9.9,9.9,9.84,9.84,1126200.0,6.9401,6.9401,6.8981,6.8981,1126200.0
2004-12-07 15:00:00,9.84,9.86,9.82,9.82,1021800.0,6.8981,6.9121,6.884,6.884,1021800.0
2004-12-07 15:30:00,9.82,9.87,9.8,9.8,1896900.0,6.884,6.9191,6.87,6.87,1896900.0
2004-12-08 09:30:00,9.81,9.89,9.8,9.85,1956300.0,6.877,6.9331,6.87,6.9051,1956300.0
2004-12-08 10:00:00,9.85,9.88,9.84,9.88,835500.0,6.9051,6.9261,6.8981,6.9261,835500.0
2004-12-08 10:30:00,9.88,9.92,9.87,9.91,1958700.0,6.9261,6.9541,6.9191,6.9471,1958700.0
2004-12-08 11:00:00,9.9,9.97,9.89,9.94,989100.0,6.9401,6.9892,6.9331,6.9682,989100.0
2004-12-08 11:30:00,9.94,9.97,9.92,9.94,1090500.0,6.9682,6.9892,6.9541,6.9682,1090500.0
2004-12-08 12:00:00,9.94,9.97,9.94,9.96,945300.0,6.9682,6.9892,6.9682,6.9822,945300.0
2004-12-08 12:30:00,9.92,9.97,9.92,9.97,900600.0,6.9541,6.9892,6.9541,6.9892,900600.0
2004-12-08 13:00:00,9.97,10.0,9.95,10.0,1598100.0,6.9892,7.0102,6.9752,7.0102,1598100.0
2004-12-08 13:30:00,10.0,10.0,9.95,9.96,1557900.0,7.0102,7.0102,6.9752,6.9822,1557900.0
2004-12-08 14:00:00,9.96,9.98,9.94,9.95,1835100.0,6.9822,6.9962,6.9682,6.9752,1835100.0
2004-12-08 14:30:00,9.95,9.97,9.94,9.94,2156100.0,6.9752,6.9892,6.9682,6.9682,2156100.0
2004-12-08 15:00:00,9.94,9.97,9.94,9.95,3339300.0,6.9682,6.9892,6.9682,6.9752,3339300.0
2004-12-08 15:30:00,9.95,10.0,9.94,9.96,4152600.0,6.9752,7.0102,6.9682,6.9822,4152600.0
2004-12-09 09:30:00,9.88,9.93,9.87,9.89,2898000.0,6.9261,6.9611,6.9191,6.9331,2898000.0
2004-12-09 10:00:00,9.89,9.9,9.83,9.89,2935800.0,6.9331,6.9401,6.891,6.9331,2935800.0
2004-12-09 10:30:00,9.89,9.93,9.88,9.92,1982100.0,6.9331,6.9611,6.9261,6.9541,1982100.0
2004-12-09 11:00:00,9.92,9.95,9.89,9.93,1067700.0,6.9541,6.9752,6.9331,6.9611,1067700.0
2004-12-09 11:30:00,9.93,9.96,9.92,9.94,721200.0,6.9611,6.9822,6.9541,6.9682,721200.0
2004-12-09 12:00:00,9.94,10.02,9.94,10.0,1315500.0,6.9682,7.0242,6.9682,7.0102,1315500.0
2004-12-09 12:30:00,10.01,10.01,9.98,10.0,831000.0,7.0172,7.0172,6.9962,7.0102,831000.0
2004-12-09 13:00:00,10.0,10.15,9.99,10.15,3398400.0,7.0102,7.1154,7.0032,7.1154,3398400.0
2004-12-09 13:30:00,10.15,10.19,10.12,10.18,2113200.0,7.1154,7.1434,7.0943,7.1364,2113200.0
2004-12-09 14:00:00,10.18,10.18,10.11,10.12,1733700.0,7.1364,7.1364,7.0873,7.0943,1733700.0
2004-12-09 14:30:00,10.12,10.21,10.12,10.21,2487300.0,7.0943,7.1574,7.0943,7.1574,2487300.0
2004-12-09 15:00:00,10.21,10.28,10.2,10.28,3464700.0,7.1574,7.2065,7.1504,7.2065,3464700.0
2004-12-09 15:30:00,10.28,10.28,10.19,10.23,3926400.0,7.2065,7.2065,7.1434,7.1715,3926400.0
2004-12-10 09:30:00,10.12,10.29,10.1,10.27,3131700.0,7.0943,7.2135,7.0803,7.1995,3131700.0
2004-12-10 10:00:00,10.27,10.31,10.26,10.28,1947000.0,7.1995,7.2275,7.1925,7.2065,1947000.0
2004-12-10 10:30:00,10.28,10.31,10.24,10.27,1340100.0,7.2065,7.2275,7.1785,7.1995,1340100.0
2004-12-10 11:00:00,10.27,10.3,10.27,10.27,1117500.0,7.1995,7.2205,7.1995,7.1995,1117500.0
2004-12-10 11:30:00,10.27,10.28,10.25,10.26,753000.0,7.1995,7.2065,7.1855,7.1925,753000.0
2004-12-10 12:00:00,10.26,10.29,10.24,10.28,620100.0,7.1925,7.2135,7.1785,7.2065,620100.0
2004-12-10 12:30:00,10.28,10.3,10.27,10.28,814200.0,7.2065,7.2205,7.1995,7.2065,814200.0
2004-12-10 13:00:00,10.28,10.31,10.27,10.28,1140900.0,7.2065,7.2275,7.1995,7.2065,1140900.0
2004-12-10 13:30:00,10.28,10.29,10.25,10.27,878700.0,7.2065,7.2135,7.1855,7.1995,878700.0
2004-12-10 14:00:00,10.27,10.28,10.24,10.24,1010400.0,7.1995,7.2065,7.1785,7.1785,1010400.0
2004-12-10 14:30:00,10.24,10.29,10.24,10.26,994200.0,7.1785,7.2135,7.1785,7.1925,994200.0
2004-12-10 15:00:00,10.26,10.28,10.24,10.25,943800.0,7.1925,7.2065,7.1785,7.1855,943800.0
2004-12-10 15:30:00,10.25,10.26,10.21,10.25,1665000.0,7.1855,7.1925,7.1574,7.1855,1665000.0
2004-12-13 09:30:00,10.27,10.33,10.21,10.23,2346900.0,7.1995,7.2416,7.1574,7.1715,2346900.0
2004-12-13 10:00:00,10.23,10.28,10.22,10.22,1204500.0,7.1715,7.2065,7.1644,7.1644,1204500.0
2004-12-13 10:30:00,10.22,10.22,10.18,10.21,1515300.0,7.1644,7.1644,7.1364,7.1574,1515300.0
2004-12-13 11:00:00,10.21,10.21,10.18,10.2,858300.0,7.1574,7.1574,7.1364,7.1504,858300.0
2004-12-13 11:30:00,10.2,10.2,10.18,10.2,711000.0,7.1504,7.1504,7.1364,7.1504,711000.0
2004-12-13 12:00:00,10.2,10.22,10.2,10.2,931500.0,7.1504,7.1644,7.1504,7.1504,931500.0
2004-12-13 12:30:00,10.2,10.21,10.2,10.2,923700.0,7.1504,7.1574,7.1504,7.1504,923700.0
2004-12-13 13:00:00,10.2,10.21,10.2,10.21,1151700.0,7.1504,7.1574,7.1504,7.1574,1151700.0
2004-12-13 13:30:00,10.21,10.24,10.18,10.23,1449300.0,7.1574,7.1785,7.1364,7.1715,1449300.0
2004-12-13 14:00:00,10.23,10.24,10.2,10.21,891000.0,7.1715,7.1785,7.1504,7.1574,891000.0
2004-12-13 14:30:00,10.21,10.25,10.2,10.24,1278900.0,7.1574,7.1855,7.1504,7.1785,1278900.0
2004-12-13 15:00:00,10.24,10.25,10.2,10.21,1409700.0,7.1785,7.1855,7.1504,7.1574,1409700.0
2004-12-13 15:30:00,10.22,10.24,10.21,10.24,2654100.0,7.1644,7.1785,7.1574,7.1785,2654100.0
2004-12-14 09:30:00,10.13,10.28,10.13,10.21,1430100.0,7.1014,7.2065,7.1014,7.1574,1430100.0
2004-12-14 10:00:00,10.21,10.22,10.17,10.19,694500.0,7.1574,7.1644,7.1294,7.1434,694500.0
2004-12-14 10:30:00,10.19,10.24,10.18,10.24,876600.0,7.1434,7.1785,7.1364,7.1785,876600.0
2004-12-14 11:00:00,10.23,10.24,10.19,10.21,1071600.0,7.1715,7.1785,7.1434,7.1574,1071600.0
2004-12-14 11:30:00,10.21,10.22,10.2,10.2,526500.0,7.1574,7.1644,7.1504,7.1504,526500.0
2004-12-14 12:00:00,10.2,10.24,10.19,10.24,937800.0,7.1504,7.1785,7.1434,7.1785,937800.0
2004-12-14 12:30:00,10.24,10.29,10.23,10.29,967800.0,7.1785,7.2135,7.1715,7.2135,967800.0
2004-12-14 13:00:00,10.29,10.3,10.27,10.29,620700.0,7.2135,7.2205,7.1995,7.2135,620700.0
2004-12-14 13:30:00,10.29,10.3,10.28,10.29,711300.0,7.2135,7.2205,7.2065,7.2135,711300.0
2004-12-14 14:00:00,10.29,10.31,10.25,10.31,1409700.0,7.2135,7.2275,7.1855,7.2275,1409700.0
2004-12-14 14:30:00,10.31,10.31,10.24,10.3,1098300.0,7.2275,7.2275,7.1785,7.2205,1098300.0
2004-12-14 15:00:00,10.3,10.33,10.29,10.32,1732500.0,7.2205,7.2416,7.2135,7.2345,1732500.0
2004-12-14 15:30:00,10.32,10.33,10.28,10.32,1664400.0,7.2345,7.2416,7.2065,7.2345,1664400.0
2004-12-15 09:30:00,10.33,10.43,10.3,10.38,4175400.0,7.2416,7.3117,7.2205,7.2766,4175400.0
2004-12-15 10:00:00,10.38,10.43,10.36,10.43,1946700.0,7.2766,7.3117,7.2626,7.3117,1946700.0
2004-12-15 10:30:00,10.43,10.44,10.4,10.42,2273100.0,7.3117,7.3187,7.2906,7.3046,2273100.0
2004-12-15 11:00:00,10.42,10.42,10.37,10.38,1797300.0,7.3046,7.3046,7.2696,7.2766,1797300.0
2004-12-15 11:30:00,10.37,10.39,10.36,10.36,1430700.0,7.2696,7.2836,7.2626,7.2626,1430700.0
2004-12-15 12:00:00,10.36,10.38,10.35,10.35,1218300.0,7.2626,7.2766,7.2556,7.2556,1218300.0
2004-12-15 12:30:00,10.35,10.37,10.35,10.37,1065300.0,7.2556,7.2696,7.2556,7.2696,1065300.0
2004-12-15 13:00:00,10.37,10.4,10.36,10.4,1646700.0,7.2696,7.2906,7.2626,7.2906,1646700.0
2004-12-15 13:30:00,10.39,10.4,10.37,10.37,1036200.0,7.2836,7.2906,7.2696,7.2696,1036200.0
2004-12-15 14:00:00,10.37,10.38,10.35,10.35,972300.0,7.2696,7.2766,7.2556,7.2556,972300.0
2004-12-15 14:30:00,10.35,10.37,10.34,10.36,1687500.0,7.2556,7.2696,7.2486,7.2626,1687500.0
2004-12-15 15:00:00,10.36,10.4,10.36,10.39,1474500.0,7.2626,7.2906,7.2626,7.2836,1474500.0
2004-12-15 15:30:00,10.39,10.4,10.35,10.38,2573100.0,7.2836,7.2906,7.2556,7.2766,2573100.0
2004-12-16 09:30:00,10.37,10.43,10.36,10.4,1924800.0,7.2696,7.3117,7.2626,7.2906,1924800.0
2004-12-16 10:00:00,10.4,10.4,10.34,10.38,1431000.0,7.2906,7.2906,7.2486,7.2766,1431000.0
2004-12-16 10:30:00,10.37,10.4,10.36,10.38,973500.0,7.2696,7.2906,7.2626,7.2766,973500.0
2004-12-16 11:00:00,10.38,10.4,10.37,10.4,647100.0,7.2766,7.2906,7.2696,7.2906,647100.0
2004-12-16 11:30:00,10.39,10.4,10.38,10.38,943500.0,7.2836,7.2906,7.2766,7.2766,943500.0
2004-12-16 12:00:00,10.38,10.42,10.38,10.42,1174800.0,7.2766,7.3046,7.2766,7.3046,1174800.0
2004-12-16 12:30:00,10.42,10.42,10.38,10.39,609600.0,7.3046,7.3046,7.2766,7.2836,609600.0
2004-12-16 13:00:00,10.39,10.4,10.37,10.39,879000.0,7.2836,7.2906,7.2696,7.2836,879000.0
2004-12-16 13:30:00,10.39,10.41,10.37,10.38,819600.0,7.2836,7.2976,7.2696,7.2766,819600.0
2004-12-16 14:00:00,10.38,10.4,10.32,10.34,2113800.0,7.2766,7.2906,7.2345,7.2486,2113800.0
2004-12-16 14:30:00,10.34,10.38,10.33,10.36,1983900.0,7.2486,7.2766,7.2416,7.2626,1983900.0
2004-12-16 15:00:00,10.36,10.4,10.36,10.38,1441500.0,7.2626,7.2906,7.2626,7.2766,1441500.0
2004-12-16 15:30:00,10.39,10.4,10.37,10.37,1629300.0,7.2836,7.2906,7.2696,7.2696,1629300.0
2004-12-17 09:30:00,10.28,10.49,10.23,10.41,17228100.0,7.2065,7.3537,7.1715,7.2976,17228100.0
2004-12-17 10:00:00,10.4,10.41,10.38,10.4,1224300.0,7.2906,7.2976,7.2766,7.2906,1224300.0
2004-12-17 10:30:00,10.4,10.43,10.39,10.4,1355400.0,7.2906,7.3117,7.2836,7.2906,1355400.0
2004-12-17 11:00:00,10.4,10.4,10.35,10.37,1517400.0,7.2906,7.2906,7.2556,7.2696,1517400.0
2004-12-17 11:30:00,10.37,10.38,10.3,10.33,1312200.0,7.2696,7.2766,7.2205,7.2416,1312200.0
2004-12-17 12:00:00,10.33,10.35,10.31,10.32,1202700.0,7.2416,7.2556,7.2275,7.2345,1202700.0
2004-12-17 12:30:00,10.32,10.32,10.29,10.3,517500.0,7.2345,7.2345,7.2135,7.2205,517500.0
2004-12-17 13:00:00,10.3,10.6,10.27,10.32,1251000.0,7.2205,7.4308,7.1995,7.2345,1251000.0
2004-12-17 13:30:00,10.31,10.33,10.26,10.27,628500.0,7.2275,7.2416,7.1925,7.1995,628500.0
2004-12-17 14:00:00,10.27,10.28,10.24,10.27,1134900.0,7.1995,7.2065,7.1785,7.1995,1134900.0
2004-12-17 14:30:00,10.28,10.3,10.27,10.29,855000.0,7.2065,7.2205,7.1995,7.2135,855000.0
2004-12-17 15:00:00,10.29,10.32,10.29,10.31,1557000.0,7.2135,7.2345,7.2135,7.2275,1557000.0
2004-12-17 15:30:00,10.31,10.33,10.24,10.25,4089300.0,7.2275,7.2416,7.1785,7.1855,4089300.0
2004-12-20 09:30:00,10.26,10.4,10.23,10.4,3174600.0,7.1925,7.2906,7.1715,7.2906,3174600.0
2004-12-20 10:00:00,10.4,10.45,10.38,10.43,1429500.0,7.2906,7.3257,7.2766,7.3117,1429500.0
2004-12-20 10:30:00,10.43,10.44,10.4,10.41,1107900.0,7.3117,7.3187,7.2906,7.2976,1107900.0
2004-12-20 11:00:00,10.41,10.41,10.34,10.37,1559100.0,7.2976,7.2976,7.2486,7.2696,1559100.0
2004-12-20 11:30:00,10.37,10.38,10.34,10.35,835200.0,7.2696,7.2766,7.2486,7.2556,835200.0
2004-12-20 12:00:00,10.35,10.37,10.31,10.35,899400.0,7.2556,7.2696,7.2275,7.2556,899400.0
2004-12-20 12:30:00,10.34,10.34,10.29,10.31,858900.0,7.2486,7.2486,7.2135,7.2275,858900.0
2004-12-20 13:00:00,10.31,10.34,10.31,10.32,714600.0,7.2275,7.2486,7.2275,7.2345,714600.0
2004-12-20 13:30:00,10.32,10.36,10.3,10.33,1191600.0,7.2345,7.2626,7.2205,7.2416,1191600.0
2004-12-20 14:00:00,10.33,10.36,10.31,10.35,649800.0,7.2416,7.2626,7.2275,7.2556,649800.0
2004-12-20 14:30:00,10.34,10.43,10.34,10.39,1299900.0,7.2486,7.3117,7.2486,7.2836,1299900.0
2004-12-20 15:00:00,10.4,10.42,10.38,10.41,1346100.0,7.2906,7.3046,7.2766,7.2976,1346100.0
2004-12-20 15:30:00,10.41,10.43,10.34,10.37,2358900.0,7.2976,7.3117,7.2486,7.2696,2358900.0
2004-12-21 09:30:00,10.37,10.43,10.35,10.42,1636200.0,7.2696,7.3117,7.2556,7.3046,1636200.0
2004-12-21 10:00:00,10.42,10.44,10.38,10.4,997500.0,7.3046,7.3187,7.2766,7.2906,997500.0
2004-12-21 10:30:00,10.4,10.42,10.38,10.4,699900.0,7.2906,7.3046,7.2766,7.2906,699900.0
2004-12-21 11:00:00,10.4,10.44,10.38,10.43,844800.0,7.2906,7.3187,7.2766,7.3117,844800.0
2004-12-21 11:30:00,10.43,10.45,10.42,10.44,855600.0,7.3117,7.3257,7.3046,7.3187,855600.0
2004-12-21 12:00:00,10.45,10.48,10.44,10.47,918600.0,7.3257,7.3467,7.3187,7.3397,918600.0
2004-12-21 12:30:00,10.48,10.5,10.46,10.5,1161900.0,7.3467,7.3607,7.3327,7.3607,1161900.0
2004-12-21 13:00:00,10.5,10.51,10.46,10.49,1005300.0,7.3607,7.3677,7.3327,7.3537,1005300.0
2004-12-21 13:30:00,10.49,10.51,10.49,10.5,1090200.0,7.3537,7.3677,7.3537,7.3607,1090200.0
2004-12-21 14:00:00,10.5,10.52,10.49,10.51,1016700.0,7.3607,7.3747,7.3537,7.3677,1016700.0
2004-12-21 14:30:00,10.51,10.54,10.49,10.5,2494800.0,7.3677,7.3888,7.3537,7.3607,2494800.0
2004-12-21 15:00:00,10.5,10.52,10.48,10.49,1377900.0,7.3607,7.3747,7.3467,7.3537,1377900.0
2004-12-21 15:30:00,10.49,10.51,10.46,10.46,3470700.0,7.3537,7.3677,7.3327,7.3327,3470700.0
2004-12-22 09:30:00,10.54,10.54,10.42,10.46,2302500.0,7.3888,7.3888,7.3046,7.3327,2302500.0
2004-12-22 10:00:00,10.46,10.48,10.44,10.47,1302900.0,7.3327,7.3467,7.3187,7.3397,1302900.0
2004-12-22 10:30:00,10.47,10.57,10.47,10.56,2131200.0,7.3397,7.4098,7.3397,7.4028,2131200.0
2004-12-22 11:00:00,10.56,10.58,10.53,10.54,1604400.0,7.4028,7.4168,7.3818,7.3888,1604400.0
2004-12-22 11:30:00,10.54,10.58,10.54,10.57,654600.0,7.3888,7.4168,7.3888,7.4098,654600.0
2004-12-22 12:00:00,10.57,10.57,10.53,10.53,948900.0,7.4098,7.4098,7.3818,7.3818,948900.0
2004-12-22 12:30:00,10.54,10.56,10.52,10.54,596700.0,7.3888,7.4028,7.3747,7.3888,596700.0
2004-12-22 13:00:00,10.54,10.54,10.52,10.52,463500.0,7.3888,7.3888,7.3747,7.3747,463500.0
2004-12-22 13:30:00,10.52,10.55,10.51,10.52,729000.0,7.3747,7.3958,7.3677,7.3747,729000.0
2004-12-22 14:00:00,10.52,10.55,10.52,10.52,1190100.0,7.3747,7.3958,7.3747,7.3747,1190100.0
2004-12-22 14:30:00,10.52,10.53,10.51,10.53,823200.0,7.3747,7.3818,7.3677,7.3818,823200.0
2004-12-22 15:00:00,10.53,10.56,10.52,10.54,1406100.0,7.3818,7.4028,7.3747,7.3888,1406100.0
2004-12-22 15:30:00,10.54,10.58,10.52,10.56,3355800.0,7.3888,7.4168,7.3747,7.4028,3355800.0
2004-12-23 09:30:00,10.55,10.62,10.51,10.58,1883700.0,7.3958,7.4449,7.3677,7.4168,1883700.0
2004-12-23 10:00:00,10.59,10.61,10.57,10.58,1099200.0,7.4238,7.4378,7.4098,7.4168,1099200.0
2004-12-23 10:30:00,10.58,10.62,10.57,10.59,985200.0,7.4168,7.4449,7.4098,7.4238,985200.0
2004-12-23 11:00:00,10.59,10.62,10.58,10.59,1116900.0,7.4238,7.4449,7.4168,7.4238,1116900.0
2004-12-23 11:30:00,10.6,10.61,10.59,10.6,568500.0,7.4308,7.4378,7.4238,7.4308,568500.0
2004-12-23 12:00:00,10.6,10.6,10.57,10.59,680400.0,7.4308,7.4308,7.4098,7.4238,680400.0
2004-12-23 12:30:00,10.59,10.6,10.57,10.59,519300.0,7.4238,7.4308,7.4098,7.4238,519300.0
2004-12-23 13:00:00,10.59,10.59,10.56,10.56,824700.0,7.4238,7.4238,7.4028,7.4028,824700.0
2004-12-23 13:30:00,10.56,10.58,10.56,10.57,726000.0,7.4028,7.4168,7.4028,7.4098,726000.0
2004-12-23 14:00:00,10.57,10.57,10.54,10.54,453000.0,7.4098,7.4098,7.3888,7.3888,453000.0
2004-12-23 14:30:00,10.54,10.54,10.51,10.52,1106100.0,7.3888,7.3888,7.3677,7.3747,1106100.0
2004-12-23 15:00:00,10.52,10.52,10.5,10.51,960900.0,7.3747,7.3747,7.3607,7.3677,960900.0
2004-12-23 15:30:00,10.51,10.54,10.5,10.53,1924800.0,7.3677,7.3888,7.3607,7.3818,1924800.0
2004-12-27 09:30:00,10.75,10.83,10.67,10.76,5574000.0,7.536,7.5921,7.4799,7.543,5574000.0
2004-12-27 10:00:00,10.76,10.79,10.74,10.79,2759700.0,7.543,7.564,7.529,7.564,2759700.0
2004-12-27 10:30:00,10.79,10.82,10.78,10.78,1646700.0,7.564,7.5851,7.557,7.557,1646700.0
2004-12-27 11:00:00,10.78,10.79,10.69,10.74,2289900.0,7.557,7.564,7.4939,7.529,2289900.0
2004-12-27 11:30:00,10.74,10.74,10.71,10.72,1419300.0,7.529,7.529,7.5079,7.515,1419300.0
2004-12-27 12:00:00,10.72,10.74,10.71,10.71,896100.0,7.515,7.529,7.5079,7.5079,896100.0
2004-12-27 12:30:00,10.71,10.75,10.71,10.74,1008000.0,7.5079,7.536,7.5079,7.529,1008000.0
2004-12-27 13:00:00,10.74,10.75,10.72,10.74,759900.0,7.529,7.536,7.515,7.529,759900.0
2004-12-27 13:30:00,10.74,10.78,10.74,10.78,818700.0,7.529,7.557,7.529,7.557,818700.0
2004-12-27 14:00:00,10.78,10.82,10.77,10.82,1845900.0,7.557,7.5851,7.55,7.5851,1845900.0
2004-12-27 14:30:00,10.82,10.83,10.8,10.81,1878900.0,7.5851,7.5921,7.571,7.578,1878900.0
2004-12-27 15:00:00,10.81,10.83,10.8,10.82,2812800.0,7.578,7.5921,7.571,7.5851,2812800.0
2004-12-27 15:30:00,10.82,10.83,10.78,10.8,3832200.0,7.5851,7.5921,7.557,7.571,3832200.0
2004-12-28 09:30:00,10.78,10.83,10.76,10.81,2008200.0,7.557,7.5921,7.543,7.578,2008200.0
2004-12-28 10:00:00,10.81,10.88,10.81,10.88,1882800.0,7.578,7.6271,7.578,7.6271,1882800.0
2004-12-28 10:30:00,10.88,10.97,10.88,10.97,2107800.0,7.6271,7.6902,7.6271,7.6902,2107800.0
2004-12-28 11:00:00,10.97,10.97,10.9,10.93,1459200.0,7.6902,7.6902,7.6411,7.6622,1459200.0
2004-12-28 11:30:00,10.93,10.95,10.91,10.93,921000.0,7.6622,7.6762,7.6481,7.6622,921000.0
2004-12-28 12:00:00,10.93,10.94,10.9,10.9,925800.0,7.6622,7.6692,7.6411,7.6411,925800.0
2004-12-28 12:30:00,10.9,10.92,10.9,10.91,945900.0,7.6411,7.6552,7.6411,7.6481,945900.0
2004-12-28 13:00:00,10.91,10.91,10.89,10.9,521700.0,7.6481,7.6481,7.6341,7.6411,521700.0
2004-12-28 13:30:00,10.9,10.93,10.9,10.93,865800.0,7.6411,7.6622,7.6411,7.6622,865800.0
2004-12-28 14:00:00,10.93,10.96,10.92,10.93,679200.0,7.6622,7.6832,7.6552,7.6622,679200.0
2004-12-28 14:30:00,10.93,10.95,10.93,10.95,1311900.0,7.6622,7.6762,7.6622,7.6762,1311900.0
2004-12-28 15:00:00,10.95,11.0,10.95,11.0,3294300.0,7.6762,7.7112,7.6762,7.7112,3294300.0
2004-12-28 15:30:00,10.99,11.05,10.98,11.0,4004100.0,7.7042,7.7463,7.6972,7.7112,4004100.0
2004-12-29 09:30:00,10.95,10.99,10.84,10.86,1738800.0,7.6762,7.7042,7.5991,7.6131,1738800.0
2004-12-29 10:00:00,10.86,10.94,10.84,10.89,2069100.0,7.6131,7.6692,7.5991,7.6341,2069100.0
2004-12-29 10:30:00,10.89,10.93,10.87,10.92,935400.0,7.6341,7.6622,7.6201,7.6552,935400.0
2004-12-29 11:00:00,10.92,10.94,10.88,10.94,779400.0,7.6552,7.6692,7.6271,7.6692,779400.0
2004-12-29 11:30:00,10.94,10.95,10.91,10.92,652200.0,7.6692,7.6762,7.6481,7.6552,652200.0
2004-12-29 12:00:00,10.92,10.92,10.88,10.89,309900.0,7.6552,7.6552,7.6271,7.6341,309900.0
2004-12-29 12:30:00,10.89,10.92,10.88,10.91,487500.0,7.6341,7.6552,7.6271,7.6481,487500.0
2004-12-29 13:00:00,10.91,10.91,10.87,10.89,536700.0,7.6481,7.6481,7.6201,7.6341,536700.0
2004-12-29 13:30:00,10.89,10.95,10.89,10.95,654600.0,7.6341,7.6762,7.6341,7.6762,654600.0
2004-12-29 14:00:00,10.95,11.0,10.95,10.96,1191900.0,7.6762,7.7112,7.6762,7.6832,1191900.0
2004-12-29 14:30:00,10.96,10.97,10.95,10.96,404100.0,7.6832,7.6902,7.6762,7.6832,404100.0
2004-12-29 15:00:00,10.96,10.97,10.95,10.97,586800.0,7.6832,7.6902,7.6762,7.6902,586800.0
2004-12-29 15:30:00,10.97,10.98,10.92,10.95,1306800.0,7.6902,7.6972,7.6552,7.6762,1306800.0
2004-12-30 09:30:00,10.97,11.01,10.93,10.98,1626300.0,7.6902,7.7182,7.6622,7.6972,1626300.0
2004-12-30 10:00:00,10.98,11.0,10.97,10.98,720600.0,7.6972,7.7112,7.6902,7.6972,720600.0
2004-12-30 10:30:00,10.98,11.0,10.97,11.0,619500.0,7.6972,7.7112,7.6902,7.7112,619500.0
2004-12-30 11:00:00,11.0,11.01,10.97,11.0,1217700.0,7.7112,7.7182,7.6902,7.7112,1217700.0
2004-12-30 11:30:00,11.0,11.02,10.99,11.02,1640100.0,7.7112,7.7253,7.7042,7.7253,1640100.0
2004-12-30 12:00:00,11.02,11.02,10.89,11.0,397200.0,7.7253,7.7253,7.6341,7.7112,397200.0
2004-12-30 12:30:00,11.0,11.02,11.0,11.01,394200.0,7.7112,7.7253,7.7112,7.7182,394200.0
2004-12-30 13:00:00,11.01,11.04,11.01,11.03,633300.0,7.7182,7.7393,7.7182,7.7323,633300.0
2004-12-30 13:30:00,11.03,11.11,11.03,11.08,1272300.0,7.7323,7.7884,7.7323,7.7673,1272300.0
2004-12-30 14:00:00,11.08,11.08,11.06,11.06,591300.0,7.7673,7.7673,7.7533,7.7533,591300.0
2004-12-30 14:30:00,11.06,11.08,11.06,11.06,369600.0,7.7533,7.7673,7.7533,7.7533,369600.0
2004-12-30 15:00:00,11.06,11.06,11.03,11.04,844800.0,7.7533,7.7533,7.7323,7.7393,844800.0
2004-12-30 15:30:00,11.04,11.06,11.02,11.02,1818000.0,7.7393,7.7533,7.7253,7.7253,1818000.0
2004-12-31 09:30:00,11.02,11.07,11.0,11.03,1511400.0,7.7253,7.7603,7.7112,7.7323,1511400.0
2004-12-31 10:00:00,11.03,11.07,11.02,11.07,587700.0,7.7323,7.7603,7.7253,7.7603,587700.0
2004-12-31 10:30:00,11.07,11.07,11.04,11.05,632700.0,7.7603,7.7603,7.7393,7.7463,632700.0
2004-12-31 11:00:00,11.05,11.05,11.02,11.03,471000.0,7.7463,7.7463,7.7253,7.7323,471000.0
2004-12-31 11:30:00,11.02,11.04,11.02,11.04,636300.0,7.7253,7.7393,7.7253,7.7393,636300.0
2004-12-31 12:00:00,11.03,11.04,11.03,11.04,459300.0,7.7323,7.7393,7.7323,7.7393,459300.0
2004-12-31 12:30:00,11.04,11.05,11.03,11.04,612300.0,7.7393,7.7463,7.7323,7.7393,612300.0
2004-12-31 13:00:00,11.03,11.05,11.03,11.05,501900.0,7.7323,7.7463,7.7323,7.7463,501900.0
2004-12-31 13:30:00,11.05,11.07,11.04,11.05,362700.0,7.7463,7.7603,7.7393,7.7463,362700.0
2004-12-31 14:00:00,11.06,11.08,11.05,11.08,557100.0,7.7533,7.7673,7.7463,7.7673,557100.0
2004-12-31 14:30:00,11.08,11.11,11.07,11.08,705600.0,7.7673,7.7884,7.7603,7.7673,705600.0
2004-12-31 15:00:00,11.08,11.08,11.07,11.08,389700.0,7.7673,7.7673,7.7603,7.7673,389700.0
2004-12-31 15:30:00,11.08,11.1,11.03,11.09,2546400.0,7.7673,7.7813,7.7323,7.7743,2546400.0
2005-01-03 09:30:00,11.08,11.15,11.08,11.14,2695800.0,7.7673,7.8164,7.7673,7.8094,2695800.0
2005-01-03 10:00:00,11.14,11.15,11.07,11.09,2835000.0,7.8094,7.8164,7.7603,7.7743,2835000.0
2005-01-03 10:30:00,11.09,11.09,10.99,11.02,2850900.0,7.7743,7.7743,7.7042,7.7253,2850900.0
2005-01-03 11:00:00,11.02,11.02,10.97,10.98,2856000.0,7.7253,7.7253,7.6902,7.6972,2856000.0
2005-01-03 11:30:00,10.98,11.01,10.98,10.99,1243800.0,7.6972,7.7182,7.6972,7.7042,1243800.0
2005-01-03 12:00:00,10.98,11.0,10.97,10.98,1055100.0,7.6972,7.7112,7.6902,7.6972,1055100.0
2005-01-03 12:30:00,10.98,11.0,10.97,10.99,642900.0,7.6972,7.7112,7.6902,7.7042,642900.0
2005-01-03 13:00:00,10.99,10.99,10.95,10.95,1599600.0,7.7042,7.7042,7.6762,7.6762,1599600.0
2005-01-03 13:30:00,10.95,10.98,10.94,10.95,681000.0,7.6762,7.6972,7.6692,7.6762,681000.0
2005-01-03 14:00:00,10.96,10.99,10.96,10.98,674400.0,7.6832,7.7042,7.6832,7.6972,674400.0
2005-01-03 14:30:00,10.98,11.0,10.97,10.98,885600.0,7.6972,7.7112,7.6902,7.6972,885600.0
2005-01-03 15:00:00,10.98,11.0,10.92,10.92,1766100.0,7.6972,7.7112,7.6552,7.6552,1766100.0
2005-01-03 15:30:00,10.92,10.96,10.87,10.95,3735300.0,7.6552,7.6832,7.6201,7.6762,3735300.0
2005-01-04 09:30:00,11.0,11.02,10.91,10.91,2505000.0,7.7112,7.7253,7.6481,7.6481,2505000.0
2005-01-04 10:00:00,10.91,10.93,10.83,10.83,2212200.0,7.6481,7.6622,7.5921,7.5921,2212200.0
2005-01-04 10:30:00,10.83,10.87,10.78,10.85,3325200.0,7.5921,7.6201,7.557,7.6061,3325200.0
2005-01-04 11:00:00,10.85,10.87,10.83,10.85,1875300.0,7.6061,7.6201,7.5921,7.6061,1875300.0
2005-01-04 11:30:00,10.85,10.89,10.85,10.88,1197600.0,7.6061,7.6341,7.6061,7.6271,1197600.0
2005-01-04 12:00:00,10.88,10.89,10.78,10.81,1699800.0,7.6271,7.6341,7.557,7.578,1699800.0
2005-01-04 12:30:00,10.81,10.81,10.78,10.78,790500.0,7.578,7.578,7.557,7.557,790500.0
2005-01-04 13:00:00,10.79,10.82,10.77,10.79,958200.0,7.564,7.5851,7.55,7.564,958200.0
2005-01-04 13:30:00,10.79,10.8,10.74,10.77,1147200.0,7.564,7.571,7.529,7.55,1147200.0
2005-01-04 14:00:00,10.77,10.8,10.71,10.74,2364900.0,7.55,7.571,7.5079,7.529,2364900.0
2005-01-04 14:30:00,10.74,10.75,10.66,10.69,2848200.0,7.529,7.536,7.4729,7.4939,2848200.0
2005-01-04 15:00:00,10.69,10.7,10.67,10.7,1932900.0,7.4939,7.5009,7.4799,7.5009,1932900.0
2005-01-04 15:30:00,10.7,10.77,10.68,10.72,3442200.0,7.5009,7.55,7.4869,7.515,3442200.0
2005-01-05 09:30:00,10.68,10.78,10.68,10.72,2621100.0,7.4869,7.557,7.4869,7.515,2621100.0
2005-01-05 10:00:00,10.72,10.76,10.67,10.67,2339100.0,7.515,7.543,7.4799,7.4799,2339100.0
2005-01-05 10:30:00,10.67,10.68,10.6,10.63,2318100.0,7.4799,7.4869,7.4308,7.4519,2318100.0
2005-01-05 11:00:00,10.63,10.68,10.62,10.65,1659600.0,7.4519,7.4869,7.4449,7.4659,1659600.0
2005-01-05 11:30:00,10.65,10.68,10.64,10.66,1300200.0,7.4659,7.4869,7.4589,7.4729,1300200.0
2005-01-05 12:00:00,10.66,10.67,10.63,10.66,1678200.0,7.4729,7.4799,7.4519,7.4729,1678200.0
2005-01-05 12:30:00,10.67,10.72,10.64,10.71,1483200.0,7.4799,7.515,7.4589,7.5079,1483200.0
2005-01-05 13:00:00,10.71,10.85,10.7,10.85,2231400.0,7.5079,7.6061,7.5009,7.6061,2231400.0
2005-01-05 13:30:00,10.85,10.88,10.81,10.81,2229900.0,7.6061,7.6271,7.578,7.578,2229900.0
2005-01-05 14:00:00,10.81,10.86,10.8,10.8,1744500.0,7.578,7.6131,7.571,7.571,1744500.0
2005-01-05 14:30:00,10.8,10.84,10.79,10.81,1948200.0,7.571,7.5991,7.564,7.578,1948200.0
2005-01-05 15:00:00,10.81,10.9,10.8,10.87,2523900.0,7.578,7.6411,7.571,7.6201,2523900.0
2005-01-05 15:30:00,10.87,10.87,10.77,10.77,2916600.0,7.6201,7.6201,7.55,7.55,2916600.0
2005-01-06 09:30:00,10.73,10.85,10.7,10.85,4206000.0,7.522,7.6061,7.5009,7.6061,4206000.0
2005-01-06 10:00:00,10.85,10.93,10.83,10.85,2138700.0,7.6061,7.6622,7.5921,7.6061,2138700.0
2005-01-06 10:30:00,10.85,10.86,10.8,10.83,1912800.0,7.6061,7.6131,7.571,7.5921,1912800.0
2005-01-06 11:00:00,10.83,10.85,10.8,10.85,1499700.0,7.5921,7.6061,7.571,7.6061,1499700.0
2005-01-06 11:30:00,10.85,10.88,10.83,10.84,1746000.0,7.6061,7.6271,7.5921,7.5991,1746000.0
2005-01-06 12:00:00,10.84,10.86,10.83,10.85,1159200.0,7.5991,7.6131,7.5921,7.6061,1159200.0
2005-01-06 12:30:00,10.85,10.85,10.83,10.83,385500.0,7.6061,7.6061,7.5921,7.5921,385500.0
2005-01-06 13:00:00,10.83,10.85,10.82,10.84,828900.0,7.5921,7.6061,7.5851,7.5991,828900.0
2005-01-06 13:30:00,10.84,10.87,10.83,10.87,1137900.0,7.5991,7.6201,7.5921,7.6201,1137900.0
2005-01-06 14:00:00,10.86,10.87,10.82,10.83,765000.0,7.6131,7.6201,7.5851,7.5921,765000.0
2005-01-06 14:30:00,10.83,10.83,10.79,10.8,865200.0,7.5921,7.5921,7.564,7.571,865200.0
2005-01-06 15:00:00,10.8,10.84,10.79,10.8,1360200.0,7.571,7.5991,7.564,7.571,1360200.0
2005-01-06 15:30:00,10.81,10.82,10.76,10.76,1813500.0,7.578,7.5851,7.543,7.543,1813500.0
2005-01-07 09:30:00,10.77,10.85,10.74,10.83,2097300.0,7.55,7.6061,7.529,7.5921,2097300.0
2005-01-07 10:00:00,10.83,10.86,10.8,10.82,2643900.0,7.5921,7.6131,7.571,7.5851,2643900.0
2005-01-07 10:30:00,10.83,10.85,10.75,10.79,2376300.0,7.5921,7.6061,7.536,7.564,2376300.0
2005-01-07 11:00:00,10.79,10.83,10.79,10.82,1684500.0,7.564,7.5921,7.564,7.5851,1684500.0
2005-01-07 11:30:00,10.82,10.83,10.79,10.8,1212900.0,7.5851,7.5921,7.564,7.571,1212900.0
2005-01-07 12:00:00,10.8,10.83,10.78,10.82,785400.0,7.571,7.5921,7.557,7.5851,785400.0
2005-01-07 12:30:00,10.82,10.87,10.81,10.81,1297800.0,7.5851,7.6201,7.578,7.578,1297800.0
2005-01-07 13:00:00,10.81,10.84,10.79,10.81,1645500.0,7.578,7.5991,7.564,7.578,1645500.0
2005-01-07 13:30:00,10.81,10.85,10.8,10.84,659100.0,7.578,7.6061,7.571,7.5991,659100.0
2005-01-07 14:00:00,10.84,10.87,10.84,10.86,980700.0,7.5991,7.6201,7.5991,7.6131,980700.0
2005-01-07 14:30:00,10.85,10.88,10.83,10.84,1146300.0,7.6061,7.6271,7.5921,7.5991,1146300.0
2005-01-07 15:00:00,10.84,10.86,10.82,10.85,1211100.0,7.5991,7.6131,7.5851,7.6061,1211100.0
2005-01-07 15:30:00,10.85,10.89,10.83,10.84,1648500.0,7.6061,7.6341,7.5921,7.5991,1648500.0
2005-01-10 09:30:00,10.88,11.06,10.82,11.01,4961700.0,7.6271,7.7533,7.5851,7.7182,4961700.0
2005-01-10 10:00:00,11.01,11.13,10.98,11.06,3765000.0,7.7182,7.8024,7.6972,7.7533,3765000.0
2005-01-10 10:30:00,11.06,11.08,11.03,11.04,1911000.0,7.7533,7.7673,7.7323,7.7393,1911000.0
2005-01-10 11:00:00,11.04,11.08,11.04,11.07,1869600.0,7.7393,7.7673,7.7393,7.7603,1869600.0
2005-01-10 11:30:00,11.08,11.08,11.04,11.05,1326000.0,7.7673,7.7673,7.7393,7.7463,1326000.0
2005-01-10 12:00:00,11.05,11.06,11.05,11.05,1014600.0,7.7463,7.7533,7.7463,7.7463,1014600.0
2005-01-10 12:30:00,11.05,11.06,11.05,11.05,907800.0,7.7463,7.7533,7.7463,7.7463,907800.0
2005-01-10 13:00:00,11.05,11.07,11.05,11.06,1239000.0,7.7463,7.7603,7.7463,7.7533,1239000.0
2005-01-10 13:30:00,11.06,11.09,11.05,11.07,1074000.0,7.7533,7.7743,7.7463,7.7603,1074000.0
2005-01-10 14:00:00,11.07,11.12,11.06,11.11,1831800.0,7.7603,7.7954,7.7533,7.7884,1831800.0
2005-01-10 14:30:00,11.11,11.12,11.06,11.07,1726800.0,7.7884,7.7954,7.7533,7.7603,1726800.0
2005-01-10 15:00:00,11.07,11.07,11.05,11.06,2319600.0,7.7603,7.7603,7.7463,7.7533,2319600.0
2005-01-10 15:30:00,11.06,11.08,11.05,11.08,3498000.0,7.7533,7.7673,7.7463,7.7673,3498000.0
2005-01-11 09:30:00,11.11,11.12,10.91,11.04,2653200.0,7.7884,7.7954,7.6481,7.7393,2653200.0
2005-01-11 10:00:00,11.04,11.08,11.0,11.05,2379600.0,7.7393,7.7673,7.7112,7.7463,2379600.0
2005-01-11 10:30:00,11.06,11.06,11.03,11.05,1646100.0,7.7533,7.7533,7.7323,7.7463,1646100.0
2005-01-11 11:00:00,11.05,11.07,11.05,11.06,1112700.0,7.7463,7.7603,7.7463,7.7533,1112700.0
2005-01-11 11:30:00,11.05,11.07,11.05,11.06,773400.0,7.7463,7.7603,7.7463,7.7533,773400.0
2005-01-11 12:00:00,11.06,11.08,11.05,11.06,2045400.0,7.7533,7.7673,7.7463,7.7533,2045400.0
2005-01-11 12:30:00,11.06,11.08,11.05,11.05,1292100.0,7.7533,7.7673,7.7463,7.7463,1292100.0
2005-01-11 13:00:00,11.05,11.08,11.03,11.08,1804800.0,7.7463,7.7673,7.7323,7.7673,1804800.0
2005-01-11 13:30:00,11.08,11.11,11.07,11.1,1241100.0,7.7673,7.7884,7.7603,7.7813,1241100.0
2005-01-11 14:00:00,11.1,11.16,11.1,11.16,1838400.0,7.7813,7.8234,7.7813,7.8234,1838400.0
2005-01-11 14:30:00,11.16,11.17,11.1,11.12,2802600.0,7.8234,7.8304,7.7813,7.7954,2802600.0
2005-01-11 15:00:00,11.12,11.13,11.1,11.12,1933800.0,7.7954,7.8024,7.7813,7.7954,1933800.0
2005-01-11 15:30:00,11.12,11.13,11.01,11.11,5488500.0,7.7954,7.8024,7.7182,7.7884,5488500.0
2005-01-12 09:30:00,11.08,11.13,11.04,11.07,2627100.0,7.7673,7.8024,7.7393,7.7603,2627100.0
2005-01-12 10:00:00,11.07,11.1,11.05,11.05,1564200.0,7.7603,7.7813,7.7463,7.7463,1564200.0
2005-01-12 10:30:00,11.05,11.07,10.96,11.0,3712200.0,7.7463,7.7603,7.6832,7.7112,3712200.0
2005-01-12 11:00:00,11.0,11.01,10.99,11.0,2010900.0,7.7112,7.7182,7.7042,7.7112,2010900.0
2005-01-12 11:30:00,11.0,11.05,11.0,11.04,1662300.0,7.7112,7.7463,7.7112,7.7393,1662300.0
2005-01-12 12:00:00,11.04,11.08,11.04,11.07,1373400.0,7.7393,7.7673,7.7393,7.7603,1373400.0
2005-01-12 12:30:00,11.06,11.06,11.02,11.02,697500.0,7.7533,7.7533,7.7253,7.7253,697500.0
2005-01-12 13:00:00,11.02,11.05,11.02,11.02,919800.0,7.7253,7.7463,7.7253,7.7253,919800.0
2005-01-12 13:30:00,11.02,11.06,11.02,11.05,1315800.0,7.7253,7.7533,7.7253,7.7463,1315800.0
2005-01-12 14:00:00,11.05,11.09,11.05,11.07,965100.0,7.7463,7.7743,7.7463,7.7603,965100.0
2005-01-12 14:30:00,11.08,11.08,11.06,11.07,987600.0,7.7673,7.7673,7.7533,7.7603,987600.0
2005-01-12 15:00:00,11.07,11.09,11.07,11.07,1209000.0,7.7603,7.7743,7.7603,7.7603,1209000.0
2005-01-12 15:30:00,11.07,11.13,11.07,11.12,3018600.0,7.7603,7.8024,7.7603,7.7954,3018600.0
2005-01-13 09:30:00,11.05,11.12,11.01,11.01,2869800.0,7.7463,7.7954,7.7182,7.7182,2869800.0
2005-01-13 10:00:00,11.01,11.07,11.0,11.06,1490400.0,7.7182,7.7603,7.7112,7.7533,1490400.0
2005-01-13 10:30:00,11.07,11.09,11.04,11.06,1315200.0,7.7603,7.7743,7.7393,7.7533,1315200.0
2005-01-13 11:00:00,11.06,11.09,11.04,11.08,1821000.0,7.7533,7.7743,7.7393,7.7673,1821000.0
2005-01-13 11:30:00,11.06,11.08,11.05,11.07,1332300.0,7.7533,7.7673,7.7463,7.7603,1332300.0
2005-01-13 12:00:00,11.07,11.08,11.06,11.08,1169100.0,7.7603,7.7673,7.7533,7.7673,1169100.0
2005-01-13 12:30:00,11.08,11.08,11.06,11.07,856200.0,7.7673,7.7673,7.7533,7.7603,856200.0
2005-01-13 13:00:00,11.07,11.11,11.06,11.09,798300.0,7.7603,7.7884,7.7533,7.7743,798300.0
2005-01-13 13:30:00,11.09,11.12,11.08,11.11,836700.0,7.7743,7.7954,7.7673,7.7884,836700.0
2005-01-13 14:00:00,11.11,11.13,11.09,11.13,1742700.0,7.7884,7.8024,7.7743,7.8024,1742700.0
2005-01-13 14:30:00,11.13,11.15,11.12,11.14,1614600.0,7.8024,7.8164,7.7954,7.8094,1614600.0
2005-01-13 15:00:00,11.14,11.14,11.07,11.07,2097600.0,7.8094,7.8094,7.7603,7.7603,2097600.0
2005-01-13 15:30:00,11.07,11.09,11.03,11.03,5355900.0,7.7603,7.7743,7.7323,7.7323,5355900.0
2005-01-14 09:30:00,11.07,11.15,11.04,11.1,3057300.0,7.7603,7.8164,7.7393,7.7813,3057300.0
2005-01-14 10:00:00,11.1,11.1,11.06,11.09,2465100.0,7.7813,7.7813,7.7533,7.7743,2465100.0
2005-01-14 10:30:00,11.09,11.1,11.07,11.09,2621700.0,7.7743,7.7813,7.7603,7.7743,2621700.0
2005-01-14 11:00:00,11.09,11.16,11.08,11.14,1851600.0,7.7743,7.8234,7.7673,7.8094,1851600.0
2005-01-14 11:30:00,11.15,11.15,11.09,11.1,1159500.0,7.8164,7.8164,7.7743,7.7813,1159500.0
2005-01-14 12:00:00,11.1,11.13,11.1,11.11,627600.0,7.7813,7.8024,7.7813,7.7884,627600.0
2005-01-14 12:30:00,11.11,11.13,11.11,11.12,755700.0,7.7884,7.8024,7.7884,7.7954,755700.0
2005-01-14 13:00:00,11.12,11.13,11.11,11.13,739500.0,7.7954,7.8024,7.7884,7.8024,739500.0
2005-01-14 13:30:00,11.13,11.17,11.07,11.16,1103400.0,7.8024,7.8304,7.7603,7.8234,1103400.0
2005-01-14 14:00:00,11.16,11.19,11.12,11.17,2025000.0,7.8234,7.8444,7.7954,7.8304,2025000.0
2005-01-14 14:30:00,11.18,11.22,11.16,11.21,1494600.0,7.8374,7.8655,7.8234,7.8585,1494600.0
2005-01-14 15:00:00,11.21,11.21,11.16,11.17,1726800.0,7.8585,7.8585,7.8234,7.8304,1726800.0
2005-01-14 15:30:00,11.17,11.19,11.16,11.19,2558400.0,7.8304,7.8444,7.8234,7.8444,2558400.0
2005-01-18 09:30:00,11.15,11.19,11.06,11.07,2666700.0,7.8164,7.8444,7.7533,7.7603,2666700.0
2005-01-18 10:00:00,11.07,11.09,11.04,11.07,2365500.0,7.7603,7.7743,7.7393,7.7603,2365500.0
2005-01-18 10:30:00,11.07,11.13,11.07,11.1,1521000.0,7.7603,7.8024,7.7603,7.7813,1521000.0
2005-01-18 11:00:00,11.1,11.14,11.1,11.11,823200.0,7.7813,7.8094,7.7813,7.7884,823200.0
2005-01-18 11:30:00,11.11,11.16,11.11,11.16,949500.0,7.7884,7.8234,7.7884,7.8234,949500.0
2005-01-18 12:00:00,11.16,11.2,11.15,11.18,1605600.0,7.8234,7.8514,7.8164,7.8374,1605600.0
2005-01-18 12:30:00,11.18,11.19,11.16,11.18,564600.0,7.8374,7.8444,7.8234,7.8374,564600.0
2005-01-18 13:00:00,11.19,11.2,11.17,11.19,608700.0,7.8444,7.8514,7.8304,7.8444,608700.0
2005-01-18 13:30:00,11.18,11.19,11.17,11.18,845400.0,7.8374,7.8444,7.8304,7.8374,845400.0
2005-01-18 14:00:00,11.17,11.18,11.16,11.17,921000.0,7.8304,7.8374,7.8234,7.8304,921000.0
2005-01-18 14:30:00,11.17,11.19,11.13,11.17,999900.0,7.8304,7.8444,7.8024,7.8304,999900.0
2005-01-18 15:00:00,11.17,11.22,11.15,11.17,1757400.0,7.8304,7.8655,7.8164,7.8304,1757400.0
2005-01-18 15:30:00,11.17,11.22,11.16,11.19,1994100.0,7.8304,7.8655,7.8234,7.8444,1994100.0
2005-01-19 09:30:00,11.12,11.16,11.08,11.12,2694000.0,7.7954,7.8234,7.7673,7.7954,2694000.0
2005-01-19 10:00:00,11.13,11.14,11.04,11.08,883200.0,7.8024,7.8094,7.7393,7.7673,883200.0
2005-01-19 10:30:00,11.08,11.08,11.02,11.07,1155000.0,7.7673,7.7673,7.7253,7.7603,1155000.0
2005-01-19 11:00:00,11.07,11.08,11.04,11.06,1413000.0,7.7603,7.7673,7.7393,7.7533,1413000.0
2005-01-19 11:30:00,11.06,11.07,11.05,11.07,452100.0,7.7533,7.7603,7.7463,7.7603,452100.0
2005-01-19 12:00:00,11.07,11.09,11.03,11.03,616800.0,7.7603,7.7743,7.7323,7.7323,616800.0
2005-01-19 12:30:00,11.03,11.06,11.02,11.05,604500.0,7.7323,7.7533,7.7253,7.7463,604500.0
2005-01-19 13:00:00,11.05,11.08,11.04,11.06,537000.0,7.7463,7.7673,7.7393,7.7533,537000.0
2005-01-19 13:30:00,11.06,11.07,11.05,11.05,420000.0,7.7533,7.7603,7.7463,7.7463,420000.0
2005-01-19 14:00:00,11.05,11.08,11.0,11.03,1571400.0,7.7463,7.7673,7.7112,7.7323,1571400.0
2005-01-19 14:30:00,11.03,11.05,11.02,11.05,622500.0,7.7323,7.7463,7.7253,7.7463,622500.0
2005-01-19 15:00:00,11.05,11.06,11.01,11.01,1928100.0,7.7463,7.7533,7.7182,7.7182,1928100.0
2005-01-19 15:30:00,11.01,11.05,11.0,11.02,2820900.0,7.7182,7.7463,7.7112,7.7253,2820900.0
2005-01-20 09:30:00,11.05,11.08,10.92,10.94,2943600.0,7.7463,7.7673,7.6552,7.6692,2943600.0
2005-01-20 10:00:00,10.94,11.02,10.92,10.98,2689500.0,7.6692,7.7253,7.6552,7.6972,2689500.0
2005-01-20 10:30:00,10.98,11.01,10.98,11.0,1344000.0,7.6972,7.7182,7.6972,7.7112,1344000.0
2005-01-20 11:00:00,11.0,11.03,10.98,10.98,1932000.0,7.7112,7.7323,7.6972,7.6972,1932000.0
2005-01-20 11:30:00,10.98,11.01,10.98,11.0,830400.0,7.6972,7.7182,7.6972,7.7112,830400.0
2005-01-20 12:00:00,11.0,11.01,10.98,11.0,759300.0,7.7112,7.7182,7.6972,7.7112,759300.0
2005-01-20 12:30:00,11.0,11.01,10.98,10.99,648600.0,7.7112,7.7182,7.6972,7.7042,648600.0
2005-01-20 13:00:00,10.98,11.01,10.95,10.98,2210100.0,7.6972,7.7182,7.6762,7.6972,2210100.0
2005-01-20 13:30:00,10.98,10.98,10.95,10.97,894000.0,7.6972,7.6972,7.6762,7.6902,894000.0
2005-01-20 14:00:00,10.97,10.99,10.95,10.98,1724700.0,7.6902,7.7042,7.6762,7.6972,1724700.0
2005-01-20 14:30:00,10.98,10.99,10.95,10.98,1046100.0,7.6972,7.7042,7.6762,7.6972,1046100.0
2005-01-20 15:00:00,10.98,10.98,10.94,10.95,1448700.0,7.6972,7.6972,7.6692,7.6762,1448700.0
2005-01-20 15:30:00,10.95,11.01,10.89,10.91,2450100.0,7.6762,7.7182,7.6341,7.6481,2450100.0
2005-01-21 09:30:00,10.95,10.99,10.9,10.97,4926900.0,7.6762,7.7042,7.6411,7.6902,4926900.0
2005-01-21 10:00:00,10.97,11.0,10.92,10.98,1696800.0,7.6902,7.7112,7.6552,7.6972,1696800.0
2005-01-21 10:30:00,10.98,11.01,10.97,10.99,1422600.0,7.6972,7.7182,7.6902,7.7042,1422600.0
2005-01-21 11:00:00,10.99,11.07,10.98,11.06,1115700.0,7.7042,7.7603,7.6972,7.7533,1115700.0
2005-01-21 11:30:00,11.06,11.07,11.04,11.06,1869600.0,7.7533,7.7603,7.7393,7.7533,1869600.0
2005-01-21 12:00:00,11.06,11.12,11.06,11.1,1574100.0,7.7533,7.7954,7.7533,7.7813,1574100.0
2005-01-21 12:30:00,11.1,11.11,11.07,11.08,993900.0,7.7813,7.7884,7.7603,7.7673,993900.0
2005-01-21 13:00:00,11.08,11.09,11.05,11.09,1432500.0,7.7673,7.7743,7.7463,7.7743,1432500.0
2005-01-21 13:30:00,11.09,11.09,11.02,11.07,1820100.0,7.7743,7.7743,7.7253,7.7603,1820100.0
2005-01-21 14:00:00,11.07,11.07,11.04,11.04,1099800.0,7.7603,7.7603,7.7393,7.7393,1099800.0
2005-01-21 14:30:00,11.04,11.05,10.96,10.98,1419300.0,7.7393,7.7463,7.6832,7.6972,1419300.0
2005-01-21 15:00:00,10.98,11.05,10.96,11.04,1936200.0,7.6972,7.7463,7.6832,7.7393,1936200.0
2005-01-21 15:30:00,11.04,11.04,10.96,10.96,5125800.0,7.7393,7.7393,7.6832,7.6832,5125800.0
2005-01-24 09:30:00,10.99,11.08,10.98,11.04,3244500.0,7.7042,7.7673,7.6972,7.7393,3244500.0
2005-01-24 10:00:00,11.05,11.09,11.01,11.08,2114700.0,7.7463,7.7743,7.7182,7.7673,2114700.0
2005-01-24 10:30:00,11.08,11.13,11.06,11.08,1887600.0,7.7673,7.8024,7.7533,7.7673,1887600.0
2005-01-24 11:00:00,11.08,11.13,11.05,11.12,1095900.0,7.7673,7.8024,7.7463,7.7954,1095900.0
2005-01-24 11:30:00,11.12,11.14,11.08,11.14,994800.0,7.7954,7.8094,7.7673,7.8094,994800.0
2005-01-24 12:00:00,11.14,11.15,11.09,11.12,1382700.0,7.8094,7.8164,7.7743,7.7954,1382700.0
2005-01-24 12:30:00,11.12,11.13,11.07,11.11,1545000.0,7.7954,7.8024,7.7603,7.7884,1545000.0
2005-01-24 13:00:00,11.12,11.14,11.11,11.13,1059600.0,7.7954,7.8094,7.7884,7.8024,1059600.0
2005-01-24 13:30:00,11.12,11.13,11.07,11.08,766800.0,7.7954,7.8024,7.7603,7.7673,766800.0
2005-01-24 14:00:00,11.08,11.12,11.07,11.1,2594100.0,7.7673,7.7954,7.7603,7.7813,2594100.0
2005-01-24 14:30:00,11.1,11.12,11.07,11.1,1041900.0,7.7813,7.7954,7.7603,7.7813,1041900.0
2005-01-24 15:00:00,11.1,11.13,11.07,11.08,1590300.0,7.7813,7.8024,7.7603,7.7673,1590300.0
2005-01-24 15:30:00,11.08,11.08,10.97,10.97,2488500.0,7.7673,7.7673,7.6902,7.6902,2488500.0
2005-01-25 09:30:00,11.05,11.15,11.03,11.12,3641400.0,7.7463,7.8164,7.7323,7.7954,3641400.0
2005-01-25 10:00:00,11.12,11.15,11.11,11.12,2581500.0,7.7954,7.8164,7.7884,7.7954,2581500.0
2005-01-25 10:30:00,11.12,11.12,11.06,11.07,2496300.0,7.7954,7.7954,7.7533,7.7603,2496300.0
2005-01-25 11:00:00,11.07,11.13,11.07,11.13,982500.0,7.7603,7.8024,7.7603,7.8024,982500.0
2005-01-25 11:30:00,11.13,11.14,11.09,11.11,1430700.0,7.8024,7.8094,7.7743,7.7884,1430700.0
2005-01-25 12:00:00,11.11,11.14,11.1,11.11,842700.0,7.7884,7.8094,7.7813,7.7884,842700.0
2005-01-25 12:30:00,11.11,11.12,11.09,11.11,906600.0,7.7884,7.7954,7.7743,7.7884,906600.0
2005-01-25 13:00:00,11.11,11.15,11.1,11.14,927300.0,7.7884,7.8164,7.7813,7.8094,927300.0
2005-01-25 13:30:00,11.14,11.15,11.12,11.14,657600.0,7.8094,7.8164,7.7954,7.8094,657600.0
2005-01-25 14:00:00,11.14,11.14,11.08,11.09,659100.0,7.8094,7.8094,7.7673,7.7743,659100.0
2005-01-25 14:30:00,11.09,11.11,11.08,11.1,837300.0,7.7743,7.7884,7.7673,7.7813,837300.0
2005-01-25 15:00:00,11.1,11.12,11.03,11.05,1936800.0,7.7813,7.7954,7.7323,7.7463,1936800.0
2005-01-25 15:30:00,11.05,11.08,11.05,11.05,2253300.0,7.7463,7.7673,7.7463,7.7463,2253300.0
2005-01-26 09:30:00,11.05,11.13,10.88,10.94,2152800.0,7.7463,7.8024,7.6271,7.6692,2152800.0
2005-01-26 10:00:00,10.94,10.99,10.94,10.94,1347600.0,7.6692,7.7042,7.6692,7.6692,1347600.0
2005-01-26 10:30:00,10.94,10.97,10.89,10.93,2041200.0,7.6692,7.6902,7.6341,7.6622,2041200.0
2005-01-26 11:00:00,10.93,10.99,10.92,10.98,1641600.0,7.6622,7.7042,7.6552,7.6972,1641600.0
2005-01-26 11:30:00,10.98,11.0,10.96,10.99,747900.0,7.6972,7.7112,7.6832,7.7042,747900.0
2005-01-26 12:00:00,10.99,11.0,10.97,10.99,366000.0,7.7042,7.7112,7.6902,7.7042,366000.0
2005-01-26 12:30:00,10.99,11.0,10.97,10.99,673200.0,7.7042,7.7112,7.6902,7.7042,673200.0
2005-01-26 13:00:00,10.98,11.06,10.98,11.04,1206300.0,7.6972,7.7533,7.6972,7.7393,1206300.0
2005-01-26 13:30:00,11.03,11.06,11.0,11.03,1097400.0,7.7323,7.7533,7.7112,7.7323,1097400.0
2005-01-26 14:00:00,11.03,11.05,11.01,11.03,756300.0,7.7323,7.7463,7.7182,7.7323,756300.0
2005-01-26 14:30:00,11.03,11.04,11.02,11.03,862200.0,7.7323,7.7393,7.7253,7.7323,862200.0
2005-01-26 15:00:00,11.03,11.09,11.03,11.09,1355400.0,7.7323,7.7743,7.7323,7.7743,1355400.0
2005-01-26 15:30:00,11.09,11.13,11.03,11.03,3544500.0,7.7743,7.8024,7.7323,7.7323,3544500.0
2005-01-27 09:30:00,11.06,11.07,10.96,11.0,3474900.0,7.7533,7.7603,7.6832,7.7112,3474900.0
2005-01-27 10:00:00,11.01,11.06,10.97,10.99,2430300.0,7.7182,7.7533,7.6902,7.7042,2430300.0
2005-01-27 10:30:00,10.99,11.05,10.98,11.03,1362000.0,7.7042,7.7463,7.6972,7.7323,1362000.0
2005-01-27 11:00:00,11.03,11.03,11.0,11.01,663000.0,7.7323,7.7323,7.7112,7.7182,663000.0
2005-01-27 11:30:00,11.01,11.05,11.01,11.04,949800.0,7.7182,7.7463,7.7182,7.7393,949800.0
2005-01-27 12:00:00,11.04,11.04,11.01,11.03,2042400.0,7.7393,7.7393,7.7182,7.7323,2042400.0
2005-01-27 12:30:00,11.03,11.05,11.0,11.0,1599300.0,7.7323,7.7463,7.7112,7.7112,1599300.0
2005-01-27 13:00:00,11.0,11.03,10.98,10.98,1297200.0,7.7112,7.7323,7.6972,7.6972,1297200.0
2005-01-27 13:30:00,10.97,10.98,10.9,10.94,2114100.0,7.6902,7.6972,7.6411,7.6692,2114100.0
2005-01-27 14:00:00,10.94,10.96,10.92,10.93,1022700.0,7.6692,7.6832,7.6552,7.6622,1022700.0
2005-01-27 14:30:00,10.93,10.94,10.89,10.9,1299900.0,7.6622,7.6692,7.6341,7.6411,1299900.0
2005-01-27 15:00:00,10.9,11.02,10.86,10.93,2177100.0,7.6411,7.7253,7.6131,7.6622,2177100.0
2005-01-27 15:30:00,10.93,10.96,10.9,10.91,3831300.0,7.6622,7.6832,7.6411,7.6481,3831300.0
2005-01-28 09:30:00,10.95,10.99,10.92,10.93,2395200.0,7.6762,7.7042,7.6552,7.6622,2395200.0
2005-01-28 10:00:00,10.93,10.95,10.88,10.89,1976700.0,7.6622,7.6762,7.6271,7.6341,1976700.0
2005-01-28 10:30:00,10.89,10.9,10.78,10.79,2097000.0,7.6341,7.6411,7.557,7.564,2097000.0
2005-01-28 11:00:00,10.79,10.82,10.67,10.76,3750000.0,7.564,7.5851,7.4799,7.543,3750000.0
2005-01-28 11:30:00,10.76,10.82,10.76,10.77,1727400.0,7.543,7.5851,7.543,7.55,1727400.0
2005-01-28 12:00:00,10.77,10.77,10.72,10.73,831000.0,7.55,7.55,7.515,7.522,831000.0
2005-01-28 12:30:00,10.73,10.78,10.72,10.74,1109100.0,7.522,7.557,7.515,7.529,1109100.0
2005-01-28 13:00:00,10.74,10.77,10.72,10.77,1067400.0,7.529,7.55,7.515,7.55,1067400.0
2005-01-28 13:30:00,10.77,10.82,10.76,10.79,1548000.0,7.55,7.5851,7.543,7.564,1548000.0
2005-01-28 14:00:00,10.79,10.82,10.77,10.79,1502700.0,7.564,7.5851,7.55,7.564,1502700.0
2005-01-28 14:30:00,10.79,10.82,10.75,10.75,1492800.0,7.564,7.5851,7.536,7.536,1492800.0
2005-01-28 15:00:00,10.75,10.78,10.71,10.71,1546200.0,7.536,7.557,7.5079,7.5079,1546200.0
2005-01-28 15:30:00,10.71,10.77,10.7,10.74,3109500.0,7.5079,7.55,7.5009,7.529,3109500.0
2005-01-31 09:30:00,10.81,10.92,10.79,10.86,3109500.0,7.578,7.6552,7.564,7.6131,3109500.0
2005-01-31 10:00:00,10.86,10.87,10.82,10.84,1946100.0,7.6131,7.6201,7.5851,7.5991,1946100.0
2005-01-31 10:30:00,10.84,10.85,10.77,10.77,1211700.0,7.5991,7.6061,7.55,7.55,1211700.0
2005-01-31 11:00:00,10.77,10.82,10.77,10.79,1086300.0,7.55,7.5851,7.55,7.564,1086300.0
2005-01-31 11:30:00,10.8,10.82,10.8,10.8,639900.0,7.571,7.5851,7.571,7.571,639900.0
2005-01-31 12:00:00,10.8,10.82,10.79,10.8,901500.0,7.571,7.5851,7.564,7.571,901500.0
2005-01-31 12:30:00,10.8,10.82,10.8,10.81,675300.0,7.571,7.5851,7.571,7.578,675300.0
2005-01-31 13:00:00,10.81,10.81,10.79,10.79,730500.0,7.578,7.578,7.564,7.564,730500.0
2005-01-31 13:30:00,10.79,10.79,10.75,10.77,1198200.0,7.564,7.564,7.536,7.55,1198200.0
2005-01-31 14:00:00,10.77,10.8,10.75,10.76,1263900.0,7.55,7.571,7.536,7.543,1263900.0
2005-01-31 14:30:00,10.76,10.77,10.71,10.71,1004100.0,7.543,7.55,7.5079,7.5079,1004100.0
2005-01-31 15:00:00,10.71,10.77,10.63,10.66,4704900.0,7.5079,7.55,7.4519,7.4729,4704900.0
2005-01-31 15:30:00,10.66,10.75,10.66,10.72,3345600.0,7.4729,7.536,7.4729,7.515,3345600.0
2005-02-01 09:30:00,10.67,10.71,10.65,10.67,2151000.0,7.4799,7.5079,7.4659,7.4799,2151000.0
2005-02-01 10:00:00,10.67,10.69,10.64,10.67,2070000.0,7.4799,7.4939,7.4589,7.4799,2070000.0
2005-02-01 10:30:00,10.67,10.67,10.61,10.63,1630800.0,7.4799,7.4799,7.4378,7.4519,1630800.0
2005-02-01 11:00:00,10.63,10.68,10.63,10.65,1802400.0,7.4519,7.4869,7.4519,7.4659,1802400.0
2005-02-01 11:30:00,10.65,10.68,10.63,10.63,1224300.0,7.4659,7.4869,7.4519,7.4519,1224300.0
2005-02-01 12:00:00,10.63,10.65,10.61,10.62,1450500.0,7.4519,7.4659,7.4378,7.4449,1450500.0
2005-02-01 12:30:00,10.62,10.63,10.59,10.62,1592100.0,7.4449,7.4519,7.4238,7.4449,1592100.0
2005-02-01 13:00:00,10.62,10.64,10.6,10.62,1212300.0,7.4449,7.4589,7.4308,7.4449,1212300.0
2005-02-01 13:30:00,10.62,10.65,10.61,10.65,1218600.0,7.4449,7.4659,7.4378,7.4659,1218600.0
2005-02-01 14:00:00,10.65,10.65,10.6,10.6,1203900.0,7.4659,7.4659,7.4308,7.4308,1203900.0
2005-02-01 14:30:00,10.6,10.63,10.57,10.59,1867200.0,7.4308,7.4519,7.4098,7.4238,1867200.0
2005-02-01 15:00:00,10.59,10.59,10.56,10.58,2235000.0,7.4238,7.4238,7.4028,7.4168,2235000.0
2005-02-01 15:30:00,10.58,10.59,10.54,10.54,4842000.0,7.4168,7.4238,7.3888,7.3888,4842000.0
2005-02-02 09:30:00,10.56,10.61,10.53,10.58,3481800.0,7.4028,7.4378,7.3818,7.4168,3481800.0
2005-02-02 10:00:00,10.59,10.6,10.56,10.57,1426800.0,7.4238,7.4308,7.4028,7.4098,1426800.0
2005-02-02 10:30:00,10.57,10.59,10.56,10.58,918900.0,7.4098,7.4238,7.4028,7.4168,918900.0
2005-02-02 11:00:00,10.58,10.67,10.58,10.66,1745700.0,7.4168,7.4799,7.4168,7.4729,1745700.0
2005-02-02 11:30:00,10.66,10.71,10.65,10.69,1316700.0,7.4729,7.5079,7.4659,7.4939,1316700.0
2005-02-02 12:00:00,10.69,10.71,10.67,10.69,932700.0,7.4939,7.5079,7.4799,7.4939,932700.0
2005-02-02 12:30:00,10.69,10.69,10.66,10.69,488100.0,7.4939,7.4939,7.4729,7.4939,488100.0
2005-02-02 13:00:00,10.68,10.7,10.66,10.69,751500.0,7.4869,7.5009,7.4729,7.4939,751500.0
2005-02-02 13:30:00,10.69,10.72,10.69,10.71,1195200.0,7.4939,7.515,7.4939,7.5079,1195200.0
2005-02-02 14:00:00,10.71,10.74,10.7,10.74,1617300.0,7.5079,7.529,7.5009,7.529,1617300.0
2005-02-02 14:30:00,10.74,10.79,10.67,10.68,3436200.0,7.529,7.564,7.4799,7.4869,3436200.0
2005-02-02 15:00:00,10.68,10.69,10.65,10.67,2354400.0,7.4869,7.4939,7.4659,7.4799,2354400.0
2005-02-02 15:30:00,10.67,10.7,10.64,10.66,3111300.0,7.4799,7.5009,7.4589,7.4729,3111300.0
2005-02-03 09:30:00,10.45,10.6,10.42,10.6,6293700.0,7.3257,7.4308,7.3046,7.4308,6293700.0
2005-02-03 10:00:00,10.6,10.65,10.59,10.59,2413200.0,7.4308,7.4659,7.4238,7.4238,2413200.0
2005-02-03 10:30:00,10.6,10.62,10.55,10.57,3443100.0,7.4308,7.4449,7.3958,7.4098,3443100.0
2005-02-03 11:00:00,10.57,10.58,10.55,10.57,1529700.0,7.4098,7.4168,7.3958,7.4098,1529700.0
2005-02-03 11:30:00,10.56,10.63,10.55,10.6,2225400.0,7.4028,7.4519,7.3958,7.4308,2225400.0
2005-02-03 12:00:00,10.6,10.64,10.59,10.62,1317600.0,7.4308,7.4589,7.4238,7.4449,1317600.0
2005-02-03 12:30:00,10.62,10.64,10.6,10.61,1867200.0,7.4449,7.4589,7.4308,7.4378,1867200.0
2005-02-03 13:00:00,10.61,10.62,10.6,10.61,1409700.0,7.4378,7.4449,7.4308,7.4378,1409700.0
2005-02-03 13:30:00,10.61,10.62,10.6,10.62,1892700.0,7.4378,7.4449,7.4308,7.4449,1892700.0
2005-02-03 14:00:00,10.62,10.64,10.61,10.62,1810200.0,7.4449,7.4589,7.4378,7.4449,1810200.0
2005-02-03 14:30:00,10.62,10.66,10.61,10.65,2063700.0,7.4449,7.4729,7.4378,7.4659,2063700.0
2005-02-03 15:00:00,10.65,10.67,10.63,10.66,3043200.0,7.4659,7.4799,7.4519,7.4729,3043200.0
2005-02-03 15:30:00,10.67,10.72,10.67,10.71,4521900.0,7.4799,7.515,7.4799,7.5079,4521900.0
2005-02-04 09:30:00,10.68,10.73,10.63,10.66,3011100.0,7.4869,7.522,7.4519,7.4729,3011100.0
2005-02-04 10:00:00,10.66,10.71,10.63,10.71,2269200.0,7.4729,7.5079,7.4519,7.5079,2269200.0
2005-02-04 10:30:00,10.71,10.71,10.67,10.69,2186700.0,7.5079,7.5079,7.4799,7.4939,2186700.0
2005-02-04 11:00:00,10.68,10.71,10.68,10.68,1325400.0,7.4869,7.5079,7.4869,7.4869,1325400.0
2005-02-04 11:30:00,10.68,10.69,10.65,10.67,1245900.0,7.4869,7.4939,7.4659,7.4799,1245900.0
2005-02-04 12:00:00,10.68,10.69,10.67,10.68,844500.0,7.4869,7.4939,7.4799,7.4869,844500.0
2005-02-04 12:30:00,10.68,10.69,10.66,10.68,1078200.0,7.4869,7.4939,7.4729,7.4869,1078200.0
2005-02-04 13:00:00,10.68,10.68,10.63,10.66,595800.0,7.4869,7.4869,7.4519,7.4729,595800.0
2005-02-04 13:30:00,10.66,10.68,10.65,10.67,1588200.0,7.4729,7.4869,7.4659,7.4799,1588200.0
2005-02-04 14:00:00,10.67,10.7,10.66,10.66,963600.0,7.4799,7.5009,7.4729,7.4729,963600.0
2005-02-04 14:30:00,10.67,10.67,10.63,10.65,763500.0,7.4799,7.4799,7.4519,7.4659,763500.0
2005-02-04 15:00:00,10.66,10.68,10.65,10.67,1148100.0,7.4729,7.4869,7.4659,7.4799,1148100.0
2005-02-04 15:30:00,10.67,10.72,10.66,10.7,2473200.0,7.4799,7.515,7.4729,7.5009,2473200.0
2005-02-07 09:30:00,10.69,10.73,10.65,10.67,1933200.0,7.4939,7.522,7.4659,7.4799,1933200.0
2005-02-07 10:00:00,10.67,10.71,10.66,10.69,1388700.0,7.4799,7.5079,7.4729,7.4939,1388700.0
2005-02-07 10:30:00,10.7,10.7,10.67,10.69,728700.0,7.5009,7.5009,7.4799,7.4939,728700.0
2005-02-07 11:00:00,10.69,10.7,10.68,10.69,969900.0,7.4939,7.5009,7.4869,7.4939,969900.0
2005-02-07 11:30:00,10.69,10.69,10.65,10.65,685800.0,7.4939,7.4939,7.4659,7.4659,685800.0
2005-02-07 12:00:00,10.65,10.67,10.62,10.65,798300.0,7.4659,7.4799,7.4449,7.4659,798300.0
2005-02-07 12:30:00,10.65,10.65,10.63,10.65,426600.0,7.4659,7.4659,7.4519,7.4659,426600.0
2005-02-07 13:00:00,10.65,10.65,10.6,10.6,665700.0,7.4659,7.4659,7.4308,7.4308,665700.0
2005-02-07 13:30:00,10.6,10.61,10.58,10.59,1096200.0,7.4308,7.4378,7.4168,7.4238,1096200.0
2005-02-07 14:00:00,10.59,10.62,10.58,10.61,964500.0,7.4238,7.4449,7.4168,7.4378,964500.0
2005-02-07 14:30:00,10.61,10.62,10.59,10.61,1028100.0,7.4378,7.4449,7.4238,7.4378,1028100.0
2005-02-07 15:00:00,10.61,10.65,10.59,10.64,1638300.0,7.4378,7.4659,7.4238,7.4589,1638300.0
2005-02-07 15:30:00,10.64,10.64,10.56,10.62,2325600.0,7.4589,7.4589,7.4028,7.4449,2325600.0
2005-02-08 09:30:00,10.56,10.64,10.55,10.62,1925400.0,7.4028,7.4589,7.3958,7.4449,1925400.0
2005-02-08 10:00:00,10.62,10.65,10.61,10.65,1310700.0,7.4449,7.4659,7.4378,7.4659,1310700.0
2005-02-08 10:30:00,10.65,10.68,10.61,10.61,1384800.0,7.4659,7.4869,7.4378,7.4378,1384800.0
2005-02-08 11:00:00,10.61,10.62,10.6,10.6,812700.0,7.4378,7.4449,7.4308,7.4308,812700.0
2005-02-08 11:30:00,10.6,10.61,10.57,10.59,871800.0,7.4308,7.4378,7.4098,7.4238,871800.0
2005-02-08 12:00:00,10.59,10.59,10.51,10.54,1482600.0,7.4238,7.4238,7.3677,7.3888,1482600.0
2005-02-08 12:30:00,10.54,10.56,10.54,10.55,857700.0,7.3888,7.4028,7.3888,7.3958,857700.0
2005-02-08 13:00:00,10.55,10.56,10.54,10.55,640500.0,7.3958,7.4028,7.3888,7.3958,640500.0
2005-02-08 13:30:00,10.55,10.57,10.55,10.56,930000.0,7.3958,7.4098,7.3958,7.4028,930000.0
2005-02-08 14:00:00,10.56,10.57,10.55,10.55,903600.0,7.4028,7.4098,7.3958,7.3958,903600.0
2005-02-08 14:30:00,10.56,10.57,10.54,10.56,812700.0,7.4028,7.4098,7.3888,7.4028,812700.0
2005-02-08 15:00:00,10.56,10.57,10.54,10.55,876300.0,7.4028,7.4098,7.3888,7.3958,876300.0
2005-02-08 15:30:00,10.55,10.57,10.54,10.57,1660500.0,7.3958,7.4098,7.3888,7.4098,1660500.0
2005-02-09 09:30:00,10.53,10.58,10.47,10.5,1568700.0,7.3818,7.4168,7.3397,7.3607,1568700.0
2005-02-09 10:00:00,10.5,10.51,10.43,10.46,1856700.0,7.3607,7.3677,7.3117,7.3327,1856700.0
2005-02-09 10:30:00,10.46,10.46,10.43,10.44,1830900.0,7.3327,7.3327,7.3117,7.3187,1830900.0
2005-02-09 11:00:00,10.44,10.45,10.43,10.44,663300.0,7.3187,7.3257,7.3117,7.3187,663300.0
2005-02-09 11:30:00,10.44,10.47,10.44,10.47,795600.0,7.3187,7.3397,7.3187,7.3397,795600.0
2005-02-09 12:00:00,10.47,10.49,10.47,10.49,834900.0,7.3397,7.3537,7.3397,7.3537,834900.0
2005-02-09 12:30:00,10.49,10.5,10.49,10.49,492000.0,7.3537,7.3607,7.3537,7.3537,492000.0
2005-02-09 13:00:00,10.49,10.52,10.49,10.51,535500.0,7.3537,7.3747,7.3537,7.3677,535500.0
2005-02-09 13:30:00,10.51,10.53,10.49,10.49,570600.0,7.3677,7.3818,7.3537,7.3537,570600.0
2005-02-09 14:00:00,10.5,10.5,10.45,10.48,1173300.0,7.3607,7.3607,7.3257,7.3467,1173300.0
2005-02-09 14:30:00,10.48,10.5,10.48,10.48,872700.0,7.3467,7.3607,7.3467,7.3467,872700.0
2005-02-09 15:00:00,10.48,10.5,10.45,10.47,1800600.0,7.3467,7.3607,7.3257,7.3397,1800600.0
2005-02-09 15:30:00,10.47,10.49,10.43,10.48,2501100.0,7.3397,7.3537,7.3117,7.3467,2501100.0
2005-02-10 09:30:00,10.55,10.56,10.5,10.51,1270800.0,7.3958,7.4028,7.3607,7.3677,1270800.0
2005-02-10 10:00:00,10.51,10.62,10.5,10.61,1325700.0,7.3677,7.4449,7.3607,7.4378,1325700.0
2005-02-10 10:30:00,10.61,10.62,10.5,10.61,1079700.0,7.4378,7.4449,7.3607,7.4378,1079700.0
2005-02-10 11:00:00,10.61,10.62,10.57,10.6,580200.0,7.4378,7.4449,7.4098,7.4308,580200.0
2005-02-10 11:30:00,10.6,10.61,10.57,10.57,459000.0,7.4308,7.4378,7.4098,7.4098,459000.0
2005-02-10 12:00:00,10.57,10.59,10.56,10.58,829200.0,7.4098,7.4238,7.4028,7.4168,829200.0
2005-02-10 12:30:00,10.58,10.62,10.58,10.61,587700.0,7.4168,7.4449,7.4168,7.4378,587700.0
2005-02-10 13:00:00,10.61,10.71,10.6,10.7,1563600.0,7.4378,7.5079,7.4308,7.5009,1563600.0
2005-02-10 13:30:00,10.7,10.73,10.65,10.68,1677000.0,7.5009,7.522,7.4659,7.4869,1677000.0
2005-02-10 14:00:00,10.68,10.69,10.65,10.66,1426800.0,7.4869,7.4939,7.4659,7.4729,1426800.0
2005-02-10 14:30:00,10.67,10.67,10.57,10.6,2025300.0,7.4799,7.4799,7.4098,7.4308,2025300.0
2005-02-10 15:00:00,10.6,10.61,10.58,10.6,1489200.0,7.4308,7.4378,7.4168,7.4308,1489200.0
2005-02-10 15:30:00,10.6,10.6,10.54,10.56,2337300.0,7.4308,7.4308,7.3888,7.4028,2337300.0
2005-02-11 09:30:00,10.6,10.61,10.46,10.52,2483100.0,7.4308,7.4378,7.3327,7.3747,2483100.0
2005-02-11 10:00:00,10.52,10.53,10.48,10.52,1542000.0,7.3747,7.3818,7.3467,7.3747,1542000.0
2005-02-11 10:30:00,10.52,10.57,10.51,10.55,1791600.0,7.3747,7.4098,7.3677,7.3958,1791600.0
2005-02-11 11:00:00,10.55,10.64,10.54,10.63,2438700.0,7.3958,7.4589,7.3888,7.4519,2438700.0
2005-02-11 11:30:00,10.63,10.64,10.58,10.59,1570800.0,7.4519,7.4589,7.4168,7.4238,1570800.0
2005-02-11 12:00:00,10.6,10.63,10.59,10.59,1382700.0,7.4308,7.4519,7.4238,7.4238,1382700.0
2005-02-11 12:30:00,10.59,10.61,10.57,10.57,1107600.0,7.4238,7.4378,7.4098,7.4098,1107600.0
2005-02-11 13:00:00,10.57,10.58,10.54,10.54,1161900.0,7.4098,7.4168,7.3888,7.3888,1161900.0
2005-02-11 13:30:00,10.54,10.58,10.54,10.57,1416600.0,7.3888,7.4168,7.3888,7.4098,1416600.0
2005-02-11 14:00:00,10.58,10.58,10.54,10.55,886200.0,7.4168,7.4168,7.3888,7.3958,886200.0
2005-02-11 14:30:00,10.55,10.58,10.55,10.57,1127400.0,7.3958,7.4168,7.3958,7.4098,1127400.0
2005-02-11 15:00:00,10.57,10.57,10.52,10.55,1667100.0,7.4098,7.4098,7.3747,7.3958,1667100.0
2005-02-11 15:30:00,10.55,10.56,10.5,10.53,2445600.0,7.3958,7.4028,7.3607,7.3818,2445600.0
2005-02-14 09:30:00,10.54,10.56,10.38,10.39,3486600.0,7.3888,7.4028,7.2766,7.2836,3486600.0
2005-02-14 10:00:00,10.39,10.73,10.37,10.41,1813500.0,7.2836,7.522,7.2696,7.2976,1813500.0
2005-02-14 10:30:00,10.41,10.42,10.37,10.38,2673300.0,7.2976,7.3046,7.2696,7.2766,2673300.0
2005-02-14 11:00:00,10.38,10.39,10.37,10.37,2438100.0,7.2766,7.2836,7.2696,7.2696,2438100.0
2005-02-14 11:30:00,10.37,10.38,10.35,10.36,2071500.0,7.2696,7.2766,7.2556,7.2626,2071500.0
2005-02-14 12:00:00,10.37,10.39,10.35,10.38,1711500.0,7.2696,7.2836,7.2556,7.2766,1711500.0
2005-02-14 12:30:00,10.37,10.4,10.36,10.38,1174500.0,7.2696,7.2906,7.2626,7.2766,1174500.0
2005-02-14 13:00:00,10.38,10.39,10.35,10.36,852600.0,7.2766,7.2836,7.2556,7.2626,852600.0
2005-02-14 13:30:00,10.35,10.39,10.35,10.38,793200.0,7.2556,7.2836,7.2556,7.2766,793200.0
2005-02-14 14:00:00,10.38,10.41,10.37,10.41,1642200.0,7.2766,7.2976,7.2696,7.2976,1642200.0
2005-02-14 14:30:00,10.41,10.43,10.39,10.43,1097400.0,7.2976,7.3117,7.2836,7.3117,1097400.0
2005-02-14 15:00:00,10.43,10.44,10.41,10.43,1138200.0,7.3117,7.3187,7.2976,7.3117,1138200.0
2005-02-14 15:30:00,10.43,10.47,10.42,10.45,2266800.0,7.3117,7.3397,7.3046,7.3257,2266800.0
2005-02-15 09:30:00,10.65,10.71,10.62,10.7,6393300.0,7.4659,7.5079,7.4449,7.5009,6393300.0
2005-02-15 10:00:00,10.7,10.71,10.67,10.7,4050600.0,7.5009,7.5079,7.4799,7.5009,4050600.0
2005-02-15 10:30:00,10.7,10.79,10.69,10.77,3882600.0,7.5009,7.564,7.4939,7.55,3882600.0
2005-02-15 11:00:00,10.77,10.79,10.76,10.79,2633400.0,7.55,7.564,7.543,7.564,2633400.0
2005-02-15 11:30:00,10.78,10.81,10.78,10.81,2019600.0,7.557,7.578,7.557,7.578,2019600.0
2005-02-15 12:00:00,10.8,10.83,10.79,10.83,1982700.0,7.571,7.5921,7.564,7.5921,1982700.0
2005-02-15 12:30:00,10.83,10.88,10.82,10.84,1920900.0,7.5921,7.6271,7.5851,7.5991,1920900.0
2005-02-15 13:00:00,10.84,10.85,10.76,10.78,1829100.0,7.5991,7.6061,7.543,7.557,1829100.0
2005-02-15 13:30:00,10.77,10.81,10.72,10.75,1915800.0,7.55,7.578,7.515,7.536,1915800.0
2005-02-15 14:00:00,10.76,10.84,10.75,10.83,2039100.0,7.543,7.5991,7.536,7.5921,2039100.0
2005-02-15 14:30:00,10.83,10.86,10.82,10.83,2070600.0,7.5921,7.6131,7.5851,7.5921,2070600.0
2005-02-15 15:00:00,10.83,10.83,10.77,10.81,2176500.0,7.5921,7.5921,7.55,7.578,2176500.0
2005-02-15 15:30:00,10.82,10.83,10.77,10.79,3303900.0,7.5851,7.5921,7.55,7.564,3303900.0
2005-02-16 09:30:00,10.87,10.94,10.82,10.92,4599900.0,7.6201,7.6692,7.5851,7.6552,4599900.0
2005-02-16 10:00:00,10.92,10.94,10.89,10.93,3669600.0,7.6552,7.6692,7.6341,7.6622,3669600.0
2005-02-16 10:30:00,10.93,10.98,10.92,10.96,2106900.0,7.6622,7.6972,7.6552,7.6832,2106900.0
2005-02-16 11:00:00,10.96,10.98,10.92,10.97,1886700.0,7.6832,7.6972,7.6552,7.6902,1886700.0
2005-02-16 11:30:00,10.97,11.0,10.94,11.0,2574600.0,7.6902,7.7112,7.6692,7.7112,2574600.0
2005-02-16 12:00:00,11.0,11.0,10.97,10.98,1092600.0,7.7112,7.7112,7.6902,7.6972,1092600.0
2005-02-16 12:30:00,10.98,10.99,10.95,10.95,965700.0,7.6972,7.7042,7.6762,7.6762,965700.0
2005-02-16 13:00:00,10.95,10.95,10.93,10.95,1064100.0,7.6762,7.6762,7.6622,7.6762,1064100.0
2005-02-16 13:30:00,10.95,10.96,10.92,10.94,1284600.0,7.6762,7.6832,7.6552,7.6692,1284600.0
2005-02-16 14:00:00,10.94,10.97,10.93,10.96,1388700.0,7.6692,7.6902,7.6622,7.6832,1388700.0
2005-02-16 14:30:00,10.97,10.99,10.95,10.98,2328300.0,7.6902,7.7042,7.6762,7.6972,2328300.0
2005-02-16 15:00:00,10.98,11.0,10.95,10.97,2547300.0,7.6972,7.7112,7.6762,7.6902,2547300.0
2005-02-16 15:30:00,10.97,10.99,10.95,10.98,3578400.0,7.6902,7.7042,7.6762,7.6972,3578400.0
2005-02-17 09:30:00,10.94,11.06,10.92,11.01,3799200.0,7.6692,7.7533,7.6552,7.7182,3799200.0
2005-02-17 10:00:00,11.01,11.03,10.88,10.92,3765600.0,7.7182,7.7323,7.6271,7.6552,3765600.0
2005-02-17 10:30:00,10.92,10.96,10.88,10.94,2040300.0,7.6552,7.6832,7.6271,7.6692,2040300.0
2005-02-17 11:00:00,10.94,10.96,10.9,10.96,1465800.0,7.6692,7.6832,7.6411,7.6832,1465800.0
2005-02-17 11:30:00,10.96,10.97,10.93,10.95,738600.0,7.6832,7.6902,7.6622,7.6762,738600.0
2005-02-17 12:00:00,10.96,10.98,10.94,10.95,914400.0,7.6832,7.6972,7.6692,7.6762,914400.0
2005-02-17 12:30:00,10.95,10.96,10.94,10.95,464100.0,7.6762,7.6832,7.6692,7.6762,464100.0
2005-02-17 13:00:00,10.94,10.98,10.92,10.93,775500.0,7.6692,7.6972,7.6552,7.6622,775500.0
2005-02-17 13:30:00,10.93,10.96,10.92,10.95,621900.0,7.6622,7.6832,7.6552,7.6762,621900.0
2005-02-17 14:00:00,10.95,10.96,10.92,10.96,933000.0,7.6762,7.6832,7.6552,7.6832,933000.0
2005-02-17 14:30:00,10.95,10.97,10.9,10.9,1511700.0,7.6762,7.6902,7.6411,7.6411,1511700.0
2005-02-17 15:00:00,10.9,10.91,10.87,10.91,1635300.0,7.6411,7.6481,7.6201,7.6481,1635300.0
2005-02-17 15:30:00,10.9,11.0,10.87,10.89,2106000.0,7.6411,7.7112,7.6201,7.6341,2106000.0
2005-02-18 09:30:00,10.9,10.93,10.83,10.85,4797000.0,7.6411,7.6622,7.5921,7.6061,4797000.0
2005-02-18 10:00:00,10.85,10.87,10.83,10.85,647400.0,7.6061,7.6201,7.5921,7.6061,647400.0
2005-02-18 10:30:00,10.85,10.86,10.81,10.84,1443000.0,7.6061,7.6131,7.578,7.5991,1443000.0
2005-02-18 11:00:00,10.85,10.86,10.82,10.85,1035000.0,7.6061,7.6131,7.5851,7.6061,1035000.0
2005-02-18 11:30:00,10.85,10.85,10.8,10.84,1734900.0,7.6061,7.6061,7.571,7.5991,1734900.0
2005-02-18 12:00:00,10.85,10.93,10.84,10.91,1221300.0,7.6061,7.6622,7.5991,7.6481,1221300.0
2005-02-18 12:30:00,10.91,10.95,10.91,10.93,475800.0,7.6481,7.6762,7.6481,7.6622,475800.0
2005-02-18 13:00:00,10.93,10.97,10.93,10.95,1173600.0,7.6622,7.6902,7.6622,7.6762,1173600.0
2005-02-18 13:30:00,10.95,10.97,10.94,10.95,782100.0,7.6762,7.6902,7.6692,7.6762,782100.0
2005-02-18 14:00:00,10.96,10.98,10.95,10.96,1104900.0,7.6832,7.6972,7.6762,7.6832,1104900.0
2005-02-18 14:30:00,10.96,10.96,10.9,10.9,1024200.0,7.6832,7.6832,7.6411,7.6411,1024200.0
2005-02-18 15:00:00,10.9,10.95,10.9,10.93,1747200.0,7.6411,7.6762,7.6411,7.6622,1747200.0
2005-02-18 15:30:00,10.93,10.97,10.91,10.92,2622300.0,7.6622,7.6902,7.6481,7.6552,2622300.0
2005-02-22 09:30:00,10.86,10.91,10.79,10.86,4317900.0,7.6131,7.6481,7.564,7.6131,4317900.0
2005-02-22 10:00:00,10.87,10.88,10.81,10.84,2042700.0,7.6201,7.6271,7.578,7.5991,2042700.0
2005-02-22 10:30:00,10.85,10.93,10.85,10.92,1676700.0,7.6061,7.6622,7.6061,7.6552,1676700.0
2005-02-22 11:00:00,10.92,10.93,10.85,10.86,1205400.0,7.6552,7.6622,7.6061,7.6131,1205400.0
2005-02-22 11:30:00,10.86,10.88,10.83,10.87,1059300.0,7.6131,7.6271,7.5921,7.6201,1059300.0
2005-02-22 12:00:00,10.87,10.91,10.82,10.86,1800000.0,7.6201,7.6481,7.5851,7.6131,1800000.0
2005-02-22 12:30:00,10.86,10.86,10.81,10.84,962700.0,7.6131,7.6131,7.578,7.5991,962700.0
2005-02-22 13:00:00,10.85,10.85,10.82,10.83,621300.0,7.6061,7.6061,7.5851,7.5921,621300.0
2005-02-22 13:30:00,10.83,10.86,10.81,10.82,816000.0,7.5921,7.6131,7.578,7.5851,816000.0
2005-02-22 14:00:00,10.82,10.86,10.78,10.81,1443900.0,7.5851,7.6131,7.557,7.578,1443900.0
2005-02-22 14:30:00,10.82,10.86,10.81,10.86,716100.0,7.5851,7.6131,7.578,7.6131,716100.0
2005-02-22 15:00:00,10.86,10.86,10.78,10.79,2144400.0,7.6131,7.6131,7.557,7.564,2144400.0
2005-02-22 15:30:00,10.79,10.83,10.78,10.79,2505300.0,7.564,7.5921,7.557,7.564,2505300.0
2005-02-23 09:30:00,10.86,11.0,10.84,10.9,3122400.0,7.6131,7.7112,7.5991,7.6411,3122400.0
2005-02-23 10:00:00,10.9,10.91,10.84,10.9,1681800.0,7.6411,7.6481,7.5991,7.6411,1681800.0
2005-02-23 10:30:00,10.9,10.92,10.88,10.89,1298400.0,7.6411,7.6552,7.6271,7.6341,1298400.0
2005-02-23 11:00:00,10.89,10.95,10.88,10.95,1255500.0,7.6341,7.6762,7.6271,7.6762,1255500.0
2005-02-23 11:30:00,10.95,10.98,10.95,10.98,794400.0,7.6762,7.6972,7.6762,7.6972,794400.0
2005-02-23 12:00:00,10.98,11.0,10.98,10.99,903600.0,7.6972,7.7112,7.6972,7.7042,903600.0
2005-02-23 12:30:00,10.99,11.0,10.93,10.94,472500.0,7.7042,7.7112,7.6622,7.6692,472500.0
2005-02-23 13:00:00,10.94,10.96,10.92,10.93,607200.0,7.6692,7.6832,7.6552,7.6622,607200.0
2005-02-23 13:30:00,10.93,10.97,10.9,10.97,799200.0,7.6622,7.6902,7.6411,7.6902,799200.0
2005-02-23 14:00:00,10.97,10.98,10.9,10.98,1099200.0,7.6902,7.6972,7.6411,7.6972,1099200.0
2005-02-23 14:30:00,10.97,10.99,10.95,10.97,1113900.0,7.6902,7.7042,7.6762,7.6902,1113900.0
2005-02-23 15:00:00,10.97,11.01,10.95,10.99,1901400.0,7.6902,7.7182,7.6762,7.7042,1901400.0
2005-02-23 15:30:00,10.99,10.99,10.93,10.93,2118900.0,7.7042,7.7042,7.6622,7.6622,2118900.0
2005-02-24 09:30:00,11.02,11.05,10.97,10.99,3922200.0,7.7253,7.7463,7.6902,7.7042,3922200.0
2005-02-24 10:00:00,10.99,11.01,10.97,10.97,1102800.0,7.7042,7.7182,7.6902,7.6902,1102800.0
2005-02-24 10:30:00,10.97,11.01,10.96,10.98,2440500.0,7.6902,7.7182,7.6832,7.6972,2440500.0
2005-02-24 11:00:00,10.98,11.0,10.92,10.99,1261800.0,7.6972,7.7112,7.6552,7.7042,1261800.0
2005-02-24 11:30:00,10.99,11.0,10.95,10.97,1164900.0,7.7042,7.7112,7.6762,7.6902,1164900.0
2005-02-24 12:00:00,10.97,10.97,10.93,10.97,992400.0,7.6902,7.6902,7.6622,7.6902,992400.0
2005-02-24 12:30:00,10.97,10.99,10.96,10.98,592200.0,7.6902,7.7042,7.6832,7.6972,592200.0
2005-02-24 13:00:00,10.98,10.98,10.95,10.97,613200.0,7.6972,7.6972,7.6762,7.6902,613200.0
2005-02-24 13:30:00,10.97,11.0,10.96,10.97,810600.0,7.6902,7.7112,7.6832,7.6902,810600.0
2005-02-24 14:00:00,10.97,11.01,10.96,10.99,1499400.0,7.6902,7.7182,7.6832,7.7042,1499400.0
2005-02-24 14:30:00,10.99,10.99,10.95,10.97,1656300.0,7.7042,7.7042,7.6762,7.6902,1656300.0
2005-02-24 15:00:00,10.97,11.0,10.96,10.97,1633800.0,7.6902,7.7112,7.6832,7.6902,1633800.0
2005-02-24 15:30:00,10.97,11.0,10.95,10.96,4184400.0,7.6902,7.7112,7.6762,7.6832,4184400.0
2005-02-25 09:30:00,10.92,10.96,10.87,10.9,1726500.0,7.6552,7.6832,7.6201,7.6411,1726500.0
2005-02-25 10:00:00,10.9,10.92,10.85,10.87,1149000.0,7.6411,7.6552,7.6061,7.6201,1149000.0
2005-02-25 10:30:00,10.87,10.9,10.84,10.89,920100.0,7.6201,7.6411,7.5991,7.6341,920100.0
2005-02-25 11:00:00,10.89,10.94,10.88,10.94,1988100.0,7.6341,7.6692,7.6271,7.6692,1988100.0
2005-02-25 11:30:00,10.94,10.94,10.89,10.91,1191900.0,7.6692,7.6692,7.6341,7.6481,1191900.0
2005-02-25 12:00:00,10.91,10.94,10.9,10.94,1011600.0,7.6481,7.6692,7.6411,7.6692,1011600.0
2005-02-25 12:30:00,10.93,10.95,10.91,10.93,705300.0,7.6622,7.6762,7.6481,7.6622,705300.0
2005-02-25 13:00:00,10.93,10.93,10.9,10.9,432600.0,7.6622,7.6622,7.6411,7.6411,432600.0
2005-02-25 13:30:00,10.9,10.92,10.89,10.9,671700.0,7.6411,7.6552,7.6341,7.6411,671700.0
2005-02-25 14:00:00,10.9,10.93,10.89,10.89,747000.0,7.6411,7.6622,7.6341,7.6341,747000.0
2005-02-25 14:30:00,10.89,10.91,10.87,10.88,942000.0,7.6341,7.6481,7.6201,7.6271,942000.0
2005-02-25 15:00:00,10.88,10.9,10.87,10.89,1242900.0,7.6271,7.6411,7.6201,7.6341,1242900.0
2005-02-25 15:30:00,10.89,10.9,10.87,10.88,2378400.0,7.6341,7.6411,7.6201,7.6271,2378400.0
2005-02-28 09:30:00,10.94,11.0,10.92,10.98,2248500.0,7.6692,7.7112,7.6552,7.6972,2248500.0
2005-02-28 10:00:00,10.99,10.99,10.91,10.93,1024200.0,7.7042,7.7042,7.6481,7.6622,1024200.0
2005-02-28 10:30:00,10.93,11.0,10.92,10.99,960000.0,7.6622,7.7112,7.6552,7.7042,960000.0
2005-02-28 11:00:00,10.99,10.99,10.93,10.95,664800.0,7.7042,7.7042,7.6622,7.6762,664800.0
2005-02-28 11:30:00,10.95,10.95,10.91,10.92,906300.0,7.6762,7.6762,7.6481,7.6552,906300.0
2005-02-28 12:00:00,10.92,10.92,10.83,10.84,2252100.0,7.6552,7.6552,7.5921,7.5991,2252100.0
2005-02-28 12:30:00,10.84,10.86,10.83,10.84,1140300.0,7.5991,7.6131,7.5921,7.5991,1140300.0
2005-02-28 13:00:00,10.85,10.86,10.83,10.84,673200.0,7.6061,7.6131,7.5921,7.5991,673200.0
2005-02-28 13:30:00,10.84,10.85,10.82,10.84,1189200.0,7.5991,7.6061,7.5851,7.5991,1189200.0
2005-02-28 14:00:00,10.84,10.84,10.79,10.8,1488600.0,7.5991,7.5991,7.564,7.571,1488600.0
2005-02-28 14:30:00,10.8,10.82,10.79,10.8,1246800.0,7.571,7.5851,7.564,7.571,1246800.0
2005-02-28 15:00:00,10.81,10.82,10.8,10.8,1108800.0,7.578,7.5851,7.571,7.571,1108800.0
2005-02-28 15:30:00,10.8,10.85,10.8,10.84,3315600.0,7.571,7.6061,7.571,7.5991,3315600.0
2005-03-01 09:30:00,10.82,10.89,10.81,10.84,2692500.0,7.5851,7.6341,7.578,7.5991,2692500.0
2005-03-01 10:00:00,10.84,10.91,10.83,10.89,1778400.0,7.5991,7.6481,7.5921,7.6341,1778400.0
2005-03-01 10:30:00,10.89,10.92,10.89,10.92,776400.0,7.6341,7.6552,7.6341,7.6552,776400.0
2005-03-01 11:00:00,10.91,10.96,10.82,10.93,1280100.0,7.6481,7.6832,7.5851,7.6622,1280100.0
2005-03-01 11:30:00,10.93,10.95,10.89,10.95,705300.0,7.6622,7.6762,7.6341,7.6762,705300.0
2005-03-01 12:00:00,10.95,10.98,10.93,10.93,680700.0,7.6762,7.6972,7.6622,7.6622,680700.0
2005-03-01 12:30:00,10.94,10.96,10.89,10.91,1026900.0,7.6692,7.6832,7.6341,7.6481,1026900.0
2005-03-01 13:00:00,10.92,10.92,10.86,10.87,819900.0,7.6552,7.6552,7.6131,7.6201,819900.0
2005-03-01 13:30:00,10.88,10.94,10.87,10.9,733200.0,7.6271,7.6692,7.6201,7.6411,733200.0
2005-03-01 14:00:00,10.9,10.93,10.88,10.9,1044300.0,7.6411,7.6622,7.6271,7.6411,1044300.0
2005-03-01 14:30:00,10.9,10.91,10.87,10.91,1030500.0,7.6411,7.6481,7.6201,7.6481,1030500.0
2005-03-01 15:00:00,10.91,10.95,10.9,10.94,2065200.0,7.6481,7.6762,7.6411,7.6692,2065200.0
2005-03-01 15:30:00,10.94,10.97,10.94,10.96,2653800.0,7.6692,7.6902,7.6692,7.6832,2653800.0
2005-03-02 09:30:00,10.9,11.0,10.9,10.98,2299200.0,7.6411,7.7112,7.6411,7.6972,2299200.0
2005-03-02 10:00:00,10.99,10.99,10.9,10.91,1640400.0,7.7042,7.7042,7.6411,7.6481,1640400.0
2005-03-02 10:30:00,10.91,10.97,10.89,10.96,1667400.0,7.6481,7.6902,7.6341,7.6832,1667400.0
2005-03-02 11:00:00,10.96,11.03,10.95,11.03,1893600.0,7.6832,7.7323,7.6762,7.7323,1893600.0
2005-03-02 11:30:00,11.03,11.04,11.02,11.02,1224300.0,7.7323,7.7393,7.7253,7.7253,1224300.0
2005-03-02 12:00:00,11.02,11.03,11.01,11.02,1121400.0,7.7253,7.7323,7.7182,7.7253,1121400.0
2005-03-02 12:30:00,11.02,11.02,10.99,11.0,618000.0,7.7253,7.7253,7.7042,7.7112,618000.0
2005-03-02 13:00:00,11.0,11.01,10.98,11.01,563100.0,7.7112,7.7182,7.6972,7.7182,563100.0
2005-03-02 13:30:00,11.01,11.01,10.96,10.97,1100700.0,7.7182,7.7182,7.6832,7.6902,1100700.0
2005-03-02 14:00:00,10.97,11.01,10.97,11.0,759900.0,7.6902,7.7182,7.6902,7.7112,759900.0
2005-03-02 14:30:00,11.0,11.01,10.91,10.95,1371600.0,7.7112,7.7182,7.6481,7.6762,1371600.0
2005-03-02 15:00:00,10.95,10.98,10.94,10.97,846300.0,7.6762,7.6972,7.6692,7.6902,846300.0
2005-03-02 15:30:00,10.97,10.98,10.94,10.95,1294200.0,7.6902,7.6972,7.6692,7.6762,1294200.0
2005-03-03 09:30:00,10.96,10.97,10.88,10.92,2801100.0,7.6832,7.6902,7.6271,7.6552,2801100.0
2005-03-03 10:00:00,10.92,10.96,10.91,10.93,1881600.0,7.6552,7.6832,7.6481,7.6622,1881600.0
2005-03-03 10:30:00,10.93,10.94,10.89,10.91,2013300.0,7.6622,7.6692,7.6341,7.6481,2013300.0
2005-03-03 11:00:00,10.91,10.92,10.89,10.89,1590600.0,7.6481,7.6552,7.6341,7.6341,1590600.0
2005-03-03 11:30:00,10.9,10.93,10.86,10.88,1904100.0,7.6411,7.6622,7.6131,7.6271,1904100.0
2005-03-03 12:00:00,10.88,10.9,10.85,10.85,911400.0,7.6271,7.6411,7.6061,7.6061,911400.0
2005-03-03 12:30:00,10.86,10.86,10.82,10.83,1386000.0,7.6131,7.6131,7.5851,7.5921,1386000.0
2005-03-03 13:00:00,10.83,10.88,10.83,10.85,959700.0,7.5921,7.6271,7.5921,7.6061,959700.0
2005-03-03 13:30:00,10.86,10.86,10.83,10.86,728400.0,7.6131,7.6131,7.5921,7.6131,728400.0
2005-03-03 14:00:00,10.86,10.89,10.84,10.89,1153200.0,7.6131,7.6341,7.5991,7.6341,1153200.0
2005-03-03 14:30:00,10.89,10.9,10.86,10.88,1306200.0,7.6341,7.6411,7.6131,7.6271,1306200.0
2005-03-03 15:00:00,10.88,10.9,10.87,10.87,1120800.0,7.6271,7.6411,7.6201,7.6201,1120800.0
2005-03-03 15:30:00,10.87,10.88,10.82,10.82,2686200.0,7.6201,7.6271,7.5851,7.5851,2686200.0
2005-03-04 09:30:00,10.94,11.0,10.9,10.97,2888700.0,7.6692,7.7112,7.6411,7.6902,2888700.0
2005-03-04 10:00:00,10.96,11.0,10.96,10.98,2155500.0,7.6832,7.7112,7.6832,7.6972,2155500.0
2005-03-04 10:30:00,10.99,10.99,10.94,10.95,915600.0,7.7042,7.7042,7.6692,7.6762,915600.0
2005-03-04 11:00:00,10.95,10.96,10.92,10.94,941100.0,7.6762,7.6832,7.6552,7.6692,941100.0
2005-03-04 11:30:00,10.94,10.95,10.91,10.91,968700.0,7.6692,7.6762,7.6481,7.6481,968700.0
2005-03-04 12:00:00,10.92,10.92,10.89,10.91,587100.0,7.6552,7.6552,7.6341,7.6481,587100.0
2005-03-04 12:30:00,10.92,10.96,10.91,10.93,545700.0,7.6552,7.6832,7.6481,7.6622,545700.0
2005-03-04 13:00:00,10.93,10.96,10.92,10.92,552600.0,7.6622,7.6832,7.6552,7.6552,552600.0
2005-03-04 13:30:00,10.93,10.98,10.91,10.97,800400.0,7.6622,7.6972,7.6481,7.6902,800400.0
2005-03-04 14:00:00,10.97,10.99,10.96,10.96,1116600.0,7.6902,7.7042,7.6832,7.6832,1116600.0
2005-03-04 14:30:00,10.96,10.99,10.96,10.97,2009100.0,7.6832,7.7042,7.6832,7.6902,2009100.0
2005-03-04 15:00:00,10.97,10.99,10.97,10.97,1408200.0,7.6902,7.7042,7.6902,7.6902,1408200.0
2005-03-04 15:30:00,10.97,10.97,10.89,10.93,3352200.0,7.6902,7.6902,7.6341,7.6622,3352200.0
2005-03-07 09:30:00,10.94,11.02,10.94,11.0,3065400.0,7.6692,7.7253,7.6692,7.7112,3065400.0
2005-03-07 10:00:00,11.0,11.04,10.98,11.04,2193900.0,7.7112,7.7393,7.6972,7.7393,2193900.0
2005-03-07 10:30:00,11.04,11.14,10.99,11.11,2295300.0,7.7393,7.8094,7.7042,7.7884,2295300.0
2005-03-07 11:00:00,11.11,11.13,11.08,11.1,2140500.0,7.7884,7.8024,7.7673,7.7813,2140500.0
2005-03-07 11:30:00,11.1,11.12,11.07,11.12,1834500.0,7.7813,7.7954,7.7603,7.7954,1834500.0
2005-03-07 12:00:00,11.12,11.19,11.12,11.18,2089500.0,7.7954,7.8444,7.7954,7.8374,2089500.0
2005-03-07 12:30:00,11.17,11.19,11.1,11.13,1526100.0,7.8304,7.8444,7.7813,7.8024,1526100.0
2005-03-07 13:00:00,11.14,11.17,11.13,11.13,1359300.0,7.8094,7.8304,7.8024,7.8024,1359300.0
2005-03-07 13:30:00,11.14,11.14,11.11,11.12,1101300.0,7.8094,7.8094,7.7884,7.7954,1101300.0
2005-03-07 14:00:00,11.13,11.13,11.1,11.1,1199700.0,7.8024,7.8024,7.7813,7.7813,1199700.0
2005-03-07 14:30:00,11.1,11.13,11.1,11.12,1099200.0,7.7813,7.8024,7.7813,7.7954,1099200.0
2005-03-07 15:00:00,11.12,11.16,11.12,11.15,1505700.0,7.7954,7.8234,7.7954,7.8164,1505700.0
2005-03-07 15:30:00,11.15,11.15,11.12,11.14,2818200.0,7.8164,7.8164,7.7954,7.8094,2818200.0
2005-03-08 09:30:00,11.15,11.29,11.12,11.24,4447200.0,7.8164,7.9145,7.7954,7.8795,4447200.0
2005-03-08 10:00:00,11.23,11.26,11.19,11.21,2131200.0,7.8725,7.8935,7.8444,7.8585,2131200.0
2005-03-08 10:30:00,11.21,11.23,11.19,11.21,2184000.0,7.8585,7.8725,7.8444,7.8585,2184000.0
2005-03-08 11:00:00,11.21,11.23,11.18,11.21,1012500.0,7.8585,7.8725,7.8374,7.8585,1012500.0
2005-03-08 11:30:00,11.21,11.25,11.21,11.24,1617300.0,7.8585,7.8865,7.8585,7.8795,1617300.0
2005-03-08 12:00:00,11.24,11.26,11.23,11.24,1827900.0,7.8795,7.8935,7.8725,7.8795,1827900.0
2005-03-08 12:30:00,11.24,11.27,11.24,11.27,1550700.0,7.8795,7.9005,7.8795,7.9005,1550700.0
2005-03-08 13:00:00,11.27,11.3,11.26,11.27,1413300.0,7.9005,7.9215,7.8935,7.9005,1413300.0
2005-03-08 13:30:00,11.27,11.28,11.2,11.2,2365800.0,7.9005,7.9075,7.8514,7.8514,2365800.0
2005-03-08 14:00:00,11.2,11.21,11.19,11.21,1085700.0,7.8514,7.8585,7.8444,7.8585,1085700.0
2005-03-08 14:30:00,11.21,11.25,11.21,11.25,1252800.0,7.8585,7.8865,7.8585,7.8865,1252800.0
2005-03-08 15:00:00,11.25,11.26,11.23,11.25,1539900.0,7.8865,7.8935,7.8725,7.8865,1539900.0
2005-03-08 15:30:00,11.25,11.25,11.19,11.21,2975100.0,7.8865,7.8865,7.8444,7.8585,2975100.0
2005-03-09 09:30:00,11.17,11.31,11.17,11.27,2814300.0,7.8304,7.9286,7.8304,7.9005,2814300.0
2005-03-09 10:00:00,11.27,11.3,11.26,11.27,1913100.0,7.9005,7.9215,7.8935,7.9005,1913100.0
2005-03-09 10:30:00,11.27,11.33,11.26,11.3,2385600.0,7.9005,7.9426,7.8935,7.9215,2385600.0
2005-03-09 11:00:00,11.3,11.33,11.28,11.31,1953900.0,7.9215,7.9426,7.9075,7.9286,1953900.0
2005-03-09 11:30:00,11.32,11.33,11.28,11.28,1251300.0,7.9356,7.9426,7.9075,7.9075,1251300.0
2005-03-09 12:00:00,11.28,11.3,11.25,11.29,3199800.0,7.9075,7.9215,7.8865,7.9145,3199800.0
2005-03-09 12:30:00,11.29,11.3,11.22,11.23,1947900.0,7.9145,7.9215,7.8655,7.8725,1947900.0
2005-03-09 13:00:00,11.23,11.24,11.19,11.19,1385700.0,7.8725,7.8795,7.8444,7.8444,1385700.0
2005-03-09 13:30:00,11.2,11.24,11.19,11.22,1306800.0,7.8514,7.8795,7.8444,7.8655,1306800.0
2005-03-09 14:00:00,11.23,11.3,11.19,11.22,1985700.0,7.8725,7.9215,7.8444,7.8655,1985700.0
2005-03-09 14:30:00,11.22,11.26,11.2,11.25,1901100.0,7.8655,7.8935,7.8514,7.8865,1901100.0
2005-03-09 15:00:00,11.25,11.27,11.21,11.26,1703700.0,7.8865,7.9005,7.8585,7.8935,1703700.0
2005-03-09 15:30:00,11.26,11.27,11.16,11.22,2447100.0,7.8935,7.9005,7.8234,7.8655,2447100.0
2005-03-10 09:30:00,11.24,11.36,11.2,11.28,5729400.0,7.8795,7.9636,7.8514,7.9075,5729400.0
2005-03-10 10:00:00,11.28,11.31,11.25,11.26,1467300.0,7.9075,7.9286,7.8865,7.8935,1467300.0
2005-03-10 10:30:00,11.26,11.3,11.24,11.27,1577100.0,7.8935,7.9215,7.8795,7.9005,1577100.0
2005-03-10 11:00:00,11.27,11.28,11.13,11.18,1889400.0,7.9005,7.9075,7.8024,7.8374,1889400.0
2005-03-10 11:30:00,11.18,11.25,11.17,11.24,1905000.0,7.8374,7.8865,7.8304,7.8795,1905000.0
2005-03-10 12:00:00,11.24,11.24,11.21,11.24,828600.0,7.8795,7.8795,7.8585,7.8795,828600.0
2005-03-10 12:30:00,11.24,11.25,11.2,11.24,751800.0,7.8795,7.8865,7.8514,7.8795,751800.0
2005-03-10 13:00:00,11.24,11.28,11.23,11.26,749400.0,7.8795,7.9075,7.8725,7.8935,749400.0
2005-03-10 13:30:00,11.26,11.33,11.26,11.33,1157400.0,7.8935,7.9426,7.8935,7.9426,1157400.0
2005-03-10 14:00:00,11.33,11.33,11.27,11.27,893400.0,7.9426,7.9426,7.9005,7.9005,893400.0
2005-03-10 14:30:00,11.27,11.31,11.25,11.25,1471800.0,7.9005,7.9286,7.8865,7.8865,1471800.0
2005-03-10 15:00:00,11.26,11.26,11.18,11.2,1945500.0,7.8935,7.8935,7.8374,7.8514,1945500.0
2005-03-10 15:30:00,11.2,11.23,11.19,11.22,2537100.0,7.8514,7.8725,7.8444,7.8655,2537100.0
2005-03-11 09:30:00,11.21,11.26,11.19,11.22,2182800.0,7.8585,7.8935,7.8444,7.8655,2182800.0
2005-03-11 10:00:00,11.22,11.23,11.17,11.18,2103600.0,7.8655,7.8725,7.8304,7.8374,2103600.0
2005-03-11 10:30:00,11.18,11.22,11.16,11.18,1749000.0,7.8374,7.8655,7.8234,7.8374,1749000.0
2005-03-11 11:00:00,11.18,11.19,11.16,11.17,1257000.0,7.8374,7.8444,7.8234,7.8304,1257000.0
2005-03-11 11:30:00,11.17,11.21,11.17,11.18,1107600.0,7.8304,7.8585,7.8304,7.8374,1107600.0
2005-03-11 12:00:00,11.18,11.19,11.17,11.18,1109700.0,7.8374,7.8444,7.8304,7.8374,1109700.0
2005-03-11 12:30:00,11.18,11.18,11.17,11.17,988800.0,7.8374,7.8374,7.8304,7.8304,988800.0
2005-03-11 13:00:00,11.17,11.18,11.14,11.15,783000.0,7.8304,7.8374,7.8094,7.8164,783000.0
2005-03-11 13:30:00,11.15,11.15,11.13,11.14,1221000.0,7.8164,7.8164,7.8024,7.8094,1221000.0
2005-03-11 14:00:00,11.14,11.15,11.13,11.15,840000.0,7.8094,7.8164,7.8024,7.8164,840000.0
2005-03-11 14:30:00,11.15,11.16,11.11,11.12,1341600.0,7.8164,7.8234,7.7884,7.7954,1341600.0
2005-03-11 15:00:00,11.12,11.12,11.06,11.08,2258400.0,7.7954,7.7954,7.7533,7.7673,2258400.0
2005-03-11 15:30:00,11.08,11.13,11.06,11.09,2921700.0,7.7673,7.8024,7.7533,7.7743,2921700.0
2005-03-14 09:30:00,11.12,11.2,11.08,11.14,2595900.0,7.7954,7.8514,7.7673,7.8094,2595900.0
2005-03-14 10:00:00,11.14,11.16,11.13,11.15,1229100.0,7.8094,7.8234,7.8024,7.8164,1229100.0
2005-03-14 10:30:00,11.15,11.16,11.14,11.16,885000.0,7.8164,7.8234,7.8094,7.8234,885000.0
2005-03-14 11:00:00,11.16,11.2,11.14,11.2,1293600.0,7.8234,7.8514,7.8094,7.8514,1293600.0
2005-03-14 11:30:00,11.2,11.2,11.17,11.2,766500.0,7.8514,7.8514,7.8304,7.8514,766500.0
2005-03-14 12:00:00,11.2,11.23,11.2,11.22,838200.0,7.8514,7.8725,7.8514,7.8655,838200.0
2005-03-14 12:30:00,11.22,11.22,11.15,11.16,1922100.0,7.8655,7.8655,7.8164,7.8234,1922100.0
2005-03-14 13:00:00,11.16,11.17,11.14,11.14,1012800.0,7.8234,7.8304,7.8094,7.8094,1012800.0
2005-03-14 13:30:00,11.15,11.18,11.14,11.18,1114800.0,7.8164,7.8374,7.8094,7.8374,1114800.0
2005-03-14 14:00:00,11.18,11.22,11.18,11.2,645900.0,7.8374,7.8655,7.8374,7.8514,645900.0
2005-03-14 14:30:00,11.2,11.27,11.2,11.27,1278000.0,7.8514,7.9005,7.8514,7.9005,1278000.0
2005-03-14 15:00:00,11.26,11.31,11.25,11.3,2274600.0,7.8935,7.9286,7.8865,7.9215,2274600.0
2005-03-14 15:30:00,11.3,11.33,11.28,11.33,3974700.0,7.9215,7.9426,7.9075,7.9426,3974700.0
2005-03-15 09:30:00,11.33,11.42,11.32,11.37,4517700.0,7.9426,8.0057,7.9356,7.9706,4517700.0
2005-03-15 10:00:00,11.37,11.37,11.29,11.31,1910700.0,7.9706,7.9706,7.9145,7.9286,1910700.0
2005-03-15 10:30:00,11.31,11.36,11.3,11.35,2040900.0,7.9286,7.9636,7.9215,7.9566,2040900.0
2005-03-15 11:00:00,11.35,11.39,11.33,11.36,1458600.0,7.9566,7.9846,7.9426,7.9636,1458600.0
2005-03-15 11:30:00,11.37,11.37,11.31,11.31,1358700.0,7.9706,7.9706,7.9286,7.9286,1358700.0
2005-03-15 12:00:00,11.31,11.31,11.29,11.3,920700.0,7.9286,7.9286,7.9145,7.9215,920700.0
2005-03-15 12:30:00,11.3,11.33,11.27,11.33,1680300.0,7.9215,7.9426,7.9005,7.9426,1680300.0
2005-03-15 13:00:00,11.33,11.36,11.31,11.36,1528500.0,7.9426,7.9636,7.9286,7.9636,1528500.0
2005-03-15 13:30:00,11.36,11.36,11.3,11.32,1399800.0,7.9636,7.9636,7.9215,7.9356,1399800.0
2005-03-15 14:00:00,11.32,11.33,11.3,11.32,1327500.0,7.9356,7.9426,7.9215,7.9356,1327500.0
2005-03-15 14:30:00,11.32,11.33,11.29,11.31,1435800.0,7.9356,7.9426,7.9145,7.9286,1435800.0
2005-03-15 15:00:00,11.31,11.31,11.28,11.29,1069200.0,7.9286,7.9286,7.9075,7.9145,1069200.0
2005-03-15 15:30:00,11.29,11.32,11.28,11.31,1921200.0,7.9145,7.9356,7.9075,7.9286,1921200.0
2005-03-16 09:30:00,11.23,11.31,11.19,11.27,3054900.0,7.8725,7.9286,7.8444,7.9005,3054900.0
2005-03-16 10:00:00,11.27,11.31,11.27,11.29,1521300.0,7.9005,7.9286,7.9005,7.9145,1521300.0
2005-03-16 10:30:00,11.29,11.29,11.22,11.23,1724400.0,7.9145,7.9145,7.8655,7.8725,1724400.0
2005-03-16 11:00:00,11.23,11.25,11.2,11.23,1565100.0,7.8725,7.8865,7.8514,7.8725,1565100.0
2005-03-16 11:30:00,11.23,11.23,11.18,11.21,1213200.0,7.8725,7.8725,7.8374,7.8585,1213200.0
2005-03-16 12:00:00,11.22,11.23,11.19,11.2,871500.0,7.8655,7.8725,7.8444,7.8514,871500.0
2005-03-16 12:30:00,11.21,11.25,11.19,11.25,924600.0,7.8585,7.8865,7.8444,7.8865,924600.0
2005-03-16 13:00:00,11.25,11.26,11.22,11.24,1381500.0,7.8865,7.8935,7.8655,7.8795,1381500.0
2005-03-16 13:30:00,11.24,11.25,11.2,11.2,982200.0,7.8795,7.8865,7.8514,7.8514,982200.0
2005-03-16 14:00:00,11.2,11.2,11.17,11.19,1404300.0,7.8514,7.8514,7.8304,7.8444,1404300.0
2005-03-16 14:30:00,11.19,11.19,11.16,11.17,1173900.0,7.8444,7.8444,7.8234,7.8304,1173900.0
2005-03-16 15:00:00,11.17,11.22,11.16,11.17,1538700.0,7.8304,7.8655,7.8234,7.8304,1538700.0
2005-03-16 15:30:00,11.17,11.22,11.16,11.2,2458200.0,7.8304,7.8655,7.8234,7.8514,2458200.0
2005-03-17 09:30:00,11.17,11.23,11.09,11.14,3076800.0,7.8304,7.8725,7.7743,7.8094,3076800.0
2005-03-17 10:00:00,11.14,11.21,11.14,11.21,1382400.0,7.8094,7.8585,7.8094,7.8585,1382400.0
2005-03-17 10:30:00,11.21,11.23,11.19,11.23,1290000.0,7.8585,7.8725,7.8444,7.8725,1290000.0
2005-03-17 11:00:00,11.23,11.28,11.22,11.26,2303700.0,7.8725,7.9075,7.8655,7.8935,2303700.0
2005-03-17 11:30:00,11.26,11.28,11.25,11.27,700500.0,7.8935,7.9075,7.8865,7.9005,700500.0
2005-03-17 12:00:00,11.27,11.27,11.25,11.27,786600.0,7.9005,7.9005,7.8865,7.9005,786600.0
2005-03-17 12:30:00,11.27,11.29,11.25,11.26,820800.0,7.9005,7.9145,7.8865,7.8935,820800.0
2005-03-17 13:00:00,11.26,11.26,11.23,11.23,593400.0,7.8935,7.8935,7.8725,7.8725,593400.0
2005-03-17 13:30:00,11.23,11.26,11.2,11.21,761400.0,7.8725,7.8935,7.8514,7.8585,761400.0
2005-03-17 14:00:00,11.21,11.24,11.19,11.23,1496100.0,7.8585,7.8795,7.8444,7.8725,1496100.0
2005-03-17 14:30:00,11.23,11.24,11.22,11.23,748200.0,7.8725,7.8795,7.8655,7.8725,748200.0
2005-03-17 15:00:00,11.23,11.24,11.21,11.21,964200.0,7.8725,7.8795,7.8585,7.8585,964200.0
2005-03-17 15:30:00,11.21,11.21,11.16,11.17,1970100.0,7.8585,7.8585,7.8234,7.8304,1970100.0
2005-03-18 09:30:00,11.18,11.26,11.16,11.22,12419400.0,7.8374,7.8935,7.8234,7.8655,12419400.0
2005-03-18 10:00:00,11.22,11.26,11.2,11.22,1730100.0,7.8655,7.8935,7.8514,7.8655,1730100.0
2005-03-18 10:30:00,11.23,11.25,11.18,11.21,1853100.0,7.8725,7.8865,7.8374,7.8585,1853100.0
2005-03-18 11:00:00,11.22,11.28,11.22,11.27,1178400.0,7.8655,7.9075,7.8655,7.9005,1178400.0
2005-03-18 11:30:00,11.27,11.27,11.21,11.23,864000.0,7.9005,7.9005,7.8585,7.8725,864000.0
2005-03-18 12:00:00,11.23,11.25,11.19,11.19,1283100.0,7.8725,7.8865,7.8444,7.8444,1283100.0
2005-03-18 12:30:00,11.19,11.23,11.17,11.2,953400.0,7.8444,7.8725,7.8304,7.8514,953400.0
2005-03-18 13:00:00,11.2,11.23,11.18,11.2,1159500.0,7.8514,7.8725,7.8374,7.8514,1159500.0
2005-03-18 13:30:00,11.2,11.23,11.19,11.22,1452600.0,7.8514,7.8725,7.8444,7.8655,1452600.0
2005-03-18 14:00:00,11.22,11.22,11.19,11.2,972900.0,7.8655,7.8655,7.8444,7.8514,972900.0
2005-03-18 14:30:00,11.2,11.22,11.19,11.2,1831200.0,7.8514,7.8655,7.8444,7.8514,1831200.0
2005-03-18 15:00:00,11.2,11.25,11.19,11.25,1645500.0,7.8514,7.8865,7.8444,7.8865,1645500.0
2005-03-18 15:30:00,11.25,11.31,11.23,11.27,6642900.0,7.8865,7.9286,7.8725,7.9005,6642900.0
2005-03-21 09:30:00,11.29,11.34,11.24,11.33,2674500.0,7.9145,7.9496,7.8795,7.9426,2674500.0
2005-03-21 10:00:00,11.32,11.32,11.27,11.27,849600.0,7.9356,7.9356,7.9005,7.9005,849600.0
2005-03-21 10:30:00,11.27,11.28,11.19,11.23,2578200.0,7.9005,7.9075,7.8444,7.8725,2578200.0
2005-03-21 11:00:00,11.23,11.23,11.17,11.23,2055000.0,7.8725,7.8725,7.8304,7.8725,2055000.0
2005-03-21 11:30:00,11.23,11.29,11.23,11.29,1242000.0,7.8725,7.9145,7.8725,7.9145,1242000.0
2005-03-21 12:00:00,11.29,11.34,11.29,11.31,1932600.0,7.9145,7.9496,7.9145,7.9286,1932600.0
2005-03-21 12:30:00,11.31,11.35,11.3,11.33,1833000.0,7.9286,7.9566,7.9215,7.9426,1833000.0
2005-03-21 13:00:00,11.33,11.36,11.31,11.32,1389600.0,7.9426,7.9636,7.9286,7.9356,1389600.0
2005-03-21 13:30:00,11.32,11.36,11.32,11.35,1456200.0,7.9356,7.9636,7.9356,7.9566,1456200.0
2005-03-21 14:00:00,11.35,11.35,11.31,11.32,1224000.0,7.9566,7.9566,7.9286,7.9356,1224000.0
2005-03-21 14:30:00,11.32,11.38,11.32,11.38,1208100.0,7.9356,7.9776,7.9356,7.9776,1208100.0
2005-03-21 15:00:00,11.38,11.44,11.37,11.4,2646600.0,7.9776,8.0197,7.9706,7.9916,2646600.0
2005-03-21 15:30:00,11.4,11.41,11.32,11.32,2604000.0,7.9916,7.9987,7.9356,7.9356,2604000.0
2005-03-22 09:30:00,11.33,11.45,11.31,11.44,4417200.0,7.9426,8.0267,7.9286,8.0197,4417200.0
2005-03-22 10:00:00,11.44,11.44,11.38,11.4,1872600.0,8.0197,8.0197,7.9776,7.9916,1872600.0
2005-03-22 10:30:00,11.4,11.44,11.39,11.44,988200.0,7.9916,8.0197,7.9846,8.0197,988200.0
2005-03-22 11:00:00,11.44,11.44,11.35,11.37,1603500.0,8.0197,8.0197,7.9566,7.9706,1603500.0
2005-03-22 11:30:00,11.37,11.37,11.34,11.34,1626600.0,7.9706,7.9706,7.9496,7.9496,1626600.0
2005-03-22 12:00:00,11.34,11.34,11.31,11.33,1296600.0,7.9496,7.9496,7.9286,7.9426,1296600.0
2005-03-22 12:30:00,11.33,11.34,11.33,11.34,401400.0,7.9426,7.9496,7.9426,7.9496,401400.0
2005-03-22 13:00:00,11.34,11.36,11.33,11.36,705300.0,7.9496,7.9636,7.9426,7.9636,705300.0
2005-03-22 13:30:00,11.36,11.37,11.34,11.36,892800.0,7.9636,7.9706,7.9496,7.9636,892800.0
2005-03-22 14:00:00,11.36,11.38,11.31,11.33,1808700.0,7.9636,7.9776,7.9286,7.9426,1808700.0
2005-03-22 14:30:00,11.33,11.33,11.24,11.31,2771700.0,7.9426,7.9426,7.8795,7.9286,2771700.0
2005-03-22 15:00:00,11.31,11.31,11.25,11.3,1841700.0,7.9286,7.9286,7.8865,7.9215,1841700.0
2005-03-22 15:30:00,11.3,11.3,11.21,11.24,3856800.0,7.9215,7.9215,7.8585,7.8795,3856800.0
2005-03-23 09:30:00,11.25,11.32,11.21,11.22,3767400.0,7.8865,7.9356,7.8585,7.8655,3767400.0
2005-03-23 10:00:00,11.22,11.25,11.2,11.23,1490100.0,7.8655,7.8865,7.8514,7.8725,1490100.0
2005-03-23 10:30:00,11.23,11.23,11.14,11.19,2480100.0,7.8725,7.8725,7.8094,7.8444,2480100.0
2005-03-23 11:00:00,11.18,11.24,11.17,11.22,1109700.0,7.8374,7.8795,7.8304,7.8655,1109700.0
2005-03-23 11:30:00,11.22,11.23,11.2,11.21,744600.0,7.8655,7.8725,7.8514,7.8585,744600.0
2005-03-23 12:00:00,11.2,11.23,11.2,11.22,1261200.0,7.8514,7.8725,7.8514,7.8655,1261200.0
2005-03-23 12:30:00,11.22,11.23,11.21,11.23,719700.0,7.8655,7.8725,7.8585,7.8725,719700.0
2005-03-23 13:00:00,11.22,11.23,11.18,11.18,748500.0,7.8655,7.8725,7.8374,7.8374,748500.0
2005-03-23 13:30:00,11.19,11.22,11.18,11.21,696600.0,7.8444,7.8655,7.8374,7.8585,696600.0
2005-03-23 14:00:00,11.21,11.23,11.19,11.22,1283400.0,7.8585,7.8725,7.8444,7.8655,1283400.0
2005-03-23 14:30:00,11.22,11.22,11.18,11.21,810300.0,7.8655,7.8655,7.8374,7.8585,810300.0
2005-03-23 15:00:00,11.21,11.25,11.18,11.24,1509900.0,7.8585,7.8865,7.8374,7.8795,1509900.0
2005-03-23 15:30:00,11.24,11.25,11.17,11.18,2915400.0,7.8795,7.8865,7.8304,7.8374,2915400.0
2005-03-24 09:30:00,11.18,11.23,11.15,11.17,1990200.0,7.8374,7.8725,7.8164,7.8304,1990200.0
2005-03-24 10:00:00,11.17,11.19,11.15,11.18,1290600.0,7.8304,7.8444,7.8164,7.8374,1290600.0
2005-03-24 10:30:00,11.18,11.22,11.17,11.2,1045200.0,7.8374,7.8655,7.8304,7.8514,1045200.0
2005-03-24 11:00:00,11.2,11.2,11.12,11.13,1138200.0,7.8514,7.8514,7.7954,7.8024,1138200.0
2005-03-24 11:30:00,11.13,11.16,11.13,11.15,714000.0,7.8024,7.8234,7.8024,7.8164,714000.0
2005-03-24 12:00:00,11.15,11.23,11.15,11.22,932700.0,7.8164,7.8725,7.8164,7.8655,932700.0
2005-03-24 12:30:00,11.22,11.25,11.2,11.2,1087200.0,7.8655,7.8865,7.8514,7.8514,1087200.0
2005-03-24 13:00:00,11.2,11.2,11.14,11.14,489600.0,7.8514,7.8514,7.8094,7.8094,489600.0
2005-03-24 13:30:00,11.15,11.16,11.13,11.14,527400.0,7.8164,7.8234,7.8024,7.8094,527400.0
2005-03-24 14:00:00,11.13,11.14,11.11,11.12,708300.0,7.8024,7.8094,7.7884,7.7954,708300.0
2005-03-24 14:30:00,11.12,11.14,11.09,11.14,1242300.0,7.7954,7.8094,7.7743,7.8094,1242300.0
2005-03-24 15:00:00,11.14,11.15,11.08,11.08,1428000.0,7.8094,7.8164,7.7673,7.7673,1428000.0
2005-03-24 15:30:00,11.08,11.08,11.03,11.05,4183200.0,7.7673,7.7673,7.7323,7.7463,4183200.0
2005-03-28 09:30:00,11.09,11.15,11.09,11.13,1777200.0,7.7743,7.8164,7.7743,7.8024,1777200.0
2005-03-28 10:00:00,11.13,11.16,11.12,11.15,1464900.0,7.8024,7.8234,7.7954,7.8164,1464900.0
2005-03-28 10:30:00,11.15,11.2,11.15,11.19,1829700.0,7.8164,7.8514,7.8164,7.8444,1829700.0
2005-03-28 11:00:00,11.19,11.21,11.16,11.19,858300.0,7.8444,7.8585,7.8234,7.8444,858300.0
2005-03-28 11:30:00,11.19,11.23,11.18,11.21,1353900.0,7.8444,7.8725,7.8374,7.8585,1353900.0
2005-03-28 12:00:00,11.21,11.27,11.2,11.27,1399800.0,7.8585,7.9005,7.8514,7.9005,1399800.0
2005-03-28 12:30:00,11.26,11.3,11.26,11.28,1201200.0,7.8935,7.9215,7.8935,7.9075,1201200.0
2005-03-28 13:00:00,11.28,11.35,11.27,11.35,1724100.0,7.9075,7.9566,7.9005,7.9566,1724100.0
2005-03-28 13:30:00,11.34,11.36,11.3,11.3,1443900.0,7.9496,7.9636,7.9215,7.9215,1443900.0
2005-03-28 14:00:00,11.3,11.32,11.28,11.32,1045200.0,7.9215,7.9356,7.9075,7.9356,1045200.0
2005-03-28 14:30:00,11.32,11.42,11.31,11.38,1682100.0,7.9356,8.0057,7.9286,7.9776,1682100.0
2005-03-28 15:00:00,11.38,11.39,11.31,11.34,1785300.0,7.9776,7.9846,7.9286,7.9496,1785300.0
2005-03-28 15:30:00,11.34,11.34,11.28,11.29,3480300.0,7.9496,7.9496,7.9075,7.9145,3480300.0
2005-03-29 09:30:00,11.27,11.35,11.25,11.3,4450800.0,7.9005,7.9566,7.8865,7.9215,4450800.0
2005-03-29 10:00:00,11.3,11.37,11.29,11.37,3562500.0,7.9215,7.9706,7.9145,7.9706,3562500.0
2005-03-29 10:30:00,11.37,11.42,11.36,11.41,3509400.0,7.9706,8.0057,7.9636,7.9987,3509400.0
2005-03-29 11:00:00,11.41,11.42,11.36,11.41,1978200.0,7.9987,8.0057,7.9636,7.9987,1978200.0
2005-03-29 11:30:00,11.41,11.43,11.37,11.41,1605000.0,7.9987,8.0127,7.9706,7.9987,1605000.0
2005-03-29 12:00:00,11.41,11.41,11.38,11.39,2658900.0,7.9987,7.9987,7.9776,7.9846,2658900.0
2005-03-29 12:30:00,11.4,11.41,11.39,11.4,1721400.0,7.9916,7.9987,7.9846,7.9916,1721400.0
2005-03-29 13:00:00,11.4,11.4,11.38,11.4,2249400.0,7.9916,7.9916,7.9776,7.9916,2249400.0
2005-03-29 13:30:00,11.4,11.42,11.39,11.41,1799700.0,7.9916,8.0057,7.9846,7.9987,1799700.0
2005-03-29 14:00:00,11.41,11.41,11.39,11.41,2820600.0,7.9987,7.9987,7.9846,7.9987,2820600.0
2005-03-29 14:30:00,11.41,11.41,11.38,11.4,2929500.0,7.9987,7.9987,7.9776,7.9916,2929500.0
2005-03-29 15:00:00,11.4,11.43,11.38,11.4,2157600.0,7.9916,8.0127,7.9776,7.9916,2157600.0
2005-03-29 15:30:00,11.4,11.43,11.39,11.42,5037900.0,7.9916,8.0127,7.9846,8.0057,5037900.0
2005-03-30 09:30:00,11.44,11.46,11.38,11.4,3072900.0,8.0197,8.0337,7.9776,7.9916,3072900.0
2005-03-30 10:00:00,11.39,11.47,11.39,11.45,2012700.0,7.9846,8.0407,7.9846,8.0267,2012700.0
2005-03-30 10:30:00,11.45,11.5,11.41,11.41,3183300.0,8.0267,8.0617,7.9987,7.9987,3183300.0
2005-03-30 11:00:00,11.41,11.43,11.33,11.41,2669100.0,7.9987,8.0127,7.9426,7.9987,2669100.0
2005-03-30 11:30:00,11.41,11.46,11.4,11.42,2242500.0,7.9987,8.0337,7.9916,8.0057,2242500.0
2005-03-30 12:00:00,11.42,11.45,11.4,11.44,3763500.0,8.0057,8.0267,7.9916,8.0197,3763500.0
2005-03-30 12:30:00,11.44,11.45,11.43,11.44,1416900.0,8.0197,8.0267,8.0127,8.0197,1416900.0
2005-03-30 13:00:00,11.44,11.45,11.4,11.42,2699400.0,8.0197,8.0267,7.9916,8.0057,2699400.0
2005-03-30 13:30:00,11.42,11.45,11.37,11.38,1332000.0,8.0057,8.0267,7.9706,7.9776,1332000.0
2005-03-30 14:00:00,11.38,11.41,11.35,11.37,1400100.0,7.9776,7.9987,7.9566,7.9706,1400100.0
2005-03-30 14:30:00,11.37,11.42,11.36,11.41,1483800.0,7.9706,8.0057,7.9636,7.9987,1483800.0
2005-03-30 15:00:00,11.41,11.45,11.4,11.42,1855500.0,7.9987,8.0267,7.9916,8.0057,1855500.0
2005-03-30 15:30:00,11.42,11.47,11.41,11.44,5294400.0,8.0057,8.0407,7.9987,8.0197,5294400.0
2005-03-31 09:30:00,11.49,11.5,11.33,11.39,3455700.0,8.0547,8.0617,7.9426,7.9846,3455700.0
2005-03-31 10:00:00,11.39,11.39,11.34,11.34,1829400.0,7.9846,7.9846,7.9496,7.9496,1829400.0
2005-03-31 10:30:00,11.34,11.36,11.31,11.31,1575300.0,7.9496,7.9636,7.9286,7.9286,1575300.0
2005-03-31 11:00:00,11.31,11.35,11.3,11.32,1829400.0,7.9286,7.9566,7.9215,7.9356,1829400.0
2005-03-31 11:30:00,11.33,11.33,11.27,11.29,1745700.0,7.9426,7.9426,7.9005,7.9145,1745700.0
2005-03-31 12:00:00,11.29,11.29,11.24,11.26,928800.0,7.9145,7.9145,7.8795,7.8935,928800.0
2005-03-31 12:30:00,11.26,11.27,11.23,11.25,2407800.0,7.8935,7.9005,7.8725,7.8865,2407800.0
2005-03-31 13:00:00,11.25,11.25,11.24,11.24,1410900.0,7.8865,7.8865,7.8795,7.8795,1410900.0
2005-03-31 13:30:00,11.25,11.26,11.24,11.25,2788500.0,7.8865,7.8935,7.8795,7.8865,2788500.0
2005-03-31 14:00:00,11.25,11.26,11.24,11.24,1439400.0,7.8865,7.8935,7.8795,7.8795,1439400.0
2005-03-31 14:30:00,11.24,11.27,11.24,11.26,4169100.0,7.8795,7.9005,7.8795,7.8935,4169100.0
2005-03-31 15:00:00,11.26,11.26,11.24,11.24,1823700.0,7.8935,7.8935,7.8795,7.8795,1823700.0
2005-03-31 15:30:00,11.25,11.25,11.23,11.24,2763300.0,7.8865,7.8865,7.8725,7.8795,2763300.0
2005-04-01 09:30:00,11.29,11.34,11.28,11.31,4184700.0,7.9145,7.9496,7.9075,7.9286,4184700.0
2005-04-01 10:00:00,11.31,11.32,11.27,11.28,5483700.0,7.9286,7.9356,7.9005,7.9075,5483700.0
2005-04-01 10:30:00,11.28,11.32,11.27,11.28,4278000.0,7.9075,7.9356,7.9005,7.9075,4278000.0
2005-04-01 11:00:00,11.28,11.31,11.25,11.27,2478300.0,7.9075,7.9286,7.8865,7.9005,2478300.0
2005-04-01 11:30:00,11.27,11.3,11.27,11.3,1235700.0,7.9005,7.9215,7.9005,7.9215,1235700.0
2005-04-01 12:00:00,11.3,11.3,11.27,11.28,2174400.0,7.9215,7.9215,7.9005,7.9075,2174400.0
2005-04-01 12:30:00,11.28,11.3,11.26,11.26,1214400.0,7.9075,7.9215,7.8935,7.8935,1214400.0
2005-04-01 13:00:00,11.26,11.29,11.25,11.28,912300.0,7.8935,7.9145,7.8865,7.9075,912300.0
2005-04-01 13:30:00,11.28,11.28,11.22,11.23,1481700.0,7.9075,7.9075,7.8655,7.8725,1481700.0
2005-04-01 14:00:00,11.23,11.25,11.18,11.19,2246700.0,7.8725,7.8865,7.8374,7.8444,2246700.0
2005-04-01 14:30:00,11.19,11.22,11.15,11.16,2681400.0,7.8444,7.8655,7.8164,7.8234,2681400.0
2005-04-01 15:00:00,11.16,11.19,11.12,11.13,4241400.0,7.8234,7.8444,7.7954,7.8024,4241400.0
2005-04-01 15:30:00,11.13,11.18,11.12,11.13,6907500.0,7.8024,7.8374,7.7954,7.8024,6907500.0
2005-04-04 09:30:00,11.14,11.18,11.04,11.05,2556300.0,7.8094,7.8374,7.7393,7.7463,2556300.0
2005-04-04 10:00:00,11.05,11.12,11.05,11.1,2520000.0,7.7463,7.7954,7.7463,7.7813,2520000.0
2005-04-04 10:30:00,11.1,11.11,11.05,11.09,3580200.0,7.7813,7.7884,7.7463,7.7743,3580200.0
2005-04-04 11:00:00,11.09,11.11,11.04,11.06,1608600.0,7.7743,7.7884,7.7393,7.7533,1608600.0
2005-04-04 11:30:00,11.06,11.06,11.0,11.05,1901700.0,7.7533,7.7533,7.7112,7.7463,1901700.0
2005-04-04 12:00:00,11.05,11.06,11.02,11.03,1305000.0,7.7463,7.7533,7.7253,7.7323,1305000.0
2005-04-04 12:30:00,11.03,11.06,11.03,11.05,1420500.0,7.7323,7.7533,7.7323,7.7463,1420500.0
2005-04-04 13:00:00,11.05,11.05,11.02,11.03,1250400.0,7.7463,7.7463,7.7253,7.7323,1250400.0
2005-04-04 13:30:00,11.03,11.07,11.03,11.06,2846700.0,7.7323,7.7603,7.7323,7.7533,2846700.0
2005-04-04 14:00:00,11.06,11.09,11.05,11.09,5302500.0,7.7533,7.7743,7.7463,7.7743,5302500.0
2005-04-04 14:30:00,11.09,11.13,11.08,11.12,2319600.0,7.7743,7.8024,7.7673,7.7954,2319600.0
2005-04-04 15:00:00,11.12,11.13,11.09,11.11,1844400.0,7.7954,7.8024,7.7743,7.7884,1844400.0
2005-04-04 15:30:00,11.11,11.13,11.08,11.09,2532000.0,7.7884,7.8024,7.7673,7.7743,2532000.0
2005-04-05 09:30:00,11.12,11.13,11.07,11.1,2362800.0,7.7954,7.8024,7.7603,7.7813,2362800.0
2005-04-05 10:00:00,11.1,11.12,11.05,11.06,1647900.0,7.7813,7.7954,7.7463,7.7533,1647900.0
2005-04-05 10:30:00,11.06,11.09,11.02,11.07,1235400.0,7.7533,7.7743,7.7253,7.7603,1235400.0
2005-04-05 11:00:00,11.07,11.07,11.02,11.03,1371900.0,7.7603,7.7603,7.7253,7.7323,1371900.0
2005-04-05 11:30:00,11.03,11.05,11.01,11.02,1620300.0,7.7323,7.7463,7.7182,7.7253,1620300.0
2005-04-05 12:00:00,11.02,11.03,11.01,11.03,995700.0,7.7253,7.7323,7.7182,7.7323,995700.0
2005-04-05 12:30:00,11.03,11.03,11.02,11.02,1678800.0,7.7323,7.7323,7.7253,7.7253,1678800.0
2005-04-05 13:00:00,11.02,11.07,11.02,11.06,1080900.0,7.7253,7.7603,7.7253,7.7533,1080900.0
2005-04-05 13:30:00,11.06,11.08,11.04,11.07,1485000.0,7.7533,7.7673,7.7393,7.7603,1485000.0
2005-04-05 14:00:00,11.06,11.07,11.03,11.07,2113500.0,7.7533,7.7603,7.7323,7.7603,2113500.0
2005-04-05 14:30:00,11.07,11.08,11.05,11.06,2121000.0,7.7603,7.7673,7.7463,7.7533,2121000.0
2005-04-05 15:00:00,11.06,11.1,11.06,11.09,1592100.0,7.7533,7.7813,7.7533,7.7743,1592100.0
2005-04-05 15:30:00,11.09,11.12,11.07,11.08,2230800.0,7.7743,7.7954,7.7603,7.7673,2230800.0
2005-04-06 09:30:00,11.15,11.17,11.07,11.12,4854900.0,7.8164,7.8304,7.7603,7.7954,4854900.0
2005-04-06 10:00:00,11.12,11.14,11.09,11.09,1416000.0,7.7954,7.8094,7.7743,7.7743,1416000.0
2005-04-06 10:30:00,11.09,11.1,11.05,11.07,1655100.0,7.7743,7.7813,7.7463,7.7603,1655100.0
2005-04-06 11:00:00,11.07,11.11,11.06,11.1,2010000.0,7.7603,7.7884,7.7533,7.7813,2010000.0
2005-04-06 11:30:00,11.1,11.11,11.08,11.09,1092900.0,7.7813,7.7884,7.7673,7.7743,1092900.0
2005-04-06 12:00:00,11.09,11.1,11.08,11.1,857700.0,7.7743,7.7813,7.7673,7.7813,857700.0
2005-04-06 12:30:00,11.1,11.1,11.07,11.08,839700.0,7.7813,7.7813,7.7603,7.7673,839700.0
2005-04-06 13:00:00,11.08,11.1,11.07,11.08,604500.0,7.7673,7.7813,7.7603,7.7673,604500.0
2005-04-06 13:30:00,11.08,11.08,10.99,11.01,1562400.0,7.7673,7.7673,7.7042,7.7182,1562400.0
2005-04-06 14:00:00,11.01,11.01,10.99,11.0,1753500.0,7.7182,7.7182,7.7042,7.7112,1753500.0
2005-04-06 14:30:00,11.0,11.03,11.0,11.03,1122000.0,7.7112,7.7323,7.7112,7.7323,1122000.0
2005-04-06 15:00:00,11.02,11.03,10.93,10.95,2479500.0,7.7253,7.7323,7.6622,7.6762,2479500.0
2005-04-06 15:30:00,10.95,11.0,10.94,11.0,3401400.0,7.6762,7.7112,7.6692,7.7112,3401400.0
2005-04-07 09:30:00,11.03,11.03,10.95,11.01,2787900.0,7.7323,7.7323,7.6762,7.7182,2787900.0
2005-04-07 10:00:00,11.01,11.03,11.0,11.02,1195500.0,7.7182,7.7323,7.7112,7.7253,1195500.0
2005-04-07 10:30:00,11.02,11.04,11.0,11.0,1146900.0,7.7253,7.7393,7.7112,7.7112,1146900.0
2005-04-07 11:00:00,11.0,11.01,10.97,10.97,1411200.0,7.7112,7.7182,7.6902,7.6902,1411200.0
2005-04-07 11:30:00,10.97,10.98,10.94,10.95,1368600.0,7.6902,7.6972,7.6692,7.6762,1368600.0
2005-04-07 12:00:00,10.95,10.98,10.94,10.98,1348800.0,7.6762,7.6972,7.6692,7.6972,1348800.0
2005-04-07 12:30:00,10.98,11.05,10.97,11.04,1371600.0,7.6972,7.7463,7.6902,7.7393,1371600.0
2005-04-07 13:00:00,11.04,11.16,11.04,11.16,1878000.0,7.7393,7.8234,7.7393,7.8234,1878000.0
2005-04-07 13:30:00,11.16,11.18,11.06,11.08,1475100.0,7.8234,7.8374,7.7533,7.7673,1475100.0
2005-04-07 14:00:00,11.09,11.12,11.08,11.08,994200.0,7.7743,7.7954,7.7673,7.7673,994200.0
2005-04-07 14:30:00,11.08,11.15,11.05,11.11,2024100.0,7.7673,7.8164,7.7463,7.7884,2024100.0
2005-04-07 15:00:00,11.11,11.14,11.09,11.1,2099400.0,7.7884,7.8094,7.7743,7.7813,2099400.0
2005-04-07 15:30:00,11.1,11.1,11.05,11.09,5146200.0,7.7813,7.7813,7.7463,7.7743,5146200.0
2005-04-08 09:30:00,11.19,11.25,11.15,11.2,4320000.0,7.8444,7.8865,7.8164,7.8514,4320000.0
2005-04-08 10:00:00,11.2,11.21,11.16,11.2,2006400.0,7.8514,7.8585,7.8234,7.8514,2006400.0
2005-04-08 10:30:00,11.2,11.22,11.16,11.2,2118600.0,7.8514,7.8655,7.8234,7.8514,2118600.0
2005-04-08 11:00:00,11.2,11.2,11.18,11.18,1506600.0,7.8514,7.8514,7.8374,7.8374,1506600.0
2005-04-08 11:30:00,11.18,11.18,11.09,11.1,2425200.0,7.8374,7.8374,7.7743,7.7813,2425200.0
2005-04-08 12:00:00,11.11,11.11,11.1,11.11,1399200.0,7.7884,7.7884,7.7813,7.7884,1399200.0
2005-04-08 12:30:00,11.11,11.11,11.02,11.02,1655400.0,7.7884,7.7884,7.7253,7.7253,1655400.0
2005-04-08 13:00:00,11.02,11.05,11.01,11.02,2788800.0,7.7253,7.7463,7.7182,7.7253,2788800.0
2005-04-08 13:30:00,11.02,11.06,11.02,11.05,1093800.0,7.7253,7.7533,7.7253,7.7463,1093800.0
2005-04-08 14:00:00,11.05,11.05,11.0,11.0,1073100.0,7.7463,7.7463,7.7112,7.7112,1073100.0
2005-04-08 14:30:00,11.0,11.08,11.0,11.07,2574300.0,7.7112,7.7673,7.7112,7.7603,2574300.0
2005-04-08 15:00:00,11.07,11.12,11.02,11.05,2610000.0,7.7603,7.7954,7.7253,7.7463,2610000.0
2005-04-08 15:30:00,11.04,11.06,11.02,11.02,2231400.0,7.7393,7.7533,7.7253,7.7253,2231400.0
2005-04-11 09:30:00,11.01,11.12,11.0,11.08,1717800.0,7.7182,7.7954,7.7112,7.7673,1717800.0
2005-04-11 10:00:00,11.09,11.09,11.0,11.06,1787700.0,7.7743,7.7743,7.7112,7.7533,1787700.0
2005-04-11 10:30:00,11.06,11.08,11.03,11.06,1217700.0,7.7533,7.7673,7.7323,7.7533,1217700.0
2005-04-11 11:00:00,11.06,11.07,11.04,11.06,793500.0,7.7533,7.7603,7.7393,7.7533,793500.0
2005-04-11 11:30:00,11.06,11.08,11.03,11.08,662400.0,7.7533,7.7673,7.7323,7.7673,662400.0
2005-04-11 12:00:00,11.08,11.11,11.07,11.1,964800.0,7.7673,7.7884,7.7603,7.7813,964800.0
2005-04-11 12:30:00,11.1,11.13,11.09,11.13,1491900.0,7.7813,7.8024,7.7743,7.8024,1491900.0
2005-04-11 13:00:00,11.13,11.14,11.11,11.13,2005800.0,7.8024,7.8094,7.7884,7.8024,2005800.0
2005-04-11 13:30:00,11.13,11.14,11.11,11.11,1674600.0,7.8024,7.8094,7.7884,7.7884,1674600.0
2005-04-11 14:00:00,11.11,11.12,11.07,11.08,784500.0,7.7884,7.7954,7.7603,7.7673,784500.0
2005-04-11 14:30:00,11.08,11.1,11.06,11.07,1254300.0,7.7673,7.7813,7.7533,7.7603,1254300.0
2005-04-11 15:00:00,11.07,11.07,11.04,11.04,767700.0,7.7603,7.7603,7.7393,7.7393,767700.0
2005-04-11 15:30:00,11.04,11.06,11.02,11.04,1990200.0,7.7393,7.7533,7.7253,7.7393,1990200.0
2005-04-12 09:30:00,10.96,11.01,10.93,10.96,4255200.0,7.6832,7.7182,7.6622,7.6832,4255200.0
2005-04-12 10:00:00,10.96,11.02,10.94,11.01,2063700.0,7.6832,7.7253,7.6692,7.7182,2063700.0
2005-04-12 10:30:00,11.0,11.03,10.98,11.03,2100300.0,7.7112,7.7323,7.6972,7.7323,2100300.0
2005-04-12 11:00:00,11.02,11.06,11.02,11.06,1283100.0,7.7253,7.7533,7.7253,7.7533,1283100.0
2005-04-12 11:30:00,11.06,11.09,11.05,11.06,1530600.0,7.7533,7.7743,7.7463,7.7533,1530600.0
2005-04-12 12:00:00,11.06,11.07,11.04,11.06,1332300.0,7.7533,7.7603,7.7393,7.7533,1332300.0
2005-04-12 12:30:00,11.06,11.09,11.06,11.09,456000.0,7.7533,7.7743,7.7533,7.7743,456000.0
2005-04-12 13:00:00,11.09,11.1,11.08,11.1,1131300.0,7.7743,7.7813,7.7673,7.7813,1131300.0
2005-04-12 13:30:00,11.1,11.1,11.06,11.08,1496700.0,7.7813,7.7813,7.7533,7.7673,1496700.0
2005-04-12 14:00:00,11.08,11.22,11.04,11.18,3169500.0,7.7673,7.8655,7.7393,7.8374,3169500.0
2005-04-12 14:30:00,11.18,11.26,11.15,11.25,3544800.0,7.8374,7.8935,7.8164,7.8865,3544800.0
2005-04-12 15:00:00,11.25,11.27,11.23,11.25,1729200.0,7.8865,7.9005,7.8725,7.8865,1729200.0
2005-04-12 15:30:00,11.24,11.26,11.17,11.18,2322000.0,7.8795,7.8935,7.8304,7.8374,2322000.0
2005-04-13 09:30:00,11.17,11.27,11.15,11.22,2610000.0,7.8304,7.9005,7.8164,7.8655,2610000.0
2005-04-13 10:00:00,11.22,11.24,11.19,11.2,1086000.0,7.8655,7.8795,7.8444,7.8514,1086000.0
2005-04-13 10:30:00,11.2,11.24,11.19,11.2,1741200.0,7.8514,7.8795,7.8444,7.8514,1741200.0
2005-04-13 11:00:00,11.22,11.22,11.19,11.21,1334100.0,7.8655,7.8655,7.8444,7.8585,1334100.0
2005-04-13 11:30:00,11.21,11.22,11.2,11.2,623100.0,7.8585,7.8655,7.8514,7.8514,623100.0
2005-04-13 12:00:00,11.21,11.21,11.18,11.2,896400.0,7.8585,7.8585,7.8374,7.8514,896400.0
2005-04-13 12:30:00,11.2,11.23,11.2,11.22,855000.0,7.8514,7.8725,7.8514,7.8655,855000.0
2005-04-13 13:00:00,11.23,11.23,11.2,11.22,1290900.0,7.8725,7.8725,7.8514,7.8655,1290900.0
2005-04-13 13:30:00,11.22,11.22,11.16,11.17,1207500.0,7.8655,7.8655,7.8234,7.8304,1207500.0
2005-04-13 14:00:00,11.17,11.18,11.14,11.16,1019400.0,7.8304,7.8374,7.8094,7.8234,1019400.0
2005-04-13 14:30:00,11.16,11.19,11.15,11.16,1604400.0,7.8234,7.8444,7.8164,7.8234,1604400.0
2005-04-13 15:00:00,11.16,11.18,11.13,11.15,1356600.0,7.8234,7.8374,7.8024,7.8164,1356600.0
2005-04-13 15:30:00,11.15,11.18,11.13,11.16,1899300.0,7.8164,7.8374,7.8024,7.8234,1899300.0
2005-04-14 09:30:00,11.17,11.22,11.17,11.2,2858400.0,7.8304,7.8655,7.8304,7.8514,2858400.0
2005-04-14 10:00:00,11.2,11.21,11.12,11.15,2347500.0,7.8514,7.8585,7.7954,7.8164,2347500.0
2005-04-14 10:30:00,11.14,11.15,11.08,11.1,2138100.0,7.8094,7.8164,7.7673,7.7813,2138100.0
2005-04-14 11:00:00,11.1,11.11,11.07,11.09,1145700.0,7.7813,7.7884,7.7603,7.7743,1145700.0
2005-04-14 11:30:00,11.09,11.09,11.07,11.09,602400.0,7.7743,7.7743,7.7603,7.7743,602400.0
2005-04-14 12:00:00,11.09,11.11,11.06,11.07,746700.0,7.7743,7.7884,7.7533,7.7603,746700.0
2005-04-14 12:30:00,11.07,11.12,11.05,11.06,1065300.0,7.7603,7.7954,7.7463,7.7533,1065300.0
2005-04-14 13:00:00,11.06,11.09,11.03,11.04,1172700.0,7.7533,7.7743,7.7323,7.7393,1172700.0
2005-04-14 13:30:00,11.04,11.1,11.02,11.09,1406700.0,7.7393,7.7813,7.7253,7.7743,1406700.0
2005-04-14 14:00:00,11.09,11.12,11.07,11.1,1069200.0,7.7743,7.7954,7.7603,7.7813,1069200.0
2005-04-14 14:30:00,11.1,11.11,11.06,11.1,1023000.0,7.7813,7.7884,7.7533,7.7813,1023000.0
2005-04-14 15:00:00,11.1,11.1,11.04,11.05,2475300.0,7.7813,7.7813,7.7393,7.7463,2475300.0
2005-04-14 15:30:00,11.05,11.07,10.98,11.01,3556800.0,7.7463,7.7603,7.6972,7.7182,3556800.0
2005-04-15 09:30:00,11.0,11.05,10.92,11.0,6386100.0,7.7112,7.7463,7.6552,7.7112,6386100.0
2005-04-15 10:00:00,10.99,11.04,10.96,11.01,1852200.0,7.7042,7.7393,7.6832,7.7182,1852200.0
2005-04-15 10:30:00,11.01,11.05,11.0,11.02,1116900.0,7.7182,7.7463,7.7112,7.7253,1116900.0
2005-04-15 11:00:00,11.02,11.02,10.94,10.95,1279500.0,7.7253,7.7253,7.6692,7.6762,1279500.0
2005-04-15 11:30:00,10.95,10.95,10.91,10.93,1355400.0,7.6762,7.6762,7.6481,7.6622,1355400.0
2005-04-15 12:00:00,10.93,10.94,10.88,10.89,1245900.0,7.6622,7.6692,7.6271,7.6341,1245900.0
2005-04-15 12:30:00,10.89,10.9,10.83,10.84,1802400.0,7.6341,7.6411,7.5921,7.5991,1802400.0
2005-04-15 13:00:00,10.84,10.89,10.84,10.86,2119200.0,7.5991,7.6341,7.5991,7.6131,2119200.0
2005-04-15 13:30:00,10.86,10.91,10.86,10.87,2582700.0,7.6131,7.6481,7.6131,7.6201,2582700.0
2005-04-15 14:00:00,10.87,10.89,10.84,10.85,1425000.0,7.6201,7.6341,7.5991,7.6061,1425000.0
2005-04-15 14:30:00,10.85,10.86,10.82,10.84,1978500.0,7.6061,7.6131,7.5851,7.5991,1978500.0
2005-04-15 15:00:00,10.84,10.85,10.82,10.84,2541600.0,7.5991,7.6061,7.5851,7.5991,2541600.0
2005-04-15 15:30:00,10.84,10.87,10.79,10.79,6078900.0,7.5991,7.6201,7.564,7.564,6078900.0
2005-04-18 09:30:00,10.76,10.9,10.75,10.89,3572100.0,7.543,7.6411,7.536,7.6341,3572100.0
2005-04-18 10:00:00,10.89,10.9,10.84,10.85,1825200.0,7.6341,7.6411,7.5991,7.6061,1825200.0
2005-04-18 10:30:00,10.85,10.86,10.77,10.82,2643600.0,7.6061,7.6131,7.55,7.5851,2643600.0
2005-04-18 11:00:00,10.82,10.86,10.71,10.72,2631600.0,7.5851,7.6131,7.5079,7.515,2631600.0
2005-04-18 11:30:00,10.71,10.73,10.65,10.67,3234000.0,7.5079,7.522,7.4659,7.4799,3234000.0
2005-04-18 12:00:00,10.68,10.69,10.65,10.68,1162200.0,7.4869,7.4939,7.4659,7.4869,1162200.0
2005-04-18 12:30:00,10.68,10.77,10.67,10.73,1144200.0,7.4869,7.55,7.4799,7.522,1144200.0
2005-04-18 13:00:00,10.73,10.76,10.71,10.73,1755600.0,7.522,7.543,7.5079,7.522,1755600.0
2005-04-18 13:30:00,10.73,10.75,10.72,10.74,1155300.0,7.522,7.536,7.515,7.529,1155300.0
2005-04-18 14:00:00,10.74,10.76,10.71,10.72,2111700.0,7.529,7.543,7.5079,7.515,2111700.0
2005-04-18 14:30:00,10.72,10.74,10.71,10.72,1965300.0,7.515,7.529,7.5079,7.515,1965300.0
2005-04-18 15:00:00,10.72,10.78,10.72,10.77,2001300.0,7.515,7.557,7.515,7.55,2001300.0
2005-04-18 15:30:00,10.77,10.78,10.71,10.71,2583000.0,7.55,7.557,7.5079,7.5079,2583000.0
2005-04-19 09:30:00,10.73,10.74,10.61,10.65,4493100.0,7.522,7.529,7.4378,7.4659,4493100.0
2005-04-19 10:00:00,10.65,10.67,10.62,10.62,2203800.0,7.4659,7.4799,7.4449,7.4449,2203800.0
2005-04-19 10:30:00,10.62,10.65,10.58,10.6,1829700.0,7.4449,7.4659,7.4168,7.4308,1829700.0
2005-04-19 11:00:00,10.59,10.64,10.57,10.64,2878800.0,7.4238,7.4589,7.4098,7.4589,2878800.0
2005-04-19 11:30:00,10.63,10.66,10.62,10.64,1422300.0,7.4519,7.4729,7.4449,7.4589,1422300.0
2005-04-19 12:00:00,10.65,10.65,10.59,10.59,1118100.0,7.4659,7.4659,7.4238,7.4238,1118100.0
2005-04-19 12:30:00,10.59,10.64,10.58,10.63,751200.0,7.4238,7.4589,7.4168,7.4519,751200.0
2005-04-19 13:00:00,10.63,10.65,10.59,10.61,903300.0,7.4519,7.4659,7.4238,7.4378,903300.0
2005-04-19 13:30:00,10.61,10.67,10.61,10.66,675000.0,7.4378,7.4799,7.4378,7.4729,675000.0
2005-04-19 14:00:00,10.66,10.66,10.6,10.6,889500.0,7.4729,7.4729,7.4308,7.4308,889500.0
2005-04-19 14:30:00,10.6,10.61,10.56,10.61,892800.0,7.4308,7.4378,7.4028,7.4378,892800.0
2005-04-19 15:00:00,10.61,10.62,10.6,10.61,1924800.0,7.4378,7.4449,7.4308,7.4378,1924800.0
2005-04-19 15:30:00,10.61,10.65,10.61,10.62,2398200.0,7.4378,7.4659,7.4378,7.4449,2398200.0
2005-04-20 09:30:00,10.57,10.57,10.45,10.49,6054300.0,7.4098,7.4098,7.3257,7.3537,6054300.0
2005-04-20 10:00:00,10.5,10.58,10.49,10.54,2127000.0,7.3607,7.4168,7.3537,7.3888,2127000.0
2005-04-20 10:30:00,10.54,10.57,10.5,10.56,2604000.0,7.3888,7.4098,7.3607,7.4028,2604000.0
2005-04-20 11:00:00,10.57,10.62,10.52,10.54,2049900.0,7.4098,7.4449,7.3747,7.3888,2049900.0
2005-04-20 11:30:00,10.54,10.59,10.53,10.58,832500.0,7.3888,7.4238,7.3818,7.4168,832500.0
2005-04-20 12:00:00,10.58,10.58,10.54,10.57,834000.0,7.4168,7.4168,7.3888,7.4098,834000.0
2005-04-20 12:30:00,10.57,10.59,10.5,10.51,1194600.0,7.4098,7.4238,7.3607,7.3677,1194600.0
2005-04-20 13:00:00,10.51,10.52,10.5,10.5,874800.0,7.3677,7.3747,7.3607,7.3607,874800.0
2005-04-20 13:30:00,10.5,10.52,10.46,10.5,996300.0,7.3607,7.3747,7.3327,7.3607,996300.0
2005-04-20 14:00:00,10.5,10.52,10.46,10.47,1921800.0,7.3607,7.3747,7.3327,7.3397,1921800.0
2005-04-20 14:30:00,10.47,10.56,10.47,10.55,1212000.0,7.3397,7.4028,7.3397,7.3958,1212000.0
2005-04-20 15:00:00,10.55,10.55,10.46,10.48,1695900.0,7.3958,7.3958,7.3327,7.3467,1695900.0
2005-04-20 15:30:00,10.48,10.53,10.45,10.48,5558400.0,7.3467,7.3818,7.3257,7.3467,5558400.0
2005-04-21 09:30:00,10.67,10.75,10.62,10.68,4851300.0,7.4799,7.536,7.4449,7.4869,4851300.0
2005-04-21 10:00:00,10.67,10.73,10.67,10.73,2742300.0,7.4799,7.522,7.4799,7.522,2742300.0
2005-04-21 10:30:00,10.72,10.78,10.7,10.72,1587300.0,7.515,7.557,7.5009,7.515,1587300.0
2005-04-21 11:00:00,10.71,10.72,10.68,10.71,1158900.0,7.5079,7.515,7.4869,7.5079,1158900.0
2005-04-21 11:30:00,10.71,10.73,10.7,10.7,778200.0,7.5079,7.522,7.5009,7.5009,778200.0
2005-04-21 12:00:00,10.7,10.75,10.7,10.74,2007600.0,7.5009,7.536,7.5009,7.529,2007600.0
2005-04-21 12:30:00,10.74,10.75,10.71,10.71,634500.0,7.529,7.536,7.5079,7.5079,634500.0
2005-04-21 13:00:00,10.71,10.75,10.7,10.71,640800.0,7.5079,7.536,7.5009,7.5079,640800.0
2005-04-21 13:30:00,10.71,10.78,10.71,10.77,1344300.0,7.5079,7.557,7.5079,7.55,1344300.0
2005-04-21 14:00:00,10.77,10.81,10.75,10.8,1270500.0,7.55,7.578,7.536,7.571,1270500.0
2005-04-21 14:30:00,10.8,10.8,10.76,10.77,967200.0,7.571,7.571,7.543,7.55,967200.0
2005-04-21 15:00:00,10.77,10.79,10.75,10.75,1694400.0,7.55,7.564,7.536,7.536,1694400.0
2005-04-21 15:30:00,10.75,10.77,10.72,10.76,4756200.0,7.536,7.55,7.515,7.543,4756200.0
2005-04-22 09:30:00,10.73,10.8,10.69,10.76,2640600.0,7.522,7.571,7.4939,7.543,2640600.0
2005-04-22 10:00:00,10.76,10.78,10.67,10.69,1658700.0,7.543,7.557,7.4799,7.4939,1658700.0
2005-04-22 10:30:00,10.69,10.74,10.66,10.69,1140900.0,7.4939,7.529,7.4729,7.4939,1140900.0
2005-04-22 11:00:00,10.69,10.72,10.67,10.67,1250100.0,7.4939,7.515,7.4799,7.4799,1250100.0
2005-04-22 11:30:00,10.67,10.68,10.63,10.67,1095600.0,7.4799,7.4869,7.4519,7.4799,1095600.0
2005-04-22 12:00:00,10.67,10.67,10.62,10.65,1059900.0,7.4799,7.4799,7.4449,7.4659,1059900.0
2005-04-22 12:30:00,10.65,10.67,10.63,10.64,792900.0,7.4659,7.4799,7.4519,7.4589,792900.0
2005-04-22 13:00:00,10.64,10.64,10.59,10.59,749100.0,7.4589,7.4589,7.4238,7.4238,749100.0
2005-04-22 13:30:00,10.59,10.65,10.59,10.65,1854300.0,7.4238,7.4659,7.4238,7.4659,1854300.0
2005-04-22 14:00:00,10.64,10.65,10.58,10.62,956100.0,7.4589,7.4659,7.4168,7.4449,956100.0
2005-04-22 14:30:00,10.62,10.62,10.56,10.57,1393200.0,7.4449,7.4449,7.4028,7.4098,1393200.0
2005-04-22 15:00:00,10.57,10.6,10.52,10.53,2874900.0,7.4098,7.4308,7.3747,7.3818,2874900.0
2005-04-22 15:30:00,10.53,10.63,10.53,10.6,5819400.0,7.3818,7.4519,7.3818,7.4308,5819400.0
2005-04-25 09:30:00,10.67,10.7,10.56,10.61,2432700.0,7.4799,7.5009,7.4028,7.4378,2432700.0
2005-04-25 10:00:00,10.61,10.67,10.61,10.66,1725000.0,7.4378,7.4799,7.4378,7.4729,1725000.0
2005-04-25 10:30:00,10.66,10.76,10.65,10.71,2835900.0,7.4729,7.543,7.4659,7.5079,2835900.0
2005-04-25 11:00:00,10.71,10.74,10.71,10.73,1437000.0,7.5079,7.529,7.5079,7.522,1437000.0
2005-04-25 11:30:00,10.73,10.78,10.71,10.78,1774200.0,7.522,7.557,7.5079,7.557,1774200.0
2005-04-25 12:00:00,10.78,10.78,10.75,10.78,1100100.0,7.557,7.557,7.536,7.557,1100100.0
2005-04-25 12:30:00,10.78,10.78,10.75,10.75,1231500.0,7.557,7.557,7.536,7.536,1231500.0
2005-04-25 13:00:00,10.75,10.78,10.74,10.77,884700.0,7.536,7.557,7.529,7.55,884700.0
2005-04-25 13:30:00,10.77,10.8,10.71,10.77,1830300.0,7.55,7.571,7.5079,7.55,1830300.0
2005-04-25 14:00:00,10.77,10.8,10.77,10.79,1004700.0,7.55,7.571,7.55,7.564,1004700.0
2005-04-25 14:30:00,10.79,10.83,10.78,10.79,2025300.0,7.564,7.5921,7.557,7.564,2025300.0
2005-04-25 15:00:00,10.79,10.8,10.73,10.76,2538300.0,7.564,7.571,7.522,7.543,2538300.0
2005-04-25 15:30:00,10.76,10.8,10.76,10.8,3115200.0,7.543,7.571,7.543,7.571,3115200.0
2005-04-26 09:30:00,10.72,10.8,10.72,10.72,2159400.0,7.515,7.571,7.515,7.515,2159400.0
2005-04-26 10:00:00,10.72,10.75,10.68,10.72,2653500.0,7.515,7.536,7.4869,7.515,2653500.0
2005-04-26 10:30:00,10.72,10.78,10.71,10.77,2266500.0,7.515,7.557,7.5079,7.55,2266500.0
2005-04-26 11:00:00,10.78,10.78,10.71,10.72,1459200.0,7.557,7.557,7.5079,7.515,1459200.0
2005-04-26 11:30:00,10.72,10.73,10.7,10.71,1094700.0,7.515,7.522,7.5009,7.5079,1094700.0
2005-04-26 12:00:00,10.71,10.71,10.69,10.69,759900.0,7.5079,7.5079,7.4939,7.4939,759900.0
2005-04-26 12:30:00,10.69,10.69,10.67,10.68,822000.0,7.4939,7.4939,7.4799,7.4869,822000.0
2005-04-26 13:00:00,10.68,10.68,10.62,10.62,2647800.0,7.4869,7.4869,7.4449,7.4449,2647800.0
2005-04-26 13:30:00,10.62,10.63,10.59,10.61,2004000.0,7.4449,7.4519,7.4238,7.4378,2004000.0
2005-04-26 14:00:00,10.61,10.62,10.56,10.58,1726500.0,7.4378,7.4449,7.4028,7.4168,1726500.0
2005-04-26 14:30:00,10.58,10.62,10.57,10.58,1179000.0,7.4168,7.4449,7.4098,7.4168,1179000.0
2005-04-26 15:00:00,10.58,10.62,10.57,10.59,2251200.0,7.4168,7.4449,7.4098,7.4238,2251200.0
2005-04-26 15:30:00,10.59,10.62,10.52,10.52,4285800.0,7.4238,7.4449,7.3747,7.3747,4285800.0
2005-04-27 09:30:00,10.49,10.58,10.42,10.52,4449600.0,7.3537,7.4168,7.3046,7.3747,4449600.0
2005-04-27 10:00:00,10.52,10.57,10.48,10.56,2404200.0,7.3747,7.4098,7.3467,7.4028,2404200.0
2005-04-27 10:30:00,10.56,10.61,10.56,10.61,1551000.0,7.4028,7.4378,7.4028,7.4378,1551000.0
2005-04-27 11:00:00,10.61,10.62,10.56,10.61,1419600.0,7.4378,7.4449,7.4028,7.4378,1419600.0
2005-04-27 11:30:00,10.61,10.63,10.59,10.6,1024800.0,7.4378,7.4519,7.4238,7.4308,1024800.0
2005-04-27 12:00:00,10.6,10.66,10.6,10.65,1224600.0,7.4308,7.4729,7.4308,7.4659,1224600.0
2005-04-27 12:30:00,10.65,10.67,10.61,10.63,779400.0,7.4659,7.4799,7.4378,7.4519,779400.0
2005-04-27 13:00:00,10.63,10.68,10.62,10.66,1125300.0,7.4519,7.4869,7.4449,7.4729,1125300.0
2005-04-27 13:30:00,10.66,10.68,10.57,10.59,1077000.0,7.4729,7.4869,7.4098,7.4238,1077000.0
2005-04-27 14:00:00,10.59,10.6,10.57,10.59,1413600.0,7.4238,7.4308,7.4098,7.4238,1413600.0
2005-04-27 14:30:00,10.59,10.65,10.59,10.62,2123400.0,7.4238,7.4659,7.4238,7.4449,2123400.0
2005-04-27 15:00:00,10.63,10.63,10.59,10.61,1836300.0,7.4519,7.4519,7.4238,7.4378,1836300.0
2005-04-27 15:30:00,10.61,10.65,10.59,10.64,2744700.0,7.4378,7.4659,7.4238,7.4589,2744700.0
2005-04-28 09:30:00,10.71,10.71,10.6,10.65,5494800.0,7.5079,7.5079,7.4308,7.4659,5494800.0
2005-04-28 10:00:00,10.65,10.72,10.65,10.71,2953800.0,7.4659,7.515,7.4659,7.5079,2953800.0
2005-04-28 10:30:00,10.71,10.72,10.64,10.66,3936000.0,7.5079,7.515,7.4589,7.4729,3936000.0
2005-04-28 11:00:00,10.66,10.68,10.65,10.67,3174300.0,7.4729,7.4869,7.4659,7.4799,3174300.0
2005-04-28 11:30:00,10.67,10.68,10.6,10.6,2460300.0,7.4799,7.4869,7.4308,7.4308,2460300.0
2005-04-28 12:00:00,10.6,10.63,10.56,10.59,1716900.0,7.4308,7.4519,7.4028,7.4238,1716900.0
2005-04-28 12:30:00,10.59,10.65,10.59,10.63,1137300.0,7.4238,7.4659,7.4238,7.4519,1137300.0
2005-04-28 13:00:00,10.63,10.64,10.6,10.64,1144800.0,7.4519,7.4589,7.4308,7.4589,1144800.0
2005-04-28 13:30:00,10.64,10.69,10.63,10.68,1811400.0,7.4589,7.4939,7.4519,7.4869,1811400.0
2005-04-28 14:00:00,10.69,10.71,10.61,10.65,2245200.0,7.4939,7.5079,7.4378,7.4659,2245200.0
2005-04-28 14:30:00,10.65,10.66,10.6,10.63,1941600.0,7.4659,7.4729,7.4308,7.4519,1941600.0
2005-04-28 15:00:00,10.63,10.63,10.57,10.57,2252100.0,7.4519,7.4519,7.4098,7.4098,2252100.0
2005-04-28 15:30:00,10.57,10.63,10.57,10.62,4520100.0,7.4098,7.4519,7.4098,7.4449,4520100.0
2005-04-29 09:30:00,10.76,10.77,10.67,10.71,3337500.0,7.543,7.55,7.4799,7.5079,3337500.0
2005-04-29 10:00:00,10.71,10.73,10.61,10.62,2547000.0,7.5079,7.522,7.4378,7.4449,2547000.0
2005-04-29 10:30:00,10.61,10.63,10.54,10.57,2447400.0,7.4378,7.4519,7.3888,7.4098,2447400.0
2005-04-29 11:00:00,10.57,10.66,10.56,10.61,2100000.0,7.4098,7.4729,7.4028,7.4378,2100000.0
2005-04-29 11:30:00,10.61,10.61,10.57,10.59,1810800.0,7.4378,7.4378,7.4098,7.4238,1810800.0
2005-04-29 12:00:00,10.59,10.61,10.56,10.57,1017600.0,7.4238,7.4378,7.4028,7.4098,1017600.0
2005-04-29 12:30:00,10.57,10.65,10.57,10.61,994200.0,7.4098,7.4659,7.4098,7.4378,994200.0
2005-04-29 13:00:00,10.61,10.66,10.58,10.61,1310100.0,7.4378,7.4729,7.4168,7.4378,1310100.0
2005-04-29 13:30:00,10.61,10.63,10.59,10.62,877800.0,7.4378,7.4519,7.4238,7.4449,877800.0
2005-04-29 14:00:00,10.62,10.64,10.6,10.64,1318800.0,7.4449,7.4589,7.4308,7.4589,1318800.0
2005-04-29 14:30:00,10.64,10.72,10.64,10.7,2130900.0,7.4589,7.515,7.4589,7.5009,2130900.0
2005-04-29 15:00:00,10.7,10.73,10.69,10.73,1590600.0,7.5009,7.522,7.4939,7.522,1590600.0
2005-04-29 15:30:00,10.72,10.73,10.68,10.7,2426100.0,7.515,7.522,7.4869,7.5009,2426100.0
2005-05-02 09:30:00,10.69,10.83,10.66,10.82,2968800.0,7.4939,7.5921,7.4729,7.5851,2968800.0
2005-05-02 10:00:00,10.82,10.84,10.73,10.73,2890800.0,7.5851,7.5991,7.522,7.522,2890800.0
2005-05-02 10:30:00,10.74,10.79,10.73,10.78,1394100.0,7.529,7.564,7.522,7.557,1394100.0
2005-05-02 11:00:00,10.78,10.79,10.74,10.75,648300.0,7.557,7.564,7.529,7.536,648300.0
2005-05-02 11:30:00,10.75,10.76,10.69,10.69,1442400.0,7.536,7.543,7.4939,7.4939,1442400.0
2005-05-02 12:00:00,10.69,10.69,10.64,10.68,1692600.0,7.4939,7.4939,7.4589,7.4869,1692600.0
2005-05-02 12:30:00,10.68,10.72,10.68,10.71,2522400.0,7.4869,7.515,7.4869,7.5079,2522400.0
2005-05-02 13:00:00,10.71,10.73,10.7,10.71,2285700.0,7.5079,7.522,7.5009,7.5079,2285700.0
2005-05-02 13:30:00,10.71,10.71,10.69,10.69,1921800.0,7.5079,7.5079,7.4939,7.4939,1921800.0
2005-05-02 14:00:00,10.69,10.69,10.63,10.63,1308000.0,7.4939,7.4939,7.4519,7.4519,1308000.0
2005-05-02 14:30:00,10.63,10.69,10.63,10.66,864000.0,7.4519,7.4939,7.4519,7.4729,864000.0
2005-05-02 15:00:00,10.65,10.7,10.65,10.7,887700.0,7.4659,7.5009,7.4659,7.5009,887700.0
2005-05-02 15:30:00,10.7,10.72,10.7,10.72,3847500.0,7.5009,7.515,7.5009,7.515,3847500.0
2005-05-03 09:30:00,10.67,10.76,10.65,10.69,3610500.0,7.4799,7.543,7.4659,7.4939,3610500.0
2005-05-03 10:00:00,10.69,10.73,10.68,10.68,1003200.0,7.4939,7.522,7.4869,7.4869,1003200.0
2005-05-03 10:30:00,10.68,10.71,10.67,10.68,770400.0,7.4869,7.5079,7.4799,7.4869,770400.0
2005-05-03 11:00:00,10.69,10.7,10.67,10.68,1320000.0,7.4939,7.5009,7.4799,7.4869,1320000.0
2005-05-03 11:30:00,10.68,10.69,10.67,10.67,4149600.0,7.4869,7.4939,7.4799,7.4799,4149600.0
2005-05-03 12:00:00,10.67,10.72,10.67,10.72,3624600.0,7.4799,7.515,7.4799,7.515,3624600.0
2005-05-03 12:30:00,10.72,10.73,10.7,10.72,1745400.0,7.515,7.522,7.5009,7.515,1745400.0
2005-05-03 13:00:00,10.72,10.72,10.71,10.72,3123600.0,7.515,7.515,7.5079,7.515,3123600.0
2005-05-03 13:30:00,10.72,10.73,10.69,10.7,1301700.0,7.515,7.522,7.4939,7.5009,1301700.0
2005-05-03 14:00:00,10.7,10.72,10.68,10.7,2973000.0,7.5009,7.515,7.4869,7.5009,2973000.0
2005-05-03 14:30:00,10.7,10.75,10.69,10.73,7249500.0,7.5009,7.536,7.4939,7.522,7249500.0
2005-05-03 15:00:00,10.73,10.74,10.67,10.71,7892700.0,7.522,7.529,7.4799,7.5079,7892700.0
2005-05-03 15:30:00,10.71,10.73,10.68,10.72,16560600.0,7.5079,7.522,7.4869,7.515,16560600.0
2005-05-04 09:30:00,10.75,10.76,10.7,10.76,2786100.0,7.536,7.543,7.5009,7.543,2786100.0
2005-05-04 10:00:00,10.75,10.78,10.73,10.76,2476200.0,7.536,7.557,7.522,7.543,2476200.0
2005-05-04 10:30:00,10.76,10.81,10.73,10.75,2125200.0,7.543,7.578,7.522,7.536,2125200.0
2005-05-04 11:00:00,10.75,10.77,10.73,10.76,1671000.0,7.536,7.55,7.522,7.543,1671000.0
2005-05-04 11:30:00,10.76,10.76,10.73,10.74,2044500.0,7.543,7.543,7.522,7.529,2044500.0
2005-05-04 12:00:00,10.74,10.75,10.72,10.75,1655400.0,7.529,7.536,7.515,7.536,1655400.0
2005-05-04 12:30:00,10.75,10.75,10.71,10.74,1219500.0,7.536,7.536,7.5079,7.529,1219500.0
2005-05-04 13:00:00,10.73,10.77,10.73,10.77,1551300.0,7.522,7.55,7.522,7.55,1551300.0
2005-05-04 13:30:00,10.77,10.82,10.75,10.79,3713100.0,7.55,7.5851,7.536,7.564,3713100.0
2005-05-04 14:00:00,10.79,10.84,10.79,10.83,2770800.0,7.564,7.5991,7.564,7.5921,2770800.0
2005-05-04 14:30:00,10.83,10.83,10.79,10.81,1312800.0,7.5921,7.5921,7.564,7.578,1312800.0
2005-05-04 15:00:00,10.81,10.85,10.79,10.85,1771200.0,7.578,7.6061,7.564,7.6061,1771200.0
2005-05-04 15:30:00,10.85,10.89,10.83,10.87,5283600.0,7.6061,7.6341,7.5921,7.6201,5283600.0
2005-05-05 09:30:00,10.87,10.89,10.79,10.82,3535800.0,7.6201,7.6341,7.564,7.5851,3535800.0
2005-05-05 10:00:00,10.82,10.83,10.8,10.81,1809600.0,7.5851,7.5921,7.571,7.578,1809600.0
2005-05-05 10:30:00,10.81,10.84,10.79,10.79,2030700.0,7.578,7.5991,7.564,7.564,2030700.0
2005-05-05 11:00:00,10.79,10.8,10.74,10.74,963300.0,7.564,7.571,7.529,7.529,963300.0
2005-05-05 11:30:00,10.75,10.78,10.74,10.75,720900.0,7.536,7.557,7.529,7.536,720900.0
2005-05-05 12:00:00,10.75,10.81,10.74,10.79,1213500.0,7.536,7.578,7.529,7.564,1213500.0
2005-05-05 12:30:00,10.79,10.8,10.72,10.72,2470800.0,7.564,7.571,7.515,7.515,2470800.0
2005-05-05 13:00:00,10.72,10.76,10.68,10.75,1819800.0,7.515,7.543,7.4869,7.536,1819800.0
2005-05-05 13:30:00,10.75,10.79,10.7,10.72,1827900.0,7.536,7.564,7.5009,7.515,1827900.0
2005-05-05 14:00:00,10.73,10.75,10.71,10.71,790200.0,7.522,7.536,7.5079,7.5079,790200.0
2005-05-05 14:30:00,10.71,10.76,10.7,10.7,2055000.0,7.5079,7.543,7.5009,7.5009,2055000.0
2005-05-05 15:00:00,10.7,10.77,10.7,10.72,2077500.0,7.5009,7.55,7.5009,7.515,2077500.0
2005-05-05 15:30:00,10.72,10.77,10.72,10.75,3284400.0,7.515,7.55,7.515,7.536,3284400.0
2005-05-06 09:30:00,10.82,10.85,10.79,10.82,1869000.0,7.5851,7.6061,7.564,7.5851,1869000.0
2005-05-06 10:00:00,10.82,10.82,10.75,10.81,1897800.0,7.5851,7.5851,7.536,7.578,1897800.0
2005-05-06 10:30:00,10.81,10.82,10.78,10.8,1136400.0,7.578,7.5851,7.557,7.571,1136400.0
2005-05-06 11:00:00,10.8,10.81,10.76,10.76,737700.0,7.571,7.578,7.543,7.543,737700.0
2005-05-06 11:30:00,10.76,10.78,10.72,10.73,983100.0,7.543,7.557,7.515,7.522,983100.0
2005-05-06 12:00:00,10.73,10.73,10.68,10.69,888300.0,7.522,7.522,7.4869,7.4939,888300.0
2005-05-06 12:30:00,10.69,10.7,10.68,10.69,591900.0,7.4939,7.5009,7.4869,7.4939,591900.0
2005-05-06 13:00:00,10.69,10.69,10.67,10.68,960300.0,7.4939,7.4939,7.4799,7.4869,960300.0
2005-05-06 13:30:00,10.68,10.69,10.67,10.69,498000.0,7.4869,7.4939,7.4799,7.4939,498000.0
2005-05-06 14:00:00,10.69,10.74,10.69,10.72,1318200.0,7.4939,7.529,7.4939,7.515,1318200.0
2005-05-06 14:30:00,10.72,10.75,10.71,10.74,1076700.0,7.515,7.536,7.5079,7.529,1076700.0
2005-05-06 15:00:00,10.74,10.76,10.71,10.72,1143900.0,7.529,7.543,7.5079,7.515,1143900.0
2005-05-06 15:30:00,10.72,10.75,10.69,10.71,3139500.0,7.515,7.536,7.4939,7.5079,3139500.0
2005-05-09 09:30:00,10.69,10.76,10.66,10.73,1869900.0,7.4939,7.543,7.4729,7.522,1869900.0
2005-05-09 10:00:00,10.73,10.75,10.7,10.72,1695900.0,7.522,7.536,7.5009,7.515,1695900.0
2005-05-09 10:30:00,10.71,10.73,10.69,10.71,995700.0,7.5079,7.522,7.4939,7.5079,995700.0
2005-05-09 11:00:00,10.71,10.73,10.7,10.73,593400.0,7.5079,7.522,7.5009,7.522,593400.0
2005-05-09 11:30:00,10.73,10.75,10.73,10.73,1003200.0,7.522,7.536,7.522,7.522,1003200.0
2005-05-09 12:00:00,10.73,10.74,10.71,10.73,678000.0,7.522,7.529,7.5079,7.522,678000.0
2005-05-09 12:30:00,10.73,10.75,10.71,10.74,937500.0,7.522,7.536,7.5079,7.529,937500.0
2005-05-09 13:00:00,10.74,10.74,10.72,10.73,498000.0,7.529,7.529,7.515,7.522,498000.0
2005-05-09 13:30:00,10.73,10.77,10.72,10.76,1829700.0,7.522,7.55,7.515,7.543,1829700.0
2005-05-09 14:00:00,10.76,10.77,10.73,10.75,1906800.0,7.543,7.55,7.522,7.536,1906800.0
2005-05-09 14:30:00,10.75,10.75,10.72,10.74,3554700.0,7.536,7.536,7.515,7.529,3554700.0
2005-05-09 15:00:00,10.74,10.75,10.71,10.74,1252200.0,7.529,7.536,7.5079,7.529,1252200.0
2005-05-09 15:30:00,10.74,10.78,10.73,10.77,2176800.0,7.529,7.557,7.522,7.55,2176800.0
2005-05-10 09:30:00,10.69,10.76,10.68,10.72,2504400.0,7.4939,7.543,7.4869,7.515,2504400.0
2005-05-10 10:00:00,10.72,10.75,10.69,10.72,1523700.0,7.515,7.536,7.4939,7.515,1523700.0
2005-05-10 10:30:00,10.72,10.73,10.67,10.71,1436400.0,7.515,7.522,7.4799,7.5079,1436400.0
2005-05-10 11:00:00,10.71,10.71,10.68,10.69,2130600.0,7.5079,7.5079,7.4869,7.4939,2130600.0
2005-05-10 11:30:00,10.69,10.69,10.66,10.66,974700.0,7.4939,7.4939,7.4729,7.4729,974700.0
2005-05-10 12:00:00,10.66,10.68,10.65,10.67,890100.0,7.4729,7.4869,7.4659,7.4799,890100.0
2005-05-10 12:30:00,10.68,10.7,10.67,10.69,449400.0,7.4869,7.5009,7.4799,7.4939,449400.0
2005-05-10 13:00:00,10.68,10.73,10.68,10.73,799200.0,7.4869,7.522,7.4869,7.522,799200.0
2005-05-10 13:30:00,10.73,10.75,10.73,10.75,699900.0,7.522,7.536,7.522,7.536,699900.0
2005-05-10 14:00:00,10.74,10.75,10.73,10.73,723000.0,7.529,7.536,7.522,7.522,723000.0
2005-05-10 14:30:00,10.73,10.73,10.66,10.68,1362600.0,7.522,7.522,7.4729,7.4869,1362600.0
2005-05-10 15:00:00,10.67,10.68,10.66,10.67,1918800.0,7.4799,7.4869,7.4729,7.4799,1918800.0
2005-05-10 15:30:00,10.67,10.71,10.65,10.71,4469700.0,7.4799,7.5079,7.4659,7.5079,4469700.0
2005-05-11 09:30:00,10.71,10.74,10.63,10.63,1792200.0,7.5079,7.529,7.4519,7.4519,1792200.0
2005-05-11 10:00:00,10.63,10.66,10.62,10.64,1214100.0,7.4519,7.4729,7.4449,7.4589,1214100.0
2005-05-11 10:30:00,10.64,10.66,10.62,10.63,1952700.0,7.4589,7.4729,7.4449,7.4519,1952700.0
2005-05-11 11:00:00,10.63,10.63,10.58,10.61,2049000.0,7.4519,7.4519,7.4168,7.4378,2049000.0
2005-05-11 11:30:00,10.61,10.61,10.6,10.6,321900.0,7.4378,7.4378,7.4308,7.4308,321900.0
2005-05-11 12:00:00,10.6,10.62,10.54,10.61,2145300.0,7.4308,7.4449,7.3888,7.4378,2145300.0
2005-05-11 12:30:00,10.6,10.61,10.59,10.6,894300.0,7.4308,7.4378,7.4238,7.4308,894300.0
2005-05-11 13:00:00,10.6,10.66,10.6,10.62,1200600.0,7.4308,7.4729,7.4308,7.4449,1200600.0
2005-05-11 13:30:00,10.62,10.63,10.61,10.62,473400.0,7.4449,7.4519,7.4378,7.4449,473400.0
2005-05-11 14:00:00,10.63,10.73,10.63,10.71,2576100.0,7.4519,7.522,7.4519,7.5079,2576100.0
2005-05-11 14:30:00,10.71,10.73,10.7,10.7,723600.0,7.5079,7.522,7.5009,7.5009,723600.0
2005-05-11 15:00:00,10.7,10.71,10.65,10.66,1159200.0,7.5009,7.5079,7.4659,7.4729,1159200.0
2005-05-11 15:30:00,10.66,10.69,10.64,10.65,2889600.0,7.4729,7.4939,7.4589,7.4659,2889600.0
2005-05-12 09:30:00,10.66,10.7,10.63,10.63,1633800.0,7.4729,7.5009,7.4519,7.4519,1633800.0
2005-05-12 10:00:00,10.63,10.71,10.63,10.69,1656900.0,7.4519,7.5079,7.4519,7.4939,1656900.0
2005-05-12 10:30:00,10.69,10.71,10.65,10.69,1877400.0,7.4939,7.5079,7.4659,7.4939,1877400.0
2005-05-12 11:00:00,10.69,10.69,10.64,10.68,1341000.0,7.4939,7.4939,7.4589,7.4869,1341000.0
2005-05-12 11:30:00,10.68,10.69,10.65,10.67,984300.0,7.4869,7.4939,7.4659,7.4799,984300.0
2005-05-12 12:00:00,10.67,10.68,10.63,10.66,1053900.0,7.4799,7.4869,7.4519,7.4729,1053900.0
2005-05-12 12:30:00,10.66,10.67,10.64,10.67,328500.0,7.4729,7.4799,7.4589,7.4799,328500.0
2005-05-12 13:00:00,10.66,10.69,10.66,10.68,659700.0,7.4729,7.4939,7.4729,7.4869,659700.0
2005-05-12 13:30:00,10.68,10.69,10.65,10.66,506700.0,7.4869,7.4939,7.4659,7.4729,506700.0
2005-05-12 14:00:00,10.66,10.67,10.61,10.62,1029000.0,7.4729,7.4799,7.4378,7.4449,1029000.0
2005-05-12 14:30:00,10.61,10.64,10.59,10.63,1468800.0,7.4378,7.4589,7.4238,7.4519,1468800.0
2005-05-12 15:00:00,10.64,10.64,10.59,10.6,1480500.0,7.4589,7.4589,7.4238,7.4308,1480500.0
2005-05-12 15:30:00,10.6,10.65,10.58,10.63,2600400.0,7.4308,7.4659,7.4168,7.4519,2600400.0
2005-05-13 09:30:00,10.67,10.69,10.6,10.63,1596300.0,7.4799,7.4939,7.4308,7.4519,1596300.0
2005-05-13 10:00:00,10.63,10.68,10.62,10.66,2213100.0,7.4519,7.4869,7.4449,7.4729,2213100.0
2005-05-13 10:30:00,10.65,10.69,10.63,10.68,2042100.0,7.4659,7.4939,7.4519,7.4869,2042100.0
2005-05-13 11:00:00,10.68,10.69,10.66,10.68,1567500.0,7.4869,7.4939,7.4729,7.4869,1567500.0
2005-05-13 11:30:00,10.68,10.7,10.67,10.68,839400.0,7.4869,7.5009,7.4799,7.4869,839400.0
2005-05-13 12:00:00,10.68,10.71,10.68,10.71,1020900.0,7.4869,7.5079,7.4869,7.5079,1020900.0
2005-05-13 12:30:00,10.71,10.71,10.67,10.7,838800.0,7.5079,7.5079,7.4799,7.5009,838800.0
2005-05-13 13:00:00,10.7,10.71,10.68,10.69,1077900.0,7.5009,7.5079,7.4869,7.4939,1077900.0
2005-05-13 13:30:00,10.69,10.69,10.66,10.68,1130400.0,7.4939,7.4939,7.4729,7.4869,1130400.0
2005-05-13 14:00:00,10.68,10.68,10.65,10.66,1477200.0,7.4869,7.4869,7.4659,7.4729,1477200.0
2005-05-13 14:30:00,10.66,10.66,10.58,10.61,2739900.0,7.4729,7.4729,7.4168,7.4378,2739900.0
2005-05-13 15:00:00,10.61,10.66,10.6,10.65,1893300.0,7.4378,7.4729,7.4308,7.4659,1893300.0
2005-05-13 15:30:00,10.65,10.65,10.6,10.62,2339700.0,7.4659,7.4659,7.4308,7.4449,2339700.0
2005-05-16 09:30:00,10.65,10.71,10.54,10.54,3142200.0,7.4659,7.5079,7.3888,7.3888,3142200.0
2005-05-16 10:00:00,10.54,10.6,10.54,10.57,2017500.0,7.3888,7.4308,7.3888,7.4098,2017500.0
2005-05-16 10:30:00,10.57,10.59,10.54,10.56,1121100.0,7.4098,7.4238,7.3888,7.4028,1121100.0
2005-05-16 11:00:00,10.56,10.57,10.54,10.54,1116600.0,7.4028,7.4098,7.3888,7.3888,1116600.0
2005-05-16 11:30:00,10.55,10.55,10.51,10.52,1722000.0,7.3958,7.3958,7.3677,7.3747,1722000.0
2005-05-16 12:00:00,10.52,10.55,10.5,10.54,1036200.0,7.3747,7.3958,7.3607,7.3888,1036200.0
2005-05-16 12:30:00,10.54,10.55,10.49,10.5,1650600.0,7.3888,7.3958,7.3537,7.3607,1650600.0
2005-05-16 13:00:00,10.5,10.53,10.49,10.52,852000.0,7.3607,7.3818,7.3537,7.3747,852000.0
2005-05-16 13:30:00,10.52,10.54,10.5,10.53,1259400.0,7.3747,7.3888,7.3607,7.3818,1259400.0
2005-05-16 14:00:00,10.53,10.54,10.52,10.53,1510200.0,7.3818,7.3888,7.3747,7.3818,1510200.0
2005-05-16 14:30:00,10.53,10.54,10.49,10.51,1389900.0,7.3818,7.3888,7.3537,7.3677,1389900.0
2005-05-16 15:00:00,10.51,10.57,10.51,10.56,1526700.0,7.3677,7.4098,7.3677,7.4028,1526700.0
2005-05-16 15:30:00,10.56,10.58,10.54,10.57,2453700.0,7.4028,7.4168,7.3888,7.4098,2453700.0
2005-05-17 09:30:00,10.48,10.58,10.47,10.53,2161500.0,7.3467,7.4168,7.3397,7.3818,2161500.0
2005-05-17 10:00:00,10.53,10.55,10.5,10.51,1289100.0,7.3818,7.3958,7.3607,7.3677,1289100.0
2005-05-17 10:30:00,10.51,10.53,10.49,10.51,1266000.0,7.3677,7.3818,7.3537,7.3677,1266000.0
2005-05-17 11:00:00,10.51,10.54,10.51,10.54,1006200.0,7.3677,7.3888,7.3677,7.3888,1006200.0
2005-05-17 11:30:00,10.54,10.59,10.5,10.58,1473900.0,7.3888,7.4238,7.3607,7.4168,1473900.0
2005-05-17 12:00:00,10.58,10.58,10.52,10.53,988800.0,7.4168,7.4168,7.3747,7.3818,988800.0
2005-05-17 12:30:00,10.53,10.53,10.51,10.52,606300.0,7.3818,7.3818,7.3677,7.3747,606300.0
2005-05-17 13:00:00,10.52,10.55,10.51,10.53,513000.0,7.3747,7.3958,7.3677,7.3818,513000.0
2005-05-17 13:30:00,10.53,10.56,10.53,10.54,806400.0,7.3818,7.4028,7.3818,7.3888,806400.0
2005-05-17 14:00:00,10.54,10.56,10.53,10.54,626100.0,7.3888,7.4028,7.3818,7.3888,626100.0
2005-05-17 14:30:00,10.54,10.66,10.54,10.65,4297500.0,7.3888,7.4729,7.3888,7.4659,4297500.0
2005-05-17 15:00:00,10.65,10.66,10.55,10.63,2713500.0,7.4659,7.4729,7.3958,7.4519,2713500.0
2005-05-17 15:30:00,10.63,10.64,10.55,10.57,4799700.0,7.4519,7.4589,7.3958,7.4098,4799700.0
2005-05-18 09:30:00,10.65,10.65,10.54,10.55,2148900.0,7.4659,7.4659,7.3888,7.3958,2148900.0
2005-05-18 10:00:00,10.55,10.55,10.52,10.53,1443900.0,7.3958,7.3958,7.3747,7.3818,1443900.0
2005-05-18 10:30:00,10.53,10.55,10.52,10.52,1510500.0,7.3818,7.3958,7.3747,7.3747,1510500.0
2005-05-18 11:00:00,10.52,10.53,10.51,10.53,793500.0,7.3747,7.3818,7.3677,7.3818,793500.0
2005-05-18 11:30:00,10.53,10.55,10.52,10.52,989700.0,7.3818,7.3958,7.3747,7.3747,989700.0
2005-05-18 12:00:00,10.52,10.57,10.52,10.55,1509000.0,7.3747,7.4098,7.3747,7.3958,1509000.0
2005-05-18 12:30:00,10.55,10.56,10.52,10.56,1987800.0,7.3958,7.4028,7.3747,7.4028,1987800.0
2005-05-18 13:00:00,10.56,10.57,10.52,10.53,1326000.0,7.4028,7.4098,7.3747,7.3818,1326000.0
2005-05-18 13:30:00,10.53,10.54,10.52,10.52,1367100.0,7.3818,7.3888,7.3747,7.3747,1367100.0
2005-05-18 14:00:00,10.52,10.54,10.52,10.53,1528800.0,7.3747,7.3888,7.3747,7.3818,1528800.0
2005-05-18 14:30:00,10.53,10.55,10.52,10.53,1991100.0,7.3818,7.3958,7.3747,7.3818,1991100.0
2005-05-18 15:00:00,10.53,10.54,10.52,10.52,2162100.0,7.3818,7.3888,7.3747,7.3747,2162100.0
2005-05-18 15:30:00,10.52,10.52,10.48,10.48,4159200.0,7.3747,7.3747,7.3467,7.3467,4159200.0
2005-05-19 09:30:00,10.53,10.59,10.52,10.57,5077500.0,7.3818,7.4238,7.3747,7.4098,5077500.0
2005-05-19 10:00:00,10.57,10.65,10.57,10.63,3036900.0,7.4098,7.4659,7.4098,7.4519,3036900.0
2005-05-19 10:30:00,10.63,10.64,10.59,10.61,2939100.0,7.4519,7.4589,7.4238,7.4378,2939100.0
2005-05-19 11:00:00,10.61,10.61,10.58,10.58,2090400.0,7.4378,7.4378,7.4168,7.4168,2090400.0
2005-05-19 11:30:00,10.59,10.6,10.58,10.58,1230900.0,7.4238,7.4308,7.4168,7.4168,1230900.0
2005-05-19 12:00:00,10.58,10.61,10.57,10.59,2022900.0,7.4168,7.4378,7.4098,7.4238,2022900.0
2005-05-19 12:30:00,10.59,10.61,10.58,10.61,778800.0,7.4238,7.4378,7.4168,7.4378,778800.0
2005-05-19 13:00:00,10.61,10.62,10.59,10.59,1275600.0,7.4378,7.4449,7.4238,7.4238,1275600.0
2005-05-19 13:30:00,10.59,10.61,10.58,10.6,1334100.0,7.4238,7.4378,7.4168,7.4308,1334100.0
2005-05-19 14:00:00,10.6,10.66,10.59,10.66,2680500.0,7.4308,7.4729,7.4238,7.4729,2680500.0
2005-05-19 14:30:00,10.66,10.66,10.62,10.64,2091000.0,7.4729,7.4729,7.4449,7.4589,2091000.0
2005-05-19 15:00:00,10.64,10.66,10.63,10.64,2694600.0,7.4589,7.4729,7.4519,7.4589,2694600.0
2005-05-19 15:30:00,10.64,10.67,10.64,10.66,4448700.0,7.4589,7.4799,7.4589,7.4729,4448700.0
2005-05-20 09:30:00,10.69,10.7,10.6,10.64,5066400.0,7.4939,7.5009,7.4308,7.4589,5066400.0
2005-05-20 10:00:00,10.64,10.65,10.6,10.62,1886100.0,7.4589,7.4659,7.4308,7.4449,1886100.0
2005-05-20 10:30:00,10.62,10.66,10.62,10.63,1418100.0,7.4449,7.4729,7.4449,7.4519,1418100.0
2005-05-20 11:00:00,10.62,10.65,10.62,10.64,840900.0,7.4449,7.4659,7.4449,7.4589,840900.0
2005-05-20 11:30:00,10.64,10.67,10.62,10.67,1013400.0,7.4589,7.4799,7.4449,7.4799,1013400.0
2005-05-20 12:00:00,10.67,10.67,10.64,10.66,979800.0,7.4799,7.4799,7.4589,7.4729,979800.0
2005-05-20 12:30:00,10.66,10.67,10.65,10.66,637800.0,7.4729,7.4799,7.4659,7.4729,637800.0
2005-05-20 13:00:00,10.66,10.66,10.62,10.62,902400.0,7.4729,7.4729,7.4449,7.4449,902400.0
2005-05-20 13:30:00,10.62,10.64,10.62,10.63,1043100.0,7.4449,7.4589,7.4449,7.4519,1043100.0
2005-05-20 14:00:00,10.63,10.65,10.63,10.63,698400.0,7.4519,7.4659,7.4519,7.4519,698400.0
2005-05-20 14:30:00,10.63,10.65,10.62,10.62,653400.0,7.4519,7.4659,7.4449,7.4449,653400.0
2005-05-20 15:00:00,10.62,10.65,10.62,10.65,2130600.0,7.4449,7.4659,7.4449,7.4659,2130600.0
2005-05-20 15:30:00,10.64,10.65,10.62,10.63,2385600.0,7.4589,7.4659,7.4449,7.4519,2385600.0
2005-05-23 09:30:00,10.61,10.7,10.58,10.68,2037300.0,7.4378,7.5009,7.4168,7.4869,2037300.0
2005-05-23 10:00:00,10.68,10.69,10.6,10.61,1918800.0,7.4869,7.4939,7.4308,7.4378,1918800.0
2005-05-23 10:30:00,10.61,10.66,10.59,10.61,1814700.0,7.4378,7.4729,7.4238,7.4378,1814700.0
2005-05-23 11:00:00,10.61,10.62,10.59,10.62,756600.0,7.4378,7.4449,7.4238,7.4449,756600.0
2005-05-23 11:30:00,10.62,10.63,10.6,10.61,572400.0,7.4449,7.4519,7.4308,7.4378,572400.0
2005-05-23 12:00:00,10.61,10.64,10.61,10.63,817500.0,7.4378,7.4589,7.4378,7.4519,817500.0
2005-05-23 12:30:00,10.63,10.66,10.63,10.64,1241700.0,7.4519,7.4729,7.4519,7.4589,1241700.0
2005-05-23 13:00:00,10.64,10.7,10.64,10.67,1528800.0,7.4589,7.5009,7.4589,7.4799,1528800.0
2005-05-23 13:30:00,10.67,10.69,10.66,10.68,1517700.0,7.4799,7.4939,7.4729,7.4869,1517700.0
2005-05-23 14:00:00,10.69,10.72,10.67,10.72,1708200.0,7.4939,7.515,7.4799,7.515,1708200.0
2005-05-23 14:30:00,10.72,10.76,10.72,10.73,3447900.0,7.515,7.543,7.515,7.522,3447900.0
2005-05-23 15:00:00,10.73,10.74,10.7,10.7,2794800.0,7.522,7.529,7.5009,7.5009,2794800.0
2005-05-23 15:30:00,10.7,10.7,10.67,10.69,4029900.0,7.5009,7.5009,7.4799,7.4939,4029900.0
2005-05-24 09:30:00,10.69,10.7,10.64,10.66,2120100.0,7.4939,7.5009,7.4589,7.4729,2120100.0
2005-05-24 10:00:00,10.66,10.69,10.64,10.67,1414500.0,7.4729,7.4939,7.4589,7.4799,1414500.0
2005-05-24 10:30:00,10.67,10.68,10.65,10.68,1802700.0,7.4799,7.4869,7.4659,7.4869,1802700.0
2005-05-24 11:00:00,10.68,10.76,10.66,10.75,3295200.0,7.4869,7.543,7.4729,7.536,3295200.0
2005-05-24 11:30:00,10.74,10.78,10.74,10.76,2012100.0,7.529,7.557,7.529,7.543,2012100.0
2005-05-24 12:00:00,10.76,10.78,10.75,10.76,1654800.0,7.543,7.557,7.536,7.543,1654800.0
2005-05-24 12:30:00,10.76,10.77,10.74,10.76,1127700.0,7.543,7.55,7.529,7.543,1127700.0
2005-05-24 13:00:00,10.76,10.76,10.71,10.72,954000.0,7.543,7.543,7.5079,7.515,954000.0
2005-05-24 13:30:00,10.72,10.75,10.72,10.74,1129200.0,7.515,7.536,7.515,7.529,1129200.0
2005-05-24 14:00:00,10.74,10.78,10.72,10.73,1890900.0,7.529,7.557,7.515,7.522,1890900.0
2005-05-24 14:30:00,10.73,10.74,10.71,10.73,1824900.0,7.522,7.529,7.5079,7.522,1824900.0
2005-05-24 15:00:00,10.73,10.77,10.71,10.76,1972500.0,7.522,7.55,7.5079,7.543,1972500.0
2005-05-24 15:30:00,10.76,10.77,10.74,10.74,2446800.0,7.543,7.55,7.529,7.529,2446800.0
2005-05-25 09:30:00,10.71,10.8,10.69,10.8,3290100.0,7.5079,7.571,7.4939,7.571,3290100.0
2005-05-25 10:00:00,10.79,10.81,10.77,10.79,2928600.0,7.564,7.578,7.55,7.564,2928600.0
2005-05-25 10:30:00,10.79,10.79,10.76,10.77,1357200.0,7.564,7.564,7.543,7.55,1357200.0
2005-05-25 11:00:00,10.78,10.78,10.76,10.77,1419000.0,7.557,7.557,7.543,7.55,1419000.0
2005-05-25 11:30:00,10.77,10.77,10.72,10.74,1421100.0,7.55,7.55,7.515,7.529,1421100.0
2005-05-25 12:00:00,10.73,10.74,10.7,10.7,1271400.0,7.522,7.529,7.5009,7.5009,1271400.0
2005-05-25 12:30:00,10.7,10.73,10.7,10.72,879000.0,7.5009,7.522,7.5009,7.515,879000.0
2005-05-25 13:00:00,10.72,10.73,10.7,10.71,650100.0,7.515,7.522,7.5009,7.5079,650100.0
2005-05-25 13:30:00,10.71,10.72,10.71,10.72,1516200.0,7.5079,7.515,7.5079,7.515,1516200.0
2005-05-25 14:00:00,10.72,10.74,10.71,10.74,1532400.0,7.515,7.529,7.5079,7.529,1532400.0
2005-05-25 14:30:00,10.74,10.76,10.72,10.74,1587000.0,7.529,7.543,7.515,7.529,1587000.0
2005-05-25 15:00:00,10.73,10.76,10.73,10.74,1399500.0,7.522,7.543,7.522,7.529,1399500.0
2005-05-25 15:30:00,10.74,10.77,10.74,10.74,3503100.0,7.529,7.55,7.529,7.529,3503100.0
2005-05-26 09:30:00,10.8,10.82,10.72,10.75,3195600.0,7.571,7.5851,7.515,7.536,3195600.0
2005-05-26 10:00:00,10.75,10.76,10.71,10.74,2653500.0,7.536,7.543,7.5079,7.529,2653500.0
2005-05-26 10:30:00,10.74,10.77,10.74,10.75,1538400.0,7.529,7.55,7.529,7.536,1538400.0
2005-05-26 11:00:00,10.75,10.75,10.72,10.73,741000.0,7.536,7.536,7.515,7.522,741000.0
2005-05-26 11:30:00,10.72,10.73,10.7,10.7,921600.0,7.515,7.522,7.5009,7.5009,921600.0
2005-05-26 12:00:00,10.7,10.73,10.7,10.71,869400.0,7.5009,7.522,7.5009,7.5079,869400.0
2005-05-26 12:30:00,10.71,10.71,10.68,10.7,695400.0,7.5079,7.5079,7.4869,7.5009,695400.0
2005-05-26 13:00:00,10.69,10.7,10.67,10.67,830700.0,7.4939,7.5009,7.4799,7.4799,830700.0
2005-05-26 13:30:00,10.68,10.71,10.67,10.69,948300.0,7.4869,7.5079,7.4799,7.4939,948300.0
2005-05-26 14:00:00,10.69,10.71,10.69,10.69,878700.0,7.4939,7.5079,7.4939,7.4939,878700.0
2005-05-26 14:30:00,10.69,10.69,10.64,10.66,1648800.0,7.4939,7.4939,7.4589,7.4729,1648800.0
2005-05-26 15:00:00,10.65,10.69,10.65,10.68,1605900.0,7.4659,7.4939,7.4659,7.4869,1605900.0
2005-05-26 15:30:00,10.68,10.7,10.66,10.68,2370600.0,7.4869,7.5009,7.4729,7.4869,2370600.0
2005-05-27 09:30:00,10.66,10.68,10.63,10.63,1241100.0,7.4729,7.4869,7.4519,7.4519,1241100.0
2005-05-27 10:00:00,10.63,10.63,10.57,10.58,1421400.0,7.4519,7.4519,7.4098,7.4168,1421400.0
2005-05-27 10:30:00,10.57,10.67,10.57,10.67,1374300.0,7.4098,7.4799,7.4098,7.4799,1374300.0
2005-05-27 11:00:00,10.67,10.69,10.66,10.67,583500.0,7.4799,7.4939,7.4729,7.4799,583500.0
2005-05-27 11:30:00,10.68,10.68,10.67,10.67,307800.0,7.4869,7.4869,7.4799,7.4799,307800.0
2005-05-27 12:00:00,10.67,10.68,10.66,10.68,352800.0,7.4799,7.4869,7.4729,7.4869,352800.0
2005-05-27 12:30:00,10.68,10.7,10.68,10.7,450300.0,7.4869,7.5009,7.4869,7.5009,450300.0
2005-05-27 13:00:00,10.7,10.7,10.69,10.69,556800.0,7.5009,7.5009,7.4939,7.4939,556800.0
2005-05-27 13:30:00,10.69,10.7,10.68,10.68,671700.0,7.4939,7.5009,7.4869,7.4869,671700.0
2005-05-27 14:00:00,10.68,10.71,10.68,10.71,772200.0,7.4869,7.5079,7.4869,7.5079,772200.0
2005-05-27 14:30:00,10.71,10.71,10.69,10.69,296700.0,7.5079,7.5079,7.4939,7.4939,296700.0
2005-05-27 15:00:00,10.69,10.69,10.67,10.69,362400.0,7.4939,7.4939,7.4799,7.4939,362400.0
2005-05-27 15:30:00,10.69,10.69,10.67,10.67,1106700.0,7.4939,7.4939,7.4799,7.4799,1106700.0
2005-05-31 09:30:00,10.72,10.73,10.63,10.64,1982700.0,7.515,7.522,7.4519,7.4589,1982700.0
2005-05-31 10:00:00,10.63,10.71,10.61,10.66,2198100.0,7.4519,7.5079,7.4378,7.4729,2198100.0
2005-05-31 10:30:00,10.67,10.71,10.65,10.66,1820100.0,7.4799,7.5079,7.4659,7.4729,1820100.0
2005-05-31 11:00:00,10.67,10.68,10.64,10.65,1961700.0,7.4799,7.4869,7.4589,7.4659,1961700.0
2005-05-31 11:30:00,10.65,10.66,10.64,10.66,375900.0,7.4659,7.4729,7.4589,7.4729,375900.0
2005-05-31 12:00:00,10.65,10.66,10.64,10.65,347400.0,7.4659,7.4729,7.4589,7.4659,347400.0
2005-05-31 12:30:00,10.65,10.68,10.65,10.67,320400.0,7.4659,7.4869,7.4659,7.4799,320400.0
2005-05-31 13:00:00,10.68,10.69,10.67,10.69,550200.0,7.4869,7.4939,7.4799,7.4939,550200.0
2005-05-31 13:30:00,10.69,10.71,10.68,10.71,1002600.0,7.4939,7.5079,7.4869,7.5079,1002600.0
2005-05-31 14:00:00,10.71,10.73,10.7,10.71,483900.0,7.5079,7.522,7.5009,7.5079,483900.0
2005-05-31 14:30:00,10.7,10.75,10.7,10.74,2028900.0,7.5009,7.536,7.5009,7.529,2028900.0
2005-05-31 15:00:00,10.74,10.77,10.65,10.77,1836300.0,7.529,7.55,7.4659,7.55,1836300.0
2005-05-31 15:30:00,10.76,10.77,10.71,10.76,4087500.0,7.543,7.55,7.5079,7.543,4087500.0
2005-06-01 09:30:00,10.67,10.69,10.63,10.65,4194900.0,7.4799,7.4939,7.4519,7.4659,4194900.0
2005-06-01 10:00:00,10.65,10.75,10.64,10.69,4738200.0,7.4659,7.536,7.4589,7.4939,4738200.0
2005-06-01 10:30:00,10.69,10.7,10.59,10.6,3050400.0,7.4939,7.5009,7.4238,7.4308,3050400.0
2005-06-01 11:00:00,10.61,10.66,10.6,10.63,2514300.0,7.4378,7.4729,7.4308,7.4519,2514300.0
2005-06-01 11:30:00,10.63,10.67,10.61,10.66,2676600.0,7.4519,7.4799,7.4378,7.4729,2676600.0
2005-06-01 12:00:00,10.66,10.67,10.6,10.61,2166300.0,7.4729,7.4799,7.4308,7.4378,2166300.0
2005-06-01 12:30:00,10.61,10.63,10.58,10.59,2268000.0,7.4378,7.4519,7.4168,7.4238,2268000.0
2005-06-01 13:00:00,10.62,10.62,10.58,10.58,1270200.0,7.4449,7.4449,7.4168,7.4168,1270200.0
2005-06-01 13:30:00,10.58,10.6,10.55,10.55,1769700.0,7.4168,7.4308,7.3958,7.3958,1769700.0
2005-06-01 14:00:00,10.55,10.58,10.53,10.55,2245800.0,7.3958,7.4168,7.3818,7.3958,2245800.0
2005-06-01 14:30:00,10.55,10.56,10.51,10.53,2116800.0,7.3958,7.4028,7.3677,7.3818,2116800.0
2005-06-01 15:00:00,10.53,10.56,10.53,10.54,1655100.0,7.3818,7.4028,7.3818,7.3888,1655100.0
2005-06-01 15:30:00,10.55,10.61,10.54,10.58,3992100.0,7.3958,7.4378,7.3888,7.4168,3992100.0
2005-06-02 09:30:00,10.62,10.63,10.59,10.6,3468600.0,7.4449,7.4519,7.4238,7.4308,3468600.0
2005-06-02 10:00:00,10.6,10.63,10.6,10.62,1457100.0,7.4308,7.4519,7.4308,7.4449,1457100.0
2005-06-02 10:30:00,10.62,10.63,10.6,10.61,1325400.0,7.4449,7.4519,7.4308,7.4378,1325400.0
2005-06-02 11:00:00,10.61,10.61,10.58,10.58,964200.0,7.4378,7.4378,7.4168,7.4168,964200.0
2005-06-02 11:30:00,10.58,10.58,10.56,10.56,751500.0,7.4168,7.4168,7.4028,7.4028,751500.0
2005-06-02 12:00:00,10.56,10.59,10.55,10.58,1018500.0,7.4028,7.4238,7.3958,7.4168,1018500.0
2005-06-02 12:30:00,10.58,10.6,10.58,10.59,1186500.0,7.4168,7.4308,7.4168,7.4238,1186500.0
2005-06-02 13:00:00,10.59,10.59,10.58,10.58,842700.0,7.4238,7.4238,7.4168,7.4168,842700.0
2005-06-02 13:30:00,10.58,10.59,10.58,10.59,736500.0,7.4168,7.4238,7.4168,7.4238,736500.0
2005-06-02 14:00:00,10.58,10.61,10.58,10.6,1612200.0,7.4168,7.4378,7.4168,7.4308,1612200.0
2005-06-02 14:30:00,10.6,10.62,10.59,10.6,833700.0,7.4308,7.4449,7.4238,7.4308,833700.0
2005-06-02 15:00:00,10.6,10.61,10.58,10.59,1471800.0,7.4308,7.4378,7.4168,7.4238,1471800.0
2005-06-02 15:30:00,10.59,10.64,10.58,10.64,2224500.0,7.4238,7.4589,7.4168,7.4589,2224500.0
2005-06-03 09:30:00,10.67,10.68,10.62,10.63,1393200.0,7.4799,7.4869,7.4449,7.4519,1393200.0
2005-06-03 10:00:00,10.63,10.65,10.61,10.63,859800.0,7.4519,7.4659,7.4378,7.4519,859800.0
2005-06-03 10:30:00,10.63,10.65,10.63,10.64,599700.0,7.4519,7.4659,7.4519,7.4589,599700.0
2005-06-03 11:00:00,10.64,10.65,10.64,10.64,540900.0,7.4589,7.4659,7.4589,7.4589,540900.0
2005-06-03 11:30:00,10.64,10.64,10.6,10.63,1037400.0,7.4589,7.4589,7.4308,7.4519,1037400.0
2005-06-03 12:00:00,10.64,10.64,10.63,10.64,634800.0,7.4589,7.4589,7.4519,7.4589,634800.0
2005-06-03 12:30:00,10.63,10.64,10.61,10.61,557700.0,7.4519,7.4589,7.4378,7.4378,557700.0
2005-06-03 13:00:00,10.61,10.61,10.58,10.6,636000.0,7.4378,7.4378,7.4168,7.4308,636000.0
2005-06-03 13:30:00,10.6,10.61,10.6,10.6,712500.0,7.4308,7.4378,7.4308,7.4308,712500.0
2005-06-03 14:00:00,10.6,10.62,10.59,10.6,750900.0,7.4308,7.4449,7.4238,7.4308,750900.0
2005-06-03 14:30:00,10.6,10.6,10.57,10.58,854400.0,7.4308,7.4308,7.4098,7.4168,854400.0
2005-06-03 15:00:00,10.58,10.61,10.56,10.56,1548300.0,7.4168,7.4378,7.4028,7.4028,1548300.0
2005-06-03 15:30:00,10.56,10.6,10.56,10.59,1593900.0,7.4028,7.4308,7.4028,7.4238,1593900.0
2005-06-06 09:30:00,10.56,10.62,10.55,10.57,1776900.0,7.4028,7.4449,7.3958,7.4098,1776900.0
2005-06-06 10:00:00,10.57,10.58,10.54,10.54,771900.0,7.4098,7.4168,7.3888,7.3888,771900.0
2005-06-06 10:30:00,10.55,10.58,10.55,10.57,897000.0,7.3958,7.4168,7.3958,7.4098,897000.0
2005-06-06 11:00:00,10.56,10.59,10.54,10.58,1570200.0,7.4028,7.4238,7.3888,7.4168,1570200.0
2005-06-06 11:30:00,10.59,10.59,10.57,10.57,656100.0,7.4238,7.4238,7.4098,7.4098,656100.0
2005-06-06 12:00:00,10.57,10.6,10.57,10.6,1237500.0,7.4098,7.4308,7.4098,7.4308,1237500.0
2005-06-06 12:30:00,10.6,10.63,10.6,10.63,632100.0,7.4308,7.4519,7.4308,7.4519,632100.0
2005-06-06 13:00:00,10.63,10.63,10.61,10.62,895500.0,7.4519,7.4519,7.4378,7.4449,895500.0
2005-06-06 13:30:00,10.62,10.62,10.62,10.62,808500.0,7.4449,7.4449,7.4449,7.4449,808500.0
2005-06-06 14:00:00,10.62,10.68,10.62,10.68,1556400.0,7.4449,7.4869,7.4449,7.4869,1556400.0
2005-06-06 14:30:00,10.68,10.68,10.62,10.66,1419300.0,7.4869,7.4869,7.4449,7.4729,1419300.0
2005-06-06 15:00:00,10.66,10.67,10.33,10.63,1274100.0,7.4729,7.4799,7.2416,7.4519,1274100.0
2005-06-06 15:30:00,10.63,10.65,10.61,10.61,2775300.0,7.4519,7.4659,7.4378,7.4378,2775300.0
2005-06-07 09:30:00,10.6,10.68,10.58,10.65,2634900.0,7.4308,7.4869,7.4168,7.4659,2634900.0
2005-06-07 10:00:00,10.65,10.73,10.64,10.72,2204400.0,7.4659,7.522,7.4589,7.515,2204400.0
2005-06-07 10:30:00,10.72,10.73,10.69,10.69,1695600.0,7.515,7.522,7.4939,7.4939,1695600.0
2005-06-07 11:00:00,10.7,10.7,10.67,10.68,1714200.0,7.5009,7.5009,7.4799,7.4869,1714200.0
2005-06-07 11:30:00,10.67,10.71,10.67,10.7,1404600.0,7.4799,7.5079,7.4799,7.5009,1404600.0
2005-06-07 12:00:00,10.69,10.7,10.68,10.68,810300.0,7.4939,7.5009,7.4869,7.4869,810300.0
2005-06-07 12:30:00,10.68,10.71,10.68,10.7,1165500.0,7.4869,7.5079,7.4869,7.5009,1165500.0
2005-06-07 13:00:00,10.7,10.71,10.68,10.68,1185600.0,7.5009,7.5079,7.4869,7.4869,1185600.0
2005-06-07 13:30:00,10.68,10.68,10.64,10.66,1116000.0,7.4869,7.4869,7.4589,7.4729,1116000.0
2005-06-07 14:00:00,10.65,10.66,10.57,10.61,2286600.0,7.4659,7.4729,7.4098,7.4378,2286600.0
2005-06-07 14:30:00,10.61,10.62,10.55,10.58,2815800.0,7.4378,7.4449,7.3958,7.4168,2815800.0
2005-06-07 15:00:00,10.57,10.58,10.54,10.58,1770000.0,7.4098,7.4168,7.3888,7.4168,1770000.0
2005-06-07 15:30:00,10.58,10.58,10.55,10.58,4047900.0,7.4168,7.4168,7.3958,7.4168,4047900.0
2005-06-08 09:30:00,10.6,10.63,10.55,10.56,1569300.0,7.4308,7.4519,7.3958,7.4028,1569300.0
2005-06-08 10:00:00,10.56,10.56,10.52,10.54,1048500.0,7.4028,7.4028,7.3747,7.3888,1048500.0
2005-06-08 10:30:00,10.54,10.55,10.52,10.53,2117100.0,7.3888,7.3958,7.3747,7.3818,2117100.0
2005-06-08 11:00:00,10.53,10.55,10.53,10.55,1250400.0,7.3818,7.3958,7.3818,7.3958,1250400.0
2005-06-08 11:30:00,10.55,10.6,10.55,10.58,1395300.0,7.3958,7.4308,7.3958,7.4168,1395300.0
2005-06-08 12:00:00,10.58,10.59,10.56,10.56,894300.0,7.4168,7.4238,7.4028,7.4028,894300.0
2005-06-08 12:30:00,10.56,10.59,10.55,10.59,1239000.0,7.4028,7.4238,7.3958,7.4238,1239000.0
2005-06-08 13:00:00,10.58,10.58,10.56,10.57,1027800.0,7.4168,7.4168,7.4028,7.4098,1027800.0
2005-06-08 13:30:00,10.57,10.57,10.54,10.56,1167300.0,7.4098,7.4098,7.3888,7.4028,1167300.0
2005-06-08 14:00:00,10.56,10.57,10.55,10.55,2029500.0,7.4028,7.4098,7.3958,7.3958,2029500.0
2005-06-08 14:30:00,10.55,10.56,10.53,10.55,1685400.0,7.3958,7.4028,7.3818,7.3958,1685400.0
2005-06-08 15:00:00,10.55,10.56,10.54,10.54,1626600.0,7.3958,7.4028,7.3888,7.3888,1626600.0
2005-06-08 15:30:00,10.54,10.57,10.53,10.53,2570400.0,7.3888,7.4098,7.3818,7.3818,2570400.0
2005-06-09 09:30:00,10.56,10.62,10.53,10.59,2253000.0,7.4028,7.4449,7.3818,7.4238,2253000.0
2005-06-09 10:00:00,10.59,10.6,10.58,10.6,2244300.0,7.4238,7.4308,7.4168,7.4308,2244300.0
2005-06-09 10:30:00,10.6,10.6,10.56,10.57,1533900.0,7.4308,7.4308,7.4028,7.4098,1533900.0
2005-06-09 11:00:00,10.57,10.58,10.56,10.57,1458900.0,7.4098,7.4168,7.4028,7.4098,1458900.0
2005-06-09 11:30:00,10.57,10.63,10.57,10.63,1813200.0,7.4098,7.4519,7.4098,7.4519,1813200.0
2005-06-09 12:00:00,10.62,10.67,10.62,10.65,2794800.0,7.4449,7.4799,7.4449,7.4659,2794800.0
2005-06-09 12:30:00,10.65,10.68,10.63,10.63,3955500.0,7.4659,7.4869,7.4519,7.4519,3955500.0
2005-06-09 13:00:00,10.63,10.65,10.62,10.62,2127900.0,7.4519,7.4659,7.4449,7.4449,2127900.0
2005-06-09 13:30:00,10.62,10.63,10.6,10.62,1857000.0,7.4449,7.4519,7.4308,7.4449,1857000.0
2005-06-09 14:00:00,10.62,10.63,10.61,10.62,2544600.0,7.4449,7.4519,7.4378,7.4449,2544600.0
2005-06-09 14:30:00,10.62,10.65,10.61,10.64,2607900.0,7.4449,7.4659,7.4378,7.4589,2607900.0
2005-06-09 15:00:00,10.64,10.65,10.61,10.61,2967300.0,7.4589,7.4659,7.4378,7.4378,2967300.0
2005-06-09 15:30:00,10.61,10.62,10.6,10.62,6583500.0,7.4378,7.4449,7.4308,7.4449,6583500.0
2005-06-10 09:30:00,10.59,10.66,10.57,10.58,2421000.0,7.4238,7.4729,7.4098,7.4168,2421000.0
2005-06-10 10:00:00,10.57,10.58,10.53,10.54,2079900.0,7.4098,7.4168,7.3818,7.3888,2079900.0
2005-06-10 10:30:00,10.54,10.55,10.53,10.55,1030800.0,7.3888,7.3958,7.3818,7.3958,1030800.0
2005-06-10 11:00:00,10.55,10.57,10.54,10.57,651000.0,7.3958,7.4098,7.3888,7.4098,651000.0
2005-06-10 11:30:00,10.56,10.58,10.56,10.57,840300.0,7.4028,7.4168,7.4028,7.4098,840300.0
2005-06-10 12:00:00,10.57,10.59,10.55,10.58,1610400.0,7.4098,7.4238,7.3958,7.4168,1610400.0
2005-06-10 12:30:00,10.58,10.59,10.57,10.58,759900.0,7.4168,7.4238,7.4098,7.4168,759900.0
2005-06-10 13:00:00,10.58,10.6,10.56,10.59,834000.0,7.4168,7.4308,7.4028,7.4238,834000.0
2005-06-10 13:30:00,10.59,10.62,10.58,10.6,864000.0,7.4238,7.4449,7.4168,7.4308,864000.0
2005-06-10 14:00:00,10.59,10.59,10.56,10.58,1056000.0,7.4238,7.4238,7.4028,7.4168,1056000.0
2005-06-10 14:30:00,10.58,10.59,10.56,10.58,1026300.0,7.4168,7.4238,7.4028,7.4168,1026300.0
2005-06-10 15:00:00,10.58,10.61,10.58,10.58,1581000.0,7.4168,7.4378,7.4168,7.4168,1581000.0
2005-06-10 15:30:00,10.59,10.6,10.57,10.58,2903100.0,7.4238,7.4308,7.4098,7.4168,2903100.0
2005-06-13 09:30:00,10.57,10.64,10.56,10.61,1888200.0,7.4098,7.4589,7.4028,7.4378,1888200.0
2005-06-13 10:00:00,10.61,10.62,10.58,10.59,1784400.0,7.4378,7.4449,7.4168,7.4238,1784400.0
2005-06-13 10:30:00,10.59,10.64,10.59,10.64,2370600.0,7.4238,7.4589,7.4238,7.4589,2370600.0
2005-06-13 11:00:00,10.64,10.68,10.63,10.65,1819200.0,7.4589,7.4869,7.4519,7.4659,1819200.0
2005-06-13 11:30:00,10.65,10.68,10.65,10.68,928200.0,7.4659,7.4869,7.4659,7.4869,928200.0
2005-06-13 12:00:00,10.68,10.68,10.66,10.67,521400.0,7.4869,7.4869,7.4729,7.4799,521400.0
2005-06-13 12:30:00,10.67,10.67,10.64,10.64,604500.0,7.4799,7.4799,7.4589,7.4589,604500.0
2005-06-13 13:00:00,10.64,10.64,10.62,10.62,574800.0,7.4589,7.4589,7.4449,7.4449,574800.0
2005-06-13 13:30:00,10.62,10.63,10.59,10.6,963900.0,7.4449,7.4519,7.4238,7.4308,963900.0
2005-06-13 14:00:00,10.6,10.63,10.58,10.58,1061400.0,7.4308,7.4519,7.4168,7.4168,1061400.0
2005-06-13 14:30:00,10.58,10.62,10.57,10.6,1258500.0,7.4168,7.4449,7.4098,7.4308,1258500.0
2005-06-13 15:00:00,10.6,10.6,10.55,10.57,1130400.0,7.4308,7.4308,7.3958,7.4098,1130400.0
2005-06-13 15:30:00,10.57,10.57,10.56,10.56,1779900.0,7.4098,7.4098,7.4028,7.4028,1779900.0
2005-06-14 09:30:00,10.55,10.63,10.54,10.62,1796100.0,7.3958,7.4519,7.3888,7.4449,1796100.0
2005-06-14 10:00:00,10.62,10.63,10.59,10.62,1174200.0,7.4449,7.4519,7.4238,7.4449,1174200.0
2005-06-14 10:30:00,10.62,10.65,10.6,10.65,2165400.0,7.4449,7.4659,7.4308,7.4659,2165400.0
2005-06-14 11:00:00,10.64,10.64,10.62,10.63,877800.0,7.4589,7.4589,7.4449,7.4519,877800.0
2005-06-14 11:30:00,10.62,10.65,10.62,10.64,812400.0,7.4449,7.4659,7.4449,7.4589,812400.0
2005-06-14 12:00:00,10.64,10.65,10.63,10.63,590100.0,7.4589,7.4659,7.4519,7.4519,590100.0
2005-06-14 12:30:00,10.63,10.66,10.63,10.66,571200.0,7.4519,7.4729,7.4519,7.4729,571200.0
2005-06-14 13:00:00,10.66,10.66,10.65,10.65,645900.0,7.4729,7.4729,7.4659,7.4659,645900.0
2005-06-14 13:30:00,10.65,10.67,10.63,10.66,1560000.0,7.4659,7.4799,7.4519,7.4729,1560000.0
2005-06-14 14:00:00,10.66,10.67,10.61,10.61,1469700.0,7.4729,7.4799,7.4378,7.4378,1469700.0
2005-06-14 14:30:00,10.61,10.62,10.59,10.62,1349100.0,7.4378,7.4449,7.4238,7.4449,1349100.0
2005-06-14 15:00:00,10.62,10.62,10.6,10.6,1430700.0,7.4449,7.4449,7.4308,7.4308,1430700.0
2005-06-14 15:30:00,10.6,10.61,10.59,10.61,2623200.0,7.4308,7.4378,7.4238,7.4378,2623200.0
2005-06-15 09:30:00,10.62,10.66,10.6,10.61,1778400.0,7.4449,7.4729,7.4308,7.4378,1778400.0
2005-06-15 10:00:00,10.61,10.62,10.56,10.57,1646700.0,7.4378,7.4449,7.4028,7.4098,1646700.0
2005-06-15 10:30:00,10.57,10.59,10.53,10.57,1868100.0,7.4098,7.4238,7.3818,7.4098,1868100.0
2005-06-15 11:00:00,10.57,10.58,10.55,10.58,1263900.0,7.4098,7.4168,7.3958,7.4168,1263900.0
2005-06-15 11:30:00,10.57,10.58,10.54,10.54,1201500.0,7.4098,7.4168,7.3888,7.3888,1201500.0
2005-06-15 12:00:00,10.55,10.55,10.52,10.52,1254600.0,7.3958,7.3958,7.3747,7.3747,1254600.0
2005-06-15 12:30:00,10.52,10.55,10.52,10.54,669900.0,7.3747,7.3958,7.3747,7.3888,669900.0
2005-06-15 13:00:00,10.54,10.57,10.54,10.55,1329000.0,7.3888,7.4098,7.3888,7.3958,1329000.0
2005-06-15 13:30:00,10.55,10.58,10.54,10.58,874500.0,7.3958,7.4168,7.3888,7.4168,874500.0
2005-06-15 14:00:00,10.57,10.59,10.56,10.57,750300.0,7.4098,7.4238,7.4028,7.4098,750300.0
2005-06-15 14:30:00,10.58,10.59,10.55,10.56,1183500.0,7.4168,7.4238,7.3958,7.4028,1183500.0
2005-06-15 15:00:00,10.56,10.57,10.55,10.57,1256100.0,7.4028,7.4098,7.3958,7.4098,1256100.0
2005-06-15 15:30:00,10.57,10.59,10.56,10.57,3044700.0,7.4098,7.4238,7.4028,7.4098,3044700.0
2005-06-16 09:30:00,10.58,10.6,10.53,10.55,2683500.0,7.4168,7.4308,7.3818,7.3958,2683500.0
2005-06-16 10:00:00,10.55,10.57,10.55,10.57,836100.0,7.3958,7.4098,7.3958,7.4098,836100.0
2005-06-16 10:30:00,10.57,10.58,10.54,10.54,612600.0,7.4098,7.4168,7.3888,7.3888,612600.0
2005-06-16 11:00:00,10.54,10.54,10.5,10.51,1040700.0,7.3888,7.3888,7.3607,7.3677,1040700.0
2005-06-16 11:30:00,10.51,10.52,10.49,10.5,885000.0,7.3677,7.3747,7.3537,7.3607,885000.0
2005-06-16 12:00:00,10.5,10.5,10.44,10.46,2157000.0,7.3607,7.3607,7.3187,7.3327,2157000.0
2005-06-16 12:30:00,10.46,10.47,10.45,10.47,1789800.0,7.3327,7.3397,7.3257,7.3397,1789800.0
2005-06-16 13:00:00,10.47,10.47,10.46,10.47,1035900.0,7.3397,7.3397,7.3327,7.3397,1035900.0
2005-06-16 13:30:00,10.47,10.49,10.46,10.46,844800.0,7.3397,7.3537,7.3327,7.3327,844800.0
2005-06-16 14:00:00,10.46,10.48,10.46,10.47,1441500.0,7.3327,7.3467,7.3327,7.3397,1441500.0
2005-06-16 14:30:00,10.47,10.5,10.47,10.49,1358400.0,7.3397,7.3607,7.3397,7.3537,1358400.0
2005-06-16 15:00:00,10.49,10.51,10.49,10.5,1987500.0,7.3537,7.3677,7.3537,7.3607,1987500.0
2005-06-16 15:30:00,10.5,10.51,10.5,10.51,3253800.0,7.3607,7.3677,7.3607,7.3677,3253800.0
2005-06-17 09:30:00,10.71,10.76,10.51,10.58,32439000.0,7.5079,7.543,7.3677,7.4168,32439000.0
2005-06-17 10:00:00,10.58,10.6,10.53,10.56,2755500.0,7.4168,7.4308,7.3818,7.4028,2755500.0
2005-06-17 10:30:00,10.56,10.56,10.51,10.52,1479000.0,7.4028,7.4028,7.3677,7.3747,1479000.0
2005-06-17 11:00:00,10.52,10.53,10.5,10.51,990900.0,7.3747,7.3818,7.3607,7.3677,990900.0
2005-06-17 11:30:00,10.51,10.53,10.49,10.53,987300.0,7.3677,7.3818,7.3537,7.3818,987300.0
2005-06-17 12:00:00,10.53,10.54,10.53,10.53,529200.0,7.3818,7.3888,7.3818,7.3818,529200.0
2005-06-17 12:30:00,10.53,10.54,10.51,10.53,1108200.0,7.3818,7.3888,7.3677,7.3818,1108200.0
2005-06-17 13:00:00,10.53,10.56,10.53,10.55,806700.0,7.3818,7.4028,7.3818,7.3958,806700.0
2005-06-17 13:30:00,10.55,10.56,10.54,10.55,685800.0,7.3958,7.4028,7.3888,7.3958,685800.0
2005-06-17 14:00:00,10.55,10.56,10.53,10.53,648300.0,7.3958,7.4028,7.3818,7.3818,648300.0
2005-06-17 14:30:00,10.53,10.54,10.51,10.53,673200.0,7.3818,7.3888,7.3677,7.3818,673200.0
2005-06-17 15:00:00,10.53,10.56,10.53,10.56,945600.0,7.3818,7.4028,7.3818,7.4028,945600.0
2005-06-17 15:30:00,10.56,10.58,10.51,10.53,2122800.0,7.4028,7.4168,7.3677,7.3818,2122800.0
2005-06-20 09:30:00,10.58,10.76,10.58,10.67,5820600.0,7.4168,7.543,7.4168,7.4799,5820600.0
2005-06-20 10:00:00,10.67,10.71,10.65,10.7,3284700.0,7.4799,7.5079,7.4659,7.5009,3284700.0
2005-06-20 10:30:00,10.7,10.73,10.68,10.71,1125000.0,7.5009,7.522,7.4869,7.5079,1125000.0
2005-06-20 11:00:00,10.72,10.73,10.7,10.73,1319100.0,7.515,7.522,7.5009,7.522,1319100.0
2005-06-20 11:30:00,10.73,10.76,10.72,10.76,1144500.0,7.522,7.543,7.515,7.543,1144500.0
2005-06-20 12:00:00,10.75,10.78,10.75,10.75,1180500.0,7.536,7.557,7.536,7.536,1180500.0
2005-06-20 12:30:00,10.75,10.75,10.72,10.72,1599600.0,7.536,7.536,7.515,7.515,1599600.0
2005-06-20 13:00:00,10.72,10.72,10.7,10.7,1076400.0,7.515,7.515,7.5009,7.5009,1076400.0
2005-06-20 13:30:00,10.7,10.71,10.67,10.7,1170600.0,7.5009,7.5079,7.4799,7.5009,1170600.0
2005-06-20 14:00:00,10.71,10.73,10.7,10.72,1434000.0,7.5079,7.522,7.5009,7.515,1434000.0
2005-06-20 14:30:00,10.72,10.76,10.72,10.75,1428600.0,7.515,7.543,7.515,7.536,1428600.0
2005-06-20 15:00:00,10.75,10.78,10.75,10.75,2100900.0,7.536,7.557,7.536,7.536,2100900.0
2005-06-20 15:30:00,10.75,10.75,10.68,10.68,3701700.0,7.536,7.536,7.4869,7.4869,3701700.0
2005-06-21 09:30:00,10.63,10.75,10.61,10.72,3635100.0,7.4519,7.536,7.4378,7.515,3635100.0
2005-06-21 10:00:00,10.72,10.83,10.69,10.81,3843900.0,7.515,7.5921,7.4939,7.578,3843900.0
2005-06-21 10:30:00,10.81,10.83,10.77,10.78,1372800.0,7.578,7.5921,7.55,7.557,1372800.0
2005-06-21 11:00:00,10.78,10.8,10.76,10.76,1252500.0,7.557,7.571,7.543,7.543,1252500.0
2005-06-21 11:30:00,10.76,10.79,10.75,10.79,1044300.0,7.543,7.564,7.536,7.564,1044300.0
2005-06-21 12:00:00,10.79,10.8,10.78,10.79,656700.0,7.564,7.571,7.557,7.564,656700.0
2005-06-21 12:30:00,10.79,10.79,10.77,10.79,870900.0,7.564,7.564,7.55,7.564,870900.0
2005-06-21 13:00:00,10.79,10.8,10.77,10.78,1399500.0,7.564,7.571,7.55,7.557,1399500.0
2005-06-21 13:30:00,10.78,10.8,10.77,10.77,588300.0,7.557,7.571,7.55,7.55,588300.0
2005-06-21 14:00:00,10.77,10.79,10.76,10.78,617700.0,7.55,7.564,7.543,7.557,617700.0
2005-06-21 14:30:00,10.78,10.78,10.76,10.76,754800.0,7.557,7.557,7.543,7.543,754800.0
2005-06-21 15:00:00,10.76,10.76,10.71,10.73,2548200.0,7.543,7.543,7.5079,7.522,2548200.0
2005-06-21 15:30:00,10.73,10.75,10.73,10.75,2399400.0,7.522,7.536,7.522,7.536,2399400.0
2005-06-22 09:30:00,10.82,10.82,10.72,10.72,3351300.0,7.5851,7.5851,7.515,7.515,3351300.0
2005-06-22 10:00:00,10.72,10.75,10.7,10.74,1929000.0,7.515,7.536,7.5009,7.529,1929000.0
2005-06-22 10:30:00,10.74,10.77,10.68,10.68,1680900.0,7.529,7.55,7.4869,7.4869,1680900.0
2005-06-22 11:00:00,10.68,10.68,10.65,10.66,1714500.0,7.4869,7.4869,7.4659,7.4729,1714500.0
2005-06-22 11:30:00,10.66,10.67,10.65,10.66,968400.0,7.4729,7.4799,7.4659,7.4729,968400.0
2005-06-22 12:00:00,10.67,10.68,10.65,10.67,770400.0,7.4799,7.4869,7.4659,7.4799,770400.0
2005-06-22 12:30:00,10.67,10.71,10.66,10.67,919500.0,7.4799,7.5079,7.4729,7.4799,919500.0
2005-06-22 13:00:00,10.67,10.69,10.66,10.67,1010700.0,7.4799,7.4939,7.4729,7.4799,1010700.0
2005-06-22 13:30:00,10.67,10.68,10.66,10.66,539100.0,7.4799,7.4869,7.4729,7.4729,539100.0
2005-06-22 14:00:00,10.66,10.66,10.65,10.66,843300.0,7.4729,7.4729,7.4659,7.4729,843300.0
2005-06-22 14:30:00,10.66,10.68,10.64,10.66,1494300.0,7.4729,7.4869,7.4589,7.4729,1494300.0
2005-06-22 15:00:00,10.66,10.68,10.66,10.66,1616700.0,7.4729,7.4869,7.4729,7.4729,1616700.0
2005-06-22 15:30:00,10.67,10.69,10.65,10.65,4113000.0,7.4799,7.4939,7.4659,7.4659,4113000.0
2005-06-23 09:30:00,10.71,10.72,10.57,10.6,3210300.0,7.5079,7.515,7.4098,7.4308,3210300.0
2005-06-23 10:00:00,10.6,10.61,10.56,10.56,1446900.0,7.4308,7.4378,7.4028,7.4028,1446900.0
2005-06-23 10:30:00,10.56,10.6,10.54,10.59,1970400.0,7.4028,7.4308,7.3888,7.4238,1970400.0
2005-06-23 11:00:00,10.59,10.63,10.57,10.6,1446900.0,7.4238,7.4519,7.4098,7.4308,1446900.0
2005-06-23 11:30:00,10.6,10.66,10.6,10.64,1192200.0,7.4308,7.4729,7.4308,7.4589,1192200.0
2005-06-23 12:00:00,10.64,10.64,10.59,10.59,1483200.0,7.4589,7.4589,7.4238,7.4238,1483200.0
2005-06-23 12:30:00,10.6,10.62,10.58,10.61,867300.0,7.4308,7.4449,7.4168,7.4378,867300.0
2005-06-23 13:00:00,10.61,10.61,10.57,10.58,1225800.0,7.4378,7.4378,7.4098,7.4168,1225800.0
2005-06-23 13:30:00,10.58,10.59,10.49,10.5,3083400.0,7.4168,7.4238,7.3537,7.3607,3083400.0
2005-06-23 14:00:00,10.5,10.55,10.49,10.52,1808700.0,7.3607,7.3958,7.3537,7.3747,1808700.0
2005-06-23 14:30:00,10.52,10.53,10.5,10.52,1089000.0,7.3747,7.3818,7.3607,7.3747,1089000.0
2005-06-23 15:00:00,10.52,10.53,10.48,10.49,1590300.0,7.3747,7.3818,7.3467,7.3537,1590300.0
2005-06-23 15:30:00,10.48,10.5,10.45,10.45,3082200.0,7.3467,7.3607,7.3257,7.3257,3082200.0
2005-06-24 09:30:00,10.46,10.51,10.43,10.5,1752900.0,7.3327,7.3677,7.3117,7.3607,1752900.0
2005-06-24 10:00:00,10.5,10.51,10.44,10.44,1558500.0,7.3607,7.3677,7.3187,7.3187,1558500.0
2005-06-24 10:30:00,10.44,10.45,10.41,10.42,1179000.0,7.3187,7.3257,7.2976,7.3046,1179000.0
2005-06-24 11:00:00,10.42,10.44,10.42,10.43,656400.0,7.3046,7.3187,7.3046,7.3117,656400.0
2005-06-24 11:30:00,10.43,10.43,10.41,10.42,971400.0,7.3117,7.3117,7.2976,7.3046,971400.0
2005-06-24 12:00:00,10.42,10.46,10.42,10.45,1253100.0,7.3046,7.3327,7.3046,7.3257,1253100.0
2005-06-24 12:30:00,10.45,10.45,10.42,10.44,1029000.0,7.3257,7.3257,7.3046,7.3187,1029000.0
2005-06-24 13:00:00,10.44,10.45,10.42,10.44,1302000.0,7.3187,7.3257,7.3046,7.3187,1302000.0
2005-06-24 13:30:00,10.44,10.45,10.41,10.43,1080000.0,7.3187,7.3257,7.2976,7.3117,1080000.0
2005-06-24 14:00:00,10.43,10.44,10.42,10.44,702600.0,7.3117,7.3187,7.3046,7.3187,702600.0
2005-06-24 14:30:00,10.44,10.45,10.4,10.41,1390500.0,7.3187,7.3257,7.2906,7.2976,1390500.0
2005-06-24 15:00:00,10.41,10.42,10.39,10.42,2919300.0,7.2976,7.3046,7.2836,7.3046,2919300.0
2005-06-24 15:30:00,10.42,10.44,10.33,10.36,4861800.0,7.3046,7.3187,7.2416,7.2626,4861800.0
2005-06-27 09:30:00,10.35,10.38,10.33,10.34,2173500.0,7.2556,7.2766,7.2416,7.2486,2173500.0
2005-06-27 10:00:00,10.34,10.5,10.34,10.43,4594200.0,7.2486,7.3607,7.2486,7.3117,4594200.0
2005-06-27 10:30:00,10.43,10.45,10.39,10.41,2262900.0,7.3117,7.3257,7.2836,7.2976,2262900.0
2005-06-27 11:00:00,10.41,10.45,10.4,10.43,1219500.0,7.2976,7.3257,7.2906,7.3117,1219500.0
2005-06-27 11:30:00,10.43,10.45,10.42,10.44,974400.0,7.3117,7.3257,7.3046,7.3187,974400.0
2005-06-27 12:00:00,10.44,10.49,10.44,10.49,1080000.0,7.3187,7.3537,7.3187,7.3537,1080000.0
2005-06-27 12:30:00,10.49,10.5,10.44,10.46,1475700.0,7.3537,7.3607,7.3187,7.3327,1475700.0
2005-06-27 13:00:00,10.46,10.46,10.43,10.43,759600.0,7.3327,7.3327,7.3117,7.3117,759600.0
2005-06-27 13:30:00,10.43,10.44,10.41,10.42,825600.0,7.3117,7.3187,7.2976,7.3046,825600.0
2005-06-27 14:00:00,10.42,10.44,10.41,10.44,1155000.0,7.3046,7.3187,7.2976,7.3187,1155000.0
2005-06-27 14:30:00,10.43,10.44,10.41,10.41,3225300.0,7.3117,7.3187,7.2976,7.2976,3225300.0
2005-06-27 15:00:00,10.41,10.43,10.4,10.42,2963700.0,7.2976,7.3117,7.2906,7.3046,2963700.0
2005-06-27 15:30:00,10.42,10.42,10.38,10.38,2980200.0,7.3046,7.3046,7.2766,7.2766,2980200.0
2005-06-28 09:30:00,10.45,10.47,10.41,10.43,2140800.0,7.3257,7.3397,7.2976,7.3117,2140800.0
2005-06-28 10:00:00,10.43,10.47,10.42,10.45,2085600.0,7.3117,7.3397,7.3046,7.3257,2085600.0
2005-06-28 10:30:00,10.45,10.46,10.42,10.42,949800.0,7.3257,7.3327,7.3046,7.3046,949800.0
2005-06-28 11:00:00,10.42,10.44,10.42,10.43,714000.0,7.3046,7.3187,7.3046,7.3117,714000.0
2005-06-28 11:30:00,10.43,10.45,10.41,10.42,667800.0,7.3117,7.3257,7.2976,7.3046,667800.0
2005-06-28 12:00:00,10.41,10.44,10.41,10.42,444300.0,7.2976,7.3187,7.2976,7.3046,444300.0
2005-06-28 12:30:00,10.41,10.43,10.41,10.43,391800.0,7.2976,7.3117,7.2976,7.3117,391800.0
2005-06-28 13:00:00,10.43,10.45,10.43,10.45,863400.0,7.3117,7.3257,7.3117,7.3257,863400.0
2005-06-28 13:30:00,10.45,10.46,10.44,10.45,917700.0,7.3257,7.3327,7.3187,7.3257,917700.0
2005-06-28 14:00:00,10.45,10.46,10.43,10.43,1466100.0,7.3257,7.3327,7.3117,7.3117,1466100.0
2005-06-28 14:30:00,10.43,10.63,10.42,10.42,1301100.0,7.3117,7.4519,7.3046,7.3046,1301100.0
2005-06-28 15:00:00,10.42,10.43,10.4,10.42,1505700.0,7.3046,7.3117,7.2906,7.3046,1505700.0
2005-06-28 15:30:00,10.42,10.43,10.39,10.39,2491500.0,7.3046,7.3117,7.2836,7.2836,2491500.0
2005-06-29 09:30:00,10.38,10.41,10.32,10.33,3748200.0,7.2766,7.2976,7.2345,7.2416,3748200.0
2005-06-29 10:00:00,10.33,10.35,10.31,10.32,2697900.0,7.2416,7.2556,7.2275,7.2345,2697900.0
2005-06-29 10:30:00,10.32,10.34,10.31,10.32,1428900.0,7.2345,7.2486,7.2275,7.2345,1428900.0
2005-06-29 11:00:00,10.32,10.36,10.32,10.36,1281900.0,7.2345,7.2626,7.2345,7.2626,1281900.0
2005-06-29 11:30:00,10.36,10.37,10.35,10.36,1099200.0,7.2626,7.2696,7.2556,7.2626,1099200.0
2005-06-29 12:00:00,10.36,10.38,10.36,10.37,1261200.0,7.2626,7.2766,7.2626,7.2696,1261200.0
2005-06-29 12:30:00,10.37,10.38,10.35,10.35,798000.0,7.2696,7.2766,7.2556,7.2556,798000.0
2005-06-29 13:00:00,10.36,10.38,10.35,10.38,693300.0,7.2626,7.2766,7.2556,7.2766,693300.0
2005-06-29 13:30:00,10.37,10.38,10.26,10.26,2321400.0,7.2696,7.2766,7.1925,7.1925,2321400.0
2005-06-29 14:00:00,10.26,10.33,10.25,10.33,1940700.0,7.1925,7.2416,7.1855,7.2416,1940700.0
2005-06-29 14:30:00,10.33,10.33,10.3,10.3,982500.0,7.2416,7.2416,7.2205,7.2205,982500.0
2005-06-29 15:00:00,10.3,10.32,10.26,10.26,1288500.0,7.2205,7.2345,7.1925,7.1925,1288500.0
2005-06-29 15:30:00,10.26,10.28,10.25,10.25,4747200.0,7.1925,7.2065,7.1855,7.1855,4747200.0
2005-06-30 09:30:00,10.25,10.36,10.21,10.26,3693000.0,7.1855,7.2626,7.1574,7.1925,3693000.0
2005-06-30 10:00:00,10.26,10.26,10.21,10.21,1098900.0,7.1925,7.1925,7.1574,7.1574,1098900.0
2005-06-30 10:30:00,10.22,10.23,10.21,10.23,2091900.0,7.1644,7.1715,7.1574,7.1715,2091900.0
2005-06-30 11:00:00,10.22,10.23,10.19,10.22,1864500.0,7.1644,7.1715,7.1434,7.1644,1864500.0
2005-06-30 11:30:00,10.22,10.24,10.22,10.23,792000.0,7.1644,7.1785,7.1644,7.1715,792000.0
2005-06-30 12:00:00,10.23,10.26,10.23,10.25,1180200.0,7.1715,7.1925,7.1715,7.1855,1180200.0
2005-06-30 12:30:00,10.25,10.28,10.25,10.26,1350000.0,7.1855,7.2065,7.1855,7.1925,1350000.0
2005-06-30 13:00:00,10.27,10.31,10.26,10.3,1385100.0,7.1995,7.2275,7.1925,7.2205,1385100.0
2005-06-30 13:30:00,10.3,10.33,10.28,10.32,1306500.0,7.2205,7.2416,7.2065,7.2345,1306500.0
2005-06-30 14:00:00,10.32,10.36,10.0,10.32,3435600.0,7.2345,7.2626,7.0102,7.2345,3435600.0
2005-06-30 14:30:00,10.32,10.33,10.25,10.29,2645700.0,7.2345,7.2416,7.1855,7.2135,2645700.0
2005-06-30 15:00:00,10.29,10.31,10.28,10.29,1940400.0,7.2135,7.2275,7.2065,7.2135,1940400.0
2005-06-30 15:30:00,10.29,10.29,10.22,10.22,3496800.0,7.2135,7.2135,7.1644,7.1644,3496800.0
2005-07-01 09:30:00,10.28,10.29,10.23,10.24,2367900.0,7.2065,7.2135,7.1715,7.1785,2367900.0
2005-07-01 10:00:00,10.24,10.27,10.2,10.23,1647000.0,7.1785,7.1995,7.1504,7.1715,1647000.0
2005-07-01 10:30:00,10.23,10.25,10.2,10.23,1975500.0,7.1715,7.1855,7.1504,7.1715,1975500.0
2005-07-01 11:00:00,10.23,10.23,10.19,10.2,1718700.0,7.1715,7.1715,7.1434,7.1504,1718700.0
2005-07-01 11:30:00,10.2,10.2,10.17,10.17,1594500.0,7.1504,7.1504,7.1294,7.1294,1594500.0
2005-07-01 12:00:00,10.17,10.19,10.12,10.12,1914900.0,7.1294,7.1434,7.0943,7.0943,1914900.0
2005-07-01 12:30:00,10.12,10.14,10.09,10.13,2497800.0,7.0943,7.1084,7.0733,7.1014,2497800.0
2005-07-01 13:00:00,10.13,10.14,10.11,10.13,1617900.0,7.1014,7.1084,7.0873,7.1014,1617900.0
2005-07-01 13:30:00,10.13,10.14,10.12,10.13,951300.0,7.1014,7.1084,7.0943,7.1014,951300.0
2005-07-01 14:00:00,10.13,10.15,10.12,10.12,1559700.0,7.1014,7.1154,7.0943,7.0943,1559700.0
2005-07-01 14:30:00,10.12,10.13,10.11,10.11,2182500.0,7.0943,7.1014,7.0873,7.0873,2182500.0
2005-07-01 15:00:00,10.11,10.12,10.1,10.11,2620200.0,7.0873,7.0943,7.0803,7.0873,2620200.0
2005-07-01 15:30:00,10.11,10.17,10.1,10.16,3934200.0,7.0873,7.1294,7.0803,7.1224,3934200.0
2005-07-05 09:30:00,10.13,10.19,10.13,10.14,2003400.0,7.1014,7.1434,7.1014,7.1084,2003400.0
2005-07-05 10:00:00,10.14,10.24,10.13,10.22,1827300.0,7.1084,7.1785,7.1014,7.1644,1827300.0
2005-07-05 10:30:00,10.21,10.25,10.21,10.24,1510800.0,7.1574,7.1855,7.1574,7.1785,1510800.0
2005-07-05 11:00:00,10.24,10.24,10.21,10.23,1164600.0,7.1785,7.1785,7.1574,7.1715,1164600.0
2005-07-05 11:30:00,10.23,10.25,10.22,10.23,1430400.0,7.1715,7.1855,7.1644,7.1715,1430400.0
2005-07-05 12:00:00,10.23,10.24,10.22,10.24,954600.0,7.1715,7.1785,7.1644,7.1785,954600.0
2005-07-05 12:30:00,10.24,10.26,10.23,10.23,1410900.0,7.1785,7.1925,7.1715,7.1715,1410900.0
2005-07-05 13:00:00,10.23,10.24,10.18,10.2,1283400.0,7.1715,7.1785,7.1364,7.1504,1283400.0
2005-07-05 13:30:00,10.2,10.21,10.17,10.17,1411800.0,7.1504,7.1574,7.1294,7.1294,1411800.0
2005-07-05 14:00:00,10.17,10.19,10.14,10.15,1353300.0,7.1294,7.1434,7.1084,7.1154,1353300.0
2005-07-05 14:30:00,10.15,10.16,10.13,10.15,921900.0,7.1154,7.1224,7.1014,7.1154,921900.0
2005-07-05 15:00:00,10.15,10.16,10.13,10.16,1587300.0,7.1154,7.1224,7.1014,7.1224,1587300.0
2005-07-05 15:30:00,10.16,10.17,10.14,10.15,4321200.0,7.1224,7.1294,7.1084,7.1154,4321200.0
2005-07-06 09:30:00,10.11,10.15,10.07,10.13,3131100.0,7.0873,7.1154,7.0593,7.1014,3131100.0
2005-07-06 10:00:00,10.13,10.14,10.1,10.1,1262100.0,7.1014,7.1084,7.0803,7.0803,1262100.0
2005-07-06 10:30:00,10.1,10.13,10.09,10.13,900900.0,7.0803,7.1014,7.0733,7.1014,900900.0
2005-07-06 11:00:00,10.13,10.15,10.11,10.11,1833900.0,7.1014,7.1154,7.0873,7.0873,1833900.0
2005-07-06 11:30:00,10.11,10.11,10.09,10.09,717600.0,7.0873,7.0873,7.0733,7.0733,717600.0
2005-07-06 12:00:00,10.09,10.11,10.08,10.09,1032600.0,7.0733,7.0873,7.0663,7.0733,1032600.0
2005-07-06 12:30:00,10.09,10.11,10.08,10.11,1368300.0,7.0733,7.0873,7.0663,7.0873,1368300.0
2005-07-06 13:00:00,10.11,10.12,10.08,10.1,1519500.0,7.0873,7.0943,7.0663,7.0803,1519500.0
2005-07-06 13:30:00,10.1,10.12,10.09,10.1,1149600.0,7.0803,7.0943,7.0733,7.0803,1149600.0
2005-07-06 14:00:00,10.09,10.09,10.05,10.05,1889400.0,7.0733,7.0733,7.0453,7.0453,1889400.0
2005-07-06 14:30:00,10.05,10.06,10.03,10.04,2120100.0,7.0453,7.0523,7.0312,7.0383,2120100.0
2005-07-06 15:00:00,10.04,10.07,10.04,10.05,2661600.0,7.0383,7.0593,7.0383,7.0453,2661600.0
2005-07-06 15:30:00,10.05,10.06,10.01,10.03,4896300.0,7.0453,7.0523,7.0172,7.0312,4896300.0
2005-07-07 09:30:00,9.95,10.03,9.94,9.97,4321500.0,6.9752,7.0312,6.9682,6.9892,4321500.0
2005-07-07 10:00:00,9.96,9.97,9.92,9.94,2610000.0,6.9822,6.9892,6.9541,6.9682,2610000.0
2005-07-07 10:30:00,9.94,9.96,9.91,9.96,1888200.0,6.9682,6.9822,6.9471,6.9822,1888200.0
2005-07-07 11:00:00,9.96,10.0,9.93,10.0,2086800.0,6.9822,7.0102,6.9611,7.0102,2086800.0
2005-07-07 11:30:00,10.0,10.03,9.99,10.02,1384800.0,7.0102,7.0312,7.0032,7.0242,1384800.0
2005-07-07 12:00:00,10.02,10.1,10.01,10.06,1857000.0,7.0242,7.0803,7.0172,7.0523,1857000.0
2005-07-07 12:30:00,10.06,10.06,10.03,10.04,1185900.0,7.0523,7.0523,7.0312,7.0383,1185900.0
2005-07-07 13:00:00,10.04,10.08,10.03,10.08,432900.0,7.0383,7.0663,7.0312,7.0663,432900.0
2005-07-07 13:30:00,10.08,10.11,10.06,10.07,1106100.0,7.0663,7.0873,7.0523,7.0593,1106100.0
2005-07-07 14:00:00,10.06,10.07,10.02,10.03,1203600.0,7.0523,7.0593,7.0242,7.0312,1203600.0
2005-07-07 14:30:00,10.03,10.04,10.01,10.04,1060800.0,7.0312,7.0383,7.0172,7.0383,1060800.0
2005-07-07 15:00:00,10.04,10.1,10.04,10.06,1595100.0,7.0383,7.0803,7.0383,7.0523,1595100.0
2005-07-07 15:30:00,10.06,10.08,10.03,10.03,2525700.0,7.0523,7.0663,7.0312,7.0312,2525700.0
2005-07-08 09:30:00,10.0,10.06,9.99,10.05,2784900.0,7.0102,7.0523,7.0032,7.0453,2784900.0
2005-07-08 10:00:00,10.05,10.14,10.04,10.13,2726700.0,7.0453,7.1084,7.0383,7.1014,2726700.0
2005-07-08 10:30:00,10.13,10.17,10.13,10.16,2204100.0,7.1014,7.1294,7.1014,7.1224,2204100.0
2005-07-08 11:00:00,10.16,10.16,10.12,10.12,1350900.0,7.1224,7.1224,7.0943,7.0943,1350900.0
2005-07-08 11:30:00,10.12,10.15,10.12,10.15,969600.0,7.0943,7.1154,7.0943,7.1154,969600.0
2005-07-08 12:00:00,10.15,10.2,10.15,10.2,1633500.0,7.1154,7.1504,7.1154,7.1504,1633500.0
2005-07-08 12:30:00,10.19,10.25,10.19,10.21,1789500.0,7.1434,7.1855,7.1434,7.1574,1789500.0
2005-07-08 13:00:00,10.22,10.25,10.21,10.23,1225800.0,7.1644,7.1855,7.1574,7.1715,1225800.0
2005-07-08 13:30:00,10.23,10.23,10.19,10.22,1248300.0,7.1715,7.1715,7.1434,7.1644,1248300.0
2005-07-08 14:00:00,10.22,10.25,10.22,10.25,1802700.0,7.1644,7.1855,7.1644,7.1855,1802700.0
2005-07-08 14:30:00,10.24,10.25,10.2,10.23,1075800.0,7.1785,7.1855,7.1504,7.1715,1075800.0
2005-07-08 15:00:00,10.22,10.27,10.21,10.27,1746300.0,7.1644,7.1995,7.1574,7.1995,1746300.0
2005-07-08 15:30:00,10.27,10.27,10.22,10.22,2960400.0,7.1995,7.1995,7.1644,7.1644,2960400.0
2005-07-11 09:30:00,10.12,10.32,10.09,10.22,3371700.0,7.0943,7.2345,7.0733,7.1644,3371700.0
2005-07-11 10:00:00,10.22,10.3,10.22,10.29,872700.0,7.1644,7.2205,7.1644,7.2135,872700.0
2005-07-11 10:30:00,10.29,10.29,10.27,10.27,833400.0,7.2135,7.2135,7.1995,7.1995,833400.0
2005-07-11 11:00:00,10.27,10.29,10.25,10.28,578400.0,7.1995,7.2135,7.1855,7.2065,578400.0
2005-07-11 11:30:00,10.28,10.28,10.24,10.26,504300.0,7.2065,7.2065,7.1785,7.1925,504300.0
2005-07-11 12:00:00,10.26,10.29,10.26,10.26,620700.0,7.1925,7.2135,7.1925,7.1925,620700.0
2005-07-11 12:30:00,10.26,10.27,10.23,10.23,465900.0,7.1925,7.1995,7.1715,7.1715,465900.0
2005-07-11 13:00:00,10.23,10.24,10.21,10.22,318900.0,7.1715,7.1785,7.1574,7.1644,318900.0
2005-07-11 13:30:00,10.22,10.24,10.21,10.22,412800.0,7.1644,7.1785,7.1574,7.1644,412800.0
2005-07-11 14:00:00,10.22,10.24,10.2,10.21,604500.0,7.1644,7.1785,7.1504,7.1574,604500.0
2005-07-11 14:30:00,10.21,10.25,10.2,10.25,845400.0,7.1574,7.1855,7.1504,7.1855,845400.0
2005-07-11 15:00:00,10.25,10.25,10.21,10.22,1131900.0,7.1855,7.1855,7.1574,7.1644,1131900.0
2005-07-11 15:30:00,10.21,10.28,10.21,10.28,3340500.0,7.1574,7.2065,7.1574,7.2065,3340500.0
2005-07-12 09:30:00,10.27,10.33,10.24,10.31,2046300.0,7.1995,7.2416,7.1785,7.2275,2046300.0
2005-07-12 10:00:00,10.31,10.32,10.27,10.3,1836300.0,7.2275,7.2345,7.1995,7.2205,1836300.0
2005-07-12 10:30:00,10.3,10.32,10.26,10.26,1785600.0,7.2205,7.2345,7.1925,7.1925,1785600.0
2005-07-12 11:00:00,10.27,10.28,10.24,10.25,1554000.0,7.1995,7.2065,7.1785,7.1855,1554000.0
2005-07-12 11:30:00,10.25,10.25,10.24,10.24,1872600.0,7.1855,7.1855,7.1785,7.1785,1872600.0
2005-07-12 12:00:00,10.24,10.25,10.23,10.25,986100.0,7.1785,7.1855,7.1715,7.1855,986100.0
2005-07-12 12:30:00,10.25,10.27,10.24,10.24,1113600.0,7.1855,7.1995,7.1785,7.1785,1113600.0
2005-07-12 13:00:00,10.25,10.25,10.24,10.25,795900.0,7.1855,7.1855,7.1785,7.1855,795900.0
2005-07-12 13:30:00,10.25,10.32,10.25,10.31,1633500.0,7.1855,7.2345,7.1855,7.2275,1633500.0
2005-07-12 14:00:00,10.32,10.33,10.29,10.31,1649400.0,7.2345,7.2416,7.2135,7.2275,1649400.0
2005-07-12 14:30:00,10.31,10.33,10.3,10.3,951900.0,7.2275,7.2416,7.2205,7.2205,951900.0
2005-07-12 15:00:00,10.3,10.33,10.3,10.32,1015500.0,7.2205,7.2416,7.2205,7.2345,1015500.0
2005-07-12 15:30:00,10.32,10.32,10.28,10.29,2088900.0,7.2345,7.2345,7.2065,7.2135,2088900.0
2005-07-13 09:30:00,10.21,10.27,10.21,10.26,2392200.0,7.1574,7.1995,7.1574,7.1925,2392200.0
2005-07-13 10:00:00,10.26,10.26,10.21,10.25,2029200.0,7.1925,7.1925,7.1574,7.1855,2029200.0
2005-07-13 10:30:00,10.26,10.3,10.22,10.23,1979100.0,7.1925,7.2205,7.1644,7.1715,1979100.0
2005-07-13 11:00:00,10.22,10.25,10.22,10.25,1593600.0,7.1644,7.1855,7.1644,7.1855,1593600.0
2005-07-13 11:30:00,10.25,10.25,10.22,10.23,913200.0,7.1855,7.1855,7.1644,7.1715,913200.0
2005-07-13 12:00:00,10.23,10.24,10.23,10.24,449700.0,7.1715,7.1785,7.1715,7.1785,449700.0
2005-07-13 12:30:00,10.24,10.25,10.22,10.22,656700.0,7.1785,7.1855,7.1644,7.1644,656700.0
2005-07-13 13:00:00,10.22,10.24,10.22,10.23,875700.0,7.1644,7.1785,7.1644,7.1715,875700.0
2005-07-13 13:30:00,10.23,10.26,10.23,10.26,1291200.0,7.1715,7.1925,7.1715,7.1925,1291200.0
2005-07-13 14:00:00,10.25,10.27,10.25,10.27,1078500.0,7.1855,7.1995,7.1855,7.1995,1078500.0
2005-07-13 14:30:00,10.27,10.28,10.25,10.25,1102800.0,7.1995,7.2065,7.1855,7.1855,1102800.0
2005-07-13 15:00:00,10.25,10.26,10.24,10.25,1224900.0,7.1855,7.1925,7.1785,7.1855,1224900.0
2005-07-13 15:30:00,10.25,10.26,10.24,10.25,2118300.0,7.1855,7.1925,7.1785,7.1855,2118300.0
2005-07-14 09:30:00,10.31,10.38,10.3,10.34,3325200.0,7.2275,7.2766,7.2205,7.2486,3325200.0
2005-07-14 10:00:00,10.34,10.37,10.33,10.35,1805700.0,7.2486,7.2696,7.2416,7.2556,1805700.0
2005-07-14 10:30:00,10.35,10.36,10.23,10.3,3184200.0,7.2556,7.2626,7.1715,7.2205,3184200.0
2005-07-14 11:00:00,10.3,10.31,10.25,10.25,3526800.0,7.2205,7.2275,7.1855,7.1855,3526800.0
2005-07-14 11:30:00,10.25,10.29,10.23,10.26,1093800.0,7.1855,7.2135,7.1715,7.1925,1093800.0
2005-07-14 12:00:00,10.26,10.29,10.23,10.23,1197900.0,7.1925,7.2135,7.1715,7.1715,1197900.0
2005-07-14 12:30:00,10.23,10.24,10.18,10.18,1962600.0,7.1715,7.1785,7.1364,7.1364,1962600.0
2005-07-14 13:00:00,10.18,10.23,10.18,10.2,1449000.0,7.1364,7.1715,7.1364,7.1504,1449000.0
2005-07-14 13:30:00,10.2,10.21,10.17,10.19,1800900.0,7.1504,7.1574,7.1294,7.1434,1800900.0
2005-07-14 14:00:00,10.19,10.2,10.18,10.19,769200.0,7.1434,7.1504,7.1364,7.1434,769200.0
2005-07-14 14:30:00,10.19,10.21,10.18,10.19,874500.0,7.1434,7.1574,7.1364,7.1434,874500.0
2005-07-14 15:00:00,10.19,10.23,10.19,10.22,989400.0,7.1434,7.1715,7.1434,7.1644,989400.0
2005-07-14 15:30:00,10.23,10.23,10.2,10.21,1941300.0,7.1715,7.1715,7.1504,7.1574,1941300.0
2005-07-15 09:30:00,10.24,10.28,10.16,10.16,8753400.0,7.1785,7.2065,7.1224,7.1224,8753400.0
2005-07-15 10:00:00,10.17,10.22,10.15,10.22,2966400.0,7.1294,7.1644,7.1154,7.1644,2966400.0
2005-07-15 10:30:00,10.22,10.23,10.17,10.18,678300.0,7.1644,7.1715,7.1294,7.1364,678300.0
2005-07-15 11:00:00,10.18,10.2,10.16,10.16,699000.0,7.1364,7.1504,7.1224,7.1224,699000.0
2005-07-15 11:30:00,10.16,10.17,10.12,10.12,886200.0,7.1224,7.1294,7.0943,7.0943,886200.0
2005-07-15 12:00:00,10.12,10.12,10.1,10.12,685200.0,7.0943,7.0943,7.0803,7.0943,685200.0
2005-07-15 12:30:00,10.12,10.13,10.1,10.1,710400.0,7.0943,7.1014,7.0803,7.0803,710400.0
2005-07-15 13:00:00,10.1,10.13,10.1,10.11,893700.0,7.0803,7.1014,7.0803,7.0873,893700.0
2005-07-15 13:30:00,10.11,10.15,10.11,10.14,1185600.0,7.0873,7.1154,7.0873,7.1084,1185600.0
2005-07-15 14:00:00,10.14,10.14,10.12,10.13,915000.0,7.1084,7.1084,7.0943,7.1014,915000.0
2005-07-15 14:30:00,10.13,10.18,10.12,10.18,1632900.0,7.1014,7.1364,7.0943,7.1364,1632900.0
2005-07-15 15:00:00,10.18,10.18,10.16,10.16,830100.0,7.1364,7.1364,7.1224,7.1224,830100.0
2005-07-15 15:30:00,10.16,10.16,10.13,10.14,2653200.0,7.1224,7.1224,7.1014,7.1084,2653200.0
2005-07-18 09:30:00,10.16,10.2,10.13,10.19,1848600.0,7.1224,7.1504,7.1014,7.1434,1848600.0
2005-07-18 10:00:00,10.19,10.19,10.14,10.15,1300800.0,7.1434,7.1434,7.1084,7.1154,1300800.0
2005-07-18 10:30:00,10.14,10.16,10.11,10.11,852000.0,7.1084,7.1224,7.0873,7.0873,852000.0
2005-07-18 11:00:00,10.11,10.12,10.09,10.1,977700.0,7.0873,7.0943,7.0733,7.0803,977700.0
2005-07-18 11:30:00,10.11,10.12,10.1,10.11,766200.0,7.0873,7.0943,7.0803,7.0873,766200.0
2005-07-18 12:00:00,10.11,10.17,10.11,10.14,1436700.0,7.0873,7.1294,7.0873,7.1084,1436700.0
2005-07-18 12:30:00,10.14,10.16,10.13,10.15,736200.0,7.1084,7.1224,7.1014,7.1154,736200.0
2005-07-18 13:00:00,10.15,10.15,10.1,10.1,1199700.0,7.1154,7.1154,7.0803,7.0803,1199700.0
2005-07-18 13:30:00,10.1,10.15,10.1,10.14,789300.0,7.0803,7.1154,7.0803,7.1084,789300.0
2005-07-18 14:00:00,10.14,10.14,10.12,10.13,559200.0,7.1084,7.1084,7.0943,7.1014,559200.0
2005-07-18 14:30:00,10.13,10.14,10.12,10.14,476100.0,7.1014,7.1084,7.0943,7.1084,476100.0
2005-07-18 15:00:00,10.14,10.14,10.13,10.14,882300.0,7.1084,7.1084,7.1014,7.1084,882300.0
2005-07-18 15:30:00,10.13,10.14,10.12,10.13,1495800.0,7.1014,7.1084,7.0943,7.1014,1495800.0
2005-07-19 09:30:00,10.15,10.15,10.1,10.12,1711500.0,7.1154,7.1154,7.0803,7.0943,1711500.0
2005-07-19 10:00:00,10.11,10.15,10.08,10.13,1978800.0,7.0873,7.1154,7.0663,7.1014,1978800.0
2005-07-19 10:30:00,10.13,10.13,10.09,10.11,1334400.0,7.1014,7.1014,7.0733,7.0873,1334400.0
2005-07-19 11:00:00,10.12,10.12,10.1,10.12,917700.0,7.0943,7.0943,7.0803,7.0943,917700.0
2005-07-19 11:30:00,10.12,10.13,10.11,10.12,428100.0,7.0943,7.1014,7.0873,7.0943,428100.0
2005-07-19 12:00:00,10.12,10.13,10.1,10.1,701100.0,7.0943,7.1014,7.0803,7.0803,701100.0
2005-07-19 12:30:00,10.1,10.1,10.07,10.09,915600.0,7.0803,7.0803,7.0593,7.0733,915600.0
2005-07-19 13:00:00,10.09,10.1,10.07,10.08,567000.0,7.0733,7.0803,7.0593,7.0663,567000.0
2005-07-19 13:30:00,10.08,10.09,10.04,10.06,990900.0,7.0663,7.0733,7.0383,7.0523,990900.0
2005-07-19 14:00:00,10.06,10.07,10.05,10.05,1140600.0,7.0523,7.0593,7.0453,7.0453,1140600.0
2005-07-19 14:30:00,10.06,10.08,10.04,10.04,1438800.0,7.0523,7.0663,7.0383,7.0383,1438800.0
2005-07-19 15:00:00,10.04,10.06,10.04,10.04,1595400.0,7.0383,7.0523,7.0383,7.0383,1595400.0
2005-07-19 15:30:00,10.04,10.06,10.03,10.05,4347300.0,7.0383,7.0523,7.0312,7.0453,4347300.0
2005-07-20 09:30:00,10.02,10.03,9.93,9.95,5020500.0,7.0242,7.0312,6.9611,6.9752,5020500.0
2005-07-20 10:00:00,9.95,9.97,9.91,9.94,3463200.0,6.9752,6.9892,6.9471,6.9682,3463200.0
2005-07-20 10:30:00,9.94,10.02,9.94,9.98,3641100.0,6.9682,7.0242,6.9682,6.9962,3641100.0
2005-07-20 11:00:00,9.98,10.02,9.98,10.02,2466300.0,6.9962,7.0242,6.9962,7.0242,2466300.0
2005-07-20 11:30:00,10.02,10.06,10.01,10.05,4968300.0,7.0242,7.0523,7.0172,7.0453,4968300.0
2005-07-20 12:00:00,10.05,10.05,10.02,10.03,3347400.0,7.0453,7.0453,7.0242,7.0312,3347400.0
2005-07-20 12:30:00,10.03,10.05,10.03,10.04,1591200.0,7.0312,7.0453,7.0312,7.0383,1591200.0
2005-07-20 13:00:00,10.04,10.1,10.03,10.07,2391000.0,7.0383,7.0803,7.0312,7.0593,2391000.0
2005-07-20 13:30:00,10.07,10.1,10.06,10.1,2119800.0,7.0593,7.0803,7.0523,7.0803,2119800.0
2005-07-20 14:00:00,10.1,10.13,10.1,10.12,2021400.0,7.0803,7.1014,7.0803,7.0943,2021400.0
2005-07-20 14:30:00,10.12,10.15,10.09,10.1,2610600.0,7.0943,7.1154,7.0733,7.0803,2610600.0
2005-07-20 15:00:00,10.1,10.12,10.06,10.08,3379500.0,7.0803,7.0943,7.0523,7.0663,3379500.0
2005-07-20 15:30:00,10.07,10.1,10.05,10.06,4468500.0,7.0593,7.0803,7.0453,7.0523,4468500.0
2005-07-21 09:30:00,10.05,10.06,10.0,10.02,3721200.0,7.0453,7.0523,7.0102,7.0242,3721200.0
2005-07-21 10:00:00,10.02,10.03,9.98,10.01,2963400.0,7.0242,7.0312,6.9962,7.0172,2963400.0
2005-07-21 10:30:00,10.01,10.01,9.96,10.01,3034500.0,7.0172,7.0172,6.9822,7.0172,3034500.0
2005-07-21 11:00:00,10.01,10.12,10.0,10.0,2244000.0,7.0172,7.0943,7.0102,7.0102,2244000.0
2005-07-21 11:30:00,10.0,10.01,9.99,10.0,1067400.0,7.0102,7.0172,7.0032,7.0102,1067400.0
2005-07-21 12:00:00,10.0,10.01,9.99,10.0,2635500.0,7.0102,7.0172,7.0032,7.0102,2635500.0
2005-07-21 12:30:00,10.0,10.03,10.0,10.01,1796400.0,7.0102,7.0312,7.0102,7.0172,1796400.0
2005-07-21 13:00:00,10.01,10.03,10.0,10.02,2056500.0,7.0172,7.0312,7.0102,7.0242,2056500.0
2005-07-21 13:30:00,10.02,10.03,10.0,10.01,900000.0,7.0242,7.0312,7.0102,7.0172,900000.0
2005-07-21 14:00:00,10.01,10.02,10.0,10.01,1612200.0,7.0172,7.0242,7.0102,7.0172,1612200.0
2005-07-21 14:30:00,10.0,10.02,10.0,10.01,1369500.0,7.0102,7.0242,7.0102,7.0172,1369500.0
2005-07-21 15:00:00,10.0,10.03,10.0,10.03,1893300.0,7.0102,7.0312,7.0102,7.0312,1893300.0
2005-07-21 15:30:00,10.03,10.04,10.0,10.03,3311400.0,7.0312,7.0383,7.0102,7.0312,3311400.0
2005-07-22 09:30:00,10.01,10.07,10.0,10.05,1233300.0,7.0172,7.0593,7.0102,7.0453,1233300.0
2005-07-22 10:00:00,10.05,10.08,10.05,10.06,3128700.0,7.0453,7.0663,7.0453,7.0523,3128700.0
2005-07-22 10:30:00,10.06,10.07,10.04,10.06,2424900.0,7.0523,7.0593,7.0383,7.0523,2424900.0
2005-07-22 11:00:00,10.06,10.08,10.03,10.04,2122200.0,7.0523,7.0663,7.0312,7.0383,2122200.0
2005-07-22 11:30:00,10.04,10.05,10.04,10.05,1600200.0,7.0383,7.0453,7.0383,7.0453,1600200.0
2005-07-22 12:00:00,10.05,10.07,10.05,10.06,1439100.0,7.0453,7.0593,7.0453,7.0523,1439100.0
2005-07-22 12:30:00,10.06,10.06,10.04,10.05,1309800.0,7.0523,7.0523,7.0383,7.0453,1309800.0
2005-07-22 13:00:00,10.05,10.07,10.05,10.07,1136400.0,7.0453,7.0593,7.0453,7.0593,1136400.0
2005-07-22 13:30:00,10.06,10.11,10.06,10.1,910800.0,7.0523,7.0873,7.0523,7.0803,910800.0
2005-07-22 14:00:00,10.1,10.11,10.08,10.09,1637100.0,7.0803,7.0873,7.0663,7.0733,1637100.0
2005-07-22 14:30:00,10.09,10.13,10.07,10.12,2679300.0,7.0733,7.1014,7.0593,7.0943,2679300.0
2005-07-22 15:00:00,10.12,10.15,10.11,10.15,2561400.0,7.0943,7.1154,7.0873,7.1154,2561400.0
2005-07-22 15:30:00,10.15,10.16,10.13,10.14,3666600.0,7.1154,7.1224,7.1014,7.1084,3666600.0
2005-07-25 09:30:00,10.11,10.24,10.11,10.18,2118900.0,7.0873,7.1785,7.0873,7.1364,2118900.0
2005-07-25 10:00:00,10.18,10.19,10.13,10.13,2087400.0,7.1364,7.1434,7.1014,7.1014,2087400.0
2005-07-25 10:30:00,10.13,10.22,10.12,10.22,2222700.0,7.1014,7.1644,7.0943,7.1644,2222700.0
2005-07-25 11:00:00,10.22,10.22,10.18,10.19,855600.0,7.1644,7.1644,7.1364,7.1434,855600.0
2005-07-25 11:30:00,10.19,10.19,10.16,10.18,847500.0,7.1434,7.1434,7.1224,7.1364,847500.0
2005-07-25 12:00:00,10.18,10.2,10.17,10.18,906900.0,7.1364,7.1504,7.1294,7.1364,906900.0
2005-07-25 12:30:00,10.18,10.19,10.17,10.18,715800.0,7.1364,7.1434,7.1294,7.1364,715800.0
2005-07-25 13:00:00,10.18,10.2,10.17,10.19,708600.0,7.1364,7.1504,7.1294,7.1434,708600.0
2005-07-25 13:30:00,10.19,10.2,10.18,10.19,890700.0,7.1434,7.1504,7.1364,7.1434,890700.0
2005-07-25 14:00:00,10.19,10.2,10.17,10.19,1764900.0,7.1434,7.1504,7.1294,7.1434,1764900.0
2005-07-25 14:30:00,10.19,10.2,10.17,10.18,2164800.0,7.1434,7.1504,7.1294,7.1364,2164800.0
2005-07-25 15:00:00,10.17,10.18,10.17,10.17,859200.0,7.1294,7.1364,7.1294,7.1294,859200.0
2005-07-25 15:30:00,10.17,10.18,10.16,10.17,1928100.0,7.1294,7.1364,7.1224,7.1294,1928100.0
2005-07-26 09:30:00,10.18,10.23,10.17,10.21,1761900.0,7.1364,7.1715,7.1294,7.1574,1761900.0
2005-07-26 10:00:00,10.21,10.22,10.18,10.2,1737300.0,7.1574,7.1644,7.1364,7.1504,1737300.0
2005-07-26 10:30:00,10.21,10.22,10.18,10.21,1306800.0,7.1574,7.1644,7.1364,7.1574,1306800.0
2005-07-26 11:00:00,10.21,10.22,10.2,10.21,984600.0,7.1574,7.1644,7.1504,7.1574,984600.0
2005-07-26 11:30:00,10.21,10.22,10.19,10.21,962400.0,7.1574,7.1644,7.1434,7.1574,962400.0
2005-07-26 12:00:00,10.21,10.21,10.2,10.2,755100.0,7.1574,7.1574,7.1504,7.1504,755100.0
2005-07-26 12:30:00,10.2,10.22,10.2,10.21,813900.0,7.1504,7.1644,7.1504,7.1574,813900.0
2005-07-26 13:00:00,10.21,10.22,10.21,10.21,855000.0,7.1574,7.1644,7.1574,7.1574,855000.0
2005-07-26 13:30:00,10.21,10.23,10.21,10.23,1723800.0,7.1574,7.1715,7.1574,7.1715,1723800.0
2005-07-26 14:00:00,10.23,10.23,10.21,10.23,1420500.0,7.1715,7.1715,7.1574,7.1715,1420500.0
2005-07-26 14:30:00,10.23,10.3,10.23,10.3,2092200.0,7.1715,7.2205,7.1715,7.2205,2092200.0
2005-07-26 15:00:00,10.3,10.31,10.27,10.31,3085200.0,7.2205,7.2275,7.1995,7.2275,3085200.0
2005-07-26 15:30:00,10.31,10.32,10.27,10.28,3621000.0,7.2275,7.2345,7.1995,7.2065,3621000.0
2005-07-27 09:30:00,10.28,10.32,10.25,10.29,1960200.0,7.2065,7.2345,7.1855,7.2135,1960200.0
2005-07-27 10:00:00,10.29,10.3,10.22,10.25,1159200.0,7.2135,7.2205,7.1644,7.1855,1159200.0
2005-07-27 10:30:00,10.24,10.31,10.23,10.26,2112600.0,7.1785,7.2275,7.1715,7.1925,2112600.0
2005-07-27 11:00:00,10.26,10.26,10.2,10.2,1895400.0,7.1925,7.1925,7.1504,7.1504,1895400.0
2005-07-27 11:30:00,10.2,10.22,10.2,10.22,825300.0,7.1504,7.1644,7.1504,7.1644,825300.0
2005-07-27 12:00:00,10.22,10.3,10.22,10.28,1686300.0,7.1644,7.2205,7.1644,7.2065,1686300.0
2005-07-27 12:30:00,10.28,10.32,10.27,10.3,821700.0,7.2065,7.2345,7.1995,7.2205,821700.0
2005-07-27 13:00:00,10.3,10.31,10.26,10.3,1057200.0,7.2205,7.2275,7.1925,7.2205,1057200.0
2005-07-27 13:30:00,10.3,10.35,10.3,10.33,1752900.0,7.2205,7.2556,7.2205,7.2416,1752900.0
2005-07-27 14:00:00,10.33,10.36,10.33,10.36,1848300.0,7.2416,7.2626,7.2416,7.2626,1848300.0
2005-07-27 14:30:00,10.36,10.37,10.33,10.34,1473600.0,7.2626,7.2696,7.2416,7.2486,1473600.0
2005-07-27 15:00:00,10.33,10.37,10.27,10.36,1543200.0,7.2416,7.2696,7.1995,7.2626,1543200.0
2005-07-27 15:30:00,10.36,10.37,10.34,10.35,1951500.0,7.2626,7.2696,7.2486,7.2556,1951500.0
2005-07-28 09:30:00,10.32,10.37,10.31,10.34,2029800.0,7.2345,7.2696,7.2275,7.2486,2029800.0
2005-07-28 10:00:00,10.34,10.35,10.32,10.34,1496700.0,7.2486,7.2556,7.2345,7.2486,1496700.0
2005-07-28 10:30:00,10.34,10.36,10.33,10.35,1148100.0,7.2486,7.2626,7.2416,7.2556,1148100.0
2005-07-28 11:00:00,10.35,10.41,10.34,10.41,1126800.0,7.2556,7.2976,7.2486,7.2976,1126800.0
2005-07-28 11:30:00,10.41,10.45,10.38,10.44,1978500.0,7.2976,7.3257,7.2766,7.3187,1978500.0
2005-07-28 12:00:00,10.44,10.45,10.41,10.43,886200.0,7.3187,7.3257,7.2976,7.3117,886200.0
2005-07-28 12:30:00,10.42,10.43,10.4,10.42,912900.0,7.3046,7.3117,7.2906,7.3046,912900.0
2005-07-28 13:00:00,10.42,10.45,10.41,10.44,1209000.0,7.3046,7.3257,7.2976,7.3187,1209000.0
2005-07-28 13:30:00,10.44,10.45,10.42,10.42,782700.0,7.3187,7.3257,7.3046,7.3046,782700.0
2005-07-28 14:00:00,10.42,10.43,10.42,10.42,914100.0,7.3046,7.3117,7.3046,7.3046,914100.0
2005-07-28 14:30:00,10.43,10.45,10.41,10.43,1206900.0,7.3117,7.3257,7.2976,7.3117,1206900.0
2005-07-28 15:00:00,10.43,10.44,10.41,10.44,1816500.0,7.3117,7.3187,7.2976,7.3187,1816500.0
2005-07-28 15:30:00,10.44,10.44,10.42,10.43,2435100.0,7.3187,7.3187,7.3046,7.3117,2435100.0
2005-07-29 09:30:00,10.39,10.42,10.37,10.38,2653800.0,7.2836,7.3046,7.2696,7.2766,2653800.0
2005-07-29 10:00:00,10.38,10.38,10.33,10.33,1659900.0,7.2766,7.2766,7.2416,7.2416,1659900.0
2005-07-29 10:30:00,10.33,10.35,10.32,10.32,1365300.0,7.2416,7.2556,7.2345,7.2345,1365300.0
2005-07-29 11:00:00,10.32,10.34,10.32,10.33,1004700.0,7.2345,7.2486,7.2345,7.2416,1004700.0
2005-07-29 11:30:00,10.33,10.34,10.33,10.34,980100.0,7.2416,7.2486,7.2416,7.2486,980100.0
2005-07-29 12:00:00,10.34,10.34,10.29,10.29,1377900.0,7.2486,7.2486,7.2135,7.2135,1377900.0
2005-07-29 12:30:00,10.29,10.32,10.29,10.32,948600.0,7.2135,7.2345,7.2135,7.2345,948600.0
2005-07-29 13:00:00,10.32,10.32,10.31,10.32,1138200.0,7.2345,7.2345,7.2275,7.2345,1138200.0
2005-07-29 13:30:00,10.32,10.32,10.28,10.3,1401300.0,7.2345,7.2345,7.2065,7.2205,1401300.0
2005-07-29 14:00:00,10.3,10.32,10.29,10.3,1150800.0,7.2205,7.2345,7.2135,7.2205,1150800.0
2005-07-29 14:30:00,10.3,10.31,10.28,10.3,1508400.0,7.2205,7.2275,7.2065,7.2205,1508400.0
2005-07-29 15:00:00,10.3,10.31,10.23,10.25,3066600.0,7.2205,7.2275,7.1715,7.1855,3066600.0
2005-07-29 15:30:00,10.26,10.3,10.25,10.26,3923400.0,7.1925,7.2205,7.1855,7.1925,3923400.0
2005-08-01 09:30:00,10.16,10.26,10.16,10.23,3251700.0,7.1224,7.1925,7.1224,7.1715,3251700.0
2005-08-01 10:00:00,10.23,10.26,10.21,10.25,3759600.0,7.1715,7.1925,7.1574,7.1855,3759600.0
2005-08-01 10:30:00,10.25,10.25,10.2,10.23,2748000.0,7.1855,7.1855,7.1504,7.1715,2748000.0
2005-08-01 11:00:00,10.23,10.24,10.2,10.23,978900.0,7.1715,7.1785,7.1504,7.1715,978900.0
2005-08-01 11:30:00,10.23,10.24,10.22,10.22,870600.0,7.1715,7.1785,7.1644,7.1644,870600.0
2005-08-01 12:00:00,10.22,10.25,10.22,10.23,1710600.0,7.1644,7.1855,7.1644,7.1715,1710600.0
2005-08-01 12:30:00,10.23,10.24,10.2,10.21,1401900.0,7.1715,7.1785,7.1504,7.1574,1401900.0
2005-08-01 13:00:00,10.21,10.24,10.21,10.23,1488600.0,7.1574,7.1785,7.1574,7.1715,1488600.0
2005-08-01 13:30:00,10.24,10.24,10.22,10.23,1414200.0,7.1785,7.1785,7.1644,7.1715,1414200.0
2005-08-01 14:00:00,10.23,10.26,10.23,10.25,2126400.0,7.1715,7.1925,7.1715,7.1855,2126400.0
2005-08-01 14:30:00,10.25,10.26,10.24,10.24,2280900.0,7.1855,7.1925,7.1785,7.1785,2280900.0
2005-08-01 15:00:00,10.24,10.25,10.23,10.25,3243000.0,7.1785,7.1855,7.1715,7.1855,3243000.0
2005-08-01 15:30:00,10.25,10.25,10.2,10.2,4048800.0,7.1855,7.1855,7.1504,7.1504,4048800.0
2005-08-02 09:30:00,10.4,10.41,10.3,10.32,5714100.0,7.2906,7.2976,7.2205,7.2345,5714100.0
2005-08-02 10:00:00,10.33,10.34,10.3,10.33,3896100.0,7.2416,7.2486,7.2205,7.2416,3896100.0
2005-08-02 10:30:00,10.32,10.37,10.32,10.34,3487500.0,7.2345,7.2696,7.2345,7.2486,3487500.0
2005-08-02 11:00:00,10.34,10.37,10.34,10.37,1603500.0,7.2486,7.2696,7.2486,7.2696,1603500.0
2005-08-02 11:30:00,10.36,10.41,10.34,10.39,3360900.0,7.2626,7.2976,7.2486,7.2836,3360900.0
2005-08-02 12:00:00,10.39,10.4,10.36,10.37,1391100.0,7.2836,7.2906,7.2626,7.2696,1391100.0
2005-08-02 12:30:00,10.37,10.38,10.34,10.35,1332900.0,7.2696,7.2766,7.2486,7.2556,1332900.0
2005-08-02 13:00:00,10.35,10.36,10.34,10.35,936600.0,7.2556,7.2626,7.2486,7.2556,936600.0
2005-08-02 13:30:00,10.35,10.35,10.33,10.33,1699500.0,7.2556,7.2556,7.2416,7.2416,1699500.0
2005-08-02 14:00:00,10.34,10.35,10.32,10.32,1883100.0,7.2486,7.2556,7.2345,7.2345,1883100.0
2005-08-02 14:30:00,10.32,10.32,10.29,10.31,2351700.0,7.2345,7.2345,7.2135,7.2275,2351700.0
2005-08-02 15:00:00,10.3,10.31,10.28,10.28,2255400.0,7.2205,7.2275,7.2065,7.2065,2255400.0
2005-08-02 15:30:00,10.28,10.34,10.27,10.33,3786000.0,7.2065,7.2486,7.1995,7.2416,3786000.0
2005-08-03 09:30:00,10.34,10.36,10.3,10.3,3097800.0,7.2486,7.2626,7.2205,7.2205,3097800.0
2005-08-03 10:00:00,10.3,10.33,10.3,10.33,2511300.0,7.2205,7.2416,7.2205,7.2416,2511300.0
2005-08-03 10:30:00,10.33,10.34,10.31,10.33,2467200.0,7.2416,7.2486,7.2275,7.2416,2467200.0
2005-08-03 11:00:00,10.33,10.33,10.31,10.33,1015200.0,7.2416,7.2416,7.2275,7.2416,1015200.0
2005-08-03 11:30:00,10.33,10.35,10.3,10.31,1204500.0,7.2416,7.2556,7.2205,7.2275,1204500.0
2005-08-03 12:00:00,10.31,10.34,10.31,10.34,963000.0,7.2275,7.2486,7.2275,7.2486,963000.0
2005-08-03 12:30:00,10.34,10.34,10.32,10.32,996600.0,7.2486,7.2486,7.2345,7.2345,996600.0
2005-08-03 13:00:00,10.32,10.33,10.31,10.33,981600.0,7.2345,7.2416,7.2275,7.2416,981600.0
2005-08-03 13:30:00,10.33,10.34,10.32,10.33,1009500.0,7.2416,7.2486,7.2345,7.2416,1009500.0
2005-08-03 14:00:00,10.33,10.34,10.32,10.33,1619400.0,7.2416,7.2486,7.2345,7.2416,1619400.0
2005-08-03 14:30:00,10.32,10.33,10.32,10.33,1156200.0,7.2345,7.2416,7.2345,7.2416,1156200.0
2005-08-03 15:00:00,10.33,10.34,10.32,10.33,1488900.0,7.2416,7.2486,7.2345,7.2416,1488900.0
2005-08-03 15:30:00,10.33,10.34,10.32,10.33,2894400.0,7.2416,7.2486,7.2345,7.2416,2894400.0
2005-08-04 09:30:00,10.26,10.33,10.26,10.33,2659800.0,7.1925,7.2416,7.1925,7.2416,2659800.0
2005-08-04 10:00:00,10.33,10.43,10.3,10.41,2672400.0,7.2416,7.3117,7.2205,7.2976,2672400.0
2005-08-04 10:30:00,10.42,10.49,10.41,10.47,2761200.0,7.3046,7.3537,7.2976,7.3397,2761200.0
2005-08-04 11:00:00,10.47,10.52,10.46,10.49,2343300.0,7.3397,7.3747,7.3327,7.3537,2343300.0
2005-08-04 11:30:00,10.49,10.49,10.37,10.37,2628300.0,7.3537,7.3537,7.2696,7.2696,2628300.0
2005-08-04 12:00:00,10.37,10.37,10.34,10.35,1317600.0,7.2696,7.2696,7.2486,7.2556,1317600.0
2005-08-04 12:30:00,10.35,10.4,10.35,10.38,1303200.0,7.2556,7.2906,7.2556,7.2766,1303200.0
2005-08-04 13:00:00,10.38,10.39,10.36,10.37,719700.0,7.2766,7.2836,7.2626,7.2696,719700.0
2005-08-04 13:30:00,10.37,10.39,10.36,10.38,781200.0,7.2696,7.2836,7.2626,7.2766,781200.0
2005-08-04 14:00:00,10.38,10.41,10.38,10.41,1214100.0,7.2766,7.2976,7.2766,7.2976,1214100.0
2005-08-04 14:30:00,10.41,10.43,10.41,10.43,839700.0,7.2976,7.3117,7.2976,7.3117,839700.0
2005-08-04 15:00:00,10.43,10.43,10.42,10.43,1173600.0,7.3117,7.3117,7.3046,7.3117,1173600.0
2005-08-04 15:30:00,10.43,10.45,10.42,10.44,3542700.0,7.3117,7.3257,7.3046,7.3187,3542700.0
2005-08-05 09:30:00,10.42,10.52,10.42,10.46,2832600.0,7.3046,7.3747,7.3046,7.3327,2832600.0
2005-08-05 10:00:00,10.46,10.5,10.44,10.48,1858500.0,7.3327,7.3607,7.3187,7.3467,1858500.0
2005-08-05 10:30:00,10.48,10.5,10.46,10.5,2262300.0,7.3467,7.3607,7.3327,7.3607,2262300.0
2005-08-05 11:00:00,10.5,10.51,10.47,10.47,2010600.0,7.3607,7.3677,7.3397,7.3397,2010600.0
2005-08-05 11:30:00,10.48,10.49,10.45,10.47,1535700.0,7.3467,7.3537,7.3257,7.3397,1535700.0
2005-08-05 12:00:00,10.47,10.49,10.45,10.47,1189500.0,7.3397,7.3537,7.3257,7.3397,1189500.0
2005-08-05 12:30:00,10.48,10.48,10.46,10.46,1163400.0,7.3467,7.3467,7.3327,7.3327,1163400.0
2005-08-05 13:00:00,10.46,10.5,10.46,10.47,1000800.0,7.3327,7.3607,7.3327,7.3397,1000800.0
2005-08-05 13:30:00,10.48,10.48,10.45,10.46,1002900.0,7.3467,7.3467,7.3257,7.3327,1002900.0
2005-08-05 14:00:00,10.46,10.47,10.44,10.46,1671000.0,7.3327,7.3397,7.3187,7.3327,1671000.0
2005-08-05 14:30:00,10.46,10.48,10.45,10.45,1111200.0,7.3327,7.3467,7.3257,7.3257,1111200.0
2005-08-05 15:00:00,10.45,10.47,10.45,10.47,1095900.0,7.3257,7.3397,7.3257,7.3397,1095900.0
2005-08-05 15:30:00,10.47,10.48,10.45,10.45,3269100.0,7.3397,7.3467,7.3257,7.3257,3269100.0
2005-08-08 09:30:00,10.45,10.51,10.45,10.51,1637400.0,7.3257,7.3677,7.3257,7.3677,1637400.0
2005-08-08 10:00:00,10.52,10.55,10.51,10.55,1592400.0,7.3747,7.3958,7.3677,7.3958,1592400.0
2005-08-08 10:30:00,10.55,10.55,10.48,10.5,2080200.0,7.3958,7.3958,7.3467,7.3607,2080200.0
2005-08-08 11:00:00,10.5,10.53,10.5,10.51,1121400.0,7.3607,7.3818,7.3607,7.3677,1121400.0
2005-08-08 11:30:00,10.52,10.54,10.51,10.54,1264800.0,7.3747,7.3888,7.3677,7.3888,1264800.0
2005-08-08 12:00:00,10.54,10.56,10.53,10.56,1167600.0,7.3888,7.4028,7.3818,7.4028,1167600.0
2005-08-08 12:30:00,10.56,10.57,10.55,10.56,1188900.0,7.4028,7.4098,7.3958,7.4028,1188900.0
2005-08-08 13:00:00,10.56,10.57,10.56,10.57,1601700.0,7.4028,7.4098,7.4028,7.4098,1601700.0
2005-08-08 13:30:00,10.57,10.57,10.56,10.57,1765200.0,7.4098,7.4098,7.4028,7.4098,1765200.0
2005-08-08 14:00:00,10.57,10.57,10.55,10.56,1792200.0,7.4098,7.4098,7.3958,7.4028,1792200.0
2005-08-08 14:30:00,10.56,10.56,10.55,10.55,1238100.0,7.4028,7.4028,7.3958,7.3958,1238100.0
2005-08-08 15:00:00,10.55,10.57,10.54,10.55,1877400.0,7.3958,7.4098,7.3888,7.3958,1877400.0
2005-08-08 15:30:00,10.55,10.55,10.51,10.52,3461700.0,7.3958,7.3958,7.3677,7.3747,3461700.0
2005-08-09 09:30:00,10.58,10.61,10.56,10.57,1952400.0,7.4168,7.4378,7.4028,7.4098,1952400.0
2005-08-09 10:00:00,10.57,10.57,10.54,10.56,1304100.0,7.4098,7.4098,7.3888,7.4028,1304100.0
2005-08-09 10:30:00,10.57,10.58,10.55,10.56,1674000.0,7.4098,7.4168,7.3958,7.4028,1674000.0
2005-08-09 11:00:00,10.56,10.58,10.56,10.58,998400.0,7.4028,7.4168,7.4028,7.4168,998400.0
2005-08-09 11:30:00,10.58,10.6,10.58,10.58,959100.0,7.4168,7.4308,7.4168,7.4168,959100.0
2005-08-09 12:00:00,10.58,10.6,10.58,10.59,1038600.0,7.4168,7.4308,7.4168,7.4238,1038600.0
2005-08-09 12:30:00,10.59,10.59,10.58,10.59,1101900.0,7.4238,7.4238,7.4168,7.4238,1101900.0
2005-08-09 13:00:00,10.59,10.6,10.59,10.59,990600.0,7.4238,7.4308,7.4238,7.4238,990600.0
2005-08-09 13:30:00,10.59,10.6,10.59,10.6,681600.0,7.4238,7.4308,7.4238,7.4308,681600.0
2005-08-09 14:00:00,10.6,10.62,10.59,10.61,1257300.0,7.4308,7.4449,7.4238,7.4378,1257300.0
2005-08-09 14:30:00,10.61,10.62,10.59,10.6,2080500.0,7.4378,7.4449,7.4238,7.4308,2080500.0
2005-08-09 15:00:00,10.6,10.6,10.58,10.59,1583700.0,7.4308,7.4308,7.4168,7.4238,1583700.0
2005-08-09 15:30:00,10.59,10.6,10.58,10.59,2255100.0,7.4238,7.4308,7.4168,7.4238,2255100.0
2005-08-10 09:30:00,10.63,10.67,10.59,10.66,3227700.0,7.4519,7.4799,7.4238,7.4729,3227700.0
2005-08-10 10:00:00,10.65,10.66,10.62,10.65,1826700.0,7.4659,7.4729,7.4449,7.4659,1826700.0
2005-08-10 10:30:00,10.65,10.69,10.64,10.66,2658600.0,7.4659,7.4939,7.4589,7.4729,2658600.0
2005-08-10 11:00:00,10.66,10.68,10.64,10.67,1574700.0,7.4729,7.4869,7.4589,7.4799,1574700.0
2005-08-10 11:30:00,10.66,10.67,10.66,10.66,1699800.0,7.4729,7.4799,7.4729,7.4729,1699800.0
2005-08-10 12:00:00,10.66,10.67,10.64,10.65,1591200.0,7.4729,7.4799,7.4589,7.4659,1591200.0
2005-08-10 12:30:00,10.65,10.66,10.63,10.64,2355000.0,7.4659,7.4729,7.4519,7.4589,2355000.0
2005-08-10 13:00:00,10.64,10.65,10.63,10.64,1533600.0,7.4589,7.4659,7.4519,7.4589,1533600.0
2005-08-10 13:30:00,10.64,10.66,10.63,10.63,1746900.0,7.4589,7.4729,7.4519,7.4519,1746900.0
2005-08-10 14:00:00,10.63,10.64,10.62,10.64,2612700.0,7.4519,7.4589,7.4449,7.4589,2612700.0
2005-08-10 14:30:00,10.63,10.65,10.63,10.65,1915500.0,7.4519,7.4659,7.4519,7.4659,1915500.0
2005-08-10 15:00:00,10.66,10.66,10.62,10.64,2620200.0,7.4729,7.4729,7.4449,7.4589,2620200.0
2005-08-10 15:30:00,10.64,10.66,10.64,10.65,3905400.0,7.4589,7.4729,7.4589,7.4659,3905400.0
2005-08-11 09:30:00,10.61,10.65,10.61,10.65,2322300.0,7.4378,7.4659,7.4378,7.4659,2322300.0
2005-08-11 10:00:00,10.65,10.7,10.64,10.7,1500600.0,7.4659,7.5009,7.4589,7.5009,1500600.0
2005-08-11 10:30:00,10.7,10.71,10.68,10.69,1205100.0,7.5009,7.5079,7.4869,7.4939,1205100.0
2005-08-11 11:00:00,10.69,10.7,10.68,10.69,1250400.0,7.4939,7.5009,7.4869,7.4939,1250400.0
2005-08-11 11:30:00,10.7,10.72,10.69,10.71,777000.0,7.5009,7.515,7.4939,7.5079,777000.0
2005-08-11 12:00:00,10.71,10.71,10.65,10.66,1867500.0,7.5079,7.5079,7.4659,7.4729,1867500.0
2005-08-11 12:30:00,10.66,10.66,10.64,10.65,899700.0,7.4729,7.4729,7.4589,7.4659,899700.0
2005-08-11 13:00:00,10.65,10.67,10.64,10.65,739800.0,7.4659,7.4799,7.4589,7.4659,739800.0
2005-08-11 13:30:00,10.65,10.68,10.64,10.65,1261200.0,7.4659,7.4869,7.4589,7.4659,1261200.0
2005-08-11 14:00:00,10.66,10.66,10.64,10.65,1135800.0,7.4729,7.4729,7.4589,7.4659,1135800.0
2005-08-11 14:30:00,10.65,10.66,10.65,10.65,1419000.0,7.4659,7.4729,7.4659,7.4659,1419000.0
2005-08-11 15:00:00,10.65,10.68,10.64,10.65,1808700.0,7.4659,7.4869,7.4589,7.4659,1808700.0
2005-08-11 15:30:00,10.65,10.67,10.64,10.64,3154500.0,7.4659,7.4799,7.4589,7.4589,3154500.0
2005-08-12 09:30:00,10.6,10.66,10.6,10.63,1429500.0,7.4308,7.4729,7.4308,7.4519,1429500.0
2005-08-12 10:00:00,10.63,10.67,10.62,10.66,1250100.0,7.4519,7.4799,7.4449,7.4729,1250100.0
2005-08-12 10:30:00,10.66,10.66,10.64,10.66,705900.0,7.4729,7.4729,7.4589,7.4729,705900.0
2005-08-12 11:00:00,10.66,10.66,10.63,10.63,846600.0,7.4729,7.4729,7.4519,7.4519,846600.0
2005-08-12 11:30:00,10.63,10.65,10.62,10.64,855000.0,7.4519,7.4659,7.4449,7.4589,855000.0
2005-08-12 12:00:00,10.64,10.64,10.62,10.63,765600.0,7.4589,7.4589,7.4449,7.4519,765600.0
2005-08-12 12:30:00,10.63,10.64,10.62,10.62,834000.0,7.4519,7.4589,7.4449,7.4449,834000.0
2005-08-12 13:00:00,10.62,10.63,10.6,10.63,655500.0,7.4449,7.4519,7.4308,7.4519,655500.0
2005-08-12 13:30:00,10.63,10.65,10.62,10.63,848400.0,7.4519,7.4659,7.4449,7.4519,848400.0
2005-08-12 14:00:00,10.63,10.65,10.61,10.64,891900.0,7.4519,7.4659,7.4378,7.4589,891900.0
2005-08-12 14:30:00,10.64,10.65,10.63,10.63,1056900.0,7.4589,7.4659,7.4519,7.4519,1056900.0
2005-08-12 15:00:00,10.63,10.65,10.61,10.65,1286100.0,7.4519,7.4659,7.4378,7.4659,1286100.0
2005-08-12 15:30:00,10.65,10.67,10.64,10.66,3613800.0,7.4659,7.4799,7.4589,7.4729,3613800.0
2005-08-15 09:30:00,10.64,10.68,10.63,10.66,1500000.0,7.4589,7.4869,7.4519,7.4729,1500000.0
2005-08-15 10:00:00,10.66,10.67,10.64,10.67,875700.0,7.4729,7.4799,7.4589,7.4799,875700.0
2005-08-15 10:30:00,10.67,10.69,10.66,10.68,547800.0,7.4799,7.4939,7.4729,7.4869,547800.0
2005-08-15 11:00:00,10.68,10.72,10.68,10.71,871200.0,7.4869,7.515,7.4869,7.5079,871200.0
2005-08-15 11:30:00,10.71,10.73,10.68,10.69,583800.0,7.5079,7.522,7.4869,7.4939,583800.0
2005-08-15 12:00:00,10.69,10.76,10.68,10.73,1408500.0,7.4939,7.543,7.4869,7.522,1408500.0
2005-08-15 12:30:00,10.73,10.75,10.73,10.74,644400.0,7.522,7.536,7.522,7.529,644400.0
2005-08-15 13:00:00,10.74,10.77,10.74,10.77,497100.0,7.529,7.55,7.529,7.55,497100.0
2005-08-15 13:30:00,10.77,10.77,10.69,10.72,1136100.0,7.55,7.55,7.4939,7.515,1136100.0
2005-08-15 14:00:00,10.72,10.72,10.71,10.72,1264500.0,7.515,7.515,7.5079,7.515,1264500.0
2005-08-15 14:30:00,10.72,10.72,10.7,10.71,669900.0,7.515,7.515,7.5009,7.5079,669900.0
2005-08-15 15:00:00,10.72,10.72,10.7,10.72,1484400.0,7.515,7.515,7.5009,7.515,1484400.0
2005-08-15 15:30:00,10.72,10.72,10.7,10.7,1516500.0,7.515,7.515,7.5009,7.5009,1516500.0
2005-08-16 09:30:00,10.67,10.72,10.65,10.67,1934400.0,7.4799,7.515,7.4659,7.4799,1934400.0
2005-08-16 10:00:00,10.68,10.68,10.63,10.65,1603500.0,7.4869,7.4869,7.4519,7.4659,1603500.0
2005-08-16 10:30:00,10.65,10.66,10.59,10.61,2506500.0,7.4659,7.4729,7.4238,7.4378,2506500.0
2005-08-16 11:00:00,10.61,10.66,10.61,10.66,1292100.0,7.4378,7.4729,7.4378,7.4729,1292100.0
2005-08-16 11:30:00,10.66,10.67,10.61,10.61,1104600.0,7.4729,7.4799,7.4378,7.4378,1104600.0
2005-08-16 12:00:00,10.61,10.61,10.59,10.61,824100.0,7.4378,7.4378,7.4238,7.4378,824100.0
2005-08-16 12:30:00,10.61,10.62,10.58,10.59,745800.0,7.4378,7.4449,7.4168,7.4238,745800.0
2005-08-16 13:00:00,10.59,10.61,10.57,10.6,990900.0,7.4238,7.4378,7.4098,7.4308,990900.0
2005-08-16 13:30:00,10.6,10.6,10.53,10.54,2137200.0,7.4308,7.4308,7.3818,7.3888,2137200.0
2005-08-16 14:00:00,10.54,10.56,10.53,10.55,1499100.0,7.3888,7.4028,7.3818,7.3958,1499100.0
2005-08-16 14:30:00,10.55,10.6,10.54,10.58,1047900.0,7.3958,7.4308,7.3888,7.4168,1047900.0
2005-08-16 15:00:00,10.58,10.58,10.51,10.52,2543400.0,7.4168,7.4168,7.3677,7.3747,2543400.0
2005-08-16 15:30:00,10.52,10.53,10.5,10.51,4301700.0,7.3747,7.3818,7.3607,7.3677,4301700.0
2005-08-17 09:30:00,10.52,10.56,10.5,10.54,2329500.0,7.3747,7.4028,7.3607,7.3888,2329500.0
2005-08-17 10:00:00,10.54,10.58,10.51,10.55,1734900.0,7.3888,7.4168,7.3677,7.3958,1734900.0
2005-08-17 10:30:00,10.55,10.59,10.5,10.55,1960200.0,7.3958,7.4238,7.3607,7.3958,1960200.0
2005-08-17 11:00:00,10.55,10.59,10.54,10.54,1047000.0,7.3958,7.4238,7.3888,7.3888,1047000.0
2005-08-17 11:30:00,10.54,10.58,10.54,10.57,1114500.0,7.3888,7.4168,7.3888,7.4098,1114500.0
2005-08-17 12:00:00,10.57,10.59,10.56,10.58,1231500.0,7.4098,7.4238,7.4028,7.4168,1231500.0
2005-08-17 12:30:00,10.58,10.6,10.58,10.58,1099800.0,7.4168,7.4308,7.4168,7.4168,1099800.0
2005-08-17 13:00:00,10.58,10.6,10.56,10.59,2481600.0,7.4168,7.4308,7.4028,7.4238,2481600.0
2005-08-17 13:30:00,10.59,10.59,10.54,10.56,1450500.0,7.4238,7.4238,7.3888,7.4028,1450500.0
2005-08-17 14:00:00,10.56,10.57,10.55,10.56,1049400.0,7.4028,7.4098,7.3958,7.4028,1049400.0
2005-08-17 14:30:00,10.56,10.56,10.54,10.55,1404900.0,7.4028,7.4028,7.3888,7.3958,1404900.0
2005-08-17 15:00:00,10.55,10.58,10.55,10.55,1954200.0,7.3958,7.4168,7.3958,7.3958,1954200.0
2005-08-17 15:30:00,10.55,10.56,10.53,10.53,2065500.0,7.3958,7.4028,7.3818,7.3818,2065500.0
2005-08-18 09:30:00,10.55,10.56,10.46,10.54,1754100.0,7.3958,7.4028,7.3327,7.3888,1754100.0
2005-08-18 10:00:00,10.54,10.55,10.5,10.51,1400100.0,7.3888,7.3958,7.3607,7.3677,1400100.0
2005-08-18 10:30:00,10.51,10.53,10.51,10.52,1625100.0,7.3677,7.3818,7.3677,7.3747,1625100.0
2005-08-18 11:00:00,10.52,10.58,10.51,10.55,1181700.0,7.3747,7.4168,7.3677,7.3958,1181700.0
2005-08-18 11:30:00,10.55,10.56,10.53,10.53,758700.0,7.3958,7.4028,7.3818,7.3818,758700.0
2005-08-18 12:00:00,10.53,10.54,10.52,10.52,798000.0,7.3818,7.3888,7.3747,7.3747,798000.0
2005-08-18 12:30:00,10.52,10.54,10.52,10.52,834000.0,7.3747,7.3888,7.3747,7.3747,834000.0
2005-08-18 13:00:00,10.52,10.54,10.51,10.54,632400.0,7.3747,7.3888,7.3677,7.3888,632400.0
2005-08-18 13:30:00,10.54,10.56,10.53,10.54,628500.0,7.3888,7.4028,7.3818,7.3888,628500.0
2005-08-18 14:00:00,10.54,10.54,10.5,10.51,625200.0,7.3888,7.3888,7.3607,7.3677,625200.0
2005-08-18 14:30:00,10.51,10.53,10.49,10.51,936900.0,7.3677,7.3818,7.3537,7.3677,936900.0
2005-08-18 15:00:00,10.51,10.53,10.49,10.49,1552200.0,7.3677,7.3818,7.3537,7.3537,1552200.0
2005-08-18 15:30:00,10.49,10.51,10.48,10.48,2496000.0,7.3537,7.3677,7.3467,7.3467,2496000.0
2005-08-19 09:30:00,10.48,10.5,10.39,10.48,8124900.0,7.3467,7.3607,7.2836,7.3467,8124900.0
2005-08-19 10:00:00,10.47,10.49,10.45,10.47,1929600.0,7.3397,7.3537,7.3257,7.3397,1929600.0
2005-08-19 10:30:00,10.47,10.47,10.45,10.46,1059600.0,7.3397,7.3397,7.3257,7.3327,1059600.0
2005-08-19 11:00:00,10.46,10.48,10.43,10.46,870300.0,7.3327,7.3467,7.3117,7.3327,870300.0
2005-08-19 11:30:00,10.46,10.48,10.45,10.47,766800.0,7.3327,7.3467,7.3257,7.3397,766800.0
2005-08-19 12:00:00,10.47,10.47,10.46,10.47,539100.0,7.3397,7.3397,7.3327,7.3397,539100.0
2005-08-19 12:30:00,10.47,10.48,10.46,10.48,556500.0,7.3397,7.3467,7.3327,7.3467,556500.0
2005-08-19 13:00:00,10.48,10.48,10.44,10.47,1125900.0,7.3467,7.3467,7.3187,7.3397,1125900.0
2005-08-19 13:30:00,10.47,10.48,10.46,10.47,642300.0,7.3397,7.3467,7.3327,7.3397,642300.0
2005-08-19 14:00:00,10.47,10.47,10.45,10.46,610800.0,7.3397,7.3397,7.3257,7.3327,610800.0
2005-08-19 14:30:00,10.46,10.47,10.45,10.46,971100.0,7.3327,7.3397,7.3257,7.3327,971100.0
2005-08-19 15:00:00,10.46,10.47,10.45,10.45,931200.0,7.3327,7.3397,7.3257,7.3257,931200.0
2005-08-19 15:30:00,10.45,10.49,10.45,10.46,5290200.0,7.3257,7.3537,7.3257,7.3327,5290200.0
2005-08-22 09:30:00,10.5,10.53,10.46,10.53,1580100.0,7.3607,7.3818,7.3327,7.3818,1580100.0
2005-08-22 10:00:00,10.53,10.57,10.5,10.56,1596900.0,7.3818,7.4098,7.3607,7.4028,1596900.0
2005-08-22 10:30:00,10.56,10.58,10.53,10.54,1214100.0,7.4028,7.4168,7.3818,7.3888,1214100.0
2005-08-22 11:00:00,10.54,10.54,10.51,10.52,918300.0,7.3888,7.3888,7.3677,7.3747,918300.0
2005-08-22 11:30:00,10.52,10.52,10.46,10.47,667200.0,7.3747,7.3747,7.3327,7.3397,667200.0
2005-08-22 12:00:00,10.47,10.47,10.45,10.47,1503300.0,7.3397,7.3397,7.3257,7.3397,1503300.0
2005-08-22 12:30:00,10.47,10.47,10.43,10.44,1466400.0,7.3397,7.3397,7.3117,7.3187,1466400.0
2005-08-22 13:00:00,10.44,10.46,10.41,10.46,997800.0,7.3187,7.3327,7.2976,7.3327,997800.0
2005-08-22 13:30:00,10.46,10.49,10.45,10.49,874200.0,7.3327,7.3537,7.3257,7.3537,874200.0
2005-08-22 14:00:00,10.48,10.5,10.47,10.49,947400.0,7.3467,7.3607,7.3397,7.3537,947400.0
2005-08-22 14:30:00,10.49,10.5,10.48,10.49,1027800.0,7.3537,7.3607,7.3467,7.3537,1027800.0
2005-08-22 15:00:00,10.48,10.5,10.48,10.5,1089300.0,7.3467,7.3607,7.3467,7.3607,1089300.0
2005-08-22 15:30:00,10.5,10.51,10.48,10.5,1850700.0,7.3607,7.3677,7.3467,7.3607,1850700.0
2005-08-23 09:30:00,10.37,10.49,10.33,10.47,3610200.0,7.2696,7.3537,7.2416,7.3397,3610200.0
2005-08-23 10:00:00,10.47,10.56,10.46,10.5,2404800.0,7.3397,7.4028,7.3327,7.3607,2404800.0
2005-08-23 10:30:00,10.5,10.52,10.44,10.45,1151400.0,7.3607,7.3747,7.3187,7.3257,1151400.0
2005-08-23 11:00:00,10.45,10.45,10.43,10.44,667800.0,7.3257,7.3257,7.3117,7.3187,667800.0
2005-08-23 11:30:00,10.44,10.45,10.41,10.42,688800.0,7.3187,7.3257,7.2976,7.3046,688800.0
2005-08-23 12:00:00,10.42,10.47,10.41,10.47,1079400.0,7.3046,7.3397,7.2976,7.3397,1079400.0
2005-08-23 12:30:00,10.47,10.47,10.45,10.45,479400.0,7.3397,7.3397,7.3257,7.3257,479400.0
2005-08-23 13:00:00,10.45,10.47,10.44,10.45,528600.0,7.3257,7.3397,7.3187,7.3257,528600.0
2005-08-23 13:30:00,10.45,10.48,10.44,10.46,739500.0,7.3257,7.3467,7.3187,7.3327,739500.0
2005-08-23 14:00:00,10.46,10.49,10.44,10.47,764100.0,7.3327,7.3537,7.3187,7.3397,764100.0
2005-08-23 14:30:00,10.47,10.49,10.46,10.47,915300.0,7.3397,7.3537,7.3327,7.3397,915300.0
2005-08-23 15:00:00,10.47,10.48,10.43,10.46,1036500.0,7.3397,7.3467,7.3117,7.3327,1036500.0
2005-08-23 15:30:00,10.46,10.46,10.42,10.43,2300400.0,7.3327,7.3327,7.3046,7.3117,2300400.0
2005-08-24 09:30:00,10.44,10.48,10.39,10.41,1836900.0,7.3187,7.3467,7.2836,7.2976,1836900.0
2005-08-24 10:00:00,10.41,10.43,10.41,10.43,1036200.0,7.2976,7.3117,7.2976,7.3117,1036200.0
2005-08-24 10:30:00,10.43,10.5,10.42,10.49,1752600.0,7.3117,7.3607,7.3046,7.3537,1752600.0
2005-08-24 11:00:00,10.49,10.51,10.49,10.5,1127700.0,7.3537,7.3677,7.3537,7.3607,1127700.0
2005-08-24 11:30:00,10.5,10.51,10.47,10.5,628500.0,7.3607,7.3677,7.3397,7.3607,628500.0
2005-08-24 12:00:00,10.5,10.53,10.48,10.53,542700.0,7.3607,7.3818,7.3467,7.3818,542700.0
2005-08-24 12:30:00,10.52,10.53,10.51,10.51,300900.0,7.3747,7.3818,7.3677,7.3677,300900.0
2005-08-24 13:00:00,10.51,10.51,10.49,10.5,505200.0,7.3677,7.3677,7.3537,7.3607,505200.0
2005-08-24 13:30:00,10.5,10.52,10.49,10.5,539700.0,7.3607,7.3747,7.3537,7.3607,539700.0
2005-08-24 14:00:00,10.5,10.52,10.46,10.47,808500.0,7.3607,7.3747,7.3327,7.3397,808500.0
2005-08-24 14:30:00,10.47,10.48,10.39,10.4,2018400.0,7.3397,7.3467,7.2836,7.2906,2018400.0
2005-08-24 15:00:00,10.4,10.4,10.34,10.36,3001500.0,7.2906,7.2906,7.2486,7.2626,3001500.0
2005-08-24 15:30:00,10.36,10.38,10.35,10.35,3094500.0,7.2626,7.2766,7.2556,7.2556,3094500.0
2005-08-25 09:30:00,10.37,10.39,10.34,10.35,1685400.0,7.2696,7.2836,7.2486,7.2556,1685400.0
2005-08-25 10:00:00,10.35,10.37,10.34,10.36,859500.0,7.2556,7.2696,7.2486,7.2626,859500.0
2005-08-25 10:30:00,10.35,10.36,10.34,10.35,968100.0,7.2556,7.2626,7.2486,7.2556,968100.0
2005-08-25 11:00:00,10.35,10.37,10.34,10.35,887400.0,7.2556,7.2696,7.2486,7.2556,887400.0
2005-08-25 11:30:00,10.35,10.36,10.34,10.36,952200.0,7.2556,7.2626,7.2486,7.2626,952200.0
2005-08-25 12:00:00,10.35,10.35,10.33,10.33,628500.0,7.2556,7.2556,7.2416,7.2416,628500.0
2005-08-25 12:30:00,10.32,10.32,10.28,10.31,1019100.0,7.2345,7.2345,7.2065,7.2275,1019100.0
2005-08-25 13:00:00,10.32,10.32,10.29,10.3,690600.0,7.2345,7.2345,7.2135,7.2205,690600.0
2005-08-25 13:30:00,10.3,10.32,10.29,10.32,412200.0,7.2205,7.2345,7.2135,7.2345,412200.0
2005-08-25 14:00:00,10.32,10.33,10.3,10.33,1039800.0,7.2345,7.2416,7.2205,7.2416,1039800.0
2005-08-25 14:30:00,10.33,10.33,10.3,10.31,1031400.0,7.2416,7.2416,7.2205,7.2275,1031400.0
2005-08-25 15:00:00,10.31,10.33,10.3,10.32,1077300.0,7.2275,7.2416,7.2205,7.2345,1077300.0
2005-08-25 15:30:00,10.32,10.36,10.31,10.36,2802900.0,7.2345,7.2626,7.2275,7.2626,2802900.0
2005-08-26 09:30:00,10.3,10.38,10.3,10.34,1637400.0,7.2205,7.2766,7.2205,7.2486,1637400.0
2005-08-26 10:00:00,10.34,10.34,10.25,10.29,1847100.0,7.2486,7.2486,7.1855,7.2135,1847100.0
2005-08-26 10:30:00,10.29,10.29,10.25,10.27,670200.0,7.2135,7.2135,7.1855,7.1995,670200.0
2005-08-26 11:00:00,10.27,10.29,10.25,10.26,689400.0,7.1995,7.2135,7.1855,7.1925,689400.0
2005-08-26 11:30:00,10.26,10.27,10.25,10.26,1247400.0,7.1925,7.1995,7.1855,7.1925,1247400.0
2005-08-26 12:00:00,10.26,10.3,10.26,10.29,1081500.0,7.1925,7.2205,7.1925,7.2135,1081500.0
2005-08-26 12:30:00,10.29,10.3,10.28,10.29,416700.0,7.2135,7.2205,7.2065,7.2135,416700.0
2005-08-26 13:00:00,10.3,10.3,10.28,10.29,674700.0,7.2205,7.2205,7.2065,7.2135,674700.0
2005-08-26 13:30:00,10.29,10.31,10.28,10.31,567000.0,7.2135,7.2275,7.2065,7.2275,567000.0
2005-08-26 14:00:00,10.31,10.37,10.3,10.35,838200.0,7.2275,7.2696,7.2205,7.2556,838200.0
2005-08-26 14:30:00,10.35,10.38,10.34,10.36,1035600.0,7.2556,7.2766,7.2486,7.2626,1035600.0
2005-08-26 15:00:00,10.36,10.4,10.35,10.36,934800.0,7.2626,7.2906,7.2556,7.2626,934800.0
2005-08-26 15:30:00,10.36,10.36,10.31,10.31,1370700.0,7.2626,7.2626,7.2275,7.2275,1370700.0
2005-08-29 09:30:00,10.29,10.32,10.26,10.28,1795500.0,7.2135,7.2345,7.1925,7.2065,1795500.0
2005-08-29 10:00:00,10.28,10.36,10.27,10.33,1396500.0,7.2065,7.2626,7.1995,7.2416,1396500.0
2005-08-29 10:30:00,10.34,10.35,10.32,10.33,720300.0,7.2486,7.2556,7.2345,7.2416,720300.0
2005-08-29 11:00:00,10.33,10.34,10.31,10.33,622200.0,7.2416,7.2486,7.2275,7.2416,622200.0
2005-08-29 11:30:00,10.33,10.33,10.31,10.31,553200.0,7.2416,7.2416,7.2275,7.2275,553200.0
2005-08-29 12:00:00,10.31,10.33,10.3,10.32,515100.0,7.2275,7.2416,7.2205,7.2345,515100.0
2005-08-29 12:30:00,10.32,10.32,10.3,10.3,381000.0,7.2345,7.2345,7.2205,7.2205,381000.0
2005-08-29 13:00:00,10.3,10.33,10.3,10.31,1209600.0,7.2205,7.2416,7.2205,7.2275,1209600.0
2005-08-29 13:30:00,10.31,10.35,10.31,10.34,786900.0,7.2275,7.2556,7.2275,7.2486,786900.0
2005-08-29 14:00:00,10.34,10.35,10.31,10.32,471000.0,7.2486,7.2556,7.2275,7.2345,471000.0
2005-08-29 14:30:00,10.31,10.32,10.3,10.3,839400.0,7.2275,7.2345,7.2205,7.2205,839400.0
2005-08-29 15:00:00,10.31,10.33,10.3,10.32,770400.0,7.2275,7.2416,7.2205,7.2345,770400.0
2005-08-29 15:30:00,10.32,10.33,10.29,10.3,1658700.0,7.2345,7.2416,7.2135,7.2205,1658700.0
2005-08-30 09:30:00,10.26,10.33,10.26,10.28,1811400.0,7.1925,7.2416,7.1925,7.2065,1811400.0
2005-08-30 10:00:00,10.28,10.3,10.26,10.28,1944600.0,7.2065,7.2205,7.1925,7.2065,1944600.0
2005-08-30 10:30:00,10.28,10.28,10.24,10.27,1865100.0,7.2065,7.2065,7.1785,7.1995,1865100.0
2005-08-30 11:00:00,10.26,10.27,10.25,10.27,948300.0,7.1925,7.1995,7.1855,7.1995,948300.0
2005-08-30 11:30:00,10.27,10.28,10.25,10.25,652800.0,7.1995,7.2065,7.1855,7.1855,652800.0
2005-08-30 12:00:00,10.25,10.28,10.25,10.27,1278300.0,7.1855,7.2065,7.1855,7.1995,1278300.0
2005-08-30 12:30:00,10.27,10.29,10.27,10.27,586500.0,7.1995,7.2135,7.1995,7.1995,586500.0
2005-08-30 13:00:00,10.27,10.27,10.26,10.27,601500.0,7.1995,7.1995,7.1925,7.1995,601500.0
2005-08-30 13:30:00,10.27,10.29,10.26,10.29,1274400.0,7.1995,7.2135,7.1925,7.2135,1274400.0
2005-08-30 14:00:00,10.29,10.3,10.27,10.28,1500900.0,7.2135,7.2205,7.1995,7.2065,1500900.0
2005-08-30 14:30:00,10.28,10.29,10.25,10.25,832500.0,7.2065,7.2135,7.1855,7.1855,832500.0
2005-08-30 15:00:00,10.26,10.27,10.25,10.25,1135500.0,7.1925,7.1995,7.1855,7.1855,1135500.0
2005-08-30 15:30:00,10.25,10.28,10.25,10.28,2954700.0,7.1855,7.2065,7.1855,7.2065,2954700.0
2005-08-31 09:30:00,10.23,10.29,10.22,10.25,1659600.0,7.1715,7.2135,7.1644,7.1855,1659600.0
2005-08-31 10:00:00,10.25,10.25,10.21,10.22,1603800.0,7.1855,7.1855,7.1574,7.1644,1603800.0
2005-08-31 10:30:00,10.23,10.25,10.19,10.19,1238400.0,7.1715,7.1855,7.1434,7.1434,1238400.0
2005-08-31 11:00:00,10.2,10.24,10.19,10.22,1087200.0,7.1504,7.1785,7.1434,7.1644,1087200.0
2005-08-31 11:30:00,10.22,10.23,10.21,10.21,592200.0,7.1644,7.1715,7.1574,7.1574,592200.0
2005-08-31 12:00:00,10.21,10.21,10.17,10.17,1142100.0,7.1574,7.1574,7.1294,7.1294,1142100.0
2005-08-31 12:30:00,10.17,10.19,10.17,10.17,831600.0,7.1294,7.1434,7.1294,7.1294,831600.0
2005-08-31 13:00:00,10.17,10.2,10.16,10.17,1368600.0,7.1294,7.1504,7.1224,7.1294,1368600.0
2005-08-31 13:30:00,10.17,10.2,10.16,10.19,1649700.0,7.1294,7.1504,7.1224,7.1434,1649700.0
2005-08-31 14:00:00,10.19,10.19,10.16,10.18,885600.0,7.1434,7.1434,7.1224,7.1364,885600.0
2005-08-31 14:30:00,10.18,10.19,10.15,10.18,949200.0,7.1364,7.1434,7.1154,7.1364,949200.0
2005-08-31 15:00:00,10.18,10.22,10.17,10.22,1828500.0,7.1364,7.1644,7.1294,7.1644,1828500.0
2005-08-31 15:30:00,10.22,10.26,10.22,10.24,3198300.0,7.1644,7.1925,7.1644,7.1785,3198300.0
2005-09-01 09:30:00,10.19,10.25,10.18,10.19,1668300.0,7.1434,7.1855,7.1364,7.1434,1668300.0
2005-09-01 10:00:00,10.19,10.2,10.15,10.15,1692600.0,7.1434,7.1504,7.1154,7.1154,1692600.0
2005-09-01 10:30:00,10.15,10.17,10.15,10.16,1175700.0,7.1154,7.1294,7.1154,7.1224,1175700.0
2005-09-01 11:00:00,10.16,10.2,10.16,10.18,1827000.0,7.1224,7.1504,7.1224,7.1364,1827000.0
2005-09-01 11:30:00,10.18,10.22,10.16,10.17,2067900.0,7.1364,7.1644,7.1224,7.1294,2067900.0
2005-09-01 12:00:00,10.17,10.17,10.14,10.16,974700.0,7.1294,7.1294,7.1084,7.1224,974700.0
2005-09-01 12:30:00,10.16,10.17,10.14,10.14,1443600.0,7.1224,7.1294,7.1084,7.1084,1443600.0
2005-09-01 13:00:00,10.14,10.15,10.13,10.15,1214100.0,7.1084,7.1154,7.1014,7.1154,1214100.0
2005-09-01 13:30:00,10.14,10.15,10.12,10.12,1226400.0,7.1084,7.1154,7.0943,7.0943,1226400.0
2005-09-01 14:00:00,10.12,10.16,10.1,10.14,1846500.0,7.0943,7.1224,7.0803,7.1084,1846500.0
2005-09-01 14:30:00,10.14,10.16,10.12,10.13,2031000.0,7.1084,7.1224,7.0943,7.1014,2031000.0
2005-09-01 15:00:00,10.13,10.14,10.12,10.13,2243700.0,7.1014,7.1084,7.0943,7.1014,2243700.0
2005-09-01 15:30:00,10.13,10.14,10.11,10.12,4137300.0,7.1014,7.1084,7.0873,7.0943,4137300.0
2005-09-02 09:30:00,10.13,10.17,10.11,10.16,2082300.0,7.1014,7.1294,7.0873,7.1224,2082300.0
2005-09-02 10:00:00,10.16,10.19,10.15,10.16,1023600.0,7.1224,7.1434,7.1154,7.1224,1023600.0
2005-09-02 10:30:00,10.17,10.18,10.14,10.17,1834800.0,7.1294,7.1364,7.1084,7.1294,1834800.0
2005-09-02 11:00:00,10.17,10.18,10.15,10.16,1125300.0,7.1294,7.1364,7.1154,7.1224,1125300.0
2005-09-02 11:30:00,10.16,10.16,10.12,10.15,599400.0,7.1224,7.1224,7.0943,7.1154,599400.0
2005-09-02 12:00:00,10.15,10.18,10.14,10.14,881400.0,7.1154,7.1364,7.1084,7.1084,881400.0
2005-09-02 12:30:00,10.14,10.15,10.14,10.14,555300.0,7.1084,7.1154,7.1084,7.1084,555300.0
2005-09-02 13:00:00,10.14,10.15,10.13,10.14,587700.0,7.1084,7.1154,7.1014,7.1084,587700.0
2005-09-02 13:30:00,10.14,10.17,10.14,10.16,894900.0,7.1084,7.1294,7.1084,7.1224,894900.0
2005-09-02 14:00:00,10.16,10.16,10.15,10.15,598800.0,7.1224,7.1224,7.1154,7.1154,598800.0
2005-09-02 14:30:00,10.16,10.16,10.15,10.16,441000.0,7.1224,7.1224,7.1154,7.1224,441000.0
2005-09-02 15:00:00,10.16,10.16,10.13,10.14,750300.0,7.1224,7.1224,7.1014,7.1084,750300.0
2005-09-02 15:30:00,10.14,10.14,10.09,10.1,1882500.0,7.1084,7.1084,7.0733,7.0803,1882500.0
2005-09-06 09:30:00,10.14,10.18,10.12,10.17,1665300.0,7.1084,7.1364,7.0943,7.1294,1665300.0
2005-09-06 10:00:00,10.17,10.23,10.17,10.22,1819800.0,7.1294,7.1715,7.1294,7.1644,1819800.0
2005-09-06 10:30:00,10.22,10.24,10.22,10.23,1451700.0,7.1644,7.1785,7.1644,7.1715,1451700.0
2005-09-06 11:00:00,10.23,10.23,10.2,10.21,2104500.0,7.1715,7.1715,7.1504,7.1574,2104500.0
2005-09-06 11:30:00,10.21,10.22,10.19,10.2,511200.0,7.1574,7.1644,7.1434,7.1504,511200.0
2005-09-06 12:00:00,10.2,10.25,10.2,10.23,972900.0,7.1504,7.1855,7.1504,7.1715,972900.0
2005-09-06 12:30:00,10.23,10.23,10.21,10.23,405300.0,7.1715,7.1715,7.1574,7.1715,405300.0
2005-09-06 13:00:00,10.23,10.23,10.19,10.19,598500.0,7.1715,7.1715,7.1434,7.1434,598500.0
2005-09-06 13:30:00,10.19,10.21,10.18,10.21,728100.0,7.1434,7.1574,7.1364,7.1574,728100.0
2005-09-06 14:00:00,10.2,10.21,10.19,10.19,1056900.0,7.1504,7.1574,7.1434,7.1434,1056900.0
2005-09-06 14:30:00,10.19,10.21,10.18,10.2,962100.0,7.1434,7.1574,7.1364,7.1504,962100.0
2005-09-06 15:00:00,10.21,10.22,10.19,10.2,848400.0,7.1574,7.1644,7.1434,7.1504,848400.0
2005-09-06 15:30:00,10.2,10.23,10.2,10.22,2581500.0,7.1504,7.1715,7.1504,7.1644,2581500.0
2005-09-07 09:30:00,10.19,10.19,10.13,10.16,3173400.0,7.1434,7.1434,7.1014,7.1224,3173400.0
2005-09-07 10:00:00,10.16,10.18,10.15,10.17,1389000.0,7.1224,7.1364,7.1154,7.1294,1389000.0
2005-09-07 10:30:00,10.17,10.22,10.16,10.21,3309300.0,7.1294,7.1644,7.1224,7.1574,3309300.0
2005-09-07 11:00:00,10.21,10.23,10.19,10.2,1112400.0,7.1574,7.1715,7.1434,7.1504,1112400.0
2005-09-07 11:30:00,10.19,10.2,10.18,10.19,710700.0,7.1434,7.1504,7.1364,7.1434,710700.0
2005-09-07 12:00:00,10.19,10.19,10.17,10.18,869700.0,7.1434,7.1434,7.1294,7.1364,869700.0
2005-09-07 12:30:00,10.18,10.2,10.17,10.18,1055100.0,7.1364,7.1504,7.1294,7.1364,1055100.0
2005-09-07 13:00:00,10.18,10.18,10.17,10.17,986400.0,7.1364,7.1364,7.1294,7.1294,986400.0
2005-09-07 13:30:00,10.18,10.18,10.16,10.17,1029300.0,7.1364,7.1364,7.1224,7.1294,1029300.0
2005-09-07 14:00:00,10.17,10.18,10.16,10.17,1644300.0,7.1294,7.1364,7.1224,7.1294,1644300.0
2005-09-07 14:30:00,10.17,10.18,10.16,10.17,1396200.0,7.1294,7.1364,7.1224,7.1294,1396200.0
2005-09-07 15:00:00,10.17,10.18,10.17,10.17,1359600.0,7.1294,7.1364,7.1294,7.1294,1359600.0
2005-09-07 15:30:00,10.17,10.18,10.15,10.17,2271900.0,7.1294,7.1364,7.1154,7.1294,2271900.0
2005-09-08 09:30:00,10.25,10.28,10.09,10.12,2968800.0,7.1855,7.2065,7.0733,7.0943,2968800.0
2005-09-08 10:00:00,10.12,10.14,10.11,10.14,1513500.0,7.0943,7.1084,7.0873,7.1084,1513500.0
2005-09-08 10:30:00,10.14,10.16,10.11,10.11,2151300.0,7.1084,7.1224,7.0873,7.0873,2151300.0
2005-09-08 11:00:00,10.11,10.13,10.11,10.13,946800.0,7.0873,7.1014,7.0873,7.1014,946800.0
2005-09-08 11:30:00,10.13,10.14,10.12,10.13,723900.0,7.1014,7.1084,7.0943,7.1014,723900.0
2005-09-08 12:00:00,10.13,10.15,10.12,10.14,903600.0,7.1014,7.1154,7.0943,7.1084,903600.0
2005-09-08 12:30:00,10.14,10.14,10.1,10.11,1171200.0,7.1084,7.1084,7.0803,7.0873,1171200.0
2005-09-08 13:00:00,10.11,10.12,10.09,10.09,896100.0,7.0873,7.0943,7.0733,7.0733,896100.0
2005-09-08 13:30:00,10.1,10.11,10.09,10.11,924300.0,7.0803,7.0873,7.0733,7.0873,924300.0
2005-09-08 14:00:00,10.11,10.11,10.08,10.09,1435500.0,7.0873,7.0873,7.0663,7.0733,1435500.0
2005-09-08 14:30:00,10.09,10.1,10.08,10.08,1586700.0,7.0733,7.0803,7.0663,7.0663,1586700.0
2005-09-08 15:00:00,10.08,10.09,10.07,10.08,2011500.0,7.0663,7.0733,7.0593,7.0663,2011500.0
2005-09-08 15:30:00,10.08,10.1,10.05,10.06,4949700.0,7.0663,7.0803,7.0453,7.0523,4949700.0
2005-09-09 09:30:00,10.07,10.13,10.04,10.09,2034000.0,7.0593,7.1014,7.0383,7.0733,2034000.0
2005-09-09 10:00:00,10.09,10.1,10.05,10.06,1697700.0,7.0733,7.0803,7.0453,7.0523,1697700.0
2005-09-09 10:30:00,10.06,10.06,10.01,10.03,2476500.0,7.0523,7.0523,7.0172,7.0312,2476500.0
2005-09-09 11:00:00,10.02,10.06,10.02,10.06,1776900.0,7.0242,7.0523,7.0242,7.0523,1776900.0
2005-09-09 11:30:00,10.06,10.09,10.05,10.09,1137600.0,7.0523,7.0733,7.0453,7.0733,1137600.0
2005-09-09 12:00:00,10.08,10.12,10.03,10.12,1509000.0,7.0663,7.0943,7.0312,7.0943,1509000.0
2005-09-09 12:30:00,10.12,10.14,10.12,10.13,588300.0,7.0943,7.1084,7.0943,7.1014,588300.0
2005-09-09 13:00:00,10.12,10.13,10.09,10.11,1327500.0,7.0943,7.1014,7.0733,7.0873,1327500.0
2005-09-09 13:30:00,10.12,10.13,10.1,10.1,746700.0,7.0943,7.1014,7.0803,7.0803,746700.0
2005-09-09 14:00:00,10.1,10.1,10.07,10.07,1136400.0,7.0803,7.0803,7.0593,7.0593,1136400.0
2005-09-09 14:30:00,10.07,10.11,10.07,10.1,1308000.0,7.0593,7.0873,7.0593,7.0803,1308000.0
2005-09-09 15:00:00,10.1,10.11,10.06,10.1,1761300.0,7.0803,7.0873,7.0523,7.0803,1761300.0
2005-09-09 15:30:00,10.1,10.1,10.05,10.09,4514400.0,7.0803,7.0803,7.0453,7.0733,4514400.0
2005-09-12 09:30:00,10.06,10.11,10.05,10.07,2597400.0,7.0523,7.0873,7.0453,7.0593,2597400.0
2005-09-12 10:00:00,10.07,10.08,10.03,10.04,1830000.0,7.0593,7.0663,7.0312,7.0383,1830000.0
2005-09-12 10:30:00,10.04,10.04,10.02,10.03,1430400.0,7.0383,7.0383,7.0242,7.0312,1430400.0
2005-09-12 11:00:00,10.03,10.04,9.99,10.02,2342100.0,7.0312,7.0383,7.0032,7.0242,2342100.0
2005-09-12 11:30:00,10.02,10.03,10.01,10.02,1503900.0,7.0242,7.0312,7.0172,7.0242,1503900.0
2005-09-12 12:00:00,10.02,10.03,10.02,10.03,733500.0,7.0242,7.0312,7.0242,7.0312,733500.0
2005-09-12 12:30:00,10.03,10.03,10.01,10.01,763200.0,7.0312,7.0312,7.0172,7.0172,763200.0
2005-09-12 13:00:00,10.01,10.02,9.99,9.99,1232100.0,7.0172,7.0242,7.0032,7.0032,1232100.0
2005-09-12 13:30:00,9.99,10.0,9.98,9.99,1572900.0,7.0032,7.0102,6.9962,7.0032,1572900.0
2005-09-12 14:00:00,9.99,10.01,9.98,10.0,1421100.0,7.0032,7.0172,6.9962,7.0102,1421100.0
2005-09-12 14:30:00,10.0,10.01,9.99,10.01,1622400.0,7.0102,7.0172,7.0032,7.0172,1622400.0
2005-09-12 15:00:00,10.01,10.01,9.99,10.0,2806200.0,7.0172,7.0172,7.0032,7.0102,2806200.0
2005-09-12 15:30:00,10.0,10.0,9.99,10.0,3231900.0,7.0102,7.0102,7.0032,7.0102,3231900.0
2005-09-13 09:30:00,9.92,10.0,9.92,9.95,3027900.0,6.9541,7.0102,6.9541,6.9752,3027900.0
2005-09-13 10:00:00,9.95,9.97,9.94,9.96,2172300.0,6.9752,6.9892,6.9682,6.9822,2172300.0
2005-09-13 10:30:00,9.96,9.97,9.92,9.93,1611900.0,6.9822,6.9892,6.9541,6.9611,1611900.0
2005-09-13 11:00:00,9.93,9.94,9.92,9.93,1365600.0,6.9611,6.9682,6.9541,6.9611,1365600.0
2005-09-13 11:30:00,9.93,9.95,9.93,9.94,1539000.0,6.9611,6.9752,6.9611,6.9682,1539000.0
2005-09-13 12:00:00,9.94,9.94,9.92,9.93,1327800.0,6.9682,6.9682,6.9541,6.9611,1327800.0
2005-09-13 12:30:00,9.93,9.95,9.92,9.94,1385400.0,6.9611,6.9752,6.9541,6.9682,1385400.0
2005-09-13 13:00:00,9.94,9.96,9.94,9.95,838800.0,6.9682,6.9822,6.9682,6.9752,838800.0
2005-09-13 13:30:00,9.96,9.98,9.94,9.95,1495800.0,6.9822,6.9962,6.9682,6.9752,1495800.0
2005-09-13 14:00:00,9.95,10.0,9.94,9.98,2111100.0,6.9752,7.0102,6.9682,6.9962,2111100.0
2005-09-13 14:30:00,9.99,10.0,9.98,9.98,1072200.0,7.0032,7.0102,6.9962,6.9962,1072200.0
2005-09-13 15:00:00,9.98,9.98,9.95,9.97,1653900.0,6.9962,6.9962,6.9752,6.9892,1653900.0
2005-09-13 15:30:00,9.97,9.98,9.95,9.96,3600000.0,6.9892,6.9962,6.9752,6.9822,3600000.0
2005-09-14 09:30:00,9.93,9.99,9.9,9.92,3497400.0,6.9611,7.0032,6.9401,6.9541,3497400.0
2005-09-14 10:00:00,9.92,9.95,9.91,9.93,1716900.0,6.9541,6.9752,6.9471,6.9611,1716900.0
2005-09-14 10:30:00,9.93,9.95,9.92,9.93,1565100.0,6.9611,6.9752,6.9541,6.9611,1565100.0
2005-09-14 11:00:00,9.94,9.98,9.93,9.94,1677600.0,6.9682,6.9962,6.9611,6.9682,1677600.0
2005-09-14 11:30:00,9.94,9.96,9.93,9.95,1124700.0,6.9682,6.9822,6.9611,6.9752,1124700.0
2005-09-14 12:00:00,9.95,9.95,9.94,9.94,774900.0,6.9752,6.9752,6.9682,6.9682,774900.0
2005-09-14 12:30:00,9.94,9.95,9.94,9.94,984600.0,6.9682,6.9752,6.9682,6.9682,984600.0
2005-09-14 13:00:00,9.94,9.97,9.94,9.94,740100.0,6.9682,6.9892,6.9682,6.9682,740100.0
2005-09-14 13:30:00,9.95,9.95,9.93,9.93,1495800.0,6.9752,6.9752,6.9611,6.9611,1495800.0
2005-09-14 14:00:00,9.93,9.95,9.92,9.94,2149200.0,6.9611,6.9752,6.9541,6.9682,2149200.0
2005-09-14 14:30:00,9.94,9.95,9.93,9.94,1348500.0,6.9682,6.9752,6.9611,6.9682,1348500.0
2005-09-14 15:00:00,9.94,9.95,9.93,9.94,2462100.0,6.9682,6.9752,6.9611,6.9682,2462100.0
2005-09-14 15:30:00,9.94,9.95,9.93,9.93,3843000.0,6.9682,6.9752,6.9611,6.9611,3843000.0
2005-09-15 09:30:00,9.92,9.99,9.92,9.94,2272500.0,6.9541,7.0032,6.9541,6.9682,2272500.0
2005-09-15 10:00:00,9.94,9.95,9.93,9.95,1521300.0,6.9682,6.9752,6.9611,6.9752,1521300.0
2005-09-15 10:30:00,9.95,9.96,9.9,9.92,2607600.0,6.9752,6.9822,6.9401,6.9541,2607600.0
2005-09-15 11:00:00,9.92,9.93,9.91,9.92,1308000.0,6.9541,6.9611,6.9471,6.9541,1308000.0
2005-09-15 11:30:00,9.91,9.95,9.91,9.94,926700.0,6.9471,6.9752,6.9471,6.9682,926700.0
2005-09-15 12:00:00,9.94,9.94,9.9,9.9,1100100.0,6.9682,6.9682,6.9401,6.9401,1100100.0
2005-09-15 12:30:00,9.9,9.95,9.9,9.95,1181100.0,6.9401,6.9752,6.9401,6.9752,1181100.0
2005-09-15 13:00:00,9.95,9.97,9.94,9.94,736800.0,6.9752,6.9892,6.9682,6.9682,736800.0
2005-09-15 13:30:00,9.94,9.95,9.92,9.93,843600.0,6.9682,6.9752,6.9541,6.9611,843600.0
2005-09-15 14:00:00,9.92,9.94,9.92,9.94,869400.0,6.9541,6.9682,6.9541,6.9682,869400.0
2005-09-15 14:30:00,9.94,9.95,9.93,9.93,740700.0,6.9682,6.9752,6.9611,6.9611,740700.0
2005-09-15 15:00:00,9.93,9.94,9.93,9.93,953400.0,6.9611,6.9682,6.9611,6.9611,953400.0
2005-09-15 15:30:00,9.93,9.94,9.92,9.92,1969800.0,6.9611,6.9682,6.9541,6.9541,1969800.0
2005-09-16 09:30:00,9.96,9.98,9.92,9.95,21662400.0,6.9822,6.9962,6.9541,6.9752,21662400.0
2005-09-16 10:00:00,9.95,10.02,9.94,10.01,2483400.0,6.9752,7.0242,6.9682,7.0172,2483400.0
2005-09-16 10:30:00,10.01,10.02,9.98,10.01,1714800.0,7.0172,7.0242,6.9962,7.0172,1714800.0
2005-09-16 11:00:00,10.01,10.03,10.0,10.03,1607100.0,7.0172,7.0312,7.0102,7.0312,1607100.0
2005-09-16 11:30:00,10.03,10.07,10.03,10.05,1482600.0,7.0312,7.0593,7.0312,7.0453,1482600.0
2005-09-16 12:00:00,10.05,10.06,10.01,10.03,1333800.0,7.0453,7.0523,7.0172,7.0312,1333800.0
2005-09-16 12:30:00,10.03,10.04,10.03,10.03,1061100.0,7.0312,7.0383,7.0312,7.0312,1061100.0
2005-09-16 13:00:00,10.03,10.05,10.03,10.04,849000.0,7.0312,7.0453,7.0312,7.0383,849000.0
2005-09-16 13:30:00,10.04,10.05,10.03,10.04,886500.0,7.0383,7.0453,7.0312,7.0383,886500.0
2005-09-16 14:00:00,10.05,10.06,10.04,10.05,1122600.0,7.0453,7.0523,7.0383,7.0453,1122600.0
2005-09-16 14:30:00,10.05,10.06,10.04,10.05,1436400.0,7.0453,7.0523,7.0383,7.0453,1436400.0
2005-09-16 15:00:00,10.05,10.07,10.04,10.06,1990500.0,7.0453,7.0593,7.0383,7.0523,1990500.0
2005-09-16 15:30:00,10.06,10.08,10.05,10.07,8685900.0,7.0523,7.0663,7.0453,7.0593,8685900.0
2005-09-19 09:30:00,10.01,10.08,9.99,10.0,3549000.0,7.0172,7.0663,7.0032,7.0102,3549000.0
2005-09-19 10:00:00,10.01,10.01,9.98,9.98,2578500.0,7.0172,7.0172,6.9962,6.9962,2578500.0
2005-09-19 10:30:00,9.98,10.0,9.96,9.97,2354100.0,6.9962,7.0102,6.9822,6.9892,2354100.0
2005-09-19 11:00:00,9.97,9.97,9.93,9.93,1934100.0,6.9892,6.9892,6.9611,6.9611,1934100.0
2005-09-19 11:30:00,9.93,9.94,9.88,9.91,1896000.0,6.9611,6.9682,6.9261,6.9471,1896000.0
2005-09-19 12:00:00,9.91,9.93,9.9,9.9,1292700.0,6.9471,6.9611,6.9401,6.9401,1292700.0
2005-09-19 12:30:00,9.9,9.91,9.9,9.9,785400.0,6.9401,6.9471,6.9401,6.9401,785400.0
2005-09-19 13:00:00,9.9,9.92,9.9,9.92,1214400.0,6.9401,6.9541,6.9401,6.9541,1214400.0
2005-09-19 13:30:00,9.92,9.94,9.92,9.92,1557000.0,6.9541,6.9682,6.9541,6.9541,1557000.0
2005-09-19 14:00:00,9.92,9.93,9.9,9.9,1133700.0,6.9541,6.9611,6.9401,6.9401,1133700.0
2005-09-19 14:30:00,9.9,9.92,9.9,9.91,916500.0,6.9401,6.9541,6.9401,6.9471,916500.0
2005-09-19 15:00:00,9.91,9.92,9.9,9.9,1472400.0,6.9471,6.9541,6.9401,6.9401,1472400.0
2005-09-19 15:30:00,9.9,9.93,9.89,9.92,3067200.0,6.9401,6.9611,6.9331,6.9541,3067200.0
2005-09-20 09:30:00,9.95,9.96,9.87,9.89,2505300.0,6.9752,6.9822,6.9191,6.9331,2505300.0
2005-09-20 10:00:00,9.88,9.93,9.88,9.93,1457400.0,6.9261,6.9611,6.9261,6.9611,1457400.0
2005-09-20 10:30:00,9.93,9.93,9.91,9.92,1019100.0,6.9611,6.9611,6.9471,6.9541,1019100.0
2005-09-20 11:00:00,9.92,9.93,9.91,9.92,1088100.0,6.9541,6.9611,6.9471,6.9541,1088100.0
2005-09-20 11:30:00,9.92,9.94,9.92,9.93,1530300.0,6.9541,6.9682,6.9541,6.9611,1530300.0
2005-09-20 12:00:00,9.93,9.93,9.91,9.91,1641300.0,6.9611,6.9611,6.9471,6.9471,1641300.0
2005-09-20 12:30:00,9.91,9.92,9.9,9.91,696600.0,6.9471,6.9541,6.9401,6.9471,696600.0
2005-09-20 13:00:00,9.91,9.92,9.88,9.9,1392900.0,6.9471,6.9541,6.9261,6.9401,1392900.0
2005-09-20 13:30:00,9.9,9.9,9.89,9.89,870900.0,6.9401,6.9401,6.9331,6.9331,870900.0
2005-09-20 14:00:00,9.89,9.91,9.88,9.89,3054300.0,6.9331,6.9471,6.9261,6.9331,3054300.0
2005-09-20 14:30:00,9.89,9.91,9.82,9.83,2967300.0,6.9331,6.9471,6.884,6.891,2967300.0
2005-09-20 15:00:00,9.83,9.9,9.79,9.82,3112800.0,6.891,6.9401,6.863,6.884,3112800.0
2005-09-20 15:30:00,9.82,9.83,9.77,9.77,5592000.0,6.884,6.891,6.849,6.849,5592000.0
2005-09-21 09:30:00,9.74,9.78,9.7,9.74,4605300.0,6.828,6.856,6.7999,6.828,4605300.0
2005-09-21 10:00:00,9.74,9.74,9.73,9.74,2216100.0,6.828,6.828,6.8209,6.828,2216100.0
2005-09-21 10:30:00,9.74,9.75,9.73,9.74,2389500.0,6.828,6.835,6.8209,6.828,2389500.0
2005-09-21 11:00:00,9.74,9.74,9.7,9.73,2693700.0,6.828,6.828,6.7999,6.8209,2693700.0
2005-09-21 11:30:00,9.73,9.74,9.73,9.74,1395900.0,6.8209,6.828,6.8209,6.828,1395900.0
2005-09-21 12:00:00,9.73,9.74,9.73,9.73,2437200.0,6.8209,6.828,6.8209,6.8209,2437200.0
2005-09-21 12:30:00,9.73,9.74,9.73,9.74,1145700.0,6.8209,6.828,6.8209,6.828,1145700.0
2005-09-21 13:00:00,9.74,9.74,9.73,9.73,1764000.0,6.828,6.828,6.8209,6.8209,1764000.0
2005-09-21 13:30:00,9.73,9.74,9.71,9.73,1672800.0,6.8209,6.828,6.8069,6.8209,1672800.0
2005-09-21 14:00:00,9.73,9.74,9.71,9.72,1801800.0,6.8209,6.828,6.8069,6.8139,1801800.0
2005-09-21 14:30:00,9.72,9.73,9.7,9.72,1546500.0,6.8139,6.8209,6.7999,6.8139,1546500.0
2005-09-21 15:00:00,9.72,9.72,9.69,9.69,1928400.0,6.8139,6.8139,6.7929,6.7929,1928400.0
2005-09-21 15:30:00,9.69,9.7,9.67,9.68,5493600.0,6.7929,6.7999,6.7789,6.7859,5493600.0
2005-09-22 09:30:00,9.67,9.7,9.64,9.67,2035800.0,6.7789,6.7999,6.7578,6.7789,2035800.0
2005-09-22 10:00:00,9.67,9.73,9.62,9.63,3036900.0,6.7789,6.8209,6.7438,6.7508,3036900.0
2005-09-22 10:30:00,9.63,9.64,9.59,9.61,1677300.0,6.7508,6.7578,6.7228,6.7368,1677300.0
2005-09-22 11:00:00,9.61,9.63,9.59,9.63,1297200.0,6.7368,6.7508,6.7228,6.7508,1297200.0
2005-09-22 11:30:00,9.63,9.63,9.6,9.62,2193900.0,6.7508,6.7508,6.7298,6.7438,2193900.0
2005-09-22 12:00:00,9.62,9.63,9.61,9.62,801600.0,6.7438,6.7508,6.7368,6.7438,801600.0
2005-09-22 12:30:00,9.62,9.65,9.62,9.65,1465500.0,6.7438,6.7649,6.7438,6.7649,1465500.0
2005-09-22 13:00:00,9.65,9.66,9.55,9.63,2430000.0,6.7649,6.7719,6.6948,6.7508,2430000.0
2005-09-22 13:30:00,9.63,9.66,9.63,9.65,2988600.0,6.7508,6.7719,6.7508,6.7649,2988600.0
2005-09-22 14:00:00,9.65,9.67,9.63,9.65,3045900.0,6.7649,6.7789,6.7508,6.7649,3045900.0
2005-09-22 14:30:00,9.65,9.65,9.64,9.64,1453500.0,6.7649,6.7649,6.7578,6.7578,1453500.0
2005-09-22 15:00:00,9.64,9.65,9.63,9.63,2743200.0,6.7578,6.7649,6.7508,6.7508,2743200.0
2005-09-22 15:30:00,9.63,9.65,9.61,9.61,3685800.0,6.7508,6.7649,6.7368,6.7368,3685800.0
2005-09-23 09:30:00,9.63,9.63,9.58,9.62,3362400.0,6.7508,6.7508,6.7158,6.7438,3362400.0
2005-09-23 10:00:00,9.62,9.63,9.6,9.62,2300100.0,6.7438,6.7508,6.7298,6.7438,2300100.0
2005-09-23 10:30:00,9.62,9.62,9.59,9.61,2957700.0,6.7438,6.7438,6.7228,6.7368,2957700.0
2005-09-23 11:00:00,9.61,9.64,9.61,9.62,1527300.0,6.7368,6.7578,6.7368,6.7438,1527300.0
2005-09-23 11:30:00,9.62,9.64,9.6,9.64,1387500.0,6.7438,6.7578,6.7298,6.7578,1387500.0
2005-09-23 12:00:00,9.64,9.64,9.6,9.6,976800.0,6.7578,6.7578,6.7298,6.7298,976800.0
2005-09-23 12:30:00,9.6,9.61,9.59,9.6,678600.0,6.7298,6.7368,6.7228,6.7298,678600.0
2005-09-23 13:00:00,9.6,9.62,9.6,9.61,1611000.0,6.7298,6.7438,6.7298,6.7368,1611000.0
2005-09-23 13:30:00,9.6,9.67,9.6,9.67,2593500.0,6.7298,6.7789,6.7298,6.7789,2593500.0
2005-09-23 14:00:00,9.67,9.7,9.66,9.7,2141700.0,6.7789,6.7999,6.7719,6.7999,2141700.0
2005-09-23 14:30:00,9.7,9.7,9.68,9.68,1274700.0,6.7999,6.7999,6.7859,6.7859,1274700.0
2005-09-23 15:00:00,9.68,9.68,9.65,9.67,2089500.0,6.7859,6.7859,6.7649,6.7789,2089500.0
2005-09-23 15:30:00,9.67,9.67,9.66,9.67,3790200.0,6.7789,6.7789,6.7719,6.7789,3790200.0
2005-09-26 09:30:00,9.67,9.73,9.64,9.69,2563800.0,6.7789,6.8209,6.7578,6.7929,2563800.0
2005-09-26 10:00:00,9.7,9.76,9.68,9.75,4033200.0,6.7999,6.842,6.7859,6.835,4033200.0
2005-09-26 10:30:00,9.76,9.76,9.73,9.76,1642200.0,6.842,6.842,6.8209,6.842,1642200.0
2005-09-26 11:00:00,9.76,9.78,9.75,9.78,1464900.0,6.842,6.856,6.835,6.856,1464900.0
2005-09-26 11:30:00,9.78,9.8,9.76,9.77,1829400.0,6.856,6.87,6.842,6.849,1829400.0
2005-09-26 12:00:00,9.77,9.79,9.76,9.76,1612200.0,6.849,6.863,6.842,6.842,1612200.0
2005-09-26 12:30:00,9.76,9.77,9.73,9.74,1484400.0,6.842,6.849,6.8209,6.828,1484400.0
2005-09-26 13:00:00,9.74,9.76,9.71,9.72,1465200.0,6.828,6.842,6.8069,6.8139,1465200.0
2005-09-26 13:30:00,9.72,9.74,9.71,9.73,1034400.0,6.8139,6.828,6.8069,6.8209,1034400.0
2005-09-26 14:00:00,9.74,9.76,9.72,9.74,1988100.0,6.828,6.842,6.8139,6.828,1988100.0
2005-09-26 14:30:00,9.74,9.74,9.69,9.7,1857900.0,6.828,6.828,6.7929,6.7999,1857900.0
2005-09-26 15:00:00,9.7,9.7,9.68,9.68,1739400.0,6.7999,6.7999,6.7859,6.7859,1739400.0
2005-09-26 15:30:00,9.68,9.71,9.67,9.69,2929200.0,6.7859,6.8069,6.7789,6.7929,2929200.0
2005-09-27 09:30:00,9.69,9.76,9.68,9.74,2880900.0,6.7929,6.842,6.7859,6.828,2880900.0
2005-09-27 10:00:00,9.74,9.78,9.72,9.77,2394000.0,6.828,6.856,6.8139,6.849,2394000.0
2005-09-27 10:30:00,9.77,9.77,9.7,9.72,2203800.0,6.849,6.849,6.7999,6.8139,2203800.0
2005-09-27 11:00:00,9.72,9.73,9.7,9.71,1350000.0,6.8139,6.8209,6.7999,6.8069,1350000.0
2005-09-27 11:30:00,9.71,9.73,9.7,9.72,935400.0,6.8069,6.8209,6.7999,6.8139,935400.0
2005-09-27 12:00:00,9.72,9.73,9.71,9.72,700800.0,6.8139,6.8209,6.8069,6.8139,700800.0
2005-09-27 12:30:00,9.72,9.75,9.72,9.73,957900.0,6.8139,6.835,6.8139,6.8209,957900.0
2005-09-27 13:00:00,9.73,9.75,9.73,9.74,1493100.0,6.8209,6.835,6.8209,6.828,1493100.0
2005-09-27 13:30:00,9.74,9.76,9.74,9.75,1548300.0,6.828,6.842,6.828,6.835,1548300.0
2005-09-27 14:00:00,9.75,9.76,9.71,9.73,2867400.0,6.835,6.842,6.8069,6.8209,2867400.0
2005-09-27 14:30:00,9.73,9.77,9.72,9.75,1959000.0,6.8209,6.849,6.8139,6.835,1959000.0
2005-09-27 15:00:00,9.75,9.76,9.72,9.72,2036700.0,6.835,6.842,6.8139,6.8139,2036700.0
2005-09-27 15:30:00,9.72,9.72,9.67,9.67,2673900.0,6.8139,6.8139,6.7789,6.7789,2673900.0
2005-09-28 09:30:00,9.73,9.75,9.67,9.67,2292000.0,6.8209,6.835,6.7789,6.7789,2292000.0
2005-09-28 10:00:00,9.67,9.69,9.65,9.69,1679700.0,6.7789,6.7929,6.7649,6.7929,1679700.0
2005-09-28 10:30:00,9.68,9.7,9.66,9.68,2106600.0,6.7859,6.7999,6.7719,6.7859,2106600.0
2005-09-28 11:00:00,9.68,9.7,9.68,9.7,784800.0,6.7859,6.7999,6.7859,6.7999,784800.0
2005-09-28 11:30:00,9.7,9.7,9.67,9.69,1178700.0,6.7999,6.7999,6.7789,6.7929,1178700.0
2005-09-28 12:00:00,9.69,9.69,9.65,9.65,1854900.0,6.7929,6.7929,6.7649,6.7649,1854900.0
2005-09-28 12:30:00,9.65,9.66,9.64,9.66,1132800.0,6.7649,6.7719,6.7578,6.7719,1132800.0
2005-09-28 13:00:00,9.66,9.67,9.65,9.65,840900.0,6.7719,6.7789,6.7649,6.7649,840900.0
2005-09-28 13:30:00,9.65,9.66,9.63,9.66,971400.0,6.7649,6.7719,6.7508,6.7719,971400.0
2005-09-28 14:00:00,9.65,9.69,9.65,9.69,1292400.0,6.7649,6.7929,6.7649,6.7929,1292400.0
2005-09-28 14:30:00,9.69,9.69,9.68,9.68,855900.0,6.7929,6.7929,6.7859,6.7859,855900.0
2005-09-28 15:00:00,9.68,9.69,9.68,9.69,1666200.0,6.7859,6.7929,6.7859,6.7929,1666200.0
2005-09-28 15:30:00,9.69,9.71,9.67,9.68,2909100.0,6.7929,6.8069,6.7789,6.7859,2909100.0
2005-09-29 09:30:00,9.66,9.69,9.64,9.66,3845700.0,6.7719,6.7929,6.7578,6.7719,3845700.0
2005-09-29 10:00:00,9.66,9.71,9.65,9.71,1697100.0,6.7719,6.8069,6.7649,6.8069,1697100.0
2005-09-29 10:30:00,9.71,9.73,9.69,9.69,1718100.0,6.8069,6.8209,6.7929,6.7929,1718100.0
2005-09-29 11:00:00,9.69,9.73,9.69,9.71,1153200.0,6.7929,6.8209,6.7929,6.8069,1153200.0
2005-09-29 11:30:00,9.72,9.81,9.72,9.8,2448900.0,6.8139,6.877,6.8139,6.87,2448900.0
2005-09-29 12:00:00,9.8,9.82,9.78,9.79,2088000.0,6.87,6.884,6.856,6.863,2088000.0
2005-09-29 12:30:00,9.79,9.79,9.77,9.78,1634700.0,6.863,6.863,6.849,6.856,1634700.0
2005-09-29 13:00:00,9.78,9.8,9.75,9.79,2948100.0,6.856,6.87,6.835,6.863,2948100.0
2005-09-29 13:30:00,9.79,9.79,9.77,9.78,1566000.0,6.863,6.863,6.849,6.856,1566000.0
2005-09-29 14:00:00,9.78,9.8,9.76,9.77,2011500.0,6.856,6.87,6.842,6.849,2011500.0
2005-09-29 14:30:00,9.76,9.77,9.72,9.73,1973100.0,6.842,6.849,6.8139,6.8209,1973100.0
2005-09-29 15:00:00,9.73,9.76,9.72,9.75,2152800.0,6.8209,6.842,6.8139,6.835,2152800.0
2005-09-29 15:30:00,9.76,9.77,9.74,9.77,3802500.0,6.842,6.849,6.828,6.849,3802500.0
2005-09-30 09:30:00,9.77,9.83,9.74,9.83,1668600.0,6.849,6.891,6.828,6.891,1668600.0
2005-09-30 10:00:00,9.83,9.83,9.76,9.78,1834200.0,6.891,6.891,6.842,6.856,1834200.0
2005-09-30 10:30:00,9.78,9.79,9.76,9.78,1564800.0,6.856,6.863,6.842,6.856,1564800.0
2005-09-30 11:00:00,9.78,9.79,9.7,9.72,1257900.0,6.856,6.863,6.7999,6.8139,1257900.0
2005-09-30 11:30:00,9.72,9.73,9.65,9.66,1192800.0,6.8139,6.8209,6.7649,6.7719,1192800.0
2005-09-30 12:00:00,9.66,9.68,9.65,9.68,969900.0,6.7719,6.7859,6.7649,6.7859,969900.0
2005-09-30 12:30:00,9.68,9.72,9.68,9.72,693300.0,6.7859,6.8139,6.7859,6.8139,693300.0
2005-09-30 13:00:00,9.72,9.72,9.68,9.7,580500.0,6.8139,6.8139,6.7859,6.7999,580500.0
2005-09-30 13:30:00,9.7,9.73,9.7,9.73,327300.0,6.7999,6.8209,6.7999,6.8209,327300.0
2005-09-30 14:00:00,9.73,9.76,9.73,9.75,957900.0,6.8209,6.842,6.8209,6.835,957900.0
2005-09-30 14:30:00,9.75,9.76,9.73,9.75,725400.0,6.835,6.842,6.8209,6.835,725400.0
2005-09-30 15:00:00,9.75,9.76,9.73,9.76,990000.0,6.835,6.842,6.8209,6.842,990000.0
2005-09-30 15:30:00,9.76,9.78,9.72,9.78,4717500.0,6.842,6.856,6.8139,6.856,4717500.0
2005-10-03 09:30:00,9.73,9.78,9.72,9.75,1567800.0,6.8209,6.856,6.8139,6.835,1567800.0
2005-10-03 10:00:00,9.75,9.76,9.73,9.76,1941300.0,6.835,6.842,6.8209,6.842,1941300.0
2005-10-03 10:30:00,9.76,9.78,9.75,9.76,1539000.0,6.842,6.856,6.835,6.842,1539000.0
2005-10-03 11:00:00,9.76,9.77,9.73,9.75,1125600.0,6.842,6.849,6.8209,6.835,1125600.0
2005-10-03 11:30:00,9.75,9.75,9.73,9.73,1751400.0,6.835,6.835,6.8209,6.8209,1751400.0
2005-10-03 12:00:00,9.73,9.73,9.72,9.73,1422000.0,6.8209,6.8209,6.8139,6.8209,1422000.0
2005-10-03 12:30:00,9.73,9.73,9.7,9.7,1143900.0,6.8209,6.8209,6.7999,6.7999,1143900.0
2005-10-03 13:00:00,9.7,9.73,9.7,9.7,1033800.0,6.7999,6.8209,6.7999,6.7999,1033800.0
2005-10-03 13:30:00,9.7,9.7,9.67,9.68,2218800.0,6.7999,6.7999,6.7789,6.7859,2218800.0
2005-10-03 14:00:00,9.69,9.69,9.67,9.68,1404900.0,6.7929,6.7929,6.7789,6.7859,1404900.0
2005-10-03 14:30:00,9.67,9.69,9.66,9.69,1921500.0,6.7789,6.7929,6.7719,6.7929,1921500.0
2005-10-03 15:00:00,9.69,9.7,9.67,9.68,1958400.0,6.7929,6.7999,6.7789,6.7859,1958400.0
2005-10-03 15:30:00,9.68,9.69,9.65,9.66,3848400.0,6.7859,6.7929,6.7649,6.7719,3848400.0
2005-10-04 09:30:00,9.67,9.7,9.63,9.66,2347200.0,6.7789,6.7999,6.7508,6.7719,2347200.0
2005-10-04 10:00:00,9.66,9.7,9.66,9.69,1732200.0,6.7719,6.7999,6.7719,6.7929,1732200.0
2005-10-04 10:30:00,9.69,9.7,9.68,9.69,2822400.0,6.7929,6.7999,6.7859,6.7929,2822400.0
2005-10-04 11:00:00,9.69,9.7,9.63,9.66,1444200.0,6.7929,6.7999,6.7508,6.7719,1444200.0
2005-10-04 11:30:00,9.66,9.69,9.66,9.68,1163100.0,6.7719,6.7929,6.7719,6.7859,1163100.0
2005-10-04 12:00:00,9.68,9.68,9.65,9.66,1031100.0,6.7859,6.7859,6.7649,6.7719,1031100.0
2005-10-04 12:30:00,9.66,9.66,9.63,9.66,868500.0,6.7719,6.7719,6.7508,6.7719,868500.0
2005-10-04 13:00:00,9.66,9.66,9.65,9.66,548100.0,6.7719,6.7719,6.7649,6.7719,548100.0
2005-10-04 13:30:00,9.66,9.66,9.61,9.62,689400.0,6.7719,6.7719,6.7368,6.7438,689400.0
2005-10-04 14:00:00,9.62,9.62,9.58,9.58,1161600.0,6.7438,6.7438,6.7158,6.7158,1161600.0
2005-10-04 14:30:00,9.59,9.62,9.56,9.56,1744500.0,6.7228,6.7438,6.7018,6.7018,1744500.0
2005-10-04 15:00:00,9.56,9.61,9.54,9.55,3505800.0,6.7018,6.7368,6.6877,6.6948,3505800.0
2005-10-04 15:30:00,9.55,9.58,9.54,9.55,4445100.0,6.6948,6.7158,6.6877,6.6948,4445100.0
2005-10-05 09:30:00,9.54,9.56,9.5,9.54,1807800.0,6.6877,6.7018,6.6597,6.6877,1807800.0
2005-10-05 10:00:00,9.54,9.55,9.42,9.48,4009800.0,6.6877,6.6948,6.6036,6.6457,4009800.0
2005-10-05 10:30:00,9.48,9.53,9.46,9.51,2238000.0,6.6457,6.6807,6.6317,6.6667,2238000.0
2005-10-05 11:00:00,9.51,9.54,9.5,9.51,1230900.0,6.6667,6.6877,6.6597,6.6667,1230900.0
2005-10-05 11:30:00,9.51,9.53,9.5,9.51,1185300.0,6.6667,6.6807,6.6597,6.6667,1185300.0
2005-10-05 12:00:00,9.51,9.52,9.5,9.51,827700.0,6.6667,6.6737,6.6597,6.6667,827700.0
2005-10-05 12:30:00,9.52,9.53,9.51,9.52,643500.0,6.6737,6.6807,6.6667,6.6737,643500.0
2005-10-05 13:00:00,9.52,9.54,9.52,9.52,1466400.0,6.6737,6.6877,6.6737,6.6737,1466400.0
2005-10-05 13:30:00,9.52,9.53,9.49,9.5,1655400.0,6.6737,6.6807,6.6527,6.6597,1655400.0
2005-10-05 14:00:00,9.5,9.52,9.48,9.49,2156400.0,6.6597,6.6737,6.6457,6.6527,2156400.0
2005-10-05 14:30:00,9.49,9.5,9.46,9.47,1332300.0,6.6527,6.6597,6.6317,6.6387,1332300.0
2005-10-05 15:00:00,9.47,9.47,9.44,9.45,3981300.0,6.6387,6.6387,6.6176,6.6247,3981300.0
2005-10-05 15:30:00,9.45,9.46,9.4,9.4,4670100.0,6.6247,6.6317,6.5896,6.5896,4670100.0
2005-10-06 09:30:00,9.39,9.54,9.38,9.51,4249500.0,6.5826,6.6877,6.5756,6.6667,4249500.0
2005-10-06 10:00:00,9.51,9.53,9.48,9.53,1904100.0,6.6667,6.6807,6.6457,6.6807,1904100.0
2005-10-06 10:30:00,9.53,9.57,9.52,9.54,1718100.0,6.6807,6.7088,6.6737,6.6877,1718100.0
2005-10-06 11:00:00,9.55,9.58,9.54,9.57,2748300.0,6.6948,6.7158,6.6877,6.7088,2748300.0
2005-10-06 11:30:00,9.57,9.58,9.5,9.51,1449900.0,6.7088,6.7158,6.6597,6.6667,1449900.0
2005-10-06 12:00:00,9.51,9.53,9.49,9.49,1769700.0,6.6667,6.6807,6.6527,6.6527,1769700.0
2005-10-06 12:30:00,9.49,9.52,9.48,9.5,1437600.0,6.6527,6.6737,6.6457,6.6597,1437600.0
2005-10-06 13:00:00,9.51,9.53,9.5,9.52,1445700.0,6.6667,6.6807,6.6597,6.6737,1445700.0
2005-10-06 13:30:00,9.52,9.52,9.45,9.46,1643700.0,6.6737,6.6737,6.6247,6.6317,1643700.0
2005-10-06 14:00:00,9.46,9.53,9.44,9.5,5627400.0,6.6317,6.6807,6.6176,6.6597,5627400.0
2005-10-06 14:30:00,9.5,9.53,9.48,9.51,2141700.0,6.6597,6.6807,6.6457,6.6667,2141700.0
2005-10-06 15:00:00,9.51,9.52,9.45,9.45,4404000.0,6.6667,6.6737,6.6247,6.6247,4404000.0
2005-10-06 15:30:00,9.45,9.49,9.43,9.47,6693300.0,6.6247,6.6527,6.6106,6.6387,6693300.0
2005-10-07 09:30:00,9.46,9.53,9.43,9.48,3737100.0,6.6317,6.6807,6.6106,6.6457,3737100.0
2005-10-07 10:00:00,9.48,9.49,9.45,9.47,1892100.0,6.6457,6.6527,6.6247,6.6387,1892100.0
2005-10-07 10:30:00,9.47,9.5,9.45,9.48,1865100.0,6.6387,6.6597,6.6247,6.6457,1865100.0
2005-10-07 11:00:00,9.48,9.49,9.45,9.45,1451700.0,6.6457,6.6527,6.6247,6.6247,1451700.0
2005-10-07 11:30:00,9.44,9.47,9.44,9.45,1835700.0,6.6176,6.6387,6.6176,6.6247,1835700.0
2005-10-07 12:00:00,9.45,9.46,9.41,9.45,2574000.0,6.6247,6.6317,6.5966,6.6247,2574000.0
2005-10-07 12:30:00,9.45,9.47,9.44,9.47,1582200.0,6.6247,6.6387,6.6176,6.6387,1582200.0
2005-10-07 13:00:00,9.47,9.47,9.45,9.47,1871100.0,6.6387,6.6387,6.6247,6.6387,1871100.0
2005-10-07 13:30:00,9.47,9.47,9.45,9.47,1474500.0,6.6387,6.6387,6.6247,6.6387,1474500.0
2005-10-07 14:00:00,9.47,9.47,9.43,9.43,1323900.0,6.6387,6.6387,6.6106,6.6106,1323900.0
2005-10-07 14:30:00,9.43,9.46,9.43,9.43,1986000.0,6.6106,6.6317,6.6106,6.6106,1986000.0
2005-10-07 15:00:00,9.44,9.45,9.43,9.44,1365600.0,6.6176,6.6247,6.6106,6.6176,1365600.0
2005-10-07 15:30:00,9.44,9.44,9.42,9.44,3714000.0,6.6176,6.6176,6.6036,6.6176,3714000.0
2005-10-10 09:30:00,9.42,9.5,9.41,9.47,2688300.0,6.6036,6.6597,6.5966,6.6387,2688300.0
2005-10-10 10:00:00,9.47,9.51,9.45,9.48,2125800.0,6.6387,6.6667,6.6247,6.6457,2125800.0
2005-10-10 10:30:00,9.48,9.49,9.47,9.48,1130400.0,6.6457,6.6527,6.6387,6.6457,1130400.0
2005-10-10 11:00:00,9.47,9.51,9.47,9.51,1306200.0,6.6387,6.6667,6.6387,6.6667,1306200.0
2005-10-10 11:30:00,9.51,9.51,9.49,9.49,1143900.0,6.6667,6.6667,6.6527,6.6527,1143900.0
2005-10-10 12:00:00,9.5,9.53,9.49,9.53,1145400.0,6.6597,6.6807,6.6527,6.6807,1145400.0
2005-10-10 12:30:00,9.52,9.56,9.52,9.56,983700.0,6.6737,6.7018,6.6737,6.7018,983700.0
2005-10-10 13:00:00,9.56,9.56,9.53,9.53,582900.0,6.7018,6.7018,6.6807,6.6807,582900.0
2005-10-10 13:30:00,9.53,9.54,9.49,9.5,1148100.0,6.6807,6.6877,6.6527,6.6597,1148100.0
2005-10-10 14:00:00,9.5,9.5,9.45,9.49,1575300.0,6.6597,6.6597,6.6247,6.6527,1575300.0
2005-10-10 14:30:00,9.48,9.5,9.47,9.49,1344900.0,6.6457,6.6597,6.6387,6.6527,1344900.0
2005-10-10 15:00:00,9.49,9.49,9.48,9.48,1351800.0,6.6527,6.6527,6.6457,6.6457,1351800.0
2005-10-10 15:30:00,9.48,9.5,9.45,9.47,3338400.0,6.6457,6.6597,6.6247,6.6387,3338400.0
2005-10-11 09:30:00,9.46,9.55,9.44,9.51,3726900.0,6.6317,6.6948,6.6176,6.6667,3726900.0
2005-10-11 10:00:00,9.51,9.53,9.48,9.52,1332900.0,6.6667,6.6807,6.6457,6.6737,1332900.0
2005-10-11 10:30:00,9.52,9.54,9.47,9.48,1141200.0,6.6737,6.6877,6.6387,6.6457,1141200.0
2005-10-11 11:00:00,9.48,9.49,9.45,9.46,1625100.0,6.6457,6.6527,6.6247,6.6317,1625100.0
2005-10-11 11:30:00,9.46,9.46,9.42,9.43,2081100.0,6.6317,6.6317,6.6036,6.6106,2081100.0
2005-10-11 12:00:00,9.43,9.44,9.42,9.43,674100.0,6.6106,6.6176,6.6036,6.6106,674100.0
2005-10-11 12:30:00,9.43,9.46,9.42,9.46,1117800.0,6.6106,6.6317,6.6036,6.6317,1117800.0
2005-10-11 13:00:00,9.46,9.47,9.45,9.46,1375200.0,6.6317,6.6387,6.6247,6.6317,1375200.0
2005-10-11 13:30:00,9.46,9.47,9.45,9.47,1170000.0,6.6317,6.6387,6.6247,6.6387,1170000.0
2005-10-11 14:00:00,9.47,9.5,9.45,9.48,2498400.0,6.6387,6.6597,6.6247,6.6457,2498400.0
2005-10-11 14:30:00,9.47,9.47,9.44,9.44,1236300.0,6.6387,6.6387,6.6176,6.6176,1236300.0
2005-10-11 15:00:00,9.44,9.44,9.41,9.43,1877100.0,6.6176,6.6176,6.5966,6.6106,1877100.0
2005-10-11 15:30:00,9.44,9.46,9.42,9.44,4217400.0,6.6176,6.6317,6.6036,6.6176,4217400.0
2005-10-12 09:30:00,9.38,9.57,9.38,9.52,4005300.0,6.5756,6.7088,6.5756,6.6737,4005300.0
2005-10-12 10:00:00,9.52,9.57,9.47,9.49,2077200.0,6.6737,6.7088,6.6387,6.6527,2077200.0
2005-10-12 10:30:00,9.49,9.5,9.43,9.44,3045600.0,6.6527,6.6597,6.6106,6.6176,3045600.0
2005-10-12 11:00:00,9.44,9.47,9.42,9.43,1454700.0,6.6176,6.6387,6.6036,6.6106,1454700.0
2005-10-12 11:30:00,9.43,9.46,9.39,9.4,1590900.0,6.6106,6.6317,6.5826,6.5896,1590900.0
2005-10-12 12:00:00,9.4,9.42,9.38,9.39,1245600.0,6.5896,6.6036,6.5756,6.5826,1245600.0
2005-10-12 12:30:00,9.39,9.45,9.36,9.37,918600.0,6.5826,6.6247,6.5616,6.5686,918600.0
2005-10-12 13:00:00,9.37,9.4,9.36,9.39,1964100.0,6.5686,6.5896,6.5616,6.5826,1964100.0
2005-10-12 13:30:00,9.39,9.42,9.38,9.4,1569600.0,6.5826,6.6036,6.5756,6.5896,1569600.0
2005-10-12 14:00:00,9.4,9.42,9.36,9.38,1552800.0,6.5896,6.6036,6.5616,6.5756,1552800.0
2005-10-12 14:30:00,9.38,9.38,9.31,9.32,2092500.0,6.5756,6.5756,6.5265,6.5335,2092500.0
2005-10-12 15:00:00,9.32,9.37,9.31,9.35,3396000.0,6.5335,6.5686,6.5265,6.5546,3396000.0
2005-10-12 15:30:00,9.35,9.38,9.3,9.3,4440600.0,6.5546,6.5756,6.5195,6.5195,4440600.0
2005-10-13 09:30:00,9.25,9.31,9.23,9.28,3367800.0,6.4845,6.5265,6.4704,6.5055,3367800.0
2005-10-13 10:00:00,9.28,9.29,9.24,9.25,1640700.0,6.5055,6.5125,6.4774,6.4845,1640700.0
2005-10-13 10:30:00,9.24,9.24,9.15,9.16,3094200.0,6.4774,6.4774,6.4143,6.4214,3094200.0
2005-10-13 11:00:00,9.16,9.19,9.15,9.15,3757200.0,6.4214,6.4424,6.4143,6.4143,3757200.0
2005-10-13 11:30:00,9.15,9.15,9.09,9.12,3024000.0,6.4143,6.4143,6.3723,6.3933,3024000.0
2005-10-13 12:00:00,9.12,9.16,9.11,9.11,2834400.0,6.3933,6.4214,6.3863,6.3863,2834400.0
2005-10-13 12:30:00,9.11,9.16,9.11,9.15,2441100.0,6.3863,6.4214,6.3863,6.4143,2441100.0
2005-10-13 13:00:00,9.15,9.15,9.11,9.13,2678700.0,6.4143,6.4143,6.3863,6.4003,2678700.0
2005-10-13 13:30:00,9.13,9.13,9.1,9.11,2887500.0,6.4003,6.4003,6.3793,6.3863,2887500.0
2005-10-13 14:00:00,9.11,9.13,9.09,9.09,3376200.0,6.3863,6.4003,6.3723,6.3723,3376200.0
2005-10-13 14:30:00,9.09,9.11,9.07,9.08,4095900.0,6.3723,6.3863,6.3583,6.3653,4095900.0
2005-10-13 15:00:00,9.08,9.09,9.07,9.07,3873000.0,6.3653,6.3723,6.3583,6.3583,3873000.0
2005-10-13 15:30:00,9.07,9.09,9.06,9.07,7091100.0,6.3583,6.3723,6.3513,6.3583,7091100.0
2005-10-14 09:30:00,9.12,9.21,9.09,9.15,6245700.0,6.3933,6.4564,6.3723,6.4143,6245700.0
2005-10-14 10:00:00,9.14,9.15,9.08,9.11,3615000.0,6.4073,6.4143,6.3653,6.3863,3615000.0
2005-10-14 10:30:00,9.11,9.16,9.1,9.1,2676300.0,6.3863,6.4214,6.3793,6.3793,2676300.0
2005-10-14 11:00:00,9.1,9.14,9.09,9.13,2247300.0,6.3793,6.4073,6.3723,6.4003,2247300.0
2005-10-14 11:30:00,9.13,9.15,9.13,9.15,1353900.0,6.4003,6.4143,6.4003,6.4143,1353900.0
2005-10-14 12:00:00,9.14,9.15,9.14,9.15,1365000.0,6.4073,6.4143,6.4073,6.4143,1365000.0
2005-10-14 12:30:00,9.15,9.15,9.11,9.12,770400.0,6.4143,6.4143,6.3863,6.3933,770400.0
2005-10-14 13:00:00,9.12,9.12,9.09,9.1,1482300.0,6.3933,6.3933,6.3723,6.3793,1482300.0
2005-10-14 13:30:00,9.1,9.11,9.09,9.1,2112000.0,6.3793,6.3863,6.3723,6.3793,2112000.0
2005-10-14 14:00:00,9.09,9.1,9.07,9.1,1897200.0,6.3723,6.3793,6.3583,6.3793,1897200.0
2005-10-14 14:30:00,9.1,9.13,9.1,9.11,2186400.0,6.3793,6.4003,6.3793,6.3863,2186400.0
2005-10-14 15:00:00,9.11,9.13,9.1,9.11,2180100.0,6.3863,6.4003,6.3793,6.3863,2180100.0
2005-10-14 15:30:00,9.11,9.14,9.09,9.1,6185100.0,6.3863,6.4073,6.3723,6.3793,6185100.0
2005-10-17 09:30:00,9.09,9.13,9.02,9.09,3332400.0,6.3723,6.4003,6.3232,6.3723,3332400.0
2005-10-17 10:00:00,9.09,9.13,9.07,9.13,2347500.0,6.3723,6.4003,6.3583,6.4003,2347500.0
2005-10-17 10:30:00,9.13,9.13,9.1,9.12,798600.0,6.4003,6.4003,6.3793,6.3933,798600.0
2005-10-17 11:00:00,9.12,9.12,9.1,9.11,1153200.0,6.3933,6.3933,6.3793,6.3863,1153200.0
2005-10-17 11:30:00,9.11,9.12,9.1,9.11,521400.0,6.3863,6.3933,6.3793,6.3863,521400.0
2005-10-17 12:00:00,9.11,9.11,9.04,9.05,1056000.0,6.3863,6.3863,6.3372,6.3442,1056000.0
2005-10-17 12:30:00,9.05,9.06,9.01,9.04,1272600.0,6.3442,6.3513,6.3162,6.3372,1272600.0
2005-10-17 13:00:00,9.04,9.06,9.02,9.06,840600.0,6.3372,6.3513,6.3232,6.3513,840600.0
2005-10-17 13:30:00,9.06,9.06,9.03,9.04,1100400.0,6.3513,6.3513,6.3302,6.3372,1100400.0
2005-10-17 14:00:00,9.04,9.05,9.01,9.02,1749600.0,6.3372,6.3442,6.3162,6.3232,1749600.0
2005-10-17 14:30:00,9.02,9.04,9.02,9.03,1460400.0,6.3232,6.3372,6.3232,6.3302,1460400.0
2005-10-17 15:00:00,9.03,9.05,9.01,9.02,2043600.0,6.3302,6.3442,6.3162,6.3232,2043600.0
2005-10-17 15:30:00,9.02,9.05,9.02,9.05,5538000.0,6.3232,6.3442,6.3232,6.3442,5538000.0
2005-10-18 09:30:00,9.08,9.09,9.03,9.05,2757300.0,6.3653,6.3723,6.3302,6.3442,2757300.0
2005-10-18 10:00:00,9.05,9.05,8.98,8.99,1343400.0,6.3442,6.3442,6.2952,6.3022,1343400.0
2005-10-18 10:30:00,8.98,9.01,8.97,8.99,1273800.0,6.2952,6.3162,6.2882,6.3022,1273800.0
2005-10-18 11:00:00,8.98,9.03,8.98,9.02,2147400.0,6.2952,6.3302,6.2952,6.3232,2147400.0
2005-10-18 11:30:00,9.02,9.03,8.99,8.99,801300.0,6.3232,6.3302,6.3022,6.3022,801300.0
2005-10-18 12:00:00,8.99,9.0,8.98,8.99,636300.0,6.3022,6.3092,6.2952,6.3022,636300.0
2005-10-18 12:30:00,8.99,8.99,8.97,8.97,551100.0,6.3022,6.3022,6.2882,6.2882,551100.0
2005-10-18 13:00:00,8.97,8.97,8.94,8.97,1614900.0,6.2882,6.2882,6.2671,6.2882,1614900.0
2005-10-18 13:30:00,8.97,9.0,8.96,9.0,1810800.0,6.2882,6.3092,6.2812,6.3092,1810800.0
2005-10-18 14:00:00,8.99,9.02,8.99,9.0,1760100.0,6.3022,6.3232,6.3022,6.3092,1760100.0
2005-10-18 14:30:00,9.0,9.0,8.95,8.98,1508400.0,6.3092,6.3092,6.2741,6.2952,1508400.0
2005-10-18 15:00:00,8.98,8.99,8.96,8.98,1711200.0,6.2952,6.3022,6.2812,6.2952,1711200.0
2005-10-18 15:30:00,8.98,9.0,8.93,8.93,5435400.0,6.2952,6.3092,6.2601,6.2601,5435400.0
2005-10-19 09:30:00,8.99,9.01,8.94,9.0,3865200.0,6.3022,6.3162,6.2671,6.3092,3865200.0
2005-10-19 10:00:00,8.99,9.02,8.98,9.0,2871600.0,6.3022,6.3232,6.2952,6.3092,2871600.0
2005-10-19 10:30:00,9.0,9.09,9.0,9.06,3019200.0,6.3092,6.3723,6.3092,6.3513,3019200.0
2005-10-19 11:00:00,9.05,9.06,8.99,9.0,1956300.0,6.3442,6.3513,6.3022,6.3092,1956300.0
2005-10-19 11:30:00,8.99,9.03,8.99,9.02,1169700.0,6.3022,6.3302,6.3022,6.3232,1169700.0
2005-10-19 12:00:00,9.02,9.08,9.02,9.07,1650300.0,6.3232,6.3653,6.3232,6.3583,1650300.0
2005-10-19 12:30:00,9.07,9.09,9.0,9.0,2022900.0,6.3583,6.3723,6.3092,6.3092,2022900.0
2005-10-19 13:00:00,9.0,9.04,8.99,9.03,2010000.0,6.3092,6.3372,6.3022,6.3302,2010000.0
2005-10-19 13:30:00,9.03,9.08,9.02,9.08,3075900.0,6.3302,6.3653,6.3232,6.3653,3075900.0
2005-10-19 14:00:00,9.08,9.11,9.06,9.1,2733000.0,6.3653,6.3863,6.3513,6.3793,2733000.0
2005-10-19 14:30:00,9.11,9.19,9.1,9.18,4474200.0,6.3863,6.4424,6.3793,6.4354,4474200.0
2005-10-19 15:00:00,9.18,9.2,9.16,9.2,3321900.0,6.4354,6.4494,6.4214,6.4494,3321900.0
2005-10-19 15:30:00,9.2,9.23,9.18,9.22,6297900.0,6.4494,6.4704,6.4354,6.4634,6297900.0
2005-10-20 09:30:00,9.22,9.39,9.22,9.34,4548600.0,6.4634,6.5826,6.4634,6.5475,4548600.0
2005-10-20 10:00:00,9.34,9.37,9.31,9.36,2659500.0,6.5475,6.5686,6.5265,6.5616,2659500.0
2005-10-20 10:30:00,9.36,9.38,9.31,9.33,2394000.0,6.5616,6.5756,6.5265,6.5405,2394000.0
2005-10-20 11:00:00,9.34,9.34,9.28,9.3,2408400.0,6.5475,6.5475,6.5055,6.5195,2408400.0
2005-10-20 11:30:00,9.3,9.3,9.27,9.28,1087800.0,6.5195,6.5195,6.4985,6.5055,1087800.0
2005-10-20 12:00:00,9.28,9.29,9.24,9.28,1363200.0,6.5055,6.5125,6.4774,6.5055,1363200.0
2005-10-20 12:30:00,9.28,9.29,9.26,9.28,1002600.0,6.5055,6.5125,6.4915,6.5055,1002600.0
2005-10-20 13:00:00,9.29,9.3,9.28,9.29,1660500.0,6.5125,6.5195,6.5055,6.5125,1660500.0
2005-10-20 13:30:00,9.29,9.3,9.26,9.29,1619100.0,6.5125,6.5195,6.4915,6.5125,1619100.0
2005-10-20 14:00:00,9.29,9.29,9.24,9.26,1719900.0,6.5125,6.5125,6.4774,6.4915,1719900.0
2005-10-20 14:30:00,9.26,9.28,9.25,9.25,1413300.0,6.4915,6.5055,6.4845,6.4845,1413300.0
2005-10-20 15:00:00,9.25,9.26,9.12,9.15,2944800.0,6.4845,6.4915,6.3933,6.4143,2944800.0
2005-10-20 15:30:00,9.15,9.21,9.14,9.16,5231400.0,6.4143,6.4564,6.4073,6.4214,5231400.0
2005-10-21 09:30:00,9.25,9.26,9.12,9.19,11586300.0,6.4845,6.4915,6.3933,6.4424,11586300.0
2005-10-21 10:00:00,9.19,9.26,9.17,9.23,3510300.0,6.4424,6.4915,6.4284,6.4704,3510300.0
2005-10-21 10:30:00,9.23,9.24,9.2,9.21,4376700.0,6.4704,6.4774,6.4494,6.4564,4376700.0
2005-10-21 11:00:00,9.21,9.21,9.1,9.11,3060600.0,6.4564,6.4564,6.3793,6.3863,3060600.0
2005-10-21 11:30:00,9.11,9.12,9.03,9.05,2450100.0,6.3863,6.3933,6.3302,6.3442,2450100.0
2005-10-21 12:00:00,9.04,9.1,9.03,9.1,2065800.0,6.3372,6.3793,6.3302,6.3793,2065800.0
2005-10-21 12:30:00,9.1,9.14,9.08,9.14,2336400.0,6.3793,6.4073,6.3653,6.4073,2336400.0
2005-10-21 13:00:00,9.14,9.14,9.08,9.09,739800.0,6.4073,6.4073,6.3653,6.3723,739800.0
2005-10-21 13:30:00,9.09,9.12,9.06,9.08,1100400.0,6.3723,6.3933,6.3513,6.3653,1100400.0
2005-10-21 14:00:00,9.08,9.1,9.05,9.07,1438500.0,6.3653,6.3793,6.3442,6.3583,1438500.0
2005-10-21 14:30:00,9.07,9.27,9.06,9.09,1430100.0,6.3583,6.4985,6.3513,6.3723,1430100.0
2005-10-21 15:00:00,9.09,9.09,9.07,9.07,1776300.0,6.3723,6.3723,6.3583,6.3583,1776300.0
2005-10-21 15:30:00,9.07,9.07,9.03,9.03,4432200.0,6.3583,6.3583,6.3302,6.3302,4432200.0
2005-10-24 09:30:00,9.07,9.14,9.04,9.11,3131100.0,6.3583,6.4073,6.3372,6.3863,3131100.0
2005-10-24 10:00:00,9.11,9.14,9.1,9.1,1986000.0,6.3863,6.4073,6.3793,6.3793,1986000.0
2005-10-24 10:30:00,9.1,9.13,9.07,9.11,1746600.0,6.3793,6.4003,6.3583,6.3863,1746600.0
2005-10-24 11:00:00,9.11,9.17,9.11,9.17,1618200.0,6.3863,6.4284,6.3863,6.4284,1618200.0
2005-10-24 11:30:00,9.17,9.24,9.17,9.19,2550900.0,6.4284,6.4774,6.4284,6.4424,2550900.0
2005-10-24 12:00:00,9.19,9.25,9.19,9.24,819000.0,6.4424,6.4845,6.4424,6.4774,819000.0
2005-10-24 12:30:00,9.24,9.25,9.22,9.22,1161900.0,6.4774,6.4845,6.4634,6.4634,1161900.0
2005-10-24 13:00:00,9.22,9.23,9.21,9.21,2008800.0,6.4634,6.4704,6.4564,6.4564,2008800.0
2005-10-24 13:30:00,9.21,9.23,9.2,9.22,975600.0,6.4564,6.4704,6.4494,6.4634,975600.0
2005-10-24 14:00:00,9.22,9.22,9.19,9.2,680100.0,6.4634,6.4634,6.4424,6.4494,680100.0
2005-10-24 14:30:00,9.2,9.22,9.18,9.19,1386000.0,6.4494,6.4634,6.4354,6.4424,1386000.0
2005-10-24 15:00:00,9.19,9.22,9.19,9.19,1635900.0,6.4424,6.4634,6.4424,6.4424,1635900.0
2005-10-24 15:30:00,9.19,9.23,9.19,9.23,3652800.0,6.4424,6.4704,6.4424,6.4704,3652800.0
2005-10-25 09:30:00,9.19,9.29,9.18,9.24,3530400.0,6.4424,6.5125,6.4354,6.4774,3530400.0
2005-10-25 10:00:00,9.24,9.25,9.18,9.24,3507000.0,6.4774,6.4845,6.4354,6.4774,3507000.0
2005-10-25 10:30:00,9.24,9.29,9.22,9.28,1757700.0,6.4774,6.5125,6.4634,6.5055,1757700.0
2005-10-25 11:00:00,9.28,9.3,9.26,9.27,2635200.0,6.5055,6.5195,6.4915,6.4985,2635200.0
2005-10-25 11:30:00,9.27,9.67,9.27,9.32,2746800.0,6.4985,6.7789,6.4985,6.5335,2746800.0
2005-10-25 12:00:00,9.33,9.36,9.32,9.32,1436700.0,6.5405,6.5616,6.5335,6.5335,1436700.0
2005-10-25 12:30:00,9.32,9.33,9.31,9.33,1575300.0,6.5335,6.5405,6.5265,6.5405,1575300.0
2005-10-25 13:00:00,9.33,9.33,9.29,9.31,1464600.0,6.5405,6.5405,6.5125,6.5265,1464600.0
2005-10-25 13:30:00,9.31,9.31,9.3,9.3,1449000.0,6.5265,6.5265,6.5195,6.5195,1449000.0
2005-10-25 14:00:00,9.3,9.31,9.26,9.26,1458900.0,6.5195,6.5265,6.4915,6.4915,1458900.0
2005-10-25 14:30:00,9.26,9.28,9.26,9.26,1539600.0,6.4915,6.5055,6.4915,6.4915,1539600.0
2005-10-25 15:00:00,9.27,9.28,9.24,9.24,1922100.0,6.4985,6.5055,6.4774,6.4774,1922100.0
2005-10-25 15:30:00,9.24,9.29,9.24,9.29,5867400.0,6.4774,6.5125,6.4774,6.5125,5867400.0
2005-10-26 09:30:00,9.25,9.31,9.21,9.21,3647100.0,6.4845,6.5265,6.4564,6.4564,3647100.0
2005-10-26 10:00:00,9.21,9.29,9.19,9.26,4819800.0,6.4564,6.5125,6.4424,6.4915,4819800.0
2005-10-26 10:30:00,9.26,9.27,9.2,9.26,3324300.0,6.4915,6.4985,6.4494,6.4915,3324300.0
2005-10-26 11:00:00,9.26,9.28,9.23,9.26,1422600.0,6.4915,6.5055,6.4704,6.4915,1422600.0
2005-10-26 11:30:00,9.26,9.27,9.24,9.24,986400.0,6.4915,6.4985,6.4774,6.4774,986400.0
2005-10-26 12:00:00,9.24,9.28,9.23,9.26,1074900.0,6.4774,6.5055,6.4704,6.4915,1074900.0
2005-10-26 12:30:00,9.25,9.26,9.25,9.25,792300.0,6.4845,6.4915,6.4845,6.4845,792300.0
2005-10-26 13:00:00,9.25,9.25,9.22,9.25,1535700.0,6.4845,6.4845,6.4634,6.4845,1535700.0
2005-10-26 13:30:00,9.25,9.26,9.23,9.26,1182900.0,6.4845,6.4915,6.4704,6.4915,1182900.0
2005-10-26 14:00:00,9.26,9.31,9.26,9.28,1992900.0,6.4915,6.5265,6.4915,6.5055,1992900.0
2005-10-26 14:30:00,9.28,9.29,9.25,9.26,1274700.0,6.5055,6.5125,6.4845,6.4915,1274700.0
2005-10-26 15:00:00,9.26,9.28,9.25,9.26,2216400.0,6.4915,6.5055,6.4845,6.4915,2216400.0
2005-10-26 15:30:00,9.27,9.27,9.21,9.21,3394500.0,6.4985,6.4985,6.4564,6.4564,3394500.0
2005-10-27 09:30:00,9.17,9.26,9.16,9.22,1858800.0,6.4284,6.4915,6.4214,6.4634,1858800.0
2005-10-27 10:00:00,9.22,9.23,9.18,9.21,1272300.0,6.4634,6.4704,6.4354,6.4564,1272300.0
2005-10-27 10:30:00,9.2,9.22,9.17,9.17,1879500.0,6.4494,6.4634,6.4284,6.4284,1879500.0
2005-10-27 11:00:00,9.17,9.18,9.14,9.14,1178700.0,6.4284,6.4354,6.4073,6.4073,1178700.0
2005-10-27 11:30:00,9.14,9.15,9.11,9.13,1586700.0,6.4073,6.4143,6.3863,6.4003,1586700.0
2005-10-27 12:00:00,9.13,9.16,9.13,9.14,806700.0,6.4003,6.4214,6.4003,6.4073,806700.0
2005-10-27 12:30:00,9.14,9.16,9.13,9.15,1151400.0,6.4073,6.4214,6.4003,6.4143,1151400.0
2005-10-27 13:00:00,9.16,9.16,9.08,9.08,1130700.0,6.4214,6.4214,6.3653,6.3653,1130700.0
2005-10-27 13:30:00,9.08,9.09,9.05,9.06,1535400.0,6.3653,6.3723,6.3442,6.3513,1535400.0
2005-10-27 14:00:00,9.06,9.1,9.05,9.07,1051500.0,6.3513,6.3793,6.3442,6.3583,1051500.0
2005-10-27 14:30:00,9.07,9.09,9.04,9.04,913500.0,6.3583,6.3723,6.3372,6.3372,913500.0
2005-10-27 15:00:00,9.04,9.06,9.02,9.04,2154900.0,6.3372,6.3513,6.3232,6.3372,2154900.0
2005-10-27 15:30:00,9.04,9.06,9.0,9.0,2708400.0,6.3372,6.3513,6.3092,6.3092,2708400.0
2005-10-28 09:30:00,9.1,9.2,9.08,9.14,3986400.0,6.3793,6.4494,6.3653,6.4073,3986400.0
2005-10-28 10:00:00,9.14,9.17,9.11,9.17,1323000.0,6.4073,6.4284,6.3863,6.4284,1323000.0
2005-10-28 10:30:00,9.17,9.18,9.13,9.14,1726500.0,6.4284,6.4354,6.4003,6.4073,1726500.0
2005-10-28 11:00:00,9.14,9.16,9.11,9.13,1359300.0,6.4073,6.4214,6.3863,6.4003,1359300.0
2005-10-28 11:30:00,9.13,9.14,9.11,9.11,1193100.0,6.4003,6.4073,6.3863,6.3863,1193100.0
2005-10-28 12:00:00,9.11,9.13,9.08,9.08,861000.0,6.3863,6.4003,6.3653,6.3653,861000.0
2005-10-28 12:30:00,9.08,9.1,9.07,9.08,687000.0,6.3653,6.3793,6.3583,6.3653,687000.0
2005-10-28 13:00:00,9.08,9.12,9.08,9.11,1183500.0,6.3653,6.3933,6.3653,6.3863,1183500.0
2005-10-28 13:30:00,9.11,9.14,9.1,9.14,3445200.0,6.3863,6.4073,6.3793,6.4073,3445200.0
2005-10-28 14:00:00,9.13,9.2,9.13,9.18,2210100.0,6.4003,6.4494,6.4003,6.4354,2210100.0
2005-10-28 14:30:00,9.18,9.22,9.18,9.19,1657500.0,6.4354,6.4634,6.4354,6.4424,1657500.0
2005-10-28 15:00:00,9.19,9.22,9.18,9.18,1370100.0,6.4424,6.4634,6.4354,6.4354,1370100.0
2005-10-28 15:30:00,9.18,9.2,9.17,9.18,2665200.0,6.4354,6.4494,6.4284,6.4354,2665200.0
2005-10-31 09:30:00,9.17,9.36,9.17,9.36,4185900.0,6.4284,6.5616,6.4284,6.5616,4185900.0
2005-10-31 10:00:00,9.36,9.37,9.29,9.33,3023400.0,6.5616,6.5686,6.5125,6.5405,3023400.0
2005-10-31 10:30:00,9.33,9.34,9.26,9.26,1724400.0,6.5405,6.5475,6.4915,6.4915,1724400.0
2005-10-31 11:00:00,9.27,9.27,9.26,9.26,1344300.0,6.4985,6.4985,6.4915,6.4915,1344300.0
2005-10-31 11:30:00,9.26,9.27,9.24,9.24,468300.0,6.4915,6.4985,6.4774,6.4774,468300.0
2005-10-31 12:00:00,9.24,9.27,9.23,9.24,719100.0,6.4774,6.4985,6.4704,6.4774,719100.0
2005-10-31 12:30:00,9.24,9.25,9.21,9.24,809100.0,6.4774,6.4845,6.4564,6.4774,809100.0
2005-10-31 13:00:00,9.24,9.3,9.24,9.28,1470600.0,6.4774,6.5195,6.4774,6.5055,1470600.0
2005-10-31 13:30:00,9.28,9.29,9.26,9.27,1085700.0,6.5055,6.5125,6.4915,6.4985,1085700.0
2005-10-31 14:00:00,9.27,9.28,9.25,9.27,951600.0,6.4985,6.5055,6.4845,6.4985,951600.0
2005-10-31 14:30:00,9.27,9.3,9.26,9.29,2062500.0,6.4985,6.5195,6.4915,6.5125,2062500.0
2005-10-31 15:00:00,9.29,9.31,9.28,9.3,2751000.0,6.5125,6.5265,6.5055,6.5195,2751000.0
2005-10-31 15:30:00,9.3,9.32,9.25,9.27,4060800.0,6.5195,6.5335,6.4845,6.4985,4060800.0
2005-11-01 09:30:00,9.25,9.42,9.25,9.31,3721800.0,6.4845,6.6036,6.4845,6.5265,3721800.0
2005-11-01 10:00:00,9.31,9.38,9.31,9.33,3117600.0,6.5265,6.5756,6.5265,6.5405,3117600.0
2005-11-01 10:30:00,9.33,9.37,9.32,9.36,2042100.0,6.5405,6.5686,6.5335,6.5616,2042100.0
2005-11-01 11:00:00,9.36,9.36,9.32,9.35,1790100.0,6.5616,6.5616,6.5335,6.5546,1790100.0
2005-11-01 11:30:00,9.35,9.39,9.34,9.38,1816500.0,6.5546,6.5826,6.5475,6.5756,1816500.0
2005-11-01 12:00:00,9.37,9.38,9.37,9.37,1635900.0,6.5686,6.5756,6.5686,6.5686,1635900.0
2005-11-01 12:30:00,9.37,9.38,9.35,9.37,1417200.0,6.5686,6.5756,6.5546,6.5686,1417200.0
2005-11-01 13:00:00,9.36,9.37,9.35,9.36,1221000.0,6.5616,6.5686,6.5546,6.5616,1221000.0
2005-11-01 13:30:00,9.36,9.39,9.35,9.38,1296900.0,6.5616,6.5826,6.5546,6.5756,1296900.0
2005-11-01 14:00:00,9.38,9.43,9.36,9.39,2476500.0,6.5756,6.6106,6.5616,6.5826,2476500.0
2005-11-01 14:30:00,9.39,9.41,9.36,9.37,2118300.0,6.5826,6.5966,6.5616,6.5686,2118300.0
2005-11-01 15:00:00,9.37,9.39,9.36,9.38,2130600.0,6.5686,6.5826,6.5616,6.5756,2130600.0
2005-11-01 15:30:00,9.38,9.39,9.34,9.37,3822000.0,6.5756,6.5826,6.5475,6.5686,3822000.0
2005-11-02 09:30:00,9.41,9.66,9.4,9.65,7639500.0,6.5966,6.7719,6.5896,6.7649,7639500.0
2005-11-02 10:00:00,9.65,9.67,9.59,9.59,3115200.0,6.7649,6.7789,6.7228,6.7228,3115200.0
2005-11-02 10:30:00,9.59,9.61,9.55,9.59,2496300.0,6.7228,6.7368,6.6948,6.7228,2496300.0
2005-11-02 11:00:00,9.59,9.65,9.59,9.64,3374700.0,6.7228,6.7649,6.7228,6.7578,3374700.0
2005-11-02 11:30:00,9.64,9.64,9.6,9.63,2816100.0,6.7578,6.7578,6.7298,6.7508,2816100.0
2005-11-02 12:00:00,9.62,9.63,9.6,9.63,2164200.0,6.7438,6.7508,6.7298,6.7508,2164200.0
2005-11-02 12:30:00,9.63,9.65,9.59,9.64,1731000.0,6.7508,6.7649,6.7228,6.7578,1731000.0
2005-11-02 13:00:00,9.64,9.64,9.6,9.6,1855800.0,6.7578,6.7578,6.7298,6.7298,1855800.0
2005-11-02 13:30:00,9.6,9.62,9.58,9.6,1962000.0,6.7298,6.7438,6.7158,6.7298,1962000.0
2005-11-02 14:00:00,9.6,9.61,9.54,9.54,1741200.0,6.7298,6.7368,6.6877,6.6877,1741200.0
2005-11-02 14:30:00,9.55,9.55,9.49,9.5,2282700.0,6.6948,6.6948,6.6527,6.6597,2282700.0
2005-11-02 15:00:00,9.51,9.53,9.49,9.52,2493900.0,6.6667,6.6807,6.6527,6.6737,2493900.0
2005-11-02 15:30:00,9.52,9.61,9.51,9.61,11119200.0,6.6737,6.7368,6.6667,6.7368,11119200.0
2005-11-03 09:30:00,9.2,9.29,9.07,9.1,14114700.0,6.4494,6.5125,6.3583,6.3793,14114700.0
2005-11-03 10:00:00,9.1,9.18,9.08,9.14,8343600.0,6.3793,6.4354,6.3653,6.4073,8343600.0
2005-11-03 10:30:00,9.14,9.19,9.13,9.14,7318200.0,6.4073,6.4424,6.4003,6.4073,7318200.0
2005-11-03 11:00:00,9.14,9.16,9.08,9.13,7263000.0,6.4073,6.4214,6.3653,6.4003,7263000.0
2005-11-03 11:30:00,9.13,9.13,9.04,9.06,3947700.0,6.4003,6.4003,6.3372,6.3513,3947700.0
2005-11-03 12:00:00,9.07,9.09,9.06,9.06,2598300.0,6.3583,6.3723,6.3513,6.3513,2598300.0
2005-11-03 12:30:00,9.06,9.15,9.05,9.15,6508800.0,6.3513,6.4143,6.3442,6.4143,6508800.0
2005-11-03 13:00:00,9.15,9.17,9.1,9.15,7464000.0,6.4143,6.4284,6.3793,6.4143,7464000.0
2005-11-03 13:30:00,9.16,9.16,9.11,9.11,6537600.0,6.4214,6.4214,6.3863,6.3863,6537600.0
2005-11-03 14:00:00,9.11,9.12,9.09,9.1,4792200.0,6.3863,6.3933,6.3723,6.3793,4792200.0
2005-11-03 14:30:00,9.1,9.1,9.06,9.08,3235800.0,6.3793,6.3793,6.3513,6.3653,3235800.0
2005-11-03 15:00:00,9.08,9.08,9.04,9.06,5731800.0,6.3653,6.3653,6.3372,6.3513,5731800.0
2005-11-03 15:30:00,9.06,9.13,9.06,9.12,12134700.0,6.3513,6.4003,6.3513,6.3933,12134700.0
2005-11-04 09:30:00,9.12,9.16,9.05,9.08,4200000.0,6.3933,6.4214,6.3442,6.3653,4200000.0
2005-11-04 10:00:00,9.08,9.1,9.07,9.09,3630300.0,6.3653,6.3793,6.3583,6.3723,3630300.0
2005-11-04 10:30:00,9.09,9.1,9.07,9.08,3155100.0,6.3723,6.3793,6.3583,6.3653,3155100.0
2005-11-04 11:00:00,9.08,9.1,9.07,9.09,2418600.0,6.3653,6.3793,6.3583,6.3723,2418600.0
2005-11-04 11:30:00,9.09,9.13,9.08,9.11,2561700.0,6.3723,6.4003,6.3653,6.3863,2561700.0
2005-11-04 12:00:00,9.11,9.11,9.08,9.09,1549500.0,6.3863,6.3863,6.3653,6.3723,1549500.0
2005-11-04 12:30:00,9.09,9.09,9.06,9.06,1763700.0,6.3723,6.3723,6.3513,6.3513,1763700.0
2005-11-04 13:00:00,9.06,9.07,9.05,9.05,2301300.0,6.3513,6.3583,6.3442,6.3442,2301300.0
2005-11-04 13:30:00,9.05,9.06,9.04,9.05,1668300.0,6.3442,6.3513,6.3372,6.3442,1668300.0
2005-11-04 14:00:00,9.05,9.07,9.04,9.05,2163300.0,6.3442,6.3583,6.3372,6.3442,2163300.0
2005-11-04 14:30:00,9.05,9.06,9.0,9.03,3022500.0,6.3442,6.3513,6.3092,6.3302,3022500.0
2005-11-04 15:00:00,9.04,9.04,9.0,9.0,2832000.0,6.3372,6.3372,6.3092,6.3092,2832000.0
2005-11-04 15:30:00,9.0,9.06,9.0,9.03,11250600.0,6.3092,6.3513,6.3092,6.3302,11250600.0
2005-11-07 09:30:00,9.01,9.05,8.79,8.92,7181100.0,6.3162,6.3442,6.162,6.2531,7181100.0
2005-11-07 10:00:00,8.92,8.92,8.87,8.88,4215000.0,6.2531,6.2531,6.2181,6.2251,4215000.0
2005-11-07 10:30:00,8.88,8.91,8.84,8.86,4945500.0,6.2251,6.2461,6.197,6.2111,4945500.0
2005-11-07 11:00:00,8.86,8.9,8.84,8.87,3617100.0,6.2111,6.2391,6.197,6.2181,3617100.0
2005-11-07 11:30:00,8.87,8.9,8.86,8.86,1707000.0,6.2181,6.2391,6.2111,6.2111,1707000.0
2005-11-07 12:00:00,8.86,8.88,8.85,8.87,1181100.0,6.2111,6.2251,6.204,6.2181,1181100.0
2005-11-07 12:30:00,8.86,8.88,8.84,8.88,2501100.0,6.2111,6.2251,6.197,6.2251,2501100.0
2005-11-07 13:00:00,8.88,8.88,8.84,8.84,1956300.0,6.2251,6.2251,6.197,6.197,1956300.0
2005-11-07 13:30:00,8.84,8.85,8.81,8.84,2185500.0,6.197,6.204,6.176,6.197,2185500.0
2005-11-07 14:00:00,8.84,8.84,8.81,8.83,2938200.0,6.197,6.197,6.176,6.19,2938200.0
2005-11-07 14:30:00,8.82,8.84,8.82,8.83,2350500.0,6.183,6.197,6.183,6.19,2350500.0
2005-11-07 15:00:00,8.83,8.84,8.8,8.82,3452700.0,6.19,6.197,6.169,6.183,3452700.0
2005-11-07 15:30:00,8.82,8.84,8.81,8.83,6596400.0,6.183,6.197,6.176,6.19,6596400.0
2005-11-08 09:30:00,8.75,8.85,8.75,8.82,6387300.0,6.1339,6.204,6.1339,6.183,6387300.0
2005-11-08 10:00:00,8.82,8.82,8.76,8.77,4030500.0,6.183,6.183,6.141,6.148,4030500.0
2005-11-08 10:30:00,8.77,8.81,8.76,8.79,3124200.0,6.148,6.176,6.141,6.162,3124200.0
2005-11-08 11:00:00,8.79,8.82,8.78,8.81,2675400.0,6.162,6.183,6.155,6.176,2675400.0
2005-11-08 11:30:00,8.81,8.84,8.81,8.83,2161500.0,6.176,6.197,6.176,6.19,2161500.0
2005-11-08 12:00:00,8.83,8.84,8.79,8.79,1598700.0,6.19,6.197,6.162,6.162,1598700.0
2005-11-08 12:30:00,8.79,8.81,8.78,8.8,1926900.0,6.162,6.176,6.155,6.169,1926900.0
2005-11-08 13:00:00,8.8,8.8,8.76,8.78,2465100.0,6.169,6.169,6.141,6.155,2465100.0
2005-11-08 13:30:00,8.78,8.79,8.77,8.78,2092500.0,6.155,6.162,6.148,6.155,2092500.0
2005-11-08 14:00:00,8.78,8.78,8.75,8.76,2493300.0,6.155,6.155,6.1339,6.141,2493300.0
2005-11-08 14:30:00,8.76,8.77,8.73,8.74,3006900.0,6.141,6.148,6.1199,6.1269,3006900.0
2005-11-08 15:00:00,8.74,8.77,8.74,8.75,3147300.0,6.1269,6.148,6.1269,6.1339,3147300.0
2005-11-08 15:30:00,8.76,8.79,8.75,8.79,6822600.0,6.141,6.162,6.1339,6.162,6822600.0
2005-11-09 09:30:00,8.75,8.89,8.75,8.81,3519300.0,6.1339,6.2321,6.1339,6.176,3519300.0
2005-11-09 10:00:00,8.81,8.83,8.8,8.82,1796400.0,6.176,6.19,6.169,6.183,1796400.0
2005-11-09 10:30:00,8.82,8.9,8.82,8.88,3401700.0,6.183,6.2391,6.183,6.2251,3401700.0
2005-11-09 11:00:00,8.88,8.88,8.85,8.86,2259900.0,6.2251,6.2251,6.204,6.2111,2259900.0
2005-11-09 11:30:00,8.86,8.88,8.85,8.87,1770900.0,6.2111,6.2251,6.204,6.2181,1770900.0
2005-11-09 12:00:00,8.87,8.9,8.86,8.89,1989300.0,6.2181,6.2391,6.2111,6.2321,1989300.0
2005-11-09 12:30:00,8.89,8.9,8.87,8.88,2133000.0,6.2321,6.2391,6.2181,6.2251,2133000.0
2005-11-09 13:00:00,8.88,8.92,8.88,8.92,1339800.0,6.2251,6.2531,6.2251,6.2531,1339800.0
2005-11-09 13:30:00,8.92,8.92,8.87,8.88,1627500.0,6.2531,6.2531,6.2181,6.2251,1627500.0
2005-11-09 14:00:00,8.88,8.88,8.86,8.86,1225200.0,6.2251,6.2251,6.2111,6.2111,1225200.0
2005-11-09 14:30:00,8.86,8.89,8.83,8.86,1120500.0,6.2111,6.2321,6.19,6.2111,1120500.0
2005-11-09 15:00:00,8.85,8.88,8.85,8.87,1864200.0,6.204,6.2251,6.204,6.2181,1864200.0
2005-11-09 15:30:00,8.87,8.89,8.86,8.87,2703300.0,6.2181,6.2321,6.2111,6.2181,2703300.0
2005-11-10 09:30:00,8.87,9.0,8.87,8.99,6188400.0,6.2181,6.3092,6.2181,6.3022,6188400.0
2005-11-10 10:00:00,8.99,9.02,8.95,8.99,3195600.0,6.3022,6.3232,6.2741,6.3022,3195600.0
2005-11-10 10:30:00,8.99,9.01,8.96,9.0,3209700.0,6.3022,6.3162,6.2812,6.3092,3209700.0
2005-11-10 11:00:00,9.0,9.03,8.97,8.99,3945000.0,6.3092,6.3302,6.2882,6.3022,3945000.0
2005-11-10 11:30:00,8.99,9.01,8.98,9.01,1823700.0,6.3022,6.3162,6.2952,6.3162,1823700.0
2005-11-10 12:00:00,9.01,9.04,9.0,9.03,1878000.0,6.3162,6.3372,6.3092,6.3302,1878000.0
2005-11-10 12:30:00,9.03,9.05,8.99,9.0,2147400.0,6.3302,6.3442,6.3022,6.3092,2147400.0
2005-11-10 13:00:00,9.0,9.04,8.99,9.01,1988400.0,6.3092,6.3372,6.3022,6.3162,1988400.0
2005-11-10 13:30:00,9.01,9.06,9.0,9.05,1965300.0,6.3162,6.3513,6.3092,6.3442,1965300.0
2005-11-10 14:00:00,9.05,9.06,9.03,9.04,1803600.0,6.3442,6.3513,6.3302,6.3372,1803600.0
2005-11-10 14:30:00,9.05,9.08,9.03,9.06,2347800.0,6.3442,6.3653,6.3302,6.3513,2347800.0
2005-11-10 15:00:00,9.07,9.12,9.05,9.11,3733800.0,6.3583,6.3933,6.3442,6.3863,3733800.0
2005-11-10 15:30:00,9.11,9.13,9.06,9.11,6359100.0,6.3863,6.4003,6.3513,6.3863,6359100.0
2005-11-11 09:30:00,9.13,9.24,9.1,9.16,4060500.0,6.4003,6.4774,6.3793,6.4214,4060500.0
2005-11-11 10:00:00,9.16,9.16,9.07,9.09,3553500.0,6.4214,6.4214,6.3583,6.3723,3553500.0
2005-11-11 10:30:00,9.09,9.1,9.06,9.07,1671900.0,6.3723,6.3793,6.3513,6.3583,1671900.0
2005-11-11 11:00:00,9.07,9.09,9.06,9.07,2004300.0,6.3583,6.3723,6.3513,6.3583,2004300.0
2005-11-11 11:30:00,9.07,9.07,9.04,9.07,2066100.0,6.3583,6.3583,6.3372,6.3583,2066100.0
2005-11-11 12:00:00,9.06,9.07,9.05,9.05,818400.0,6.3513,6.3583,6.3442,6.3442,818400.0
2005-11-11 12:30:00,9.05,9.05,9.01,9.02,1938000.0,6.3442,6.3442,6.3162,6.3232,1938000.0
2005-11-11 13:00:00,9.02,9.03,8.98,8.99,1857600.0,6.3232,6.3302,6.2952,6.3022,1857600.0
2005-11-11 13:30:00,8.99,9.0,8.98,8.98,635700.0,6.3022,6.3092,6.2952,6.2952,635700.0
2005-11-11 14:00:00,8.98,9.0,8.98,8.99,1687500.0,6.2952,6.3092,6.2952,6.3022,1687500.0
2005-11-11 14:30:00,8.99,9.0,8.98,8.98,2086500.0,6.3022,6.3092,6.2952,6.2952,2086500.0
2005-11-11 15:00:00,8.98,8.99,8.97,8.97,1328100.0,6.2952,6.3022,6.2882,6.2882,1328100.0
2005-11-11 15:30:00,8.97,8.98,8.96,8.97,3420600.0,6.2882,6.2952,6.2812,6.2882,3420600.0
2005-11-14 09:30:00,8.98,8.98,8.88,8.89,3332700.0,6.2952,6.2952,6.2251,6.2321,3332700.0
2005-11-14 10:00:00,8.89,8.89,8.83,8.84,2976300.0,6.2321,6.2321,6.19,6.197,2976300.0
2005-11-14 10:30:00,8.84,8.87,8.83,8.84,2212500.0,6.197,6.2181,6.19,6.197,2212500.0
2005-11-14 11:00:00,8.84,8.87,8.83,8.85,1847400.0,6.197,6.2181,6.19,6.204,1847400.0
2005-11-14 11:30:00,8.85,8.87,8.83,8.86,1774200.0,6.204,6.2181,6.19,6.2111,1774200.0
2005-11-14 12:00:00,8.86,8.87,8.83,8.85,1429200.0,6.2111,6.2181,6.19,6.204,1429200.0
2005-11-14 12:30:00,8.85,8.86,8.83,8.83,913200.0,6.204,6.2111,6.19,6.19,913200.0
2005-11-14 13:00:00,8.83,8.85,8.83,8.85,1327200.0,6.19,6.204,6.19,6.204,1327200.0
2005-11-14 13:30:00,8.84,8.85,8.83,8.85,1216200.0,6.197,6.204,6.19,6.204,1216200.0
2005-11-14 14:00:00,8.85,8.85,8.83,8.84,1638900.0,6.204,6.204,6.19,6.197,1638900.0
2005-11-14 14:30:00,8.84,8.86,8.83,8.85,2322900.0,6.197,6.2111,6.19,6.204,2322900.0
2005-11-14 15:00:00,8.85,8.88,8.84,8.87,2207400.0,6.204,6.2251,6.197,6.2181,2207400.0
2005-11-14 15:30:00,8.87,8.88,8.86,8.86,3322200.0,6.2181,6.2251,6.2111,6.2111,3322200.0
2005-11-15 09:30:00,8.85,8.91,8.82,8.84,3003900.0,6.204,6.2461,6.183,6.197,3003900.0
2005-11-15 10:00:00,8.84,8.89,8.84,8.87,3355200.0,6.197,6.2321,6.197,6.2181,3355200.0
2005-11-15 10:30:00,8.87,8.88,8.83,8.83,3499800.0,6.2181,6.2251,6.19,6.19,3499800.0
2005-11-15 11:00:00,8.83,8.84,8.82,8.84,1801200.0,6.19,6.197,6.183,6.197,1801200.0
2005-11-15 11:30:00,8.84,8.85,8.83,8.84,1766400.0,6.197,6.204,6.19,6.197,1766400.0
2005-11-15 12:00:00,8.84,8.85,8.83,8.83,1725900.0,6.197,6.204,6.19,6.19,1725900.0
2005-11-15 12:30:00,8.84,8.85,8.83,8.84,1380900.0,6.197,6.204,6.19,6.197,1380900.0
2005-11-15 13:00:00,8.83,8.84,8.82,8.82,3308100.0,6.19,6.197,6.183,6.183,3308100.0
2005-11-15 13:30:00,8.82,8.84,8.81,8.82,2596500.0,6.183,6.197,6.176,6.183,2596500.0
2005-11-15 14:00:00,8.82,8.82,8.79,8.82,1981500.0,6.183,6.183,6.162,6.183,1981500.0
2005-11-15 14:30:00,8.82,8.82,8.8,8.81,2048700.0,6.183,6.183,6.169,6.176,2048700.0
2005-11-15 15:00:00,8.81,8.82,8.8,8.8,2048400.0,6.176,6.183,6.169,6.169,2048400.0
2005-11-15 15:30:00,8.8,8.83,8.8,8.82,3965700.0,6.169,6.19,6.169,6.183,3965700.0
2005-11-16 09:30:00,8.81,8.84,8.7,8.74,3342600.0,6.176,6.197,6.0989,6.1269,3342600.0
2005-11-16 10:00:00,8.74,8.76,8.73,8.74,2394300.0,6.1269,6.141,6.1199,6.1269,2394300.0
2005-11-16 10:30:00,8.74,8.76,8.72,8.73,2069400.0,6.1269,6.141,6.1129,6.1199,2069400.0
2005-11-16 11:00:00,8.73,8.75,8.7,8.75,3149400.0,6.1199,6.1339,6.0989,6.1339,3149400.0
2005-11-16 11:30:00,8.74,8.75,8.73,8.75,1639800.0,6.1269,6.1339,6.1199,6.1339,1639800.0
2005-11-16 12:00:00,8.75,8.76,8.73,8.73,2515500.0,6.1339,6.141,6.1199,6.1199,2515500.0
2005-11-16 12:30:00,8.73,8.74,8.72,8.72,1639800.0,6.1199,6.1269,6.1129,6.1129,1639800.0
2005-11-16 13:00:00,8.72,8.73,8.7,8.73,3534000.0,6.1129,6.1199,6.0989,6.1199,3534000.0
2005-11-16 13:30:00,8.73,8.73,8.7,8.71,2933100.0,6.1199,6.1199,6.0989,6.1059,2933100.0
2005-11-16 14:00:00,8.71,8.73,8.69,8.71,3225000.0,6.1059,6.1199,6.0919,6.1059,3225000.0
2005-11-16 14:30:00,8.71,8.72,8.68,8.7,2298600.0,6.1059,6.1129,6.0849,6.0989,2298600.0
2005-11-16 15:00:00,8.7,8.7,8.68,8.69,3069900.0,6.0989,6.0989,6.0849,6.0919,3069900.0
2005-11-16 15:30:00,8.69,8.71,8.69,8.7,3926700.0,6.0919,6.1059,6.0919,6.0989,3926700.0
2005-11-17 09:30:00,8.69,8.76,8.68,8.7,4129800.0,6.0919,6.141,6.0849,6.0989,4129800.0
2005-11-17 10:00:00,8.7,8.73,8.7,8.72,3907800.0,6.0989,6.1199,6.0989,6.1129,3907800.0
2005-11-17 10:30:00,8.72,8.73,8.71,8.71,2046000.0,6.1129,6.1199,6.1059,6.1059,2046000.0
2005-11-17 11:00:00,8.71,8.72,8.7,8.71,1351200.0,6.1059,6.1129,6.0989,6.1059,1351200.0
2005-11-17 11:30:00,8.71,8.74,8.71,8.72,2199000.0,6.1059,6.1269,6.1059,6.1129,2199000.0
2005-11-17 12:00:00,8.72,8.73,8.71,8.73,1369800.0,6.1129,6.1199,6.1059,6.1199,1369800.0
2005-11-17 12:30:00,8.73,8.73,8.7,8.72,1501200.0,6.1199,6.1199,6.0989,6.1129,1501200.0
2005-11-17 13:00:00,8.72,8.72,8.7,8.71,1207800.0,6.1129,6.1129,6.0989,6.1059,1207800.0
2005-11-17 13:30:00,8.71,8.72,8.71,8.71,1927500.0,6.1059,6.1129,6.1059,6.1059,1927500.0
2005-11-17 14:00:00,8.71,8.72,8.7,8.71,2145300.0,6.1059,6.1129,6.0989,6.1059,2145300.0
2005-11-17 14:30:00,8.71,8.73,8.71,8.73,2446800.0,6.1059,6.1199,6.1059,6.1199,2446800.0
2005-11-17 15:00:00,8.73,8.77,8.72,8.76,4560600.0,6.1199,6.148,6.1129,6.141,4560600.0
2005-11-17 15:30:00,8.76,8.79,8.7,8.79,5899500.0,6.141,6.162,6.0989,6.162,5899500.0
2005-11-18 09:30:00,8.88,8.89,8.73,8.83,14216700.0,6.2251,6.2321,6.1199,6.19,14216700.0
2005-11-18 10:00:00,8.83,8.88,8.5,8.85,4460700.0,6.19,6.2251,5.9587,6.204,4460700.0
2005-11-18 10:30:00,8.84,8.85,8.82,8.84,3387000.0,6.197,6.204,6.183,6.197,3387000.0
2005-11-18 11:00:00,8.84,8.88,8.84,8.85,3134700.0,6.197,6.2251,6.197,6.204,3134700.0
2005-11-18 11:30:00,8.85,8.87,8.83,8.85,1746900.0,6.204,6.2181,6.19,6.204,1746900.0
2005-11-18 12:00:00,8.86,8.87,8.85,8.86,2263200.0,6.2111,6.2181,6.204,6.2111,2263200.0
2005-11-18 12:30:00,8.86,8.92,8.85,8.91,2925300.0,6.2111,6.2531,6.204,6.2461,2925300.0
2005-11-18 13:00:00,8.91,8.91,8.83,8.89,2218500.0,6.2461,6.2461,6.19,6.2321,2218500.0
2005-11-18 13:30:00,8.89,8.91,8.87,8.91,1589100.0,6.2321,6.2461,6.2181,6.2461,1589100.0
2005-11-18 14:00:00,8.91,8.97,8.9,8.93,2847600.0,6.2461,6.2882,6.2391,6.2601,2847600.0
2005-11-18 14:30:00,8.93,8.94,8.87,8.91,2449800.0,6.2601,6.2671,6.2181,6.2461,2449800.0
2005-11-18 15:00:00,8.91,8.94,8.9,8.94,3046800.0,6.2461,6.2671,6.2391,6.2671,3046800.0
2005-11-18 15:30:00,8.94,9.01,8.93,8.96,6232200.0,6.2671,6.3162,6.2601,6.2812,6232200.0
2005-11-21 09:30:00,8.93,9.08,8.93,9.05,5843700.0,6.2601,6.3653,6.2601,6.3442,5843700.0
2005-11-21 10:00:00,9.05,9.14,9.05,9.09,3620700.0,6.3442,6.4073,6.3442,6.3723,3620700.0
2005-11-21 10:30:00,9.09,9.13,9.07,9.09,4164000.0,6.3723,6.4003,6.3583,6.3723,4164000.0
2005-11-21 11:00:00,9.09,9.11,9.08,9.09,1833000.0,6.3723,6.3863,6.3653,6.3723,1833000.0
2005-11-21 11:30:00,9.08,9.09,9.05,9.09,3177600.0,6.3653,6.3723,6.3442,6.3723,3177600.0
2005-11-21 12:00:00,9.09,9.09,9.06,9.06,2079300.0,6.3723,6.3723,6.3513,6.3513,2079300.0
2005-11-21 12:30:00,9.06,9.09,9.06,9.09,1648500.0,6.3513,6.3723,6.3513,6.3723,1648500.0
2005-11-21 13:00:00,9.09,9.09,9.06,9.08,999600.0,6.3723,6.3723,6.3513,6.3653,999600.0
2005-11-21 13:30:00,9.07,9.09,9.06,9.08,1784400.0,6.3583,6.3723,6.3513,6.3653,1784400.0
2005-11-21 14:00:00,9.08,9.1,9.08,9.09,1920900.0,6.3653,6.3793,6.3653,6.3723,1920900.0
2005-11-21 14:30:00,9.09,9.09,9.07,9.07,2198100.0,6.3723,6.3723,6.3583,6.3583,2198100.0
2005-11-21 15:00:00,9.07,9.08,9.05,9.07,2284800.0,6.3583,6.3653,6.3442,6.3583,2284800.0
2005-11-21 15:30:00,9.07,9.08,9.04,9.04,5595300.0,6.3583,6.3653,6.3372,6.3372,5595300.0
2005-11-22 09:30:00,9.03,9.06,8.98,9.04,3212700.0,6.3302,6.3513,6.2952,6.3372,3212700.0
2005-11-22 10:00:00,9.04,9.11,9.04,9.07,1862400.0,6.3372,6.3863,6.3372,6.3583,1862400.0
2005-11-22 10:30:00,9.06,9.07,9.0,9.01,1928100.0,6.3513,6.3583,6.3092,6.3162,1928100.0
2005-11-22 11:00:00,9.01,9.02,8.99,9.0,1266300.0,6.3162,6.3232,6.3022,6.3092,1266300.0
2005-11-22 11:30:00,9.0,9.06,9.0,9.03,1297500.0,6.3092,6.3513,6.3092,6.3302,1297500.0
2005-11-22 12:00:00,9.03,9.05,9.02,9.03,869400.0,6.3302,6.3442,6.3232,6.3302,869400.0
2005-11-22 12:30:00,9.03,9.03,9.02,9.03,803100.0,6.3302,6.3302,6.3232,6.3302,803100.0
2005-11-22 13:00:00,9.03,9.04,9.01,9.02,1281900.0,6.3302,6.3372,6.3162,6.3232,1281900.0
2005-11-22 13:30:00,9.01,9.02,8.99,9.0,1096200.0,6.3162,6.3232,6.3022,6.3092,1096200.0
2005-11-22 14:00:00,9.0,9.06,9.0,9.04,1994100.0,6.3092,6.3513,6.3092,6.3372,1994100.0
2005-11-22 14:30:00,9.04,9.06,9.02,9.05,1315200.0,6.3372,6.3513,6.3232,6.3442,1315200.0
2005-11-22 15:00:00,9.05,9.06,9.03,9.05,1981200.0,6.3442,6.3513,6.3302,6.3442,1981200.0
2005-11-22 15:30:00,9.05,9.06,9.03,9.03,2688600.0,6.3442,6.3513,6.3302,6.3302,2688600.0
2005-11-23 09:30:00,9.0,9.08,8.95,9.06,3009900.0,6.3092,6.3653,6.2741,6.3513,3009900.0
2005-11-23 10:00:00,9.06,9.11,9.05,9.11,1423200.0,6.3513,6.3863,6.3442,6.3863,1423200.0
2005-11-23 10:30:00,9.11,9.12,9.07,9.07,1829700.0,6.3863,6.3933,6.3583,6.3583,1829700.0
2005-11-23 11:00:00,9.07,9.1,9.07,9.1,1577100.0,6.3583,6.3793,6.3583,6.3793,1577100.0
2005-11-23 11:30:00,9.1,9.1,9.05,9.07,1233900.0,6.3793,6.3793,6.3442,6.3583,1233900.0
2005-11-23 12:00:00,9.07,9.07,9.05,9.05,617400.0,6.3583,6.3583,6.3442,6.3442,617400.0
2005-11-23 12:30:00,9.05,9.08,9.05,9.08,567600.0,6.3442,6.3653,6.3442,6.3653,567600.0
2005-11-23 13:00:00,9.08,9.1,9.08,9.09,649200.0,6.3653,6.3793,6.3653,6.3723,649200.0
2005-11-23 13:30:00,9.09,9.1,9.07,9.08,663900.0,6.3723,6.3793,6.3583,6.3653,663900.0
2005-11-23 14:00:00,9.08,9.09,9.07,9.08,817800.0,6.3653,6.3723,6.3583,6.3653,817800.0
2005-11-23 14:30:00,9.08,9.09,9.07,9.07,1456200.0,6.3653,6.3723,6.3583,6.3583,1456200.0
2005-11-23 15:00:00,9.07,9.07,9.04,9.06,1334400.0,6.3583,6.3583,6.3372,6.3513,1334400.0
2005-11-23 15:30:00,9.07,9.08,9.05,9.06,2483100.0,6.3583,6.3653,6.3442,6.3513,2483100.0
2005-11-25 09:30:00,9.09,9.15,9.08,9.12,1562400.0,6.3723,6.4143,6.3653,6.3933,1562400.0
2005-11-25 10:00:00,9.12,9.13,9.11,9.12,855600.0,6.3933,6.4003,6.3863,6.3933,855600.0
2005-11-25 10:30:00,9.13,9.13,9.07,9.1,1467300.0,6.4003,6.4003,6.3583,6.3793,1467300.0
2005-11-25 11:00:00,9.1,9.14,9.1,9.13,868200.0,6.3793,6.4073,6.3793,6.4003,868200.0
2005-11-25 11:30:00,9.14,9.16,9.13,9.16,609900.0,6.4073,6.4214,6.4003,6.4214,609900.0
2005-11-25 12:00:00,9.16,9.17,9.15,9.16,882000.0,6.4214,6.4284,6.4143,6.4214,882000.0
2005-11-25 12:30:00,9.17,9.17,9.12,9.13,1060200.0,6.4284,6.4284,6.3933,6.4003,1060200.0
2005-11-25 13:00:00,9.13,9.13,9.12,9.13,343200.0,6.4003,6.4003,6.3933,6.4003,343200.0
2005-11-25 13:30:00,9.13,9.13,9.13,9.13,1200.0,6.4003,6.4003,6.4003,6.4003,1200.0
2005-11-25 14:00:00,9.13,9.13,9.13,9.13,0.0,6.4003,6.4003,6.4003,6.4003,0.0
2005-11-25 14:30:00,9.13,9.13,9.13,9.13,26400.0,6.4003,6.4003,6.4003,6.4003,26400.0
2005-11-25 15:00:00,9.13,9.13,9.13,9.13,600.0,6.4003,6.4003,6.4003,6.4003,600.0
2005-11-28 09:30:00,9.1,9.15,9.09,9.11,2813400.0,6.3793,6.4143,6.3723,6.3863,2813400.0
2005-11-28 10:00:00,9.11,9.14,9.06,9.08,2602500.0,6.3863,6.4073,6.3513,6.3653,2602500.0
2005-11-28 10:30:00,9.08,9.1,9.08,9.09,2340300.0,6.3653,6.3793,6.3653,6.3723,2340300.0
2005-11-28 11:00:00,9.09,9.1,9.07,9.09,1411500.0,6.3723,6.3793,6.3583,6.3723,1411500.0
2005-11-28 11:30:00,9.09,9.11,9.09,9.09,1352700.0,6.3723,6.3863,6.3723,6.3723,1352700.0
2005-11-28 12:00:00,9.09,9.13,9.08,9.09,1381500.0,6.3723,6.4003,6.3653,6.3723,1381500.0
2005-11-28 12:30:00,9.09,9.1,9.04,9.05,2121000.0,6.3723,6.3793,6.3372,6.3442,2121000.0
2005-11-28 13:00:00,9.05,9.08,9.05,9.08,971400.0,6.3442,6.3653,6.3442,6.3653,971400.0
2005-11-28 13:30:00,9.08,9.08,9.06,9.07,1614000.0,6.3653,6.3653,6.3513,6.3583,1614000.0
2005-11-28 14:00:00,9.07,9.1,9.07,9.1,1914000.0,6.3583,6.3793,6.3583,6.3793,1914000.0
2005-11-28 14:30:00,9.1,9.11,9.08,9.09,1962000.0,6.3793,6.3863,6.3653,6.3723,1962000.0
2005-11-28 15:00:00,9.09,9.1,9.04,9.05,1944000.0,6.3723,6.3793,6.3372,6.3442,1944000.0
2005-11-28 15:30:00,9.05,9.06,9.02,9.02,3870000.0,6.3442,6.3513,6.3232,6.3232,3870000.0
2005-11-29 09:30:00,9.01,9.14,8.95,8.96,7425300.0,6.3162,6.4073,6.2741,6.2812,7425300.0
2005-11-29 10:00:00,8.96,8.98,8.9,8.93,6389400.0,6.2812,6.2952,6.2391,6.2601,6389400.0
2005-11-29 10:30:00,8.93,9.01,8.93,9.0,4509000.0,6.2601,6.3162,6.2601,6.3092,4509000.0
2005-11-29 11:00:00,9.0,9.01,8.96,9.0,4234800.0,6.3092,6.3162,6.2812,6.3092,4234800.0
2005-11-29 11:30:00,9.0,9.03,8.98,9.02,2929500.0,6.3092,6.3302,6.2952,6.3232,2929500.0
2005-11-29 12:00:00,9.02,9.04,9.0,9.0,2000400.0,6.3232,6.3372,6.3092,6.3092,2000400.0
2005-11-29 12:30:00,9.0,9.01,8.97,9.0,1887900.0,6.3092,6.3162,6.2882,6.3092,1887900.0
2005-11-29 13:00:00,8.99,9.0,8.98,8.98,1269900.0,6.3022,6.3092,6.2952,6.2952,1269900.0
2005-11-29 13:30:00,8.98,8.98,8.93,8.95,3211200.0,6.2952,6.2952,6.2601,6.2741,3211200.0
2005-11-29 14:00:00,8.95,8.97,8.93,8.94,1385400.0,6.2741,6.2882,6.2601,6.2671,1385400.0
2005-11-29 14:30:00,8.94,8.97,8.94,8.96,1649700.0,6.2671,6.2882,6.2671,6.2812,1649700.0
2005-11-29 15:00:00,8.95,8.96,8.93,8.94,2027700.0,6.2741,6.2812,6.2601,6.2671,2027700.0
2005-11-29 15:30:00,8.94,8.94,8.91,8.92,5650800.0,6.2671,6.2671,6.2461,6.2531,5650800.0
2005-11-30 09:30:00,8.89,8.91,8.83,8.85,5167500.0,6.2321,6.2461,6.19,6.204,5167500.0
2005-11-30 10:00:00,8.86,8.88,8.84,8.88,3474000.0,6.2111,6.2251,6.197,6.2251,3474000.0
2005-11-30 10:30:00,8.88,8.88,8.81,8.83,2649000.0,6.2251,6.2251,6.176,6.19,2649000.0
2005-11-30 11:00:00,8.83,8.84,8.79,8.81,3833400.0,6.19,6.197,6.162,6.176,3833400.0
2005-11-30 11:30:00,8.81,8.85,8.79,8.79,2592300.0,6.176,6.204,6.162,6.162,2592300.0
2005-11-30 12:00:00,8.79,8.84,8.79,8.83,2442300.0,6.162,6.197,6.162,6.19,2442300.0
2005-11-30 12:30:00,8.83,8.84,8.81,8.82,1266300.0,6.19,6.197,6.176,6.183,1266300.0
2005-11-30 13:00:00,8.82,8.84,8.81,8.82,2028900.0,6.183,6.197,6.176,6.183,2028900.0
2005-11-30 13:30:00,8.82,8.82,8.73,8.73,3738000.0,6.183,6.183,6.1199,6.1199,3738000.0
2005-11-30 14:00:00,8.73,8.8,8.73,8.78,3625500.0,6.1199,6.169,6.1199,6.155,3625500.0
2005-11-30 14:30:00,8.79,8.86,8.79,8.84,5806800.0,6.162,6.2111,6.162,6.197,5806800.0
2005-11-30 15:00:00,8.84,8.86,8.82,8.84,4207800.0,6.197,6.2111,6.183,6.197,4207800.0
2005-11-30 15:30:00,8.84,8.85,8.8,8.8,4590600.0,6.197,6.204,6.169,6.169,4590600.0
2005-12-01 09:30:00,8.84,9.01,8.83,8.93,6232800.0,6.197,6.3162,6.19,6.2601,6232800.0
2005-12-01 10:00:00,8.93,8.95,8.89,8.9,4500300.0,6.2601,6.2741,6.2321,6.2391,4500300.0
2005-12-01 10:30:00,8.89,8.92,8.88,8.91,1872600.0,6.2321,6.2531,6.2251,6.2461,1872600.0
2005-12-01 11:00:00,8.91,8.95,8.9,8.93,3212100.0,6.2461,6.2741,6.2391,6.2601,3212100.0
2005-12-01 11:30:00,8.93,8.94,8.91,8.93,3776100.0,6.2601,6.2671,6.2461,6.2601,3776100.0
2005-12-01 12:00:00,8.93,8.95,8.92,8.94,1227900.0,6.2601,6.2741,6.2531,6.2671,1227900.0
2005-12-01 12:30:00,8.94,8.97,8.92,8.95,1069800.0,6.2671,6.2882,6.2531,6.2741,1069800.0
2005-12-01 13:00:00,8.95,8.96,8.93,8.94,1046700.0,6.2741,6.2812,6.2601,6.2671,1046700.0
2005-12-01 13:30:00,8.95,8.96,8.94,8.95,1636800.0,6.2741,6.2812,6.2671,6.2741,1636800.0
2005-12-01 14:00:00,8.95,8.98,8.94,8.95,1563600.0,6.2741,6.2952,6.2671,6.2741,1563600.0
2005-12-01 14:30:00,8.95,8.99,8.95,8.95,2058900.0,6.2741,6.3022,6.2741,6.2741,2058900.0
2005-12-01 15:00:00,8.96,8.97,8.92,8.94,2883300.0,6.2812,6.2882,6.2531,6.2671,2883300.0
2005-12-01 15:30:00,8.94,8.99,8.94,8.99,5779800.0,6.2671,6.3022,6.2671,6.3022,5779800.0
2005-12-02 09:30:00,8.97,9.06,8.93,8.95,3479400.0,6.2882,6.3513,6.2601,6.2741,3479400.0
2005-12-02 10:00:00,8.95,9.01,8.95,9.01,1430400.0,6.2741,6.3162,6.2741,6.3162,1430400.0
2005-12-02 10:30:00,9.01,9.01,8.99,9.01,2713800.0,6.3162,6.3162,6.3022,6.3162,2713800.0
2005-12-02 11:00:00,9.01,9.04,9.0,9.02,2935500.0,6.3162,6.3372,6.3092,6.3232,2935500.0
2005-12-02 11:30:00,9.02,9.03,9.0,9.01,1006200.0,6.3232,6.3302,6.3092,6.3162,1006200.0
2005-12-02 12:00:00,9.01,9.03,9.0,9.01,1312200.0,6.3162,6.3302,6.3092,6.3162,1312200.0
2005-12-02 12:30:00,9.01,9.02,9.0,9.01,1236900.0,6.3162,6.3232,6.3092,6.3162,1236900.0
2005-12-02 13:00:00,9.01,9.02,9.0,9.01,1176900.0,6.3162,6.3232,6.3092,6.3162,1176900.0
2005-12-02 13:30:00,9.02,9.05,9.01,9.05,1614600.0,6.3232,6.3442,6.3162,6.3442,1614600.0
2005-12-02 14:00:00,9.05,9.05,9.01,9.02,1632900.0,6.3442,6.3442,6.3162,6.3232,1632900.0
2005-12-02 14:30:00,9.02,9.03,9.01,9.02,1133100.0,6.3232,6.3302,6.3162,6.3232,1133100.0
2005-12-02 15:00:00,9.02,9.03,9.01,9.03,2249100.0,6.3232,6.3302,6.3162,6.3302,2249100.0
2005-12-02 15:30:00,9.03,9.06,9.02,9.05,4020000.0,6.3302,6.3513,6.3232,6.3442,4020000.0
2005-12-05 09:30:00,9.06,9.06,9.0,9.03,4084200.0,6.3513,6.3513,6.3092,6.3302,4084200.0
2005-12-05 10:00:00,9.03,9.04,9.0,9.0,3258900.0,6.3302,6.3372,6.3092,6.3092,3258900.0
2005-12-05 10:30:00,9.01,9.01,8.99,9.0,1550400.0,6.3162,6.3162,6.3022,6.3092,1550400.0
2005-12-05 11:00:00,9.0,9.03,9.0,9.02,1845900.0,6.3092,6.3302,6.3092,6.3232,1845900.0
2005-12-05 11:30:00,9.02,9.05,9.02,9.02,1546200.0,6.3232,6.3442,6.3232,6.3232,1546200.0
2005-12-05 12:00:00,9.02,9.02,9.01,9.01,830400.0,6.3232,6.3232,6.3162,6.3162,830400.0
2005-12-05 12:30:00,9.01,9.02,9.01,9.01,782700.0,6.3162,6.3232,6.3162,6.3162,782700.0
2005-12-05 13:00:00,9.01,9.02,9.01,9.02,1437900.0,6.3162,6.3232,6.3162,6.3232,1437900.0
2005-12-05 13:30:00,9.02,9.02,8.99,8.99,1507500.0,6.3232,6.3232,6.3022,6.3022,1507500.0
2005-12-05 14:00:00,8.99,9.01,8.99,9.0,1802700.0,6.3022,6.3162,6.3022,6.3092,1802700.0
2005-12-05 14:30:00,9.0,9.02,9.0,9.01,1651500.0,6.3092,6.3232,6.3092,6.3162,1651500.0
2005-12-05 15:00:00,9.01,9.02,9.0,9.01,1514400.0,6.3162,6.3232,6.3092,6.3162,1514400.0
2005-12-05 15:30:00,9.01,9.03,9.01,9.02,2338500.0,6.3162,6.3302,6.3162,6.3232,2338500.0
2005-12-06 09:30:00,9.04,9.04,8.93,8.96,5934300.0,6.3372,6.3372,6.2601,6.2812,5934300.0
2005-12-06 10:00:00,8.96,8.98,8.94,8.97,4662000.0,6.2812,6.2952,6.2671,6.2882,4662000.0
2005-12-06 10:30:00,8.97,8.98,8.92,8.95,1797300.0,6.2882,6.2952,6.2531,6.2741,1797300.0
2005-12-06 11:00:00,8.95,8.97,8.9,8.94,3059100.0,6.2741,6.2882,6.2391,6.2671,3059100.0
2005-12-06 11:30:00,8.94,8.95,8.9,8.94,2628600.0,6.2671,6.2741,6.2391,6.2671,2628600.0
2005-12-06 12:00:00,8.94,8.97,8.94,8.96,2154000.0,6.2671,6.2882,6.2671,6.2812,2154000.0
2005-12-06 12:30:00,8.96,8.97,8.95,8.95,823800.0,6.2812,6.2882,6.2741,6.2741,823800.0
2005-12-06 13:00:00,8.95,8.99,8.95,8.98,1306500.0,6.2741,6.3022,6.2741,6.2952,1306500.0
2005-12-06 13:30:00,8.98,9.05,8.98,9.05,2234400.0,6.2952,6.3442,6.2952,6.3442,2234400.0
2005-12-06 14:00:00,9.04,9.09,9.04,9.07,3272700.0,6.3372,6.3723,6.3372,6.3583,3272700.0
2005-12-06 14:30:00,9.07,9.11,9.07,9.11,2306400.0,6.3583,6.3863,6.3583,6.3863,2306400.0
2005-12-06 15:00:00,9.1,9.1,9.05,9.06,3434700.0,6.3793,6.3793,6.3442,6.3513,3434700.0
2005-12-06 15:30:00,9.06,9.08,9.04,9.05,6412200.0,6.3513,6.3653,6.3372,6.3442,6412200.0
2005-12-07 09:30:00,9.03,9.09,9.03,9.04,2330400.0,6.3302,6.3723,6.3302,6.3372,2330400.0
2005-12-07 10:00:00,9.04,9.07,9.03,9.05,3918000.0,6.3372,6.3583,6.3302,6.3442,3918000.0
2005-12-07 10:30:00,9.05,9.07,9.02,9.02,2251200.0,6.3442,6.3583,6.3232,6.3232,2251200.0
2005-12-07 11:00:00,9.02,9.05,8.99,8.99,1669800.0,6.3232,6.3442,6.3022,6.3022,1669800.0
2005-12-07 11:30:00,8.99,9.01,8.98,9.0,2471400.0,6.3022,6.3162,6.2952,6.3092,2471400.0
2005-12-07 12:00:00,9.0,9.02,8.99,9.01,1850100.0,6.3092,6.3232,6.3022,6.3162,1850100.0
2005-12-07 12:30:00,9.01,9.02,9.0,9.02,619500.0,6.3162,6.3232,6.3092,6.3232,619500.0
2005-12-07 13:00:00,9.02,9.04,9.01,9.02,1679700.0,6.3232,6.3372,6.3162,6.3232,1679700.0
2005-12-07 13:30:00,9.02,9.03,8.58,9.0,948000.0,6.3232,6.3302,6.0148,6.3092,948000.0
2005-12-07 14:00:00,9.0,9.01,8.97,8.99,2364300.0,6.3092,6.3162,6.2882,6.3022,2364300.0
2005-12-07 14:30:00,8.99,9.04,8.98,9.04,2176200.0,6.3022,6.3372,6.2952,6.3372,2176200.0
2005-12-07 15:00:00,9.03,9.06,9.02,9.02,2465700.0,6.3302,6.3513,6.3232,6.3232,2465700.0
2005-12-07 15:30:00,9.02,9.05,9.0,9.03,2223000.0,6.3232,6.3442,6.3092,6.3302,2223000.0
2005-12-08 09:30:00,9.02,9.08,9.0,9.06,2590500.0,6.3232,6.3653,6.3092,6.3513,2590500.0
2005-12-08 10:00:00,9.06,9.07,9.02,9.02,1513500.0,6.3513,6.3583,6.3232,6.3232,1513500.0
2005-12-08 10:30:00,9.02,9.03,8.99,8.99,2164800.0,6.3232,6.3302,6.3022,6.3022,2164800.0
2005-12-08 11:00:00,9.0,9.01,8.99,9.0,2130600.0,6.3092,6.3162,6.3022,6.3092,2130600.0
2005-12-08 11:30:00,9.0,9.01,8.99,8.99,1269300.0,6.3092,6.3162,6.3022,6.3022,1269300.0
2005-12-08 12:00:00,8.99,8.99,8.96,8.97,1488900.0,6.3022,6.3022,6.2812,6.2882,1488900.0
2005-12-08 12:30:00,8.97,8.97,8.91,8.91,3144000.0,6.2882,6.2882,6.2461,6.2461,3144000.0
2005-12-08 13:00:00,8.91,8.93,8.88,8.92,3826200.0,6.2461,6.2601,6.2251,6.2531,3826200.0
2005-12-08 13:30:00,8.92,8.97,8.92,8.94,2230200.0,6.2531,6.2882,6.2531,6.2671,2230200.0
2005-12-08 14:00:00,8.94,8.95,8.9,8.95,3097800.0,6.2671,6.2741,6.2391,6.2741,3097800.0
2005-12-08 14:30:00,8.95,8.96,8.91,8.94,4185600.0,6.2741,6.2812,6.2461,6.2671,4185600.0
2005-12-08 15:00:00,8.95,8.99,8.94,8.99,5539800.0,6.2741,6.3022,6.2671,6.3022,5539800.0
2005-12-08 15:30:00,8.99,9.01,8.96,8.98,5604000.0,6.3022,6.3162,6.2812,6.2952,5604000.0
2005-12-09 09:30:00,8.98,9.0,8.88,8.93,3621000.0,6.2952,6.3092,6.2251,6.2601,3621000.0
2005-12-09 10:00:00,8.93,8.95,8.89,8.92,2378100.0,6.2601,6.2741,6.2321,6.2531,2378100.0
2005-12-09 10:30:00,8.93,8.95,8.92,8.92,1356300.0,6.2601,6.2741,6.2531,6.2531,1356300.0
2005-12-09 11:00:00,8.92,8.93,8.89,8.89,2049900.0,6.2531,6.2601,6.2321,6.2321,2049900.0
2005-12-09 11:30:00,8.89,8.91,8.86,8.87,1344300.0,6.2321,6.2461,6.2111,6.2181,1344300.0
2005-12-09 12:00:00,8.87,8.9,8.86,8.88,1842600.0,6.2181,6.2391,6.2111,6.2251,1842600.0
2005-12-09 12:30:00,8.89,8.91,8.88,8.9,1298100.0,6.2321,6.2461,6.2251,6.2391,1298100.0
2005-12-09 13:00:00,8.9,8.9,8.88,8.9,816300.0,6.2391,6.2391,6.2251,6.2391,816300.0
2005-12-09 13:30:00,8.9,8.93,8.9,8.92,1253700.0,6.2391,6.2601,6.2391,6.2531,1253700.0
2005-12-09 14:00:00,8.92,8.95,8.91,8.94,1003800.0,6.2531,6.2741,6.2461,6.2671,1003800.0
2005-12-09 14:30:00,8.94,8.95,8.93,8.93,1366500.0,6.2671,6.2741,6.2601,6.2601,1366500.0
2005-12-09 15:00:00,8.93,8.95,8.91,8.93,1806900.0,6.2601,6.2741,6.2461,6.2601,1806900.0
2005-12-09 15:30:00,8.94,8.96,8.88,8.93,3861900.0,6.2671,6.2812,6.2251,6.2601,3861900.0
2005-12-12 09:30:00,8.96,8.97,8.88,8.95,3199200.0,6.2812,6.2882,6.2251,6.2741,3199200.0
2005-12-12 10:00:00,8.95,8.96,8.92,8.94,1345200.0,6.2741,6.2812,6.2531,6.2671,1345200.0
2005-12-12 10:30:00,8.94,8.95,8.91,8.93,1848300.0,6.2671,6.2741,6.2461,6.2601,1848300.0
2005-12-12 11:00:00,8.93,8.94,8.9,8.9,1337100.0,6.2601,6.2671,6.2391,6.2391,1337100.0
2005-12-12 11:30:00,8.9,8.92,8.89,8.91,1034100.0,6.2391,6.2531,6.2321,6.2461,1034100.0
2005-12-12 12:00:00,8.91,8.92,8.88,8.89,835500.0,6.2461,6.2531,6.2251,6.2321,835500.0
2005-12-12 12:30:00,8.89,8.9,8.88,8.89,833700.0,6.2321,6.2391,6.2251,6.2321,833700.0
2005-12-12 13:00:00,8.88,8.91,8.87,8.91,658800.0,6.2251,6.2461,6.2181,6.2461,658800.0
2005-12-12 13:30:00,8.91,8.93,8.88,8.9,1084200.0,6.2461,6.2601,6.2251,6.2391,1084200.0
2005-12-12 14:00:00,8.9,8.9,8.87,8.89,1136400.0,6.2391,6.2391,6.2181,6.2321,1136400.0
2005-12-12 14:30:00,8.89,8.89,8.87,8.87,1708500.0,6.2321,6.2321,6.2181,6.2181,1708500.0
2005-12-12 15:00:00,8.87,8.88,8.85,8.86,1306800.0,6.2181,6.2251,6.204,6.2111,1306800.0
2005-12-12 15:30:00,8.85,8.87,8.85,8.87,3129300.0,6.204,6.2181,6.204,6.2181,3129300.0
2005-12-13 09:30:00,8.82,8.85,8.79,8.81,3246600.0,6.183,6.204,6.162,6.176,3246600.0
2005-12-13 10:00:00,8.81,8.83,8.79,8.82,2151000.0,6.176,6.19,6.162,6.183,2151000.0
2005-12-13 10:30:00,8.82,8.89,8.81,8.88,2674500.0,6.183,6.2321,6.176,6.2251,2674500.0
2005-12-13 11:00:00,8.88,8.9,8.86,8.87,2066100.0,6.2251,6.2391,6.2111,6.2181,2066100.0
2005-12-13 11:30:00,8.87,8.88,8.86,8.87,600600.0,6.2181,6.2251,6.2111,6.2181,600600.0
2005-12-13 12:00:00,8.86,8.87,8.84,8.85,1116300.0,6.2111,6.2181,6.197,6.204,1116300.0
2005-12-13 12:30:00,8.85,8.85,8.81,8.83,1074600.0,6.204,6.204,6.176,6.19,1074600.0
2005-12-13 13:00:00,8.83,8.85,8.83,8.83,867600.0,6.19,6.204,6.19,6.19,867600.0
2005-12-13 13:30:00,8.83,8.83,8.82,8.82,582600.0,6.19,6.19,6.183,6.183,582600.0
2005-12-13 14:00:00,8.82,8.92,8.81,8.87,3711300.0,6.183,6.2531,6.176,6.2181,3711300.0
2005-12-13 14:30:00,8.88,8.88,8.85,8.87,2533200.0,6.2251,6.2251,6.204,6.2181,2533200.0
2005-12-13 15:00:00,8.87,8.88,8.84,8.84,2283900.0,6.2181,6.2251,6.197,6.197,2283900.0
2005-12-13 15:30:00,8.84,8.87,8.84,8.87,3763800.0,6.197,6.2181,6.197,6.2181,3763800.0
2005-12-14 09:30:00,8.82,8.92,8.78,8.92,2510400.0,6.183,6.2531,6.155,6.2531,2510400.0
2005-12-14 10:00:00,8.92,8.92,8.87,8.9,1321500.0,6.2531,6.2531,6.2181,6.2391,1321500.0
2005-12-14 10:30:00,8.9,8.94,8.88,8.89,3235200.0,6.2391,6.2671,6.2251,6.2321,3235200.0
2005-12-14 11:00:00,8.89,8.91,8.86,8.87,1769400.0,6.2321,6.2461,6.2111,6.2181,1769400.0
2005-12-14 11:30:00,8.88,8.89,8.85,8.87,1851900.0,6.2251,6.2321,6.204,6.2181,1851900.0
2005-12-14 12:00:00,8.87,8.87,8.85,8.87,1201200.0,6.2181,6.2181,6.204,6.2181,1201200.0
2005-12-14 12:30:00,8.87,8.88,8.86,8.87,1049400.0,6.2181,6.2251,6.2111,6.2181,1049400.0
2005-12-14 13:00:00,8.87,8.88,8.86,8.87,947100.0,6.2181,6.2251,6.2111,6.2181,947100.0
2005-12-14 13:30:00,8.87,8.9,8.86,8.88,1402500.0,6.2181,6.2391,6.2111,6.2251,1402500.0
2005-12-14 14:00:00,8.88,8.89,8.88,8.88,1704300.0,6.2251,6.2321,6.2251,6.2251,1704300.0
2005-12-14 14:30:00,8.88,8.89,8.86,8.88,1460400.0,6.2251,6.2321,6.2111,6.2251,1460400.0
2005-12-14 15:00:00,8.88,8.88,8.86,8.87,2111700.0,6.2251,6.2251,6.2111,6.2181,2111700.0
2005-12-14 15:30:00,8.87,8.88,8.86,8.88,3032700.0,6.2181,6.2251,6.2111,6.2251,3032700.0
2005-12-15 09:30:00,8.86,8.92,8.83,8.86,3772500.0,6.2111,6.2531,6.19,6.2111,3772500.0
2005-12-15 10:00:00,8.86,8.88,8.78,8.81,3054000.0,6.2111,6.2251,6.155,6.176,3054000.0
2005-12-15 10:30:00,8.81,8.85,8.79,8.83,1835100.0,6.176,6.204,6.162,6.19,1835100.0
2005-12-15 11:00:00,8.82,8.86,8.82,8.84,1820100.0,6.183,6.2111,6.183,6.197,1820100.0
2005-12-15 11:30:00,8.84,8.87,8.84,8.85,841200.0,6.197,6.2181,6.197,6.204,841200.0
2005-12-15 12:00:00,8.85,8.87,8.84,8.86,1257300.0,6.204,6.2181,6.197,6.2111,1257300.0
2005-12-15 12:30:00,8.86,8.94,8.86,8.93,1948800.0,6.2111,6.2671,6.2111,6.2601,1948800.0
2005-12-15 13:00:00,8.93,8.93,8.9,8.93,993900.0,6.2601,6.2601,6.2391,6.2601,993900.0
2005-12-15 13:30:00,8.93,8.98,8.93,8.96,1378500.0,6.2601,6.2952,6.2601,6.2812,1378500.0
2005-12-15 14:00:00,8.96,9.0,8.95,8.96,2579700.0,6.2812,6.3092,6.2741,6.2812,2579700.0
2005-12-15 14:30:00,8.95,8.96,8.93,8.95,2268900.0,6.2741,6.2812,6.2601,6.2741,2268900.0
2005-12-15 15:00:00,8.94,8.94,8.91,8.93,2824200.0,6.2671,6.2671,6.2461,6.2601,2824200.0
2005-12-15 15:30:00,8.93,8.97,8.89,8.97,3669600.0,6.2601,6.2882,6.2321,6.2882,3669600.0
2005-12-16 09:30:00,8.96,8.99,8.92,8.96,30666900.0,6.2812,6.3022,6.2531,6.2812,30666900.0
2005-12-16 10:00:00,8.97,8.98,8.92,8.93,1381200.0,6.2882,6.2952,6.2531,6.2601,1381200.0
2005-12-16 10:30:00,8.93,8.93,8.9,8.92,1264200.0,6.2601,6.2601,6.2391,6.2531,1264200.0
2005-12-16 11:00:00,8.92,8.95,8.92,8.93,1149000.0,6.2531,6.2741,6.2531,6.2601,1149000.0
2005-12-16 11:30:00,8.93,8.94,8.92,8.93,813900.0,6.2601,6.2671,6.2531,6.2601,813900.0
2005-12-16 12:00:00,8.94,8.95,8.93,8.95,662700.0,6.2671,6.2741,6.2601,6.2741,662700.0
2005-12-16 12:30:00,8.95,8.96,8.94,8.95,712800.0,6.2741,6.2812,6.2671,6.2741,712800.0
2005-12-16 13:00:00,8.95,8.97,8.95,8.96,1149000.0,6.2741,6.2882,6.2741,6.2812,1149000.0
2005-12-16 13:30:00,8.96,8.98,8.96,8.98,1458600.0,6.2812,6.2952,6.2812,6.2952,1458600.0
2005-12-16 14:00:00,8.98,9.0,8.98,8.99,2344500.0,6.2952,6.3092,6.2952,6.3022,2344500.0
2005-12-16 14:30:00,8.98,9.0,8.96,8.97,2168100.0,6.2952,6.3092,6.2812,6.2882,2168100.0
2005-12-16 15:00:00,8.97,9.0,8.95,8.97,2451300.0,6.2882,6.3092,6.2741,6.2882,2451300.0
2005-12-16 15:30:00,8.97,8.99,8.96,8.97,4278300.0,6.2882,6.3022,6.2812,6.2882,4278300.0
2005-12-19 09:30:00,8.92,8.97,8.88,8.93,3203400.0,6.2531,6.2882,6.2251,6.2601,3203400.0
2005-12-19 10:00:00,8.92,8.99,8.9,8.97,2482500.0,6.2531,6.3022,6.2391,6.2882,2482500.0
2005-12-19 10:30:00,8.97,8.99,8.94,8.95,2264400.0,6.2882,6.3022,6.2671,6.2741,2264400.0
2005-12-19 11:00:00,8.95,8.98,8.94,8.96,2020200.0,6.2741,6.2952,6.2671,6.2812,2020200.0
2005-12-19 11:30:00,8.96,8.98,8.94,8.97,1540500.0,6.2812,6.2952,6.2671,6.2882,1540500.0
2005-12-19 12:00:00,8.96,8.97,8.94,8.95,1083900.0,6.2812,6.2882,6.2671,6.2741,1083900.0
2005-12-19 12:30:00,8.95,8.96,8.95,8.95,2167500.0,6.2741,6.2812,6.2741,6.2741,2167500.0
2005-12-19 13:00:00,8.95,8.96,8.91,8.94,1911600.0,6.2741,6.2812,6.2461,6.2671,1911600.0
2005-12-19 13:30:00,8.94,8.95,8.91,8.92,1842900.0,6.2671,6.2741,6.2461,6.2531,1842900.0
2005-12-19 14:00:00,8.92,8.92,8.9,8.9,1340400.0,6.2531,6.2531,6.2391,6.2391,1340400.0
2005-12-19 14:30:00,8.9,8.91,8.89,8.89,1600800.0,6.2391,6.2461,6.2321,6.2321,1600800.0
2005-12-19 15:00:00,8.89,8.92,8.87,8.87,2542200.0,6.2321,6.2531,6.2181,6.2181,2542200.0
2005-12-19 15:30:00,8.87,8.9,8.87,8.87,4429500.0,6.2181,6.2391,6.2181,6.2181,4429500.0
2005-12-20 09:30:00,8.87,8.91,8.85,8.89,2228100.0,6.2181,6.2461,6.204,6.2321,2228100.0
2005-12-20 10:00:00,8.89,8.89,8.86,8.89,2031300.0,6.2321,6.2321,6.2111,6.2321,2031300.0
2005-12-20 10:30:00,8.88,8.89,8.86,8.86,1250400.0,6.2251,6.2321,6.2111,6.2111,1250400.0
2005-12-20 11:00:00,8.86,8.87,8.85,8.85,1423500.0,6.2111,6.2181,6.204,6.204,1423500.0
2005-12-20 11:30:00,8.85,8.86,8.81,8.85,2027400.0,6.204,6.2111,6.176,6.204,2027400.0
2005-12-20 12:00:00,8.85,8.85,8.83,8.83,802800.0,6.204,6.204,6.19,6.19,802800.0
2005-12-20 12:30:00,8.83,8.87,8.83,8.86,1259700.0,6.19,6.2181,6.19,6.2111,1259700.0
2005-12-20 13:00:00,8.86,8.88,8.85,8.87,1502100.0,6.2111,6.2251,6.204,6.2181,1502100.0
2005-12-20 13:30:00,8.87,8.88,8.86,8.87,1812300.0,6.2181,6.2251,6.2111,6.2181,1812300.0
2005-12-20 14:00:00,8.88,8.88,8.86,8.86,1032600.0,6.2251,6.2251,6.2111,6.2111,1032600.0
2005-12-20 14:30:00,8.86,8.87,8.86,8.86,1303200.0,6.2111,6.2181,6.2111,6.2111,1303200.0
2005-12-20 15:00:00,8.86,8.87,8.85,8.85,2534400.0,6.2111,6.2181,6.204,6.204,2534400.0
2005-12-20 15:30:00,8.85,8.87,8.85,8.86,2682600.0,6.204,6.2181,6.204,6.2111,2682600.0
2005-12-21 09:30:00,8.89,8.9,8.82,8.86,4263900.0,6.2321,6.2391,6.183,6.2111,4263900.0
2005-12-21 10:00:00,8.86,8.9,8.84,8.9,2319000.0,6.2111,6.2391,6.197,6.2391,2319000.0
2005-12-21 10:30:00,8.9,8.91,8.85,8.86,1283700.0,6.2391,6.2461,6.204,6.2111,1283700.0
2005-12-21 11:00:00,8.86,8.86,8.84,8.86,1497300.0,6.2111,6.2111,6.197,6.2111,1497300.0
2005-12-21 11:30:00,8.86,8.86,8.83,8.83,1860300.0,6.2111,6.2111,6.19,6.19,1860300.0
2005-12-21 12:00:00,8.83,8.85,8.83,8.84,1495800.0,6.19,6.204,6.19,6.197,1495800.0
2005-12-21 12:30:00,8.84,8.85,8.83,8.83,1181400.0,6.197,6.204,6.19,6.19,1181400.0
2005-12-21 13:00:00,8.83,8.85,8.82,8.82,1762500.0,6.19,6.204,6.183,6.183,1762500.0
2005-12-21 13:30:00,8.82,8.82,8.74,8.76,3479700.0,6.183,6.183,6.1269,6.141,3479700.0
2005-12-21 14:00:00,8.75,8.79,8.74,8.75,2261700.0,6.1339,6.162,6.1269,6.1339,2261700.0
2005-12-21 14:30:00,8.75,8.78,8.67,8.72,4132500.0,6.1339,6.155,6.0779,6.1129,4132500.0
2005-12-21 15:00:00,8.71,8.77,8.7,8.75,2630400.0,6.1059,6.148,6.0989,6.1339,2630400.0
2005-12-21 15:30:00,8.75,8.81,8.74,8.77,4224000.0,6.1339,6.176,6.1269,6.148,4224000.0
2005-12-22 09:30:00,8.76,8.78,8.71,8.77,2302800.0,6.141,6.155,6.1059,6.148,2302800.0
2005-12-22 10:00:00,8.76,8.78,8.74,8.75,1425900.0,6.141,6.155,6.1269,6.1339,1425900.0
2005-12-22 10:30:00,8.75,8.78,8.73,8.76,1510800.0,6.1339,6.155,6.1199,6.141,1510800.0
2005-12-22 11:00:00,8.76,8.78,8.74,8.78,2176200.0,6.141,6.155,6.1269,6.155,2176200.0
2005-12-22 11:30:00,8.77,8.79,8.76,8.78,1902000.0,6.148,6.162,6.141,6.155,1902000.0
2005-12-22 12:00:00,8.78,8.79,8.75,8.76,915900.0,6.155,6.162,6.1339,6.141,915900.0
2005-12-22 12:30:00,8.76,8.79,8.75,8.79,1008300.0,6.141,6.162,6.1339,6.162,1008300.0
2005-12-22 13:00:00,8.79,8.81,8.77,8.78,2153400.0,6.162,6.176,6.148,6.155,2153400.0
2005-12-22 13:30:00,8.78,8.8,8.77,8.79,1802700.0,6.155,6.169,6.148,6.162,1802700.0
2005-12-22 14:00:00,8.79,8.83,8.79,8.82,1699200.0,6.162,6.19,6.162,6.183,1699200.0
2005-12-22 14:30:00,8.83,8.84,8.78,8.8,3684600.0,6.19,6.197,6.155,6.169,3684600.0
2005-12-22 15:00:00,8.8,8.83,8.79,8.82,3254700.0,6.169,6.19,6.162,6.183,3254700.0
2005-12-22 15:30:00,8.82,8.84,8.81,8.82,4962900.0,6.183,6.197,6.176,6.183,4962900.0
2005-12-23 09:30:00,8.85,8.94,8.83,8.9,3814200.0,6.204,6.2671,6.19,6.2391,3814200.0
2005-12-23 10:00:00,8.9,8.91,8.84,8.86,1476900.0,6.2391,6.2461,6.197,6.2111,1476900.0
2005-12-23 10:30:00,8.86,8.87,8.81,8.82,1922400.0,6.2111,6.2181,6.176,6.183,1922400.0
2005-12-23 11:00:00,8.82,8.85,8.82,8.84,967200.0,6.183,6.204,6.183,6.197,967200.0
2005-12-23 11:30:00,8.84,8.87,8.84,8.86,1039800.0,6.197,6.2181,6.197,6.2111,1039800.0
2005-12-23 12:00:00,8.86,8.88,8.85,8.85,743700.0,6.2111,6.2251,6.204,6.204,743700.0
2005-12-23 12:30:00,8.86,8.87,8.85,8.86,546300.0,6.2111,6.2181,6.204,6.2111,546300.0
2005-12-23 13:00:00,8.86,8.87,8.85,8.86,468900.0,6.2111,6.2181,6.204,6.2111,468900.0
2005-12-23 13:30:00,8.86,8.87,8.84,8.85,581400.0,6.2111,6.2181,6.197,6.204,581400.0
2005-12-23 14:00:00,8.85,8.86,8.84,8.86,756600.0,6.204,6.2111,6.197,6.2111,756600.0
2005-12-23 14:30:00,8.86,8.86,8.84,8.85,575100.0,6.2111,6.2111,6.197,6.204,575100.0
2005-12-23 15:00:00,8.85,8.86,8.84,8.84,842700.0,6.204,6.2111,6.197,6.197,842700.0
2005-12-23 15:30:00,8.84,8.85,8.83,8.85,1383900.0,6.197,6.204,6.19,6.204,1383900.0
2005-12-27 09:30:00,8.89,8.92,8.82,8.87,2946600.0,6.2321,6.2531,6.183,6.2181,2946600.0
2005-12-27 10:00:00,8.87,8.88,8.85,8.86,1990500.0,6.2181,6.2251,6.204,6.2111,1990500.0
2005-12-27 10:30:00,8.86,8.87,8.85,8.86,1445400.0,6.2111,6.2181,6.204,6.2111,1445400.0
2005-12-27 11:00:00,8.85,8.88,8.85,8.85,2008200.0,6.204,6.2251,6.204,6.204,2008200.0
2005-12-27 11:30:00,8.85,8.86,8.82,8.85,1948200.0,6.204,6.2111,6.183,6.204,1948200.0
2005-12-27 12:00:00,8.85,8.87,8.82,8.85,1794300.0,6.204,6.2181,6.183,6.204,1794300.0
2005-12-27 12:30:00,8.85,8.86,8.83,8.83,1642500.0,6.204,6.2111,6.19,6.19,1642500.0
2005-12-27 13:00:00,8.83,8.84,8.8,8.81,2273100.0,6.19,6.197,6.169,6.176,2273100.0
2005-12-27 13:30:00,8.81,8.82,8.79,8.8,1800600.0,6.176,6.183,6.162,6.169,1800600.0
2005-12-27 14:00:00,8.8,8.82,8.8,8.8,1554600.0,6.169,6.183,6.169,6.169,1554600.0
2005-12-27 14:30:00,8.8,8.81,8.79,8.8,1407600.0,6.169,6.176,6.162,6.169,1407600.0
2005-12-27 15:00:00,8.8,8.81,8.78,8.78,1953900.0,6.169,6.176,6.155,6.155,1953900.0
2005-12-27 15:30:00,8.78,8.79,8.73,8.75,3856200.0,6.155,6.162,6.1199,6.1339,3856200.0
2005-12-28 09:30:00,8.73,8.76,8.71,8.76,1738200.0,6.1199,6.141,6.1059,6.141,1738200.0
2005-12-28 10:00:00,8.76,8.77,8.73,8.76,1898700.0,6.141,6.148,6.1199,6.141,1898700.0
2005-12-28 10:30:00,8.76,8.77,8.73,8.74,1522200.0,6.141,6.148,6.1199,6.1269,1522200.0
2005-12-28 11:00:00,8.74,8.75,8.72,8.74,891900.0,6.1269,6.1339,6.1129,6.1269,891900.0
2005-12-28 11:30:00,8.74,8.74,8.72,8.73,863100.0,6.1269,6.1269,6.1129,6.1199,863100.0
2005-12-28 12:00:00,8.73,8.75,8.73,8.74,861000.0,6.1199,6.1339,6.1199,6.1269,861000.0
2005-12-28 12:30:00,8.73,8.74,8.72,8.73,1005900.0,6.1199,6.1269,6.1129,6.1199,1005900.0
2005-12-28 13:00:00,8.74,8.74,8.71,8.72,879600.0,6.1269,6.1269,6.1059,6.1129,879600.0
2005-12-28 13:30:00,8.73,8.74,8.72,8.74,1207200.0,6.1199,6.1269,6.1129,6.1269,1207200.0
2005-12-28 14:00:00,8.73,8.75,8.73,8.74,768900.0,6.1199,6.1339,6.1199,6.1269,768900.0
2005-12-28 14:30:00,8.74,8.75,8.73,8.73,795900.0,6.1269,6.1339,6.1199,6.1199,795900.0
2005-12-28 15:00:00,8.73,8.74,8.73,8.74,1434900.0,6.1199,6.1269,6.1199,6.1269,1434900.0
2005-12-28 15:30:00,8.74,8.75,8.72,8.73,2861400.0,6.1269,6.1339,6.1129,6.1199,2861400.0
2005-12-29 09:30:00,8.71,8.77,8.7,8.76,1475400.0,6.1059,6.148,6.0989,6.141,1475400.0
2005-12-29 10:00:00,8.76,8.76,8.74,8.75,786300.0,6.141,6.141,6.1269,6.1339,786300.0
2005-12-29 10:30:00,8.75,8.76,8.72,8.73,1064400.0,6.1339,6.141,6.1129,6.1199,1064400.0
2005-12-29 11:00:00,8.73,8.74,8.72,8.72,747600.0,6.1199,6.1269,6.1129,6.1129,747600.0
2005-12-29 11:30:00,8.72,8.73,8.72,8.72,788400.0,6.1129,6.1199,6.1129,6.1129,788400.0
2005-12-29 12:00:00,8.72,8.74,8.72,8.72,1003500.0,6.1129,6.1269,6.1129,6.1129,1003500.0
2005-12-29 12:30:00,8.72,8.75,8.72,8.72,1119300.0,6.1129,6.1339,6.1129,6.1129,1119300.0
2005-12-29 13:00:00,8.72,8.73,8.72,8.73,662700.0,6.1129,6.1199,6.1129,6.1199,662700.0
2005-12-29 13:30:00,8.73,8.74,8.72,8.73,1000500.0,6.1199,6.1269,6.1129,6.1199,1000500.0
2005-12-29 14:00:00,8.73,8.74,8.73,8.73,1240500.0,6.1199,6.1269,6.1199,6.1199,1240500.0
2005-12-29 14:30:00,8.73,8.74,8.73,8.73,1046100.0,6.1199,6.1269,6.1199,6.1199,1046100.0
2005-12-29 15:00:00,8.73,8.73,8.71,8.71,2741400.0,6.1199,6.1199,6.1059,6.1059,2741400.0
2005-12-29 15:30:00,8.71,8.71,8.7,8.7,2257500.0,6.1059,6.1059,6.0989,6.0989,2257500.0
2005-12-30 09:30:00,8.67,8.72,8.66,8.68,2774700.0,6.0779,6.1129,6.0708,6.0849,2774700.0
2005-12-30 10:00:00,8.68,8.69,8.67,8.67,1416000.0,6.0849,6.0919,6.0779,6.0779,1416000.0
2005-12-30 10:30:00,8.67,8.69,8.66,8.67,1776000.0,6.0779,6.0919,6.0708,6.0779,1776000.0
2005-12-30 11:00:00,8.67,8.67,8.65,8.67,1860900.0,6.0779,6.0779,6.0638,6.0779,1860900.0
2005-12-30 11:30:00,8.67,8.7,8.66,8.66,918300.0,6.0779,6.0989,6.0708,6.0708,918300.0
2005-12-30 12:00:00,8.67,8.67,8.64,8.64,1318800.0,6.0779,6.0779,6.0568,6.0568,1318800.0
2005-12-30 12:30:00,8.64,8.65,8.61,8.62,1517400.0,6.0568,6.0638,6.0358,6.0428,1517400.0
2005-12-30 13:00:00,8.61,8.63,8.6,8.62,1823700.0,6.0358,6.0498,6.0288,6.0428,1823700.0
2005-12-30 13:30:00,8.62,8.65,8.61,8.64,2046000.0,6.0428,6.0638,6.0358,6.0568,2046000.0
2005-12-30 14:00:00,8.64,8.64,8.61,8.62,1320900.0,6.0568,6.0568,6.0358,6.0428,1320900.0
2005-12-30 14:30:00,8.62,8.65,8.61,8.65,2097900.0,6.0428,6.0638,6.0358,6.0638,2097900.0
2005-12-30 15:00:00,8.65,8.66,8.64,8.66,2322600.0,6.0638,6.0708,6.0568,6.0708,2322600.0
2005-12-30 15:30:00,8.66,9.0,8.63,8.64,4106700.0,6.0708,6.3092,6.0498,6.0568,4106700.0
2006-01-03 09:30:00,8.69,8.7,8.5,8.52,3551700.0,6.0919,6.0989,5.9587,5.9727,3551700.0
2006-01-03 10:00:00,8.52,8.53,8.45,8.49,2680800.0,5.9727,5.9797,5.9236,5.9517,2680800.0
2006-01-03 10:30:00,8.49,8.54,8.48,8.52,1916700.0,5.9517,5.9867,5.9447,5.9727,1916700.0
2006-01-03 11:00:00,8.52,8.59,8.51,8.58,1779300.0,5.9727,6.0218,5.9657,6.0148,1779300.0
2006-01-03 11:30:00,8.58,8.65,8.57,8.65,1580400.0,6.0148,6.0638,6.0078,6.0638,1580400.0
2006-01-03 12:00:00,8.65,8.67,8.6,8.6,2198400.0,6.0638,6.0779,6.0288,6.0288,2198400.0
2006-01-03 12:30:00,8.6,8.6,8.58,8.58,1620600.0,6.0288,6.0288,6.0148,6.0148,1620600.0
2006-01-03 13:00:00,8.59,8.59,8.47,8.58,1180800.0,6.0218,6.0218,5.9377,6.0148,1180800.0
2006-01-03 13:30:00,8.58,8.6,8.57,8.6,993900.0,6.0148,6.0288,6.0078,6.0288,993900.0
2006-01-03 14:00:00,8.6,8.68,8.6,8.67,2655300.0,6.0288,6.0849,6.0288,6.0779,2655300.0
2006-01-03 14:30:00,8.67,8.7,8.66,8.7,1419600.0,6.0779,6.0989,6.0708,6.0989,1419600.0
2006-01-03 15:00:00,8.7,8.77,8.7,8.72,2766600.0,6.0989,6.148,6.0989,6.1129,2766600.0
2006-01-03 15:30:00,8.72,8.76,8.72,8.73,4813500.0,6.1129,6.141,6.1129,6.1199,4813500.0
2006-01-04 09:30:00,8.72,8.85,8.63,8.84,3175800.0,6.1129,6.204,6.0498,6.197,3175800.0
2006-01-04 10:00:00,8.84,8.91,8.83,8.84,2453700.0,6.197,6.2461,6.19,6.197,2453700.0
2006-01-04 10:30:00,8.84,8.85,8.82,8.83,1788300.0,6.197,6.204,6.183,6.19,1788300.0
2006-01-04 11:00:00,8.83,8.83,8.77,8.81,1926900.0,6.19,6.19,6.148,6.176,1926900.0
2006-01-04 11:30:00,8.81,8.83,8.8,8.82,1220700.0,6.176,6.19,6.169,6.183,1220700.0
2006-01-04 12:00:00,8.82,8.84,8.79,8.79,1915500.0,6.183,6.197,6.162,6.162,1915500.0
2006-01-04 12:30:00,8.79,8.82,8.79,8.82,2101200.0,6.162,6.183,6.162,6.183,2101200.0
2006-01-04 13:00:00,8.82,8.83,8.8,8.81,1431300.0,6.183,6.19,6.169,6.176,1431300.0
2006-01-04 13:30:00,8.81,8.82,8.79,8.79,1842000.0,6.176,6.183,6.162,6.162,1842000.0
2006-01-04 14:00:00,8.79,8.8,8.77,8.79,1605900.0,6.162,6.169,6.148,6.162,1605900.0
2006-01-04 14:30:00,8.78,8.8,8.78,8.78,1516800.0,6.155,6.169,6.155,6.155,1516800.0
2006-01-04 15:00:00,8.78,8.8,8.78,8.8,1363200.0,6.155,6.169,6.155,6.169,1363200.0
2006-01-04 15:30:00,8.8,8.81,8.78,8.79,4485900.0,6.169,6.176,6.155,6.162,4485900.0
2006-01-05 09:30:00,8.79,8.88,8.79,8.83,3075600.0,6.162,6.2251,6.162,6.19,3075600.0
2006-01-05 10:00:00,8.83,8.86,8.81,8.83,1980900.0,6.19,6.2111,6.176,6.19,1980900.0
2006-01-05 10:30:00,8.83,8.83,8.78,8.82,1663500.0,6.19,6.19,6.155,6.183,1663500.0
2006-01-05 11:00:00,8.82,8.83,8.76,8.77,2014500.0,6.183,6.19,6.141,6.148,2014500.0
2006-01-05 11:30:00,8.77,8.79,8.77,8.79,1075500.0,6.148,6.162,6.148,6.162,1075500.0
2006-01-05 12:00:00,8.79,8.79,8.78,8.79,769200.0,6.162,6.162,6.155,6.162,769200.0
2006-01-05 12:30:00,8.78,8.79,8.77,8.78,1032900.0,6.155,6.162,6.148,6.155,1032900.0
2006-01-05 13:00:00,8.78,8.79,8.77,8.77,811500.0,6.155,6.162,6.148,6.148,811500.0
2006-01-05 13:30:00,8.77,8.79,8.77,8.79,1182300.0,6.148,6.162,6.148,6.162,1182300.0
2006-01-05 14:00:00,8.79,8.79,8.76,8.77,936000.0,6.162,6.162,6.141,6.148,936000.0
2006-01-05 14:30:00,8.77,8.79,8.77,8.79,1680000.0,6.148,6.162,6.148,6.162,1680000.0
2006-01-05 15:00:00,8.79,8.8,8.78,8.78,1308300.0,6.162,6.169,6.155,6.155,1308300.0
2006-01-05 15:30:00,8.78,8.81,8.78,8.81,3249300.0,6.155,6.176,6.155,6.176,3249300.0
2006-01-06 09:30:00,8.88,8.92,8.86,8.9,2759700.0,6.2251,6.2531,6.2111,6.2391,2759700.0
2006-01-06 10:00:00,8.9,8.9,8.81,8.84,2226600.0,6.2391,6.2391,6.176,6.197,2226600.0
2006-01-06 10:30:00,8.84,8.85,8.81,8.83,1411800.0,6.197,6.204,6.176,6.19,1411800.0
2006-01-06 11:00:00,8.83,8.85,8.82,8.84,1753200.0,6.19,6.204,6.183,6.197,1753200.0
2006-01-06 11:30:00,8.84,8.87,8.84,8.86,780600.0,6.197,6.2181,6.197,6.2111,780600.0
2006-01-06 12:00:00,8.86,8.92,8.85,8.92,1445400.0,6.2111,6.2531,6.204,6.2531,1445400.0
2006-01-06 12:30:00,8.92,8.92,8.89,8.9,1110600.0,6.2531,6.2531,6.2321,6.2391,1110600.0
2006-01-06 13:00:00,8.9,8.91,8.88,8.91,796200.0,6.2391,6.2461,6.2251,6.2461,796200.0
2006-01-06 13:30:00,8.91,8.95,8.9,8.94,1090800.0,6.2461,6.2741,6.2391,6.2671,1090800.0
2006-01-06 14:00:00,8.94,9.01,8.93,9.0,3104400.0,6.2671,6.3162,6.2601,6.3092,3104400.0
2006-01-06 14:30:00,9.0,9.02,8.99,9.01,1908000.0,6.3092,6.3232,6.3022,6.3162,1908000.0
2006-01-06 15:00:00,9.01,9.04,9.01,9.04,2425500.0,6.3162,6.3372,6.3162,6.3372,2425500.0
2006-01-06 15:30:00,9.04,9.13,9.04,9.09,6978900.0,6.3372,6.4003,6.3372,6.3723,6978900.0
2006-01-09 09:30:00,9.04,9.11,9.03,9.08,3690300.0,6.3372,6.3863,6.3302,6.3653,3690300.0
2006-01-09 10:00:00,9.08,9.09,9.04,9.05,2289000.0,6.3653,6.3723,6.3372,6.3442,2289000.0
2006-01-09 10:30:00,9.05,9.05,9.01,9.04,1094400.0,6.3442,6.3442,6.3162,6.3372,1094400.0
2006-01-09 11:00:00,9.04,9.05,8.99,9.0,2256000.0,6.3372,6.3442,6.3022,6.3092,2256000.0
2006-01-09 11:30:00,9.0,9.01,8.99,9.01,839100.0,6.3092,6.3162,6.3022,6.3162,839100.0
2006-01-09 12:00:00,9.01,9.01,9.0,9.01,614400.0,6.3162,6.3162,6.3092,6.3162,614400.0
2006-01-09 12:30:00,9.01,9.01,8.95,8.97,1302900.0,6.3162,6.3162,6.2741,6.2882,1302900.0
2006-01-09 13:00:00,8.96,8.98,8.96,8.97,810300.0,6.2812,6.2952,6.2812,6.2882,810300.0
2006-01-09 13:30:00,8.97,9.03,8.97,9.02,2366700.0,6.2882,6.3302,6.2882,6.3232,2366700.0
2006-01-09 14:00:00,9.02,9.07,9.02,9.06,3163200.0,6.3232,6.3583,6.3232,6.3513,3163200.0
2006-01-09 14:30:00,9.07,9.08,9.04,9.08,2195400.0,6.3583,6.3653,6.3372,6.3653,2195400.0
2006-01-09 15:00:00,9.08,9.12,9.06,9.12,3300600.0,6.3653,6.3933,6.3513,6.3933,3300600.0
2006-01-09 15:30:00,9.12,9.16,9.12,9.14,5449800.0,6.3933,6.4214,6.3933,6.4073,5449800.0
2006-01-10 09:30:00,9.09,9.14,9.04,9.07,2476200.0,6.3723,6.4073,6.3372,6.3583,2476200.0
2006-01-10 10:00:00,9.07,9.09,9.04,9.06,2116200.0,6.3583,6.3723,6.3372,6.3513,2116200.0
2006-01-10 10:30:00,9.06,9.09,9.04,9.07,1771200.0,6.3513,6.3723,6.3372,6.3583,1771200.0
2006-01-10 11:00:00,9.07,9.1,9.05,9.08,2361300.0,6.3583,6.3793,6.3442,6.3653,2361300.0
2006-01-10 11:30:00,9.08,9.1,9.08,9.1,1203300.0,6.3653,6.3793,6.3653,6.3793,1203300.0
2006-01-10 12:00:00,9.1,9.13,9.08,9.09,2732700.0,6.3793,6.4003,6.3653,6.3723,2732700.0
2006-01-10 12:30:00,9.09,9.09,9.06,9.08,2096700.0,6.3723,6.3723,6.3513,6.3653,2096700.0
2006-01-10 13:00:00,9.08,9.11,9.07,9.1,1897800.0,6.3653,6.3863,6.3583,6.3793,1897800.0
2006-01-10 13:30:00,9.11,9.12,9.09,9.1,2372700.0,6.3863,6.3933,6.3723,6.3793,2372700.0
2006-01-10 14:00:00,9.1,9.11,9.08,9.09,2048400.0,6.3793,6.3863,6.3653,6.3723,2048400.0
2006-01-10 14:30:00,9.09,9.11,9.08,9.1,1658100.0,6.3723,6.3863,6.3653,6.3793,1658100.0
2006-01-10 15:00:00,9.11,9.12,9.09,9.11,1352100.0,6.3863,6.3933,6.3723,6.3863,1352100.0
2006-01-10 15:30:00,9.11,9.14,9.1,9.14,3330900.0,6.3863,6.4073,6.3793,6.4073,3330900.0
2006-01-11 09:30:00,9.14,9.16,9.08,9.11,2565900.0,6.4073,6.4214,6.3653,6.3863,2565900.0
2006-01-11 10:00:00,9.11,9.17,9.1,9.15,2447700.0,6.3863,6.4284,6.3793,6.4143,2447700.0
2006-01-11 10:30:00,9.15,9.15,9.11,9.12,1661400.0,6.4143,6.4143,6.3863,6.3933,1661400.0
2006-01-11 11:00:00,9.12,9.16,9.02,9.14,1388700.0,6.3933,6.4214,6.3232,6.4073,1388700.0
2006-01-11 11:30:00,9.14,9.17,9.13,9.15,2551800.0,6.4073,6.4284,6.4003,6.4143,2551800.0
2006-01-11 12:00:00,9.15,9.17,9.14,9.16,1482000.0,6.4143,6.4284,6.4073,6.4214,1482000.0
2006-01-11 12:30:00,9.17,9.17,9.15,9.16,1040700.0,6.4284,6.4284,6.4143,6.4214,1040700.0
2006-01-11 13:00:00,9.17,9.17,9.14,9.16,1611900.0,6.4284,6.4284,6.4073,6.4214,1611900.0
2006-01-11 13:30:00,9.17,9.19,9.16,9.19,1344300.0,6.4284,6.4424,6.4214,6.4424,1344300.0
2006-01-11 14:00:00,9.19,9.2,9.17,9.18,1873800.0,6.4424,6.4494,6.4284,6.4354,1873800.0
2006-01-11 14:30:00,9.18,9.18,9.17,9.17,892500.0,6.4354,6.4354,6.4284,6.4284,892500.0
2006-01-11 15:00:00,9.17,9.18,9.16,9.18,1424400.0,6.4284,6.4354,6.4214,6.4354,1424400.0
2006-01-11 15:30:00,9.18,9.19,9.16,9.16,2222700.0,6.4354,6.4424,6.4214,6.4214,2222700.0
2006-01-12 09:30:00,9.13,9.18,9.12,9.15,2025300.0,6.4003,6.4354,6.3933,6.4143,2025300.0
2006-01-12 10:00:00,9.16,9.23,9.14,9.23,2157600.0,6.4214,6.4704,6.4073,6.4704,2157600.0
2006-01-12 10:30:00,9.23,9.24,9.2,9.24,2813400.0,6.4704,6.4774,6.4494,6.4774,2813400.0
2006-01-12 11:00:00,9.24,9.24,9.21,9.23,1183200.0,6.4774,6.4774,6.4564,6.4704,1183200.0
2006-01-12 11:30:00,9.23,9.29,9.23,9.26,1636800.0,6.4704,6.5125,6.4704,6.4915,1636800.0
2006-01-12 12:00:00,9.26,9.28,9.25,9.26,1758300.0,6.4915,6.5055,6.4845,6.4915,1758300.0
2006-01-12 12:30:00,9.26,9.31,9.26,9.3,1956600.0,6.4915,6.5265,6.4915,6.5195,1956600.0
2006-01-12 13:00:00,9.3,9.31,9.29,9.3,1562700.0,6.5195,6.5265,6.5125,6.5195,1562700.0
2006-01-12 13:30:00,9.3,9.31,9.29,9.3,1961400.0,6.5195,6.5265,6.5125,6.5195,1961400.0
2006-01-12 14:00:00,9.3,9.31,9.28,9.31,2837100.0,6.5195,6.5265,6.5055,6.5265,2837100.0
2006-01-12 14:30:00,9.31,9.31,9.28,9.29,2131500.0,6.5265,6.5265,6.5055,6.5125,2131500.0
2006-01-12 15:00:00,9.29,9.3,9.27,9.28,1416300.0,6.5125,6.5195,6.4985,6.5055,1416300.0
2006-01-12 15:30:00,9.28,9.29,9.27,9.28,3453300.0,6.5055,6.5125,6.4985,6.5055,3453300.0
2006-01-13 09:30:00,9.29,9.29,9.22,9.24,2025600.0,6.5125,6.5125,6.4634,6.4774,2025600.0
2006-01-13 10:00:00,9.24,9.26,9.23,9.25,1291800.0,6.4774,6.4915,6.4704,6.4845,1291800.0
2006-01-13 10:30:00,9.25,9.25,9.22,9.25,1866600.0,6.4845,6.4845,6.4634,6.4845,1866600.0
2006-01-13 11:00:00,9.25,9.28,9.24,9.25,1421400.0,6.4845,6.5055,6.4774,6.4845,1421400.0
2006-01-13 11:30:00,9.25,9.28,9.25,9.27,1047900.0,6.4845,6.5055,6.4845,6.4985,1047900.0
2006-01-13 12:00:00,9.27,9.27,9.25,9.25,1076700.0,6.4985,6.4985,6.4845,6.4845,1076700.0
2006-01-13 12:30:00,9.26,9.26,9.21,9.23,4272900.0,6.4915,6.4915,6.4564,6.4704,4272900.0
2006-01-13 13:00:00,9.23,9.25,9.22,9.23,2592000.0,6.4704,6.4845,6.4634,6.4704,2592000.0
2006-01-13 13:30:00,9.23,9.24,9.19,9.21,2500800.0,6.4704,6.4774,6.4424,6.4564,2500800.0
2006-01-13 14:00:00,9.21,9.22,9.19,9.22,1374900.0,6.4564,6.4634,6.4424,6.4634,1374900.0
2006-01-13 14:30:00,9.22,9.31,9.22,9.29,2389200.0,6.4634,6.5265,6.4634,6.5125,2389200.0
2006-01-13 15:00:00,9.29,9.3,9.26,9.29,1674600.0,6.5125,6.5195,6.4915,6.5125,1674600.0
2006-01-13 15:30:00,9.29,9.33,9.29,9.33,4036500.0,6.5125,6.5405,6.5125,6.5405,4036500.0
2006-01-17 09:30:00,9.25,9.4,9.22,9.31,3486600.0,6.4845,6.5896,6.4634,6.5265,3486600.0
2006-01-17 10:00:00,9.31,9.33,9.29,9.3,2049900.0,6.5265,6.5405,6.5125,6.5195,2049900.0
2006-01-17 10:30:00,9.3,9.31,9.26,9.3,2320200.0,6.5195,6.5265,6.4915,6.5195,2320200.0
2006-01-17 11:00:00,9.3,9.35,9.29,9.33,1628100.0,6.5195,6.5546,6.5125,6.5405,1628100.0
2006-01-17 11:30:00,9.33,9.34,9.3,9.31,2116800.0,6.5405,6.5475,6.5195,6.5265,2116800.0
2006-01-17 12:00:00,9.31,9.32,9.3,9.3,1869600.0,6.5265,6.5335,6.5195,6.5195,1869600.0
2006-01-17 12:30:00,9.3,9.31,9.29,9.3,899700.0,6.5195,6.5265,6.5125,6.5195,899700.0
2006-01-17 13:00:00,9.3,9.32,9.3,9.32,1158000.0,6.5195,6.5335,6.5195,6.5335,1158000.0
2006-01-17 13:30:00,9.32,9.34,9.31,9.33,1487100.0,6.5335,6.5475,6.5265,6.5405,1487100.0
2006-01-17 14:00:00,9.33,9.34,9.3,9.3,1724100.0,6.5405,6.5475,6.5195,6.5195,1724100.0
2006-01-17 14:30:00,9.3,9.33,9.3,9.33,1545900.0,6.5195,6.5405,6.5195,6.5405,1545900.0
2006-01-17 15:00:00,9.33,9.35,9.31,9.34,1890600.0,6.5405,6.5546,6.5265,6.5475,1890600.0
2006-01-17 15:30:00,9.34,9.38,9.33,9.37,3546600.0,6.5475,6.5756,6.5405,6.5686,3546600.0
2006-01-18 09:30:00,9.35,9.39,9.32,9.34,3776100.0,6.5546,6.5826,6.5335,6.5475,3776100.0
2006-01-18 10:00:00,9.34,9.42,9.33,9.37,2547600.0,6.5475,6.6036,6.5405,6.5686,2547600.0
2006-01-18 10:30:00,9.37,9.37,9.34,9.36,1765200.0,6.5686,6.5686,6.5475,6.5616,1765200.0
2006-01-18 11:00:00,9.36,9.37,9.33,9.33,1599300.0,6.5616,6.5686,6.5405,6.5405,1599300.0
2006-01-18 11:30:00,9.33,9.33,9.31,9.31,1709700.0,6.5405,6.5405,6.5265,6.5265,1709700.0
2006-01-18 12:00:00,9.31,9.32,9.29,9.3,1196700.0,6.5265,6.5335,6.5125,6.5195,1196700.0
2006-01-18 12:30:00,9.3,9.35,9.3,9.35,764100.0,6.5195,6.5546,6.5195,6.5546,764100.0
2006-01-18 13:00:00,9.35,9.35,9.32,9.34,1620900.0,6.5546,6.5546,6.5335,6.5475,1620900.0
2006-01-18 13:30:00,9.34,9.36,9.34,9.35,785400.0,6.5475,6.5616,6.5475,6.5546,785400.0
2006-01-18 14:00:00,9.35,9.4,9.34,9.39,3139200.0,6.5546,6.5896,6.5475,6.5826,3139200.0
2006-01-18 14:30:00,9.39,9.41,9.37,9.39,2669400.0,6.5826,6.5966,6.5686,6.5826,2669400.0
2006-01-18 15:00:00,9.39,9.43,9.37,9.42,3273600.0,6.5826,6.6106,6.5686,6.6036,3273600.0
2006-01-18 15:30:00,9.42,9.43,9.39,9.4,3717600.0,6.6036,6.6106,6.5826,6.5896,3717600.0
2006-01-19 09:30:00,9.4,9.4,9.3,9.32,2524200.0,6.5896,6.5896,6.5195,6.5335,2524200.0
2006-01-19 10:00:00,9.32,9.38,9.32,9.37,1770000.0,6.5335,6.5756,6.5335,6.5686,1770000.0
2006-01-19 10:30:00,9.37,9.38,9.32,9.33,2053200.0,6.5686,6.5756,6.5335,6.5405,2053200.0
2006-01-19 11:00:00,9.32,9.37,9.32,9.37,2051400.0,6.5335,6.5686,6.5335,6.5686,2051400.0
2006-01-19 11:30:00,9.37,9.44,9.35,9.43,2211900.0,6.5686,6.6176,6.5546,6.6106,2211900.0
2006-01-19 12:00:00,9.43,9.44,9.4,9.43,1194900.0,6.6106,6.6176,6.5896,6.6106,1194900.0
2006-01-19 12:30:00,9.43,9.45,9.42,9.43,1130100.0,6.6106,6.6247,6.6036,6.6106,1130100.0
2006-01-19 13:00:00,9.42,9.46,9.41,9.42,1650300.0,6.6036,6.6317,6.5966,6.6036,1650300.0
2006-01-19 13:30:00,9.42,9.44,9.41,9.42,1910700.0,6.6036,6.6176,6.5966,6.6036,1910700.0
2006-01-19 14:00:00,9.42,9.46,9.41,9.43,1635600.0,6.6036,6.6317,6.5966,6.6106,1635600.0
2006-01-19 14:30:00,9.43,9.43,9.39,9.43,1918800.0,6.6106,6.6106,6.5826,6.6106,1918800.0
2006-01-19 15:00:00,9.43,9.43,9.39,9.4,2410200.0,6.6106,6.6106,6.5826,6.5896,2410200.0
2006-01-19 15:30:00,9.4,9.41,9.38,9.39,3432900.0,6.5896,6.5966,6.5756,6.5826,3432900.0
2006-01-20 09:30:00,9.32,9.38,9.31,9.36,5592600.0,6.5335,6.5756,6.5265,6.5616,5592600.0
2006-01-20 10:00:00,9.36,9.37,9.3,9.35,2436600.0,6.5616,6.5686,6.5195,6.5546,2436600.0
2006-01-20 10:30:00,9.35,9.35,9.31,9.33,2203500.0,6.5546,6.5546,6.5265,6.5405,2203500.0
2006-01-20 11:00:00,9.33,9.36,9.3,9.32,2326800.0,6.5405,6.5616,6.5195,6.5335,2326800.0
2006-01-20 11:30:00,9.32,9.34,9.3,9.33,2543400.0,6.5335,6.5475,6.5195,6.5405,2543400.0
2006-01-20 12:00:00,9.33,9.33,9.29,9.3,2008800.0,6.5405,6.5405,6.5125,6.5195,2008800.0
2006-01-20 12:30:00,9.3,9.3,9.22,9.26,3921000.0,6.5195,6.5195,6.4634,6.4915,3921000.0
2006-01-20 13:00:00,9.27,9.3,9.24,9.29,2562900.0,6.4985,6.5195,6.4774,6.5125,2562900.0
2006-01-20 13:30:00,9.29,9.32,9.26,9.29,4604100.0,6.5125,6.5335,6.4915,6.5125,4604100.0
2006-01-20 14:00:00,9.29,9.3,9.28,9.29,1919700.0,6.5125,6.5195,6.5055,6.5125,1919700.0
2006-01-20 14:30:00,9.29,9.32,9.27,9.28,3780900.0,6.5125,6.5335,6.4985,6.5055,3780900.0
2006-01-20 15:00:00,9.27,9.3,9.23,9.26,3745800.0,6.4985,6.5195,6.4704,6.4915,3745800.0
2006-01-20 15:30:00,9.26,9.29,9.23,9.25,5472600.0,6.4915,6.5125,6.4704,6.4845,5472600.0
2006-01-23 09:30:00,9.25,9.29,9.18,9.26,4494900.0,6.4845,6.5125,6.4354,6.4915,4494900.0
2006-01-23 10:00:00,9.26,9.3,9.26,9.26,2402100.0,6.4915,6.5195,6.4915,6.4915,2402100.0
2006-01-23 10:30:00,9.26,9.28,9.24,9.25,1680600.0,6.4915,6.5055,6.4774,6.4845,1680600.0
2006-01-23 11:00:00,9.25,9.28,9.25,9.26,1932000.0,6.4845,6.5055,6.4845,6.4915,1932000.0
2006-01-23 11:30:00,9.26,9.26,9.23,9.24,1705800.0,6.4915,6.4915,6.4704,6.4774,1705800.0
2006-01-23 12:00:00,9.23,9.24,9.21,9.22,1833000.0,6.4704,6.4774,6.4564,6.4634,1833000.0
2006-01-23 12:30:00,9.22,9.26,9.22,9.24,1640700.0,6.4634,6.4915,6.4634,6.4774,1640700.0
2006-01-23 13:00:00,9.24,9.24,9.22,9.23,1268400.0,6.4774,6.4774,6.4634,6.4704,1268400.0
2006-01-23 13:30:00,9.23,9.23,9.19,9.19,1308300.0,6.4704,6.4704,6.4424,6.4424,1308300.0
2006-01-23 14:00:00,9.19,9.2,9.15,9.17,2847300.0,6.4424,6.4494,6.4143,6.4284,2847300.0
2006-01-23 14:30:00,9.17,9.19,9.16,9.16,1480200.0,6.4284,6.4424,6.4214,6.4214,1480200.0
2006-01-23 15:00:00,9.16,9.18,9.15,9.17,1969500.0,6.4214,6.4354,6.4143,6.4284,1969500.0
2006-01-23 15:30:00,9.18,9.2,9.16,9.16,3532200.0,6.4354,6.4494,6.4214,6.4214,3532200.0
2006-01-24 09:30:00,9.17,9.2,9.07,9.12,3435000.0,6.4284,6.4494,6.3583,6.3933,3435000.0
2006-01-24 10:00:00,9.12,9.13,9.06,9.12,3911700.0,6.3933,6.4003,6.3513,6.3933,3911700.0
2006-01-24 10:30:00,9.12,9.12,9.04,9.05,2914500.0,6.3933,6.3933,6.3372,6.3442,2914500.0
2006-01-24 11:00:00,9.05,9.07,9.05,9.06,2459100.0,6.3442,6.3583,6.3442,6.3513,2459100.0
2006-01-24 11:30:00,9.06,9.12,9.05,9.08,2148300.0,6.3513,6.3933,6.3442,6.3653,2148300.0
2006-01-24 12:00:00,9.08,9.1,9.07,9.08,789900.0,6.3653,6.3793,6.3583,6.3653,789900.0
2006-01-24 12:30:00,9.08,9.12,9.07,9.1,1251600.0,6.3653,6.3933,6.3583,6.3793,1251600.0
2006-01-24 13:00:00,9.09,9.12,9.09,9.12,1614300.0,6.3723,6.3933,6.3723,6.3933,1614300.0
2006-01-24 13:30:00,9.12,9.14,9.1,9.13,1191600.0,6.3933,6.4073,6.3793,6.4003,1191600.0
2006-01-24 14:00:00,9.13,9.15,9.13,9.15,1622700.0,6.4003,6.4143,6.4003,6.4143,1622700.0
2006-01-24 14:30:00,9.15,9.16,9.13,9.13,1009500.0,6.4143,6.4214,6.4003,6.4003,1009500.0
2006-01-24 15:00:00,9.13,9.18,9.13,9.18,1831800.0,6.4003,6.4354,6.4003,6.4354,1831800.0
2006-01-24 15:30:00,9.18,9.18,9.16,9.17,2661900.0,6.4354,6.4354,6.4214,6.4284,2661900.0
2006-01-25 09:30:00,9.14,9.18,9.11,9.13,3091200.0,6.4073,6.4354,6.3863,6.4003,3091200.0
2006-01-25 10:00:00,9.13,9.15,9.1,9.13,2374800.0,6.4003,6.4143,6.3793,6.4003,2374800.0
2006-01-25 10:30:00,9.13,9.14,9.08,9.11,2123100.0,6.4003,6.4073,6.3653,6.3863,2123100.0
2006-01-25 11:00:00,9.11,9.13,9.1,9.11,1463100.0,6.3863,6.4003,6.3793,6.3863,1463100.0
2006-01-25 11:30:00,9.11,9.12,9.05,9.09,2031600.0,6.3863,6.3933,6.3442,6.3723,2031600.0
2006-01-25 12:00:00,9.09,9.09,9.04,9.05,1730700.0,6.3723,6.3723,6.3372,6.3442,1730700.0
2006-01-25 12:30:00,9.06,9.09,9.05,9.08,1282800.0,6.3513,6.3723,6.3442,6.3653,1282800.0
2006-01-25 13:00:00,9.08,9.1,9.08,9.09,1144800.0,6.3653,6.3793,6.3653,6.3723,1144800.0
2006-01-25 13:30:00,9.08,9.1,9.08,9.08,1878900.0,6.3653,6.3793,6.3653,6.3653,1878900.0
2006-01-25 14:00:00,9.08,9.12,9.06,9.09,1470900.0,6.3653,6.3933,6.3513,6.3723,1470900.0
2006-01-25 14:30:00,9.09,9.09,9.06,9.07,2180400.0,6.3723,6.3723,6.3513,6.3583,2180400.0
2006-01-25 15:00:00,9.07,9.1,9.06,9.1,1930500.0,6.3583,6.3793,6.3513,6.3793,1930500.0
2006-01-25 15:30:00,9.1,9.1,9.07,9.1,2105400.0,6.3793,6.3793,6.3583,6.3793,2105400.0
2006-01-26 09:30:00,9.16,9.18,9.11,9.13,2191200.0,6.4214,6.4354,6.3863,6.4003,2191200.0
2006-01-26 10:00:00,9.13,9.18,9.12,9.14,1744500.0,6.4003,6.4354,6.3933,6.4073,1744500.0
2006-01-26 10:30:00,9.14,9.25,9.13,9.25,1916400.0,6.4073,6.4845,6.4003,6.4845,1916400.0
2006-01-26 11:00:00,9.25,9.25,9.2,9.22,2090400.0,6.4845,6.4845,6.4494,6.4634,2090400.0
2006-01-26 11:30:00,9.22,9.29,9.22,9.29,1949400.0,6.4634,6.5125,6.4634,6.5125,1949400.0
2006-01-26 12:00:00,9.29,9.32,9.24,9.25,1825800.0,6.5125,6.5335,6.4774,6.4845,1825800.0
2006-01-26 12:30:00,9.25,9.25,9.2,9.2,1011600.0,6.4845,6.4845,6.4494,6.4494,1011600.0
2006-01-26 13:00:00,9.21,9.25,9.2,9.23,1905300.0,6.4564,6.4845,6.4494,6.4704,1905300.0
2006-01-26 13:30:00,9.23,9.25,9.21,9.25,2469600.0,6.4704,6.4845,6.4564,6.4845,2469600.0
2006-01-26 14:00:00,9.25,9.29,9.24,9.26,1761900.0,6.4845,6.5125,6.4774,6.4915,1761900.0
2006-01-26 14:30:00,9.27,9.32,9.26,9.3,1921500.0,6.4985,6.5335,6.4915,6.5195,1921500.0
2006-01-26 15:00:00,9.3,9.34,9.29,9.34,1930800.0,6.5195,6.5475,6.5125,6.5475,1930800.0
2006-01-26 15:30:00,9.34,9.35,9.31,9.33,3493800.0,6.5475,6.5546,6.5265,6.5405,3493800.0
2006-01-27 09:30:00,9.3,9.33,9.24,9.28,3292800.0,6.5195,6.5405,6.4774,6.5055,3292800.0
2006-01-27 10:00:00,9.28,9.48,9.28,9.34,5069400.0,6.5055,6.6457,6.5055,6.5475,5069400.0
2006-01-27 10:30:00,9.34,9.38,9.31,9.36,2004000.0,6.5475,6.5756,6.5265,6.5616,2004000.0
2006-01-27 11:00:00,9.36,9.38,9.34,9.36,1116900.0,6.5616,6.5756,6.5475,6.5616,1116900.0
2006-01-27 11:30:00,9.36,9.38,9.34,9.36,1091100.0,6.5616,6.5756,6.5475,6.5616,1091100.0
2006-01-27 12:00:00,9.36,9.36,9.34,9.35,603000.0,6.5616,6.5616,6.5475,6.5546,603000.0
2006-01-27 12:30:00,9.35,9.35,9.34,9.35,553500.0,6.5546,6.5546,6.5475,6.5546,553500.0
2006-01-27 13:00:00,9.35,9.35,9.31,9.32,806700.0,6.5546,6.5546,6.5265,6.5335,806700.0
2006-01-27 13:30:00,9.32,9.36,9.31,9.35,1392000.0,6.5335,6.5616,6.5265,6.5546,1392000.0
2006-01-27 14:00:00,9.35,9.36,9.33,9.35,812100.0,6.5546,6.5616,6.5405,6.5546,812100.0
2006-01-27 14:30:00,9.35,9.38,9.34,9.38,1821600.0,6.5546,6.5756,6.5475,6.5756,1821600.0
2006-01-27 15:00:00,9.38,9.42,9.37,9.41,1404000.0,6.5756,6.6036,6.5686,6.5966,1404000.0
2006-01-27 15:30:00,9.42,9.43,9.41,9.42,2091000.0,6.6036,6.6106,6.5966,6.6036,2091000.0
2006-01-30 09:30:00,9.45,9.45,9.35,9.38,2221200.0,6.6247,6.6247,6.5546,6.5756,2221200.0
2006-01-30 10:00:00,9.38,9.38,9.33,9.34,1349700.0,6.5756,6.5756,6.5405,6.5475,1349700.0
2006-01-30 10:30:00,9.34,9.37,9.33,9.36,963300.0,6.5475,6.5686,6.5405,6.5616,963300.0
2006-01-30 11:00:00,9.36,9.37,9.34,9.37,1022400.0,6.5616,6.5686,6.5475,6.5686,1022400.0
2006-01-30 11:30:00,9.37,9.39,9.35,9.37,1724400.0,6.5686,6.5826,6.5546,6.5686,1724400.0
2006-01-30 12:00:00,9.37,9.37,9.35,9.36,1079400.0,6.5686,6.5686,6.5546,6.5616,1079400.0
2006-01-30 12:30:00,9.36,9.36,9.34,9.35,1143600.0,6.5616,6.5616,6.5475,6.5546,1143600.0
2006-01-30 13:00:00,9.35,9.35,9.33,9.35,2469000.0,6.5546,6.5546,6.5405,6.5546,2469000.0
2006-01-30 13:30:00,9.35,9.36,9.33,9.35,1041900.0,6.5546,6.5616,6.5405,6.5546,1041900.0
2006-01-30 14:00:00,9.35,9.35,9.33,9.33,1514400.0,6.5546,6.5546,6.5405,6.5405,1514400.0
2006-01-30 14:30:00,9.33,9.34,9.32,9.32,1345500.0,6.5405,6.5475,6.5335,6.5335,1345500.0
2006-01-30 15:00:00,9.32,9.32,9.29,9.29,2160600.0,6.5335,6.5335,6.5125,6.5125,2160600.0
2006-01-30 15:30:00,9.29,9.3,9.25,9.27,3777000.0,6.5125,6.5195,6.4845,6.4985,3777000.0
2006-01-31 09:30:00,9.29,9.35,9.24,9.28,2763900.0,6.5125,6.5546,6.4774,6.5055,2763900.0
2006-01-31 10:00:00,9.28,9.31,9.27,9.28,1947900.0,6.5055,6.5265,6.4985,6.5055,1947900.0
2006-01-31 10:30:00,9.28,9.3,9.27,9.28,920700.0,6.5055,6.5195,6.4985,6.5055,920700.0
2006-01-31 11:00:00,9.28,9.28,9.24,9.25,2014800.0,6.5055,6.5055,6.4774,6.4845,2014800.0
2006-01-31 11:30:00,9.25,9.27,9.24,9.26,1709100.0,6.4845,6.4985,6.4774,6.4915,1709100.0
2006-01-31 12:00:00,9.26,9.27,9.25,9.26,1219200.0,6.4915,6.4985,6.4845,6.4915,1219200.0
2006-01-31 12:30:00,9.26,9.26,9.25,9.25,813300.0,6.4915,6.4915,6.4845,6.4845,813300.0
2006-01-31 13:00:00,9.25,9.27,9.25,9.26,930900.0,6.4845,6.4985,6.4845,6.4915,930900.0
2006-01-31 13:30:00,9.26,9.32,9.26,9.29,2420100.0,6.4915,6.5335,6.4915,6.5125,2420100.0
2006-01-31 14:00:00,9.29,9.32,9.25,9.27,2025900.0,6.5125,6.5335,6.4845,6.4985,2025900.0
2006-01-31 14:30:00,9.27,9.3,9.25,9.3,2127900.0,6.4985,6.5195,6.4845,6.5195,2127900.0
2006-01-31 15:00:00,9.3,9.33,9.29,9.32,2310300.0,6.5195,6.5405,6.5125,6.5335,2310300.0
2006-01-31 15:30:00,9.33,9.33,9.26,9.28,4364400.0,6.5405,6.5405,6.4915,6.5055,4364400.0
2006-02-01 09:30:00,9.19,9.29,9.18,9.24,8489100.0,6.4424,6.5125,6.4354,6.4774,8489100.0
2006-02-01 10:00:00,9.24,9.31,9.23,9.28,2418000.0,6.4774,6.5265,6.4704,6.5055,2418000.0
2006-02-01 10:30:00,9.28,9.3,9.25,9.28,1711200.0,6.5055,6.5195,6.4845,6.5055,1711200.0
2006-02-01 11:00:00,9.28,9.3,9.26,9.28,1926600.0,6.5055,6.5195,6.4915,6.5055,1926600.0
2006-02-01 11:30:00,9.28,9.34,9.28,9.3,1609500.0,6.5055,6.5475,6.5055,6.5195,1609500.0
2006-02-01 12:00:00,9.3,9.31,9.29,9.29,1455300.0,6.5195,6.5265,6.5125,6.5125,1455300.0
2006-02-01 12:30:00,9.29,9.32,9.29,9.3,1021500.0,6.5125,6.5335,6.5125,6.5195,1021500.0
2006-02-01 13:00:00,9.3,9.3,9.27,9.3,1388100.0,6.5195,6.5195,6.4985,6.5195,1388100.0
2006-02-01 13:30:00,9.29,9.31,9.27,9.31,2034600.0,6.5125,6.5265,6.4985,6.5265,2034600.0
2006-02-01 14:00:00,9.31,9.33,9.29,9.31,2178600.0,6.5265,6.5405,6.5125,6.5265,2178600.0
2006-02-01 14:30:00,9.31,9.31,9.27,9.28,2009100.0,6.5265,6.5265,6.4985,6.5055,2009100.0
2006-02-01 15:00:00,9.28,9.33,9.27,9.33,3346800.0,6.5055,6.5405,6.4985,6.5405,3346800.0
2006-02-01 15:30:00,9.33,9.39,9.32,9.33,10518000.0,6.5405,6.5826,6.5335,6.5405,10518000.0
2006-02-02 09:30:00,9.17,9.19,9.1,9.15,8972700.0,6.4284,6.4424,6.3793,6.4143,8972700.0
2006-02-02 10:00:00,9.15,9.2,9.14,9.16,5829000.0,6.4143,6.4494,6.4073,6.4214,5829000.0
2006-02-02 10:30:00,9.16,9.16,9.02,9.03,7259100.0,6.4214,6.4214,6.3232,6.3302,7259100.0
2006-02-02 11:00:00,9.03,9.03,8.99,9.0,6837600.0,6.3302,6.3302,6.3022,6.3092,6837600.0
2006-02-02 11:30:00,9.0,9.01,8.97,8.99,6334500.0,6.3092,6.3162,6.2882,6.3022,6334500.0
2006-02-02 12:00:00,8.99,9.09,8.98,9.04,6907800.0,6.3022,6.3723,6.2952,6.3372,6907800.0
2006-02-02 12:30:00,9.04,9.07,9.04,9.06,2128500.0,6.3372,6.3583,6.3372,6.3513,2128500.0
2006-02-02 13:00:00,9.06,9.06,9.03,9.03,1373100.0,6.3513,6.3513,6.3302,6.3302,1373100.0
2006-02-02 13:30:00,9.03,9.07,9.03,9.05,1594500.0,6.3302,6.3583,6.3302,6.3442,1594500.0
2006-02-02 14:00:00,9.05,9.07,9.03,9.05,1995300.0,6.3442,6.3583,6.3302,6.3442,1995300.0
2006-02-02 14:30:00,9.05,9.06,9.01,9.02,2850300.0,6.3442,6.3513,6.3162,6.3232,2850300.0
2006-02-02 15:00:00,9.02,9.06,9.01,9.05,3297000.0,6.3232,6.3513,6.3162,6.3442,3297000.0
2006-02-02 15:30:00,9.05,9.06,9.01,9.01,6460800.0,6.3442,6.3513,6.3162,6.3162,6460800.0
2006-02-03 09:30:00,8.93,9.01,8.92,9.0,4109100.0,6.2601,6.3162,6.2531,6.3092,4109100.0
2006-02-03 10:00:00,9.0,9.03,8.98,9.0,5715000.0,6.3092,6.3302,6.2952,6.3092,5715000.0
2006-02-03 10:30:00,9.0,9.01,8.95,8.99,4498500.0,6.3092,6.3162,6.2741,6.3022,4498500.0
2006-02-03 11:00:00,8.99,9.02,8.99,9.01,4761000.0,6.3022,6.3232,6.3022,6.3162,4761000.0
2006-02-03 11:30:00,9.01,9.05,9.0,9.02,3056100.0,6.3162,6.3442,6.3092,6.3232,3056100.0
2006-02-03 12:00:00,9.02,9.28,9.0,9.02,1973400.0,6.3232,6.5055,6.3092,6.3232,1973400.0
2006-02-03 12:30:00,9.01,9.04,9.01,9.02,1518300.0,6.3162,6.3372,6.3162,6.3232,1518300.0
2006-02-03 13:00:00,9.03,9.09,9.03,9.07,3153900.0,6.3302,6.3723,6.3302,6.3583,3153900.0
2006-02-03 13:30:00,9.07,9.1,9.06,9.07,3429600.0,6.3583,6.3793,6.3513,6.3583,3429600.0
2006-02-03 14:00:00,9.06,9.06,9.01,9.04,4549200.0,6.3513,6.3513,6.3162,6.3372,4549200.0
2006-02-03 14:30:00,9.03,9.06,9.03,9.03,3227400.0,6.3302,6.3513,6.3302,6.3302,3227400.0
2006-02-03 15:00:00,9.03,9.07,9.03,9.05,2331300.0,6.3302,6.3583,6.3302,6.3442,2331300.0
2006-02-03 15:30:00,9.04,9.05,9.0,9.03,4690200.0,6.3372,6.3442,6.3092,6.3302,4690200.0
2006-02-06 09:30:00,9.05,9.06,8.98,9.03,3593700.0,6.3442,6.3513,6.2952,6.3302,3593700.0
2006-02-06 10:00:00,9.03,9.05,9.0,9.01,2760600.0,6.3302,6.3442,6.3092,6.3162,2760600.0
2006-02-06 10:30:00,9.01,9.02,8.98,8.99,2353800.0,6.3162,6.3232,6.2952,6.3022,2353800.0
2006-02-06 11:00:00,8.99,9.0,8.96,8.97,3283200.0,6.3022,6.3092,6.2812,6.2882,3283200.0
2006-02-06 11:30:00,8.97,9.01,8.97,8.99,2284500.0,6.2882,6.3162,6.2882,6.3022,2284500.0
2006-02-06 12:00:00,8.99,9.01,8.98,9.0,1941900.0,6.3022,6.3162,6.2952,6.3092,1941900.0
2006-02-06 12:30:00,9.0,9.34,8.99,9.03,8291700.0,6.3092,6.5475,6.3022,6.3302,8291700.0
2006-02-06 13:00:00,9.02,9.04,8.99,9.01,2852400.0,6.3232,6.3372,6.3022,6.3162,2852400.0
2006-02-06 13:30:00,9.01,9.02,8.98,8.99,2267100.0,6.3162,6.3232,6.2952,6.3022,2267100.0
2006-02-06 14:00:00,9.0,9.0,8.97,8.98,2471700.0,6.3092,6.3092,6.2882,6.2952,2471700.0
2006-02-06 14:30:00,8.98,9.0,8.98,8.99,1131600.0,6.2952,6.3092,6.2952,6.3022,1131600.0
2006-02-06 15:00:00,8.99,8.99,8.98,8.99,1674300.0,6.3022,6.3022,6.2952,6.3022,1674300.0
2006-02-06 15:30:00,8.99,9.0,8.98,8.98,3169500.0,6.3022,6.3092,6.2952,6.2952,3169500.0
2006-02-07 09:30:00,8.94,8.99,8.91,8.98,2791800.0,6.2671,6.3022,6.2461,6.2952,2791800.0
2006-02-07 10:00:00,8.97,8.98,8.94,8.96,2703600.0,6.2882,6.2952,6.2671,6.2812,2703600.0
2006-02-07 10:30:00,8.96,9.01,8.94,9.0,1833000.0,6.2812,6.3162,6.2671,6.3092,1833000.0
2006-02-07 11:00:00,9.0,9.01,8.96,8.96,2070000.0,6.3092,6.3162,6.2812,6.2812,2070000.0
2006-02-07 11:30:00,8.96,8.99,8.95,8.97,1476600.0,6.2812,6.3022,6.2741,6.2882,1476600.0
2006-02-07 12:00:00,8.97,8.99,8.95,8.97,1132200.0,6.2882,6.3022,6.2741,6.2882,1132200.0
2006-02-07 12:30:00,8.97,9.0,8.96,8.97,1957800.0,6.2882,6.3092,6.2812,6.2882,1957800.0
2006-02-07 13:00:00,8.98,8.98,8.92,8.94,2458200.0,6.2952,6.2952,6.2531,6.2671,2458200.0
2006-02-07 13:30:00,8.94,8.95,8.93,8.95,1837800.0,6.2671,6.2741,6.2601,6.2741,1837800.0
2006-02-07 14:00:00,8.95,8.96,8.92,8.95,1530600.0,6.2741,6.2812,6.2531,6.2741,1530600.0
2006-02-07 14:30:00,8.95,8.96,8.92,8.94,3272100.0,6.2741,6.2812,6.2531,6.2671,3272100.0
2006-02-07 15:00:00,8.94,8.95,8.92,8.93,2598300.0,6.2671,6.2741,6.2531,6.2601,2598300.0
2006-02-07 15:30:00,8.94,8.98,8.93,8.95,4107600.0,6.2671,6.2952,6.2601,6.2741,4107600.0
2006-02-08 09:30:00,8.96,9.0,8.91,9.0,2189400.0,6.2812,6.3092,6.2461,6.3092,2189400.0
2006-02-08 10:00:00,9.0,9.02,8.98,9.01,1918200.0,6.3092,6.3232,6.2952,6.3162,1918200.0
2006-02-08 10:30:00,9.01,9.02,8.99,9.0,2586000.0,6.3162,6.3232,6.3022,6.3092,2586000.0
2006-02-08 11:00:00,8.99,9.0,8.98,8.99,1230000.0,6.3022,6.3092,6.2952,6.3022,1230000.0
2006-02-08 11:30:00,8.99,8.99,8.96,8.99,1761600.0,6.3022,6.3022,6.2812,6.3022,1761600.0
2006-02-08 12:00:00,8.99,9.02,8.99,9.0,1322700.0,6.3022,6.3232,6.3022,6.3092,1322700.0
2006-02-08 12:30:00,9.0,9.01,8.99,9.0,1006800.0,6.3092,6.3162,6.3022,6.3092,1006800.0
2006-02-08 13:00:00,9.0,9.01,8.99,8.99,830100.0,6.3092,6.3162,6.3022,6.3022,830100.0
2006-02-08 13:30:00,8.99,9.01,8.98,8.98,1577100.0,6.3022,6.3162,6.2952,6.2952,1577100.0
2006-02-08 14:00:00,8.98,9.0,8.97,8.99,2230500.0,6.2952,6.3092,6.2882,6.3022,2230500.0
2006-02-08 14:30:00,8.99,9.01,8.99,8.99,1622700.0,6.3022,6.3162,6.3022,6.3022,1622700.0
2006-02-08 15:00:00,8.99,9.02,8.99,9.0,2379600.0,6.3022,6.3232,6.3022,6.3092,2379600.0
2006-02-08 15:30:00,9.0,9.01,8.95,9.0,1867500.0,6.3092,6.3162,6.2741,6.3092,1867500.0
2006-02-09 09:30:00,9.01,9.05,8.98,9.01,4196100.0,6.3162,6.3442,6.2952,6.3162,4196100.0
2006-02-09 10:00:00,9.01,9.04,8.99,9.01,2686500.0,6.3162,6.3372,6.3022,6.3162,2686500.0
2006-02-09 10:30:00,9.01,9.01,8.99,9.0,1254000.0,6.3162,6.3162,6.3022,6.3092,1254000.0
2006-02-09 11:00:00,9.0,9.0,8.98,8.99,1282200.0,6.3092,6.3092,6.2952,6.3022,1282200.0
2006-02-09 11:30:00,8.99,8.99,8.97,8.98,855300.0,6.3022,6.3022,6.2882,6.2952,855300.0
2006-02-09 12:00:00,8.98,8.99,8.97,8.98,1781400.0,6.2952,6.3022,6.2882,6.2952,1781400.0
2006-02-09 12:30:00,8.98,9.0,8.97,8.97,1680300.0,6.2952,6.3092,6.2882,6.2882,1680300.0
2006-02-09 13:00:00,8.97,9.0,8.96,8.96,2059200.0,6.2882,6.3092,6.2812,6.2812,2059200.0
2006-02-09 13:30:00,8.96,8.97,8.95,8.96,1113600.0,6.2812,6.2882,6.2741,6.2812,1113600.0
2006-02-09 14:00:00,8.96,8.96,8.92,8.93,2232300.0,6.2812,6.2812,6.2531,6.2601,2232300.0
2006-02-09 14:30:00,8.93,8.93,8.92,8.93,2271900.0,6.2601,6.2601,6.2531,6.2601,2271900.0
2006-02-09 15:00:00,8.93,8.93,8.88,8.88,2490300.0,6.2601,6.2601,6.2251,6.2251,2490300.0
2006-02-09 15:30:00,8.88,8.89,8.86,8.87,3253500.0,6.2251,6.2321,6.2111,6.2181,3253500.0
2006-02-10 09:30:00,8.78,8.9,8.75,8.86,5794500.0,6.155,6.2391,6.1339,6.2111,5794500.0
2006-02-10 10:00:00,8.86,8.87,8.81,8.82,2970900.0,6.2111,6.2181,6.176,6.183,2970900.0
2006-02-10 10:30:00,8.82,8.83,8.79,8.8,2322600.0,6.183,6.19,6.162,6.169,2322600.0
2006-02-10 11:00:00,8.8,8.83,8.8,8.81,1706700.0,6.169,6.19,6.169,6.176,1706700.0
2006-02-10 11:30:00,8.81,8.82,8.8,8.81,1906200.0,6.176,6.183,6.169,6.176,1906200.0
2006-02-10 12:00:00,8.81,8.84,8.81,8.82,1269600.0,6.176,6.197,6.176,6.183,1269600.0
2006-02-10 12:30:00,8.82,8.83,8.8,8.81,2025900.0,6.183,6.19,6.169,6.176,2025900.0
2006-02-10 13:00:00,8.81,8.82,8.79,8.8,3367200.0,6.176,6.183,6.162,6.169,3367200.0
2006-02-10 13:30:00,8.8,8.83,8.8,8.82,1526700.0,6.169,6.19,6.169,6.183,1526700.0
2006-02-10 14:00:00,8.82,8.83,8.81,8.82,1137300.0,6.183,6.19,6.176,6.183,1137300.0
2006-02-10 14:30:00,8.82,8.85,8.8,8.82,1985100.0,6.183,6.204,6.169,6.183,1985100.0
2006-02-10 15:00:00,8.82,8.87,8.82,8.84,1647900.0,6.183,6.2181,6.183,6.197,1647900.0
2006-02-10 15:30:00,8.84,8.85,8.83,8.85,1825500.0,6.197,6.204,6.19,6.204,1825500.0
2006-02-13 09:30:00,8.84,8.84,8.8,8.81,2527800.0,6.197,6.197,6.169,6.176,2527800.0
2006-02-13 10:00:00,8.81,8.82,8.79,8.81,2692200.0,6.176,6.183,6.162,6.176,2692200.0
2006-02-13 10:30:00,8.81,8.82,8.77,8.79,1670700.0,6.176,6.183,6.148,6.162,1670700.0
2006-02-13 11:00:00,8.79,8.79,8.72,8.74,3666000.0,6.162,6.162,6.1129,6.1269,3666000.0
2006-02-13 11:30:00,8.74,8.74,8.72,8.72,3524700.0,6.1269,6.1269,6.1129,6.1129,3524700.0
2006-02-13 12:00:00,8.72,8.74,8.72,8.72,2391300.0,6.1129,6.1269,6.1129,6.1129,2391300.0
2006-02-13 12:30:00,8.73,8.74,8.72,8.72,1866600.0,6.1199,6.1269,6.1129,6.1129,1866600.0
2006-02-13 13:00:00,8.72,8.74,8.71,8.72,2715000.0,6.1129,6.1269,6.1059,6.1129,2715000.0
2006-02-13 13:30:00,8.72,8.73,8.71,8.72,1614000.0,6.1129,6.1199,6.1059,6.1129,1614000.0
2006-02-13 14:00:00,8.72,8.74,8.72,8.74,1773300.0,6.1129,6.1269,6.1129,6.1269,1773300.0
2006-02-13 14:30:00,8.74,8.76,8.72,8.72,2254800.0,6.1269,6.141,6.1129,6.1129,2254800.0
2006-02-13 15:00:00,8.72,8.73,8.71,8.72,1822800.0,6.1129,6.1199,6.1059,6.1129,1822800.0
2006-02-13 15:30:00,8.72,8.75,8.71,8.74,5490300.0,6.1129,6.1339,6.1059,6.1269,5490300.0
2006-02-14 09:30:00,8.77,8.8,8.74,8.8,2335200.0,6.148,6.169,6.1269,6.169,2335200.0
2006-02-14 10:00:00,8.8,8.81,8.78,8.78,1559100.0,6.169,6.176,6.155,6.155,1559100.0
2006-02-14 10:30:00,8.78,8.79,8.77,8.79,1608900.0,6.155,6.162,6.148,6.162,1608900.0
2006-02-14 11:00:00,8.79,8.84,8.79,8.81,2268000.0,6.162,6.197,6.162,6.176,2268000.0
2006-02-14 11:30:00,8.8,8.86,8.8,8.85,2532900.0,6.169,6.2111,6.169,6.204,2532900.0
2006-02-14 12:00:00,8.84,8.85,8.82,8.83,976500.0,6.197,6.204,6.183,6.19,976500.0
2006-02-14 12:30:00,8.83,8.83,8.8,8.83,1287000.0,6.19,6.19,6.169,6.19,1287000.0
2006-02-14 13:00:00,8.83,8.85,8.82,8.85,2156700.0,6.19,6.204,6.183,6.204,2156700.0
2006-02-14 13:30:00,8.85,8.86,8.84,8.85,991800.0,6.204,6.2111,6.197,6.204,991800.0
2006-02-14 14:00:00,8.85,8.89,8.85,8.88,1861200.0,6.204,6.2321,6.204,6.2251,1861200.0
2006-02-14 14:30:00,8.88,8.88,8.85,8.86,1283100.0,6.2251,6.2251,6.204,6.2111,1283100.0
2006-02-14 15:00:00,8.86,8.87,8.84,8.86,2119500.0,6.2111,6.2181,6.197,6.2111,2119500.0
2006-02-14 15:30:00,8.86,8.87,8.83,8.85,5162400.0,6.2111,6.2181,6.19,6.204,5162400.0
2006-02-15 09:30:00,8.84,8.86,8.8,8.84,1449000.0,6.197,6.2111,6.169,6.197,1449000.0
2006-02-15 10:00:00,8.84,8.9,8.82,8.89,2008200.0,6.197,6.2391,6.183,6.2321,2008200.0
2006-02-15 10:30:00,8.89,8.9,8.84,8.84,1440300.0,6.2321,6.2391,6.197,6.197,1440300.0
2006-02-15 11:00:00,8.84,8.85,8.82,8.82,1716900.0,6.197,6.204,6.183,6.183,1716900.0
2006-02-15 11:30:00,8.82,8.84,8.8,8.83,1485000.0,6.183,6.197,6.169,6.19,1485000.0
2006-02-15 12:00:00,8.83,8.83,8.81,8.82,611700.0,6.19,6.19,6.176,6.183,611700.0
2006-02-15 12:30:00,8.82,8.82,8.8,8.81,658200.0,6.183,6.183,6.169,6.176,658200.0
2006-02-15 13:00:00,8.81,8.83,8.81,8.81,918300.0,6.176,6.19,6.176,6.176,918300.0
2006-02-15 13:30:00,8.82,8.84,8.81,8.84,672000.0,6.183,6.197,6.176,6.197,672000.0
2006-02-15 14:00:00,8.84,8.85,8.82,8.83,1159800.0,6.197,6.204,6.183,6.19,1159800.0
2006-02-15 14:30:00,8.83,8.84,8.82,8.83,958800.0,6.19,6.197,6.183,6.19,958800.0
2006-02-15 15:00:00,8.84,8.85,8.82,8.82,1431600.0,6.197,6.204,6.183,6.183,1431600.0
2006-02-15 15:30:00,8.82,8.85,8.82,8.85,1657500.0,6.183,6.204,6.183,6.204,1657500.0
2006-02-16 09:30:00,8.85,8.87,8.83,8.83,1833900.0,6.204,6.2181,6.19,6.19,1833900.0
2006-02-16 10:00:00,8.83,8.84,8.81,8.82,1466400.0,6.19,6.197,6.176,6.183,1466400.0
2006-02-16 10:30:00,8.82,8.82,8.81,8.82,621900.0,6.183,6.183,6.176,6.183,621900.0
2006-02-16 11:00:00,8.82,8.82,8.8,8.8,693000.0,6.183,6.183,6.169,6.169,693000.0
2006-02-16 11:30:00,8.8,8.81,8.8,8.81,651000.0,6.169,6.176,6.169,6.176,651000.0
2006-02-16 12:00:00,8.81,8.82,8.8,8.81,1116300.0,6.176,6.183,6.169,6.176,1116300.0
2006-02-16 12:30:00,8.82,8.82,8.8,8.81,976200.0,6.183,6.183,6.169,6.176,976200.0
2006-02-16 13:00:00,8.81,8.81,8.8,8.81,594000.0,6.176,6.176,6.169,6.176,594000.0
2006-02-16 13:30:00,8.81,8.82,8.79,8.8,1089000.0,6.176,6.183,6.162,6.169,1089000.0
2006-02-16 14:00:00,8.8,8.82,8.79,8.8,1145100.0,6.169,6.183,6.162,6.169,1145100.0
2006-02-16 14:30:00,8.8,8.82,8.79,8.81,1439400.0,6.169,6.183,6.162,6.176,1439400.0
2006-02-16 15:00:00,8.81,8.84,8.81,8.82,1427700.0,6.176,6.197,6.176,6.183,1427700.0
2006-02-16 15:30:00,8.82,8.84,8.81,8.84,1927800.0,6.183,6.197,6.176,6.197,1927800.0
2006-02-17 09:30:00,8.84,8.86,8.83,8.84,7400100.0,6.197,6.2111,6.19,6.197,7400100.0
2006-02-17 10:00:00,8.84,8.84,8.81,8.82,1284900.0,6.197,6.197,6.176,6.183,1284900.0
2006-02-17 10:30:00,8.81,8.82,8.8,8.8,1097700.0,6.176,6.183,6.169,6.169,1097700.0
2006-02-17 11:00:00,8.8,8.81,8.8,8.8,1611600.0,6.169,6.176,6.169,6.169,1611600.0
2006-02-17 11:30:00,8.81,8.81,8.8,8.8,1233900.0,6.176,6.176,6.169,6.169,1233900.0
2006-02-17 12:00:00,8.8,8.82,8.8,8.81,1186200.0,6.169,6.183,6.169,6.176,1186200.0
2006-02-17 12:30:00,8.82,8.82,8.8,8.8,895500.0,6.183,6.183,6.169,6.169,895500.0
2006-02-17 13:00:00,8.8,8.8,8.8,8.8,483600.0,6.169,6.169,6.169,6.169,483600.0
2006-02-17 13:30:00,8.8,8.8,8.8,8.8,606600.0,6.169,6.169,6.169,6.169,606600.0
2006-02-17 14:00:00,8.8,8.8,8.79,8.8,470700.0,6.169,6.169,6.162,6.169,470700.0
2006-02-17 14:30:00,8.79,8.8,8.79,8.79,582000.0,6.162,6.169,6.162,6.162,582000.0
2006-02-17 15:00:00,8.79,8.79,8.78,8.78,1113000.0,6.162,6.162,6.155,6.155,1113000.0
2006-02-17 15:30:00,8.78,8.78,8.77,8.77,2469000.0,6.155,6.155,6.148,6.148,2469000.0
2006-02-21 09:30:00,8.75,8.77,8.68,8.68,3582600.0,6.1339,6.148,6.0849,6.0849,3582600.0
2006-02-21 10:00:00,8.68,8.69,8.67,8.68,4418700.0,6.0849,6.0919,6.0779,6.0849,4418700.0
2006-02-21 10:30:00,8.68,8.73,8.67,8.72,2236500.0,6.0849,6.1199,6.0779,6.1129,2236500.0
2006-02-21 11:00:00,8.72,8.79,8.71,8.79,1855800.0,6.1129,6.162,6.1059,6.162,1855800.0
2006-02-21 11:30:00,8.79,8.79,8.73,8.75,2072100.0,6.162,6.162,6.1199,6.1339,2072100.0
2006-02-21 12:00:00,8.75,8.77,8.74,8.76,1043700.0,6.1339,6.148,6.1269,6.141,1043700.0
2006-02-21 12:30:00,8.76,8.78,8.75,8.75,1332600.0,6.141,6.155,6.1339,6.1339,1332600.0
2006-02-21 13:00:00,8.75,8.77,8.73,8.76,1503000.0,6.1339,6.148,6.1199,6.141,1503000.0
2006-02-21 13:30:00,8.76,8.77,8.75,8.75,911400.0,6.141,6.148,6.1339,6.1339,911400.0
2006-02-21 14:00:00,8.75,8.77,8.74,8.75,1367700.0,6.1339,6.148,6.1269,6.1339,1367700.0
2006-02-21 14:30:00,8.75,8.78,8.75,8.76,1839300.0,6.1339,6.155,6.1339,6.141,1839300.0
2006-02-21 15:00:00,8.75,8.78,8.75,8.76,1328700.0,6.1339,6.155,6.1339,6.141,1328700.0
2006-02-21 15:30:00,8.76,8.78,8.75,8.75,1827300.0,6.141,6.155,6.1339,6.1339,1827300.0
2006-02-22 09:30:00,8.78,8.85,8.77,8.79,2150100.0,6.155,6.204,6.148,6.162,2150100.0
2006-02-22 10:00:00,8.79,8.83,8.78,8.79,1792500.0,6.162,6.19,6.155,6.162,1792500.0
2006-02-22 10:30:00,8.79,8.8,8.77,8.79,947700.0,6.162,6.169,6.148,6.162,947700.0
2006-02-22 11:00:00,8.79,8.88,8.77,8.84,2290500.0,6.162,6.2251,6.148,6.197,2290500.0
2006-02-22 11:30:00,8.84,8.9,8.83,8.86,2174400.0,6.197,6.2391,6.19,6.2111,2174400.0
2006-02-22 12:00:00,8.86,8.93,8.85,8.9,3131400.0,6.2111,6.2601,6.204,6.2391,3131400.0
2006-02-22 12:30:00,8.9,8.96,8.9,8.94,1761000.0,6.2391,6.2812,6.2391,6.2671,1761000.0
2006-02-22 13:00:00,8.94,8.95,8.93,8.95,1240200.0,6.2671,6.2741,6.2601,6.2741,1240200.0
2006-02-22 13:30:00,8.95,8.96,8.93,8.95,1411200.0,6.2741,6.2812,6.2601,6.2741,1411200.0
2006-02-22 14:00:00,8.95,8.95,8.92,8.92,645000.0,6.2741,6.2741,6.2531,6.2531,645000.0
2006-02-22 14:30:00,8.92,8.95,8.87,8.89,2193900.0,6.2531,6.2741,6.2181,6.2321,2193900.0
2006-02-22 15:00:00,8.89,8.89,8.86,8.86,1810500.0,6.2321,6.2321,6.2111,6.2111,1810500.0
2006-02-22 15:30:00,8.86,8.88,8.84,8.84,2703300.0,6.2111,6.2251,6.197,6.197,2703300.0
2006-02-23 09:30:00,8.8,8.84,8.76,8.83,2649000.0,6.169,6.197,6.141,6.19,2649000.0
2006-02-23 10:00:00,8.83,8.87,8.82,8.87,1617300.0,6.19,6.2181,6.183,6.2181,1617300.0
2006-02-23 10:30:00,8.87,8.88,8.84,8.84,1437300.0,6.2181,6.2251,6.197,6.197,1437300.0
2006-02-23 11:00:00,8.84,8.86,8.83,8.85,1814400.0,6.197,6.2111,6.19,6.204,1814400.0
2006-02-23 11:30:00,8.85,8.86,8.84,8.84,1029900.0,6.204,6.2111,6.197,6.197,1029900.0
2006-02-23 12:00:00,8.84,8.85,8.83,8.84,913500.0,6.197,6.204,6.19,6.197,913500.0
2006-02-23 12:30:00,8.84,8.93,8.84,8.89,2227200.0,6.197,6.2601,6.197,6.2321,2227200.0
2006-02-23 13:00:00,8.89,8.93,8.88,8.9,687900.0,6.2321,6.2601,6.2251,6.2391,687900.0
2006-02-23 13:30:00,8.9,8.9,8.85,8.87,395700.0,6.2391,6.2391,6.204,6.2181,395700.0
2006-02-23 14:00:00,8.87,8.88,8.85,8.87,789600.0,6.2181,6.2251,6.204,6.2181,789600.0
2006-02-23 14:30:00,8.87,8.88,8.86,8.87,709500.0,6.2181,6.2251,6.2111,6.2181,709500.0
2006-02-23 15:00:00,8.87,8.89,8.86,8.87,1070400.0,6.2181,6.2321,6.2111,6.2181,1070400.0
2006-02-23 15:30:00,8.87,8.87,8.83,8.85,2862600.0,6.2181,6.2181,6.19,6.204,2862600.0
2006-02-24 09:30:00,8.83,8.85,8.75,8.79,1918500.0,6.19,6.204,6.1339,6.162,1918500.0
2006-02-24 10:00:00,8.79,8.81,8.77,8.77,831600.0,6.162,6.176,6.148,6.148,831600.0
2006-02-24 10:30:00,8.77,8.78,8.76,8.78,1020600.0,6.148,6.155,6.141,6.155,1020600.0
2006-02-24 11:00:00,8.78,8.8,8.76,8.76,871500.0,6.155,6.169,6.141,6.141,871500.0
2006-02-24 11:30:00,8.76,8.79,8.76,8.78,1254300.0,6.141,6.162,6.141,6.155,1254300.0
2006-02-24 12:00:00,8.78,8.79,8.76,8.78,1201800.0,6.155,6.162,6.141,6.155,1201800.0
2006-02-24 12:30:00,8.79,8.82,8.78,8.82,1084500.0,6.162,6.183,6.155,6.183,1084500.0
2006-02-24 13:00:00,8.82,8.82,8.8,8.8,1064100.0,6.183,6.183,6.169,6.169,1064100.0
2006-02-24 13:30:00,8.8,8.81,8.78,8.8,1133400.0,6.169,6.176,6.155,6.169,1133400.0
2006-02-24 14:00:00,8.79,8.84,8.79,8.83,834900.0,6.162,6.197,6.162,6.19,834900.0
2006-02-24 14:30:00,8.83,8.84,8.82,8.83,542400.0,6.19,6.197,6.183,6.19,542400.0
2006-02-24 15:00:00,8.83,8.86,8.83,8.85,1094700.0,6.19,6.2111,6.19,6.204,1094700.0
2006-02-24 15:30:00,8.85,8.86,8.81,8.83,2569200.0,6.204,6.2111,6.176,6.19,2569200.0
2006-02-27 09:30:00,8.88,8.96,8.85,8.93,3049800.0,6.2251,6.2812,6.204,6.2601,3049800.0
2006-02-27 10:00:00,8.93,8.97,8.93,8.97,1612200.0,6.2601,6.2882,6.2601,6.2882,1612200.0
2006-02-27 10:30:00,8.97,8.98,8.95,8.95,1265400.0,6.2882,6.2952,6.2741,6.2741,1265400.0
2006-02-27 11:00:00,8.95,8.99,8.94,8.99,1372200.0,6.2741,6.3022,6.2671,6.3022,1372200.0
2006-02-27 11:30:00,8.99,9.0,8.96,8.96,1302000.0,6.3022,6.3092,6.2812,6.2812,1302000.0
2006-02-27 12:00:00,8.96,8.98,8.96,8.97,891300.0,6.2812,6.2952,6.2812,6.2882,891300.0
2006-02-27 12:30:00,8.97,8.97,8.95,8.95,569700.0,6.2882,6.2882,6.2741,6.2741,569700.0
2006-02-27 13:00:00,8.95,8.96,8.95,8.95,414600.0,6.2741,6.2812,6.2741,6.2741,414600.0
2006-02-27 13:30:00,8.95,8.95,8.93,8.94,567900.0,6.2741,6.2741,6.2601,6.2671,567900.0
2006-02-27 14:00:00,8.94,8.96,8.93,8.96,1170900.0,6.2671,6.2812,6.2601,6.2812,1170900.0
2006-02-27 14:30:00,8.96,8.99,8.95,8.98,2099100.0,6.2812,6.3022,6.2741,6.2952,2099100.0
2006-02-27 15:00:00,8.98,8.99,8.96,8.97,2175600.0,6.2952,6.3022,6.2812,6.2882,2175600.0
2006-02-27 15:30:00,8.97,8.98,8.94,8.96,2250600.0,6.2882,6.2952,6.2671,6.2812,2250600.0
2006-02-28 09:30:00,8.88,8.95,8.87,8.95,2271000.0,6.2251,6.2741,6.2181,6.2741,2271000.0
2006-02-28 10:00:00,8.95,9.0,8.94,8.95,1825200.0,6.2741,6.3092,6.2671,6.2741,1825200.0
2006-02-28 10:30:00,8.95,8.95,8.86,8.88,2403600.0,6.2741,6.2741,6.2111,6.2251,2403600.0
2006-02-28 11:00:00,8.88,8.94,8.88,8.92,2112000.0,6.2251,6.2671,6.2251,6.2531,2112000.0
2006-02-28 11:30:00,8.92,8.93,8.9,8.91,1341000.0,6.2531,6.2601,6.2391,6.2461,1341000.0
2006-02-28 12:00:00,8.91,8.93,8.91,8.92,1121400.0,6.2461,6.2601,6.2461,6.2531,1121400.0
2006-02-28 12:30:00,8.92,8.93,8.9,8.91,1272000.0,6.2531,6.2601,6.2391,6.2461,1272000.0
2006-02-28 13:00:00,8.91,8.92,8.91,8.91,973200.0,6.2461,6.2531,6.2461,6.2461,973200.0
2006-02-28 13:30:00,8.91,8.92,8.89,8.89,726900.0,6.2461,6.2531,6.2321,6.2321,726900.0
2006-02-28 14:00:00,8.89,8.92,8.88,8.92,1187100.0,6.2321,6.2531,6.2251,6.2531,1187100.0
2006-02-28 14:30:00,8.91,8.94,8.91,8.94,2391600.0,6.2461,6.2671,6.2461,6.2671,2391600.0
2006-02-28 15:00:00,8.94,8.96,8.92,8.95,3037500.0,6.2671,6.2812,6.2531,6.2741,3037500.0
2006-02-28 15:30:00,8.95,8.98,8.94,8.94,4965600.0,6.2741,6.2952,6.2671,6.2671,4965600.0
2006-03-01 09:30:00,8.92,8.96,8.88,8.96,2496300.0,6.2531,6.2812,6.2251,6.2812,2496300.0
2006-03-01 10:00:00,8.96,8.98,8.94,8.97,2144700.0,6.2812,6.2952,6.2671,6.2882,2144700.0
2006-03-01 10:30:00,8.97,9.03,8.97,9.03,2736600.0,6.2882,6.3302,6.2882,6.3302,2736600.0
2006-03-01 11:00:00,9.03,9.05,9.01,9.01,1818900.0,6.3302,6.3442,6.3162,6.3162,1818900.0
2006-03-01 11:30:00,9.01,9.03,9.01,9.03,2692200.0,6.3162,6.3302,6.3162,6.3302,2692200.0
2006-03-01 12:00:00,9.03,9.05,9.03,9.04,1220400.0,6.3302,6.3442,6.3302,6.3372,1220400.0
2006-03-01 12:30:00,9.05,9.06,9.04,9.04,1181700.0,6.3442,6.3513,6.3372,6.3372,1181700.0
2006-03-01 13:00:00,9.04,9.1,9.04,9.1,2413800.0,6.3372,6.3793,6.3372,6.3793,2413800.0
2006-03-01 13:30:00,9.1,9.17,9.1,9.17,3535200.0,6.3793,6.4284,6.3793,6.4284,3535200.0
2006-03-01 14:00:00,9.17,9.18,9.1,9.14,3755100.0,6.4284,6.4354,6.3793,6.4073,3755100.0
2006-03-01 14:30:00,9.14,9.15,9.12,9.14,2121900.0,6.4073,6.4143,6.3933,6.4073,2121900.0
2006-03-01 15:00:00,9.14,9.14,9.1,9.1,1731000.0,6.4073,6.4073,6.3793,6.3793,1731000.0
2006-03-01 15:30:00,9.1,9.13,9.1,9.12,3526200.0,6.3793,6.4003,6.3793,6.3933,3526200.0
2006-03-02 09:30:00,9.07,9.09,9.01,9.04,4330500.0,6.3583,6.3723,6.3162,6.3372,4330500.0
2006-03-02 10:00:00,9.04,9.08,9.04,9.07,3044100.0,6.3372,6.3653,6.3372,6.3583,3044100.0
2006-03-02 10:30:00,9.07,9.07,9.04,9.05,1520700.0,6.3583,6.3583,6.3372,6.3442,1520700.0
2006-03-02 11:00:00,9.05,9.09,9.05,9.08,2779200.0,6.3442,6.3723,6.3442,6.3653,2779200.0
2006-03-02 11:30:00,9.08,9.1,9.06,9.09,2145000.0,6.3653,6.3793,6.3513,6.3723,2145000.0
2006-03-02 12:00:00,9.09,9.09,9.05,9.05,1813200.0,6.3723,6.3723,6.3442,6.3442,1813200.0
2006-03-02 12:30:00,9.05,9.06,9.03,9.05,1641000.0,6.3442,6.3513,6.3302,6.3442,1641000.0
2006-03-02 13:00:00,9.05,9.08,9.04,9.07,1192800.0,6.3442,6.3653,6.3372,6.3583,1192800.0
2006-03-02 13:30:00,9.07,9.1,9.06,9.09,3508500.0,6.3583,6.3793,6.3513,6.3723,3508500.0
2006-03-02 14:00:00,9.09,9.11,9.08,9.11,2227800.0,6.3723,6.3863,6.3653,6.3863,2227800.0
2006-03-02 14:30:00,9.1,9.11,9.08,9.09,2101800.0,6.3793,6.3863,6.3653,6.3723,2101800.0
2006-03-02 15:00:00,9.08,9.14,9.08,9.13,3118500.0,6.3653,6.4073,6.3653,6.4003,3118500.0
2006-03-02 15:30:00,9.13,9.14,9.12,9.13,2724600.0,6.4003,6.4073,6.3933,6.4003,2724600.0
2006-03-03 09:30:00,9.03,9.08,9.0,9.06,4120800.0,6.3302,6.3653,6.3092,6.3513,4120800.0
2006-03-03 10:00:00,9.06,9.07,9.01,9.05,1699500.0,6.3513,6.3583,6.3162,6.3442,1699500.0
2006-03-03 10:30:00,9.05,9.06,9.01,9.02,1489200.0,6.3442,6.3513,6.3162,6.3232,1489200.0
2006-03-03 11:00:00,9.02,9.03,9.0,9.01,2148300.0,6.3232,6.3302,6.3092,6.3162,2148300.0
2006-03-03 11:30:00,9.01,9.05,8.99,9.05,3135900.0,6.3162,6.3442,6.3022,6.3442,3135900.0
2006-03-03 12:00:00,9.05,9.09,9.04,9.09,3416400.0,6.3442,6.3723,6.3372,6.3723,3416400.0
2006-03-03 12:30:00,9.09,9.1,9.06,9.08,2895900.0,6.3723,6.3793,6.3513,6.3653,2895900.0
2006-03-03 13:00:00,9.08,9.08,9.05,9.08,2607900.0,6.3653,6.3653,6.3442,6.3653,2607900.0
2006-03-03 13:30:00,9.08,9.16,9.07,9.15,1656000.0,6.3653,6.4214,6.3583,6.4143,1656000.0
2006-03-03 14:00:00,9.15,9.16,9.11,9.11,1470600.0,6.4143,6.4214,6.3863,6.3863,1470600.0
2006-03-03 14:30:00,9.11,9.17,9.1,9.17,1635600.0,6.3863,6.4284,6.3793,6.4284,1635600.0
2006-03-03 15:00:00,9.16,9.17,9.08,9.11,7721100.0,6.4214,6.4284,6.3653,6.3863,7721100.0
2006-03-03 15:30:00,9.11,9.12,9.06,9.07,3882000.0,6.3863,6.3933,6.3513,6.3583,3882000.0
2006-03-06 09:30:00,9.04,9.07,8.98,9.02,5868600.0,6.3372,6.3583,6.2952,6.3232,5868600.0
2006-03-06 10:00:00,9.02,9.02,8.97,9.0,3572100.0,6.3232,6.3232,6.2882,6.3092,3572100.0
2006-03-06 10:30:00,9.0,9.05,8.99,9.05,2078700.0,6.3092,6.3442,6.3022,6.3442,2078700.0
2006-03-06 11:00:00,9.05,9.09,9.04,9.09,1610100.0,6.3442,6.3723,6.3372,6.3723,1610100.0
2006-03-06 11:30:00,9.09,9.11,9.02,9.03,1535700.0,6.3723,6.3863,6.3232,6.3302,1535700.0
2006-03-06 12:00:00,9.03,9.04,9.02,9.02,993000.0,6.3302,6.3372,6.3232,6.3232,993000.0
2006-03-06 12:30:00,9.02,9.04,9.01,9.03,1608900.0,6.3232,6.3372,6.3162,6.3302,1608900.0
2006-03-06 13:00:00,9.03,9.07,9.02,9.02,1015800.0,6.3302,6.3583,6.3232,6.3232,1015800.0
2006-03-06 13:30:00,9.02,9.04,9.01,9.02,3157500.0,6.3232,6.3372,6.3162,6.3232,3157500.0
2006-03-06 14:00:00,9.02,9.03,9.0,9.02,2583300.0,6.3232,6.3302,6.3092,6.3232,2583300.0
2006-03-06 14:30:00,9.02,9.03,9.0,9.01,1403700.0,6.3232,6.3302,6.3092,6.3162,1403700.0
2006-03-06 15:00:00,9.02,9.04,9.01,9.03,3387900.0,6.3232,6.3372,6.3162,6.3302,3387900.0
2006-03-06 15:30:00,9.03,9.04,9.01,9.02,3725100.0,6.3302,6.3372,6.3162,6.3232,3725100.0
2006-03-07 09:30:00,9.01,9.02,8.92,8.96,3667200.0,6.3162,6.3232,6.2531,6.2812,3667200.0
2006-03-07 10:00:00,8.96,8.99,8.94,8.95,3322800.0,6.2812,6.3022,6.2671,6.2741,3322800.0
2006-03-07 10:30:00,8.95,8.97,8.94,8.95,2192700.0,6.2741,6.2882,6.2671,6.2741,2192700.0
2006-03-07 11:00:00,8.95,8.98,8.95,8.97,2651400.0,6.2741,6.2952,6.2741,6.2882,2651400.0
2006-03-07 11:30:00,8.97,8.98,8.95,8.95,1856400.0,6.2882,6.2952,6.2741,6.2741,1856400.0
2006-03-07 12:00:00,8.95,8.96,8.95,8.95,1744500.0,6.2741,6.2812,6.2741,6.2741,1744500.0
2006-03-07 12:30:00,8.95,8.96,8.92,8.93,2023500.0,6.2741,6.2812,6.2531,6.2601,2023500.0
2006-03-07 13:00:00,8.93,8.94,8.92,8.92,2076300.0,6.2601,6.2671,6.2531,6.2531,2076300.0
2006-03-07 13:30:00,8.92,8.94,8.92,8.93,1420800.0,6.2531,6.2671,6.2531,6.2601,1420800.0
2006-03-07 14:00:00,8.93,8.93,8.91,8.91,2563800.0,6.2601,6.2601,6.2461,6.2461,2563800.0
2006-03-07 14:30:00,8.91,8.91,8.83,8.88,4638600.0,6.2461,6.2461,6.19,6.2251,4638600.0
2006-03-07 15:00:00,8.88,8.89,8.86,8.88,3545700.0,6.2251,6.2321,6.2111,6.2251,3545700.0
2006-03-07 15:30:00,8.88,8.94,8.88,8.92,3739500.0,6.2251,6.2671,6.2251,6.2531,3739500.0
2006-03-08 09:30:00,8.92,9.0,8.86,8.89,2914800.0,6.2531,6.3092,6.2111,6.2321,2914800.0
2006-03-08 10:00:00,8.88,8.91,8.85,8.86,2723100.0,6.2251,6.2461,6.204,6.2111,2723100.0
2006-03-08 10:30:00,8.85,8.89,8.84,8.86,1816800.0,6.204,6.2321,6.197,6.2111,1816800.0
2006-03-08 11:00:00,8.86,8.92,8.86,8.91,1627200.0,6.2111,6.2531,6.2111,6.2461,1627200.0
2006-03-08 11:30:00,8.91,8.92,8.86,8.89,1298100.0,6.2461,6.2531,6.2111,6.2321,1298100.0
2006-03-08 12:00:00,8.89,8.92,8.89,8.91,829800.0,6.2321,6.2531,6.2321,6.2461,829800.0
2006-03-08 12:30:00,8.91,8.93,8.9,8.91,1467300.0,6.2461,6.2601,6.2391,6.2461,1467300.0
2006-03-08 13:00:00,8.91,8.92,8.89,8.9,981600.0,6.2461,6.2531,6.2321,6.2391,981600.0
2006-03-08 13:30:00,8.9,8.91,8.9,8.9,871500.0,6.2391,6.2461,6.2391,6.2391,871500.0
2006-03-08 14:00:00,8.9,8.94,8.9,8.92,1275600.0,6.2391,6.2671,6.2391,6.2531,1275600.0
2006-03-08 14:30:00,8.92,8.95,8.91,8.92,1443300.0,6.2531,6.2741,6.2461,6.2531,1443300.0
2006-03-08 15:00:00,8.92,8.93,8.91,8.91,1359300.0,6.2531,6.2601,6.2461,6.2461,1359300.0
2006-03-08 15:30:00,8.92,8.92,8.9,8.91,3456900.0,6.2531,6.2531,6.2391,6.2461,3456900.0
2006-03-09 09:30:00,8.89,8.9,8.77,8.86,2712300.0,6.2321,6.2391,6.148,6.2111,2712300.0
2006-03-09 10:00:00,8.86,8.86,8.82,8.83,3074100.0,6.2111,6.2111,6.183,6.19,3074100.0
2006-03-09 10:30:00,8.83,8.85,8.77,8.77,2385900.0,6.19,6.204,6.148,6.148,2385900.0
2006-03-09 11:00:00,8.77,8.81,8.76,8.78,3238500.0,6.148,6.176,6.141,6.155,3238500.0
2006-03-09 11:30:00,8.78,8.8,8.77,8.79,1636200.0,6.155,6.169,6.148,6.162,1636200.0
2006-03-09 12:00:00,8.79,8.82,8.76,8.8,2389500.0,6.162,6.183,6.141,6.169,2389500.0
2006-03-09 12:30:00,8.8,8.81,8.78,8.79,2081400.0,6.169,6.176,6.155,6.162,2081400.0
2006-03-09 13:00:00,8.79,8.79,8.76,8.76,2141700.0,6.162,6.162,6.141,6.141,2141700.0
2006-03-09 13:30:00,8.77,8.78,8.76,8.76,1959600.0,6.148,6.155,6.141,6.141,1959600.0
2006-03-09 14:00:00,8.77,8.8,8.76,8.79,1979700.0,6.148,6.169,6.141,6.162,1979700.0
2006-03-09 14:30:00,8.79,8.79,8.77,8.78,1405800.0,6.162,6.162,6.148,6.155,1405800.0
2006-03-09 15:00:00,8.78,8.8,8.77,8.78,2271300.0,6.155,6.169,6.148,6.155,2271300.0
2006-03-09 15:30:00,8.78,8.79,8.77,8.78,3950400.0,6.155,6.162,6.148,6.155,3950400.0
2006-03-10 09:30:00,8.78,8.81,8.7,8.72,2516100.0,6.155,6.176,6.0989,6.1129,2516100.0
2006-03-10 10:00:00,8.72,8.75,8.71,8.75,2877300.0,6.1129,6.1339,6.1059,6.1339,2877300.0
2006-03-10 10:30:00,8.75,8.8,8.74,8.78,2478300.0,6.1339,6.169,6.1269,6.155,2478300.0
2006-03-10 11:00:00,8.78,8.81,8.76,8.78,1462800.0,6.155,6.176,6.141,6.155,1462800.0
2006-03-10 11:30:00,8.78,8.79,8.77,8.77,1461300.0,6.155,6.162,6.148,6.148,1461300.0
2006-03-10 12:00:00,8.78,8.82,8.77,8.81,1211700.0,6.155,6.183,6.148,6.176,1211700.0
2006-03-10 12:30:00,8.81,8.82,8.8,8.8,2077800.0,6.176,6.183,6.169,6.169,2077800.0
2006-03-10 13:00:00,8.8,8.81,8.79,8.81,1266900.0,6.169,6.176,6.162,6.176,1266900.0
2006-03-10 13:30:00,8.81,8.83,8.79,8.82,1090500.0,6.176,6.19,6.162,6.183,1090500.0
2006-03-10 14:00:00,8.82,8.83,8.79,8.79,1346400.0,6.183,6.19,6.162,6.162,1346400.0
2006-03-10 14:30:00,8.79,8.8,8.75,8.75,2322900.0,6.162,6.169,6.1339,6.1339,2322900.0
2006-03-10 15:00:00,8.75,8.78,8.74,8.75,4065000.0,6.1339,6.155,6.1269,6.1339,4065000.0
2006-03-10 15:30:00,8.75,8.77,8.75,8.75,5730900.0,6.1339,6.148,6.1339,6.1339,5730900.0
2006-03-13 09:30:00,8.76,8.81,8.73,8.73,2100600.0,6.141,6.176,6.1199,6.1199,2100600.0
2006-03-13 10:00:00,8.73,8.74,8.72,8.73,1831500.0,6.1199,6.1269,6.1129,6.1199,1831500.0
2006-03-13 10:30:00,8.73,8.73,8.72,8.72,1353000.0,6.1199,6.1199,6.1129,6.1129,1353000.0
2006-03-13 11:00:00,8.72,8.73,8.72,8.73,1180800.0,6.1129,6.1199,6.1129,6.1199,1180800.0
2006-03-13 11:30:00,8.73,8.74,8.72,8.73,1475400.0,6.1199,6.1269,6.1129,6.1199,1475400.0
2006-03-13 12:00:00,8.73,8.73,8.72,8.73,3129000.0,6.1199,6.1199,6.1129,6.1199,3129000.0
2006-03-13 12:30:00,8.73,8.73,8.72,8.73,1888200.0,6.1199,6.1199,6.1129,6.1199,1888200.0
2006-03-13 13:00:00,8.73,8.73,8.71,8.72,1277400.0,6.1199,6.1199,6.1059,6.1129,1277400.0
2006-03-13 13:30:00,8.71,8.72,8.68,8.68,1869300.0,6.1059,6.1129,6.0849,6.0849,1869300.0
2006-03-13 14:00:00,8.68,8.71,8.68,8.69,1246800.0,6.0849,6.1059,6.0849,6.0919,1246800.0
2006-03-13 14:30:00,8.68,8.69,8.67,8.67,1184700.0,6.0849,6.0919,6.0779,6.0779,1184700.0
2006-03-13 15:00:00,8.67,8.69,8.67,8.69,1788300.0,6.0779,6.0919,6.0779,6.0919,1788300.0
2006-03-13 15:30:00,8.69,8.7,8.67,8.7,2487600.0,6.0919,6.0989,6.0779,6.0989,2487600.0
2006-03-14 09:30:00,8.69,8.84,8.67,8.84,4298400.0,6.0919,6.197,6.0779,6.197,4298400.0
2006-03-14 10:00:00,8.84,8.85,8.75,8.83,1987500.0,6.197,6.204,6.1339,6.19,1987500.0
2006-03-14 10:30:00,8.83,8.84,8.81,8.83,1890000.0,6.19,6.197,6.176,6.19,1890000.0
2006-03-14 11:00:00,8.84,8.84,8.82,8.82,1322400.0,6.197,6.197,6.183,6.183,1322400.0
2006-03-14 11:30:00,8.82,8.82,8.81,8.82,520500.0,6.183,6.183,6.176,6.183,520500.0
2006-03-14 12:00:00,8.82,8.82,8.79,8.8,1069800.0,6.183,6.183,6.162,6.169,1069800.0
2006-03-14 12:30:00,8.8,8.83,8.8,8.82,2100000.0,6.169,6.19,6.169,6.183,2100000.0
2006-03-14 13:00:00,8.82,8.86,8.81,8.83,2088000.0,6.183,6.2111,6.176,6.19,2088000.0
2006-03-14 13:30:00,8.83,8.84,8.83,8.84,975600.0,6.19,6.197,6.19,6.197,975600.0
2006-03-14 14:00:00,8.84,8.86,8.83,8.85,1443900.0,6.197,6.2111,6.19,6.204,1443900.0
2006-03-14 14:30:00,8.85,8.88,8.84,8.87,1913400.0,6.204,6.2251,6.197,6.2181,1913400.0
2006-03-14 15:00:00,8.88,8.92,8.87,8.9,2508600.0,6.2251,6.2531,6.2181,6.2391,2508600.0
2006-03-14 15:30:00,8.9,8.92,8.85,8.89,4430100.0,6.2391,6.2531,6.204,6.2321,4430100.0
2006-03-15 09:30:00,8.85,8.88,8.82,8.82,2605800.0,6.204,6.2251,6.183,6.183,2605800.0
2006-03-15 10:00:00,8.82,8.85,8.8,8.84,1911300.0,6.183,6.204,6.169,6.197,1911300.0
2006-03-15 10:30:00,8.85,8.87,8.82,8.85,1812900.0,6.204,6.2181,6.183,6.204,1812900.0
2006-03-15 11:00:00,8.85,8.87,8.83,8.85,1193100.0,6.204,6.2181,6.19,6.204,1193100.0
2006-03-15 11:30:00,8.85,8.88,8.84,8.87,979800.0,6.204,6.2251,6.197,6.2181,979800.0
2006-03-15 12:00:00,8.86,8.87,8.85,8.86,582300.0,6.2111,6.2181,6.204,6.2111,582300.0
2006-03-15 12:30:00,8.86,8.88,8.85,8.88,1399500.0,6.2111,6.2251,6.204,6.2251,1399500.0
2006-03-15 13:00:00,8.88,8.92,8.87,8.9,1193700.0,6.2251,6.2531,6.2181,6.2391,1193700.0
2006-03-15 13:30:00,8.9,8.93,8.89,8.93,1985100.0,6.2391,6.2601,6.2321,6.2601,1985100.0
2006-03-15 14:00:00,8.93,8.97,8.92,8.96,2545200.0,6.2601,6.2882,6.2531,6.2812,2545200.0
2006-03-15 14:30:00,8.97,8.98,8.95,8.96,1611300.0,6.2882,6.2952,6.2741,6.2812,1611300.0
2006-03-15 15:00:00,8.96,9.02,8.95,9.01,2150700.0,6.2812,6.3232,6.2741,6.3162,2150700.0
2006-03-15 15:30:00,9.01,9.03,9.0,9.03,4733400.0,6.3162,6.3302,6.3092,6.3302,4733400.0
2006-03-16 09:30:00,9.04,9.09,9.02,9.03,3069600.0,6.3372,6.3723,6.3232,6.3302,3069600.0
2006-03-16 10:00:00,9.04,9.05,9.02,9.04,2557500.0,6.3372,6.3442,6.3232,6.3372,2557500.0
2006-03-16 10:30:00,9.04,9.05,9.02,9.03,2080800.0,6.3372,6.3442,6.3232,6.3302,2080800.0
2006-03-16 11:00:00,9.03,9.03,9.01,9.03,1696800.0,6.3302,6.3302,6.3162,6.3302,1696800.0
2006-03-16 11:30:00,9.03,9.08,9.03,9.07,1527000.0,6.3302,6.3653,6.3302,6.3583,1527000.0
2006-03-16 12:00:00,9.07,9.08,9.04,9.06,1034700.0,6.3583,6.3653,6.3372,6.3513,1034700.0
2006-03-16 12:30:00,9.06,9.07,9.05,9.05,759900.0,6.3513,6.3583,6.3442,6.3442,759900.0
2006-03-16 13:00:00,9.05,9.05,9.02,9.04,1410900.0,6.3442,6.3442,6.3232,6.3372,1410900.0
2006-03-16 13:30:00,9.05,9.06,9.01,9.01,1608600.0,6.3442,6.3513,6.3162,6.3162,1608600.0
2006-03-16 14:00:00,9.02,9.03,9.01,9.03,1441200.0,6.3232,6.3302,6.3162,6.3302,1441200.0
2006-03-16 14:30:00,9.03,9.03,9.01,9.02,1482600.0,6.3302,6.3302,6.3162,6.3232,1482600.0
2006-03-16 15:00:00,9.02,9.06,9.02,9.05,1684800.0,6.3232,6.3513,6.3232,6.3442,1684800.0
2006-03-16 15:30:00,9.05,9.08,9.05,9.06,3816900.0,6.3442,6.3653,6.3442,6.3513,3816900.0
2006-03-17 09:30:00,9.12,9.13,9.02,9.09,20860800.0,6.3933,6.4003,6.3232,6.3723,20860800.0
2006-03-17 10:00:00,9.09,9.12,9.06,9.06,1059900.0,6.3723,6.3933,6.3513,6.3513,1059900.0
2006-03-17 10:30:00,9.06,9.07,9.0,9.01,1589700.0,6.3513,6.3583,6.3092,6.3162,1589700.0
2006-03-17 11:00:00,9.01,9.02,8.97,8.98,2244600.0,6.3162,6.3232,6.2882,6.2952,2244600.0
2006-03-17 11:30:00,8.98,9.02,8.98,9.01,2063700.0,6.2952,6.3232,6.2952,6.3162,2063700.0
2006-03-17 12:00:00,9.0,9.02,9.0,9.02,1519200.0,6.3092,6.3232,6.3092,6.3232,1519200.0
2006-03-17 12:30:00,9.02,9.05,8.99,9.03,2005200.0,6.3232,6.3442,6.3022,6.3302,2005200.0
2006-03-17 13:00:00,9.03,9.05,9.0,9.03,2698800.0,6.3302,6.3442,6.3092,6.3302,2698800.0
2006-03-17 13:30:00,9.03,9.05,9.01,9.02,1219800.0,6.3302,6.3442,6.3162,6.3232,1219800.0
2006-03-17 14:00:00,9.03,9.04,9.02,9.03,1050300.0,6.3302,6.3372,6.3232,6.3302,1050300.0
2006-03-17 14:30:00,9.02,9.03,8.99,9.0,2014800.0,6.3232,6.3302,6.3022,6.3092,2014800.0
2006-03-17 15:00:00,9.0,9.03,8.98,8.98,2193900.0,6.3092,6.3302,6.2952,6.2952,2193900.0
2006-03-17 15:30:00,8.98,9.0,8.94,8.96,4484400.0,6.2952,6.3092,6.2671,6.2812,4484400.0
2006-03-20 09:30:00,8.95,9.03,8.94,9.0,5825100.0,6.2741,6.3302,6.2671,6.3092,5825100.0
2006-03-20 10:00:00,9.0,9.01,8.95,8.95,2628600.0,6.3092,6.3162,6.2741,6.2741,2628600.0
2006-03-20 10:30:00,8.95,8.98,8.93,8.97,3184800.0,6.2741,6.2952,6.2601,6.2882,3184800.0
2006-03-20 11:00:00,8.97,8.98,8.95,8.97,3029700.0,6.2882,6.2952,6.2741,6.2882,3029700.0
2006-03-20 11:30:00,8.97,8.98,8.96,8.96,2048100.0,6.2882,6.2952,6.2812,6.2812,2048100.0
2006-03-20 12:00:00,8.97,8.97,8.93,8.94,862200.0,6.2882,6.2882,6.2601,6.2671,862200.0
2006-03-20 12:30:00,8.94,8.98,8.94,8.98,1684500.0,6.2671,6.2952,6.2671,6.2952,1684500.0
2006-03-20 13:00:00,8.98,8.98,8.94,8.94,1002300.0,6.2952,6.2952,6.2671,6.2671,1002300.0
2006-03-20 13:30:00,8.95,8.96,8.92,8.95,1270200.0,6.2741,6.2812,6.2531,6.2741,1270200.0
2006-03-20 14:00:00,8.95,8.96,8.94,8.95,1816200.0,6.2741,6.2812,6.2671,6.2741,1816200.0
2006-03-20 14:30:00,8.95,8.97,8.94,8.95,1365000.0,6.2741,6.2882,6.2671,6.2741,1365000.0
2006-03-20 15:00:00,8.95,8.96,8.95,8.96,778500.0,6.2741,6.2812,6.2741,6.2812,778500.0
2006-03-20 15:30:00,8.96,8.98,8.95,8.98,3184800.0,6.2812,6.2952,6.2741,6.2952,3184800.0
2006-03-21 09:30:00,8.97,9.0,8.89,8.9,2754300.0,6.2882,6.3092,6.2321,6.2391,2754300.0
2006-03-21 10:00:00,8.9,8.94,8.89,8.92,1686900.0,6.2391,6.2671,6.2321,6.2531,1686900.0
2006-03-21 10:30:00,8.92,8.94,8.92,8.92,805500.0,6.2531,6.2671,6.2531,6.2531,805500.0
2006-03-21 11:00:00,8.92,8.99,8.92,8.96,2154300.0,6.2531,6.3022,6.2531,6.2812,2154300.0
2006-03-21 11:30:00,8.96,9.06,8.96,9.03,2945100.0,6.2812,6.3513,6.2812,6.3302,2945100.0
2006-03-21 12:00:00,9.04,9.04,9.01,9.02,1270500.0,6.3372,6.3372,6.3162,6.3232,1270500.0
2006-03-21 12:30:00,9.03,9.03,8.99,8.99,2073900.0,6.3302,6.3302,6.3022,6.3022,2073900.0
2006-03-21 13:00:00,8.99,9.02,8.99,9.0,2006400.0,6.3022,6.3232,6.3022,6.3092,2006400.0
2006-03-21 13:30:00,9.0,9.02,8.97,8.99,1637100.0,6.3092,6.3232,6.2882,6.3022,1637100.0
2006-03-21 14:00:00,8.99,8.99,8.93,8.96,3171300.0,6.3022,6.3022,6.2601,6.2812,3171300.0
2006-03-21 14:30:00,8.96,8.98,8.94,8.97,2122500.0,6.2812,6.2952,6.2671,6.2882,2122500.0
2006-03-21 15:00:00,8.97,8.97,8.92,8.92,1646100.0,6.2882,6.2882,6.2531,6.2531,1646100.0
2006-03-21 15:30:00,8.92,8.93,8.9,8.91,2423100.0,6.2531,6.2601,6.2391,6.2461,2423100.0
2006-03-22 09:30:00,8.9,8.9,8.81,8.89,2337300.0,6.2391,6.2391,6.176,6.2321,2337300.0
2006-03-22 10:00:00,8.89,8.91,8.87,8.88,2090400.0,6.2321,6.2461,6.2181,6.2251,2090400.0
2006-03-22 10:30:00,8.88,8.9,8.83,8.83,1266000.0,6.2251,6.2391,6.19,6.19,1266000.0
2006-03-22 11:00:00,8.83,8.88,8.81,8.84,1576800.0,6.19,6.2251,6.176,6.197,1576800.0
2006-03-22 11:30:00,8.84,8.88,8.83,8.84,2117400.0,6.197,6.2251,6.19,6.197,2117400.0
2006-03-22 12:00:00,8.84,8.87,8.83,8.87,543900.0,6.197,6.2181,6.19,6.2181,543900.0
2006-03-22 12:30:00,8.87,8.87,8.83,8.85,860700.0,6.2181,6.2181,6.19,6.204,860700.0
2006-03-22 13:00:00,8.85,8.85,8.83,8.83,1017900.0,6.204,6.204,6.19,6.19,1017900.0
2006-03-22 13:30:00,8.82,8.88,8.82,8.86,1153200.0,6.183,6.2251,6.183,6.2111,1153200.0
2006-03-22 14:00:00,8.86,8.88,8.85,8.86,1084500.0,6.2111,6.2251,6.204,6.2111,1084500.0
2006-03-22 14:30:00,8.86,8.86,8.83,8.83,1430700.0,6.2111,6.2111,6.19,6.19,1430700.0
2006-03-22 15:00:00,8.83,8.85,8.8,8.85,1717200.0,6.19,6.204,6.169,6.204,1717200.0
2006-03-22 15:30:00,8.85,8.89,8.85,8.85,2007600.0,6.204,6.2321,6.204,6.204,2007600.0
2006-03-23 09:30:00,8.83,8.85,8.76,8.79,2466000.0,6.19,6.204,6.141,6.162,2466000.0
2006-03-23 10:00:00,8.78,8.82,8.78,8.81,1556100.0,6.155,6.183,6.155,6.176,1556100.0
2006-03-23 10:30:00,8.81,8.83,8.8,8.81,2097300.0,6.176,6.19,6.169,6.176,2097300.0
2006-03-23 11:00:00,8.81,8.84,8.81,8.83,997200.0,6.176,6.197,6.176,6.19,997200.0
2006-03-23 11:30:00,8.83,8.83,8.81,8.83,738900.0,6.19,6.19,6.176,6.19,738900.0
2006-03-23 12:00:00,8.82,8.82,8.8,8.81,936000.0,6.183,6.183,6.169,6.176,936000.0
2006-03-23 12:30:00,8.81,8.82,8.8,8.82,923700.0,6.176,6.183,6.169,6.183,923700.0
2006-03-23 13:00:00,8.82,8.83,8.82,8.82,1585200.0,6.183,6.19,6.183,6.183,1585200.0
2006-03-23 13:30:00,8.82,8.82,8.81,8.82,1420500.0,6.183,6.183,6.176,6.183,1420500.0
2006-03-23 14:00:00,8.82,8.82,8.8,8.81,1215000.0,6.183,6.183,6.169,6.176,1215000.0
2006-03-23 14:30:00,8.81,8.82,8.8,8.82,961800.0,6.176,6.183,6.169,6.183,961800.0
2006-03-23 15:00:00,8.82,8.85,8.81,8.85,1447500.0,6.183,6.204,6.176,6.204,1447500.0
2006-03-23 15:30:00,8.85,8.85,8.82,8.83,2091600.0,6.204,6.204,6.183,6.19,2091600.0
2006-03-24 09:30:00,8.84,8.85,8.8,8.8,1447200.0,6.197,6.204,6.169,6.169,1447200.0
2006-03-24 10:00:00,8.8,8.9,8.8,8.89,1660800.0,6.169,6.2391,6.169,6.2321,1660800.0
2006-03-24 10:30:00,8.89,8.89,8.84,8.86,999900.0,6.2321,6.2321,6.197,6.2111,999900.0
2006-03-24 11:00:00,8.86,8.86,8.83,8.84,725700.0,6.2111,6.2111,6.19,6.197,725700.0
2006-03-24 11:30:00,8.84,8.84,8.8,8.83,953700.0,6.197,6.197,6.169,6.19,953700.0
2006-03-24 12:00:00,8.83,8.83,8.8,8.81,629400.0,6.19,6.19,6.169,6.176,629400.0
2006-03-24 12:30:00,8.81,8.83,8.81,8.83,453000.0,6.176,6.19,6.176,6.19,453000.0
2006-03-24 13:00:00,8.83,8.83,8.8,8.82,1106700.0,6.19,6.19,6.169,6.183,1106700.0
2006-03-24 13:30:00,8.83,8.84,8.81,8.82,959100.0,6.19,6.197,6.176,6.183,959100.0
2006-03-24 14:00:00,8.82,8.85,8.8,8.85,1033500.0,6.183,6.204,6.169,6.204,1033500.0
2006-03-24 14:30:00,8.85,8.87,8.84,8.85,571200.0,6.204,6.2181,6.197,6.204,571200.0
2006-03-24 15:00:00,8.85,8.86,8.83,8.85,636600.0,6.204,6.2111,6.19,6.204,636600.0
2006-03-24 15:30:00,8.86,8.88,8.85,8.85,2058600.0,6.2111,6.2251,6.204,6.204,2058600.0
2006-03-27 09:30:00,8.84,8.9,8.8,8.87,1675500.0,6.197,6.2391,6.169,6.2181,1675500.0
2006-03-27 10:00:00,8.87,8.89,8.84,8.88,1010100.0,6.2181,6.2321,6.197,6.2251,1010100.0
2006-03-27 10:30:00,8.88,8.88,8.84,8.84,923100.0,6.2251,6.2251,6.197,6.197,923100.0
2006-03-27 11:00:00,8.84,8.84,8.8,8.81,1658700.0,6.197,6.197,6.169,6.176,1658700.0
2006-03-27 11:30:00,8.81,8.86,8.8,8.86,1364400.0,6.176,6.2111,6.169,6.2111,1364400.0
2006-03-27 12:00:00,8.86,8.86,8.8,8.81,506100.0,6.2111,6.2111,6.169,6.176,506100.0
2006-03-27 12:30:00,8.81,8.84,8.81,8.84,489300.0,6.176,6.197,6.176,6.197,489300.0
2006-03-27 13:00:00,8.84,8.85,8.83,8.85,719700.0,6.197,6.204,6.19,6.204,719700.0
2006-03-27 13:30:00,8.85,8.89,8.84,8.89,1714200.0,6.204,6.2321,6.197,6.2321,1714200.0
2006-03-27 14:00:00,8.89,8.89,8.84,8.85,702300.0,6.2321,6.2321,6.197,6.204,702300.0
2006-03-27 14:30:00,8.84,8.87,8.84,8.87,532200.0,6.197,6.2181,6.197,6.2181,532200.0
2006-03-27 15:00:00,8.87,8.91,8.87,8.9,1149300.0,6.2181,6.2461,6.2181,6.2391,1149300.0
2006-03-27 15:30:00,8.91,8.92,8.9,8.91,1794000.0,6.2461,6.2531,6.2391,6.2461,1794000.0
2006-03-28 09:30:00,8.91,8.96,8.89,8.93,1814700.0,6.2461,6.2812,6.2321,6.2601,1814700.0
2006-03-28 10:00:00,8.94,8.94,8.91,8.91,2381700.0,6.2671,6.2671,6.2461,6.2461,2381700.0
2006-03-28 10:30:00,8.91,8.91,8.88,8.9,1383600.0,6.2461,6.2461,6.2251,6.2391,1383600.0
2006-03-28 11:00:00,8.9,8.9,8.85,8.86,1410300.0,6.2391,6.2391,6.204,6.2111,1410300.0
2006-03-28 11:30:00,8.86,8.9,8.86,8.89,2183100.0,6.2111,6.2391,6.2111,6.2321,2183100.0
2006-03-28 12:00:00,8.89,8.92,8.89,8.9,2212800.0,6.2321,6.2531,6.2321,6.2391,2212800.0
2006-03-28 12:30:00,8.9,8.91,8.89,8.9,1870800.0,6.2391,6.2461,6.2321,6.2391,1870800.0
2006-03-28 13:00:00,8.9,8.91,8.9,8.9,974400.0,6.2391,6.2461,6.2391,6.2391,974400.0
2006-03-28 13:30:00,8.9,8.91,8.87,8.89,865200.0,6.2391,6.2461,6.2181,6.2321,865200.0
2006-03-28 14:00:00,8.89,8.9,8.82,8.84,2666700.0,6.2321,6.2391,6.183,6.197,2666700.0
2006-03-28 14:30:00,8.84,8.84,8.79,8.8,3374100.0,6.197,6.197,6.162,6.169,3374100.0
2006-03-28 15:00:00,8.8,8.8,8.75,8.76,3554100.0,6.169,6.169,6.1339,6.141,3554100.0
2006-03-28 15:30:00,8.76,8.77,8.7,8.71,5569800.0,6.141,6.148,6.0989,6.1059,5569800.0
2006-03-29 09:30:00,8.73,8.76,8.69,8.7,1922400.0,6.1199,6.141,6.0919,6.0989,1922400.0
2006-03-29 10:00:00,8.69,8.78,8.69,8.76,2438400.0,6.0919,6.155,6.0919,6.141,2438400.0
2006-03-29 10:30:00,8.76,8.78,8.73,8.78,2467200.0,6.141,6.155,6.1199,6.155,2467200.0
2006-03-29 11:00:00,8.78,8.85,8.76,8.85,2033100.0,6.155,6.204,6.141,6.204,2033100.0
2006-03-29 11:30:00,8.85,8.9,8.85,8.88,2561400.0,6.204,6.2391,6.204,6.2251,2561400.0
2006-03-29 12:00:00,8.88,8.89,8.87,8.88,839100.0,6.2251,6.2321,6.2181,6.2251,839100.0
2006-03-29 12:30:00,8.88,8.88,8.86,8.88,798300.0,6.2251,6.2251,6.2111,6.2251,798300.0
2006-03-29 13:00:00,8.88,8.91,8.86,8.89,1089600.0,6.2251,6.2461,6.2111,6.2321,1089600.0
2006-03-29 13:30:00,8.89,8.89,8.85,8.85,1068600.0,6.2321,6.2321,6.204,6.204,1068600.0
2006-03-29 14:00:00,8.85,8.89,8.85,8.86,1834500.0,6.204,6.2321,6.204,6.2111,1834500.0
2006-03-29 14:30:00,8.86,8.86,8.82,8.83,1962300.0,6.2111,6.2111,6.183,6.19,1962300.0
2006-03-29 15:00:00,8.83,8.88,8.83,8.87,2391000.0,6.19,6.2251,6.19,6.2181,2391000.0
2006-03-29 15:30:00,8.87,8.88,8.84,8.84,2517300.0,6.2181,6.2251,6.197,6.197,2517300.0
2006-03-30 09:30:00,8.83,8.86,8.8,8.85,2838000.0,6.19,6.2111,6.169,6.204,2838000.0
2006-03-30 10:00:00,8.85,8.88,8.83,8.86,1855800.0,6.204,6.2251,6.19,6.2111,1855800.0
2006-03-30 10:30:00,8.86,8.86,8.81,8.82,1977000.0,6.2111,6.2111,6.176,6.183,1977000.0
2006-03-30 11:00:00,8.82,8.83,8.78,8.81,2668800.0,6.183,6.19,6.155,6.176,2668800.0
2006-03-30 11:30:00,8.81,8.82,8.79,8.82,2036100.0,6.176,6.183,6.162,6.183,2036100.0
2006-03-30 12:00:00,8.82,8.85,8.81,8.82,1676100.0,6.183,6.204,6.176,6.183,1676100.0
2006-03-30 12:30:00,8.82,8.84,8.81,8.84,1208100.0,6.183,6.197,6.176,6.197,1208100.0
2006-03-30 13:00:00,8.85,8.85,8.81,8.84,1200600.0,6.204,6.204,6.176,6.197,1200600.0
2006-03-30 13:30:00,8.83,8.87,8.82,8.86,2090700.0,6.19,6.2181,6.183,6.2111,2090700.0
2006-03-30 14:00:00,8.86,8.88,8.85,8.88,2513700.0,6.2111,6.2251,6.204,6.2251,2513700.0
2006-03-30 14:30:00,8.88,8.89,8.85,8.85,2826600.0,6.2251,6.2321,6.204,6.204,2826600.0
2006-03-30 15:00:00,8.85,8.87,8.84,8.85,2635500.0,6.204,6.2181,6.197,6.204,2635500.0
2006-03-30 15:30:00,8.85,8.86,8.84,8.84,5283300.0,6.204,6.2111,6.197,6.197,5283300.0
2006-03-31 09:30:00,8.84,8.87,8.8,8.81,2010900.0,6.197,6.2181,6.169,6.176,2010900.0
2006-03-31 10:00:00,8.81,8.83,8.75,8.76,2628000.0,6.176,6.19,6.1339,6.141,2628000.0
2006-03-31 10:30:00,8.76,8.86,8.75,8.77,1899300.0,6.141,6.2111,6.1339,6.148,1899300.0
2006-03-31 11:00:00,8.77,8.79,8.76,8.77,1424100.0,6.148,6.162,6.141,6.148,1424100.0
2006-03-31 11:30:00,8.77,8.82,8.77,8.81,1386000.0,6.148,6.183,6.148,6.176,1386000.0
2006-03-31 12:00:00,8.8,8.82,8.79,8.81,810900.0,6.169,6.183,6.162,6.176,810900.0
2006-03-31 12:30:00,8.81,8.82,8.78,8.79,1121100.0,6.176,6.183,6.155,6.162,1121100.0
2006-03-31 13:00:00,8.79,8.8,8.77,8.79,1341900.0,6.162,6.169,6.148,6.162,1341900.0
2006-03-31 13:30:00,8.79,8.79,8.76,8.77,2478600.0,6.162,6.162,6.141,6.148,2478600.0
2006-03-31 14:00:00,8.77,8.81,8.77,8.79,1496700.0,6.148,6.176,6.148,6.162,1496700.0
2006-03-31 14:30:00,8.8,8.8,8.78,8.78,1890900.0,6.169,6.169,6.155,6.155,1890900.0
2006-03-31 15:00:00,8.78,8.78,8.74,8.76,2211000.0,6.155,6.155,6.1269,6.141,2211000.0
2006-03-31 15:30:00,8.76,8.77,8.72,8.73,5288400.0,6.141,6.148,6.1129,6.1199,5288400.0
2006-04-03 09:30:00,8.75,8.81,8.73,8.8,3553500.0,6.1339,6.176,6.1199,6.169,3553500.0
2006-04-03 10:00:00,8.8,8.88,8.79,8.87,3598800.0,6.169,6.2251,6.162,6.2181,3598800.0
2006-04-03 10:30:00,8.87,8.89,8.86,8.89,2079600.0,6.2181,6.2321,6.2111,6.2321,2079600.0
2006-04-03 11:00:00,8.89,8.89,8.87,8.88,1112400.0,6.2321,6.2321,6.2181,6.2251,1112400.0
2006-04-03 11:30:00,8.88,8.9,8.88,8.89,1122000.0,6.2251,6.2391,6.2251,6.2321,1122000.0
2006-04-03 12:00:00,8.89,8.89,8.87,8.88,533100.0,6.2321,6.2321,6.2181,6.2251,533100.0
2006-04-03 12:30:00,8.88,8.88,8.86,8.87,740400.0,6.2251,6.2251,6.2111,6.2181,740400.0
2006-04-03 13:00:00,8.87,8.87,8.85,8.86,1186200.0,6.2181,6.2181,6.204,6.2111,1186200.0
2006-04-03 13:30:00,8.86,8.89,8.85,8.88,1176000.0,6.2111,6.2321,6.204,6.2251,1176000.0
2006-04-03 14:00:00,8.89,8.89,8.85,8.86,1325100.0,6.2321,6.2321,6.204,6.2111,1325100.0
2006-04-03 14:30:00,8.86,8.86,8.84,8.84,827100.0,6.2111,6.2111,6.197,6.197,827100.0
2006-04-03 15:00:00,8.85,8.86,8.84,8.85,1203900.0,6.204,6.2111,6.197,6.204,1203900.0
2006-04-03 15:30:00,8.85,8.85,8.78,8.79,2963100.0,6.204,6.204,6.155,6.162,2963100.0
2006-04-04 09:30:00,8.77,8.86,8.74,8.76,3285900.0,6.148,6.2111,6.1269,6.141,3285900.0
2006-04-04 10:00:00,8.76,8.79,8.76,8.77,1372500.0,6.141,6.162,6.141,6.148,1372500.0
2006-04-04 10:30:00,8.77,8.78,8.76,8.76,1074600.0,6.148,6.155,6.141,6.141,1074600.0
2006-04-04 11:00:00,8.76,8.79,8.75,8.77,1501800.0,6.141,6.162,6.1339,6.148,1501800.0
2006-04-04 11:30:00,8.77,8.81,8.77,8.77,1635000.0,6.148,6.176,6.148,6.148,1635000.0
2006-04-04 12:00:00,8.77,8.83,8.76,8.83,2071500.0,6.148,6.19,6.141,6.19,2071500.0
2006-04-04 12:30:00,8.83,8.83,8.82,8.83,917400.0,6.19,6.19,6.183,6.19,917400.0
2006-04-04 13:00:00,8.83,8.83,8.81,8.82,1064400.0,6.19,6.19,6.176,6.183,1064400.0
2006-04-04 13:30:00,8.82,8.85,8.82,8.83,800400.0,6.183,6.204,6.183,6.19,800400.0
2006-04-04 14:00:00,8.83,8.84,8.82,8.83,1420500.0,6.19,6.197,6.183,6.19,1420500.0
2006-04-04 14:30:00,8.83,8.83,8.8,8.82,1563600.0,6.19,6.19,6.169,6.183,1563600.0
2006-04-04 15:00:00,8.82,8.83,8.81,8.82,1114800.0,6.183,6.19,6.176,6.183,1114800.0
2006-04-04 15:30:00,8.82,8.84,8.81,8.83,2636700.0,6.183,6.197,6.176,6.19,2636700.0
2006-04-05 09:30:00,8.79,8.86,8.75,8.83,1908900.0,6.162,6.2111,6.1339,6.19,1908900.0
2006-04-05 10:00:00,8.83,8.86,8.82,8.84,1296600.0,6.19,6.2111,6.183,6.197,1296600.0
2006-04-05 10:30:00,8.84,8.86,8.82,8.85,1892400.0,6.197,6.2111,6.183,6.204,1892400.0
2006-04-05 11:00:00,8.85,8.89,8.85,8.89,1950300.0,6.204,6.2321,6.204,6.2321,1950300.0
2006-04-05 11:30:00,8.89,8.89,8.87,8.88,1507800.0,6.2321,6.2321,6.2181,6.2251,1507800.0
2006-04-05 12:00:00,8.88,8.91,8.88,8.91,1751400.0,6.2251,6.2461,6.2251,6.2461,1751400.0
2006-04-05 12:30:00,8.91,8.93,8.9,8.91,1713000.0,6.2461,6.2601,6.2391,6.2461,1713000.0
2006-04-05 13:00:00,8.92,8.95,8.92,8.95,1551300.0,6.2531,6.2741,6.2531,6.2741,1551300.0
2006-04-05 13:30:00,8.95,9.0,8.9,9.0,1880400.0,6.2741,6.3092,6.2391,6.3092,1880400.0
2006-04-05 14:00:00,9.0,9.0,8.97,8.98,1707600.0,6.3092,6.3092,6.2882,6.2952,1707600.0
2006-04-05 14:30:00,8.98,8.99,8.97,8.99,1629600.0,6.2952,6.3022,6.2882,6.3022,1629600.0
2006-04-05 15:00:00,9.0,9.01,8.98,9.0,2645700.0,6.3092,6.3162,6.2952,6.3092,2645700.0
2006-04-05 15:30:00,9.0,9.02,8.99,9.01,5371800.0,6.3092,6.3232,6.3022,6.3162,5371800.0
2006-04-06 09:30:00,8.98,9.03,8.95,9.02,2150700.0,6.2952,6.3302,6.2741,6.3232,2150700.0
2006-04-06 10:00:00,9.02,9.11,9.01,9.07,3114600.0,6.3232,6.3863,6.3162,6.3583,3114600.0
2006-04-06 10:30:00,9.07,9.07,9.03,9.04,1779000.0,6.3583,6.3583,6.3302,6.3372,1779000.0
2006-04-06 11:00:00,9.04,9.07,9.04,9.07,1233300.0,6.3372,6.3583,6.3372,6.3583,1233300.0
2006-04-06 11:30:00,9.07,9.1,9.06,9.08,1715400.0,6.3583,6.3793,6.3513,6.3653,1715400.0
2006-04-06 12:00:00,9.08,9.08,9.05,9.06,1255800.0,6.3653,6.3653,6.3442,6.3513,1255800.0
2006-04-06 12:30:00,9.06,9.08,9.05,9.05,1781700.0,6.3513,6.3653,6.3442,6.3442,1781700.0
2006-04-06 13:00:00,9.05,9.08,9.05,9.06,1188000.0,6.3442,6.3653,6.3442,6.3513,1188000.0
2006-04-06 13:30:00,9.07,9.1,9.06,9.07,2332200.0,6.3583,6.3793,6.3513,6.3583,2332200.0
2006-04-06 14:00:00,9.07,9.15,9.07,9.14,3360000.0,6.3583,6.4143,6.3583,6.4073,3360000.0
2006-04-06 14:30:00,9.14,9.16,9.14,9.15,1805700.0,6.4073,6.4214,6.4073,6.4143,1805700.0
2006-04-06 15:00:00,9.15,9.15,9.13,9.15,1944000.0,6.4143,6.4143,6.4003,6.4143,1944000.0
2006-04-06 15:30:00,9.15,9.16,9.12,9.14,3171600.0,6.4143,6.4214,6.3933,6.4073,3171600.0
2006-04-07 09:30:00,9.13,9.3,9.08,9.25,3678300.0,6.4003,6.5195,6.3653,6.4845,3678300.0
2006-04-07 10:00:00,9.25,9.25,9.18,9.19,2440800.0,6.4845,6.4845,6.4354,6.4424,2440800.0
2006-04-07 10:30:00,9.19,9.21,9.14,9.15,5870100.0,6.4424,6.4564,6.4073,6.4143,5870100.0
2006-04-07 11:00:00,9.15,9.22,9.15,9.17,2961600.0,6.4143,6.4634,6.4143,6.4284,2961600.0
2006-04-07 11:30:00,9.17,9.18,9.15,9.16,2262900.0,6.4284,6.4354,6.4143,6.4214,2262900.0
2006-04-07 12:00:00,9.16,9.17,9.13,9.16,1240500.0,6.4214,6.4284,6.4003,6.4214,1240500.0
2006-04-07 12:30:00,9.16,9.17,9.12,9.14,1534500.0,6.4214,6.4284,6.3933,6.4073,1534500.0
2006-04-07 13:00:00,9.14,9.16,9.12,9.14,1785000.0,6.4073,6.4214,6.3933,6.4073,1785000.0
2006-04-07 13:30:00,9.14,9.14,9.09,9.11,1482900.0,6.4073,6.4073,6.3723,6.3863,1482900.0
2006-04-07 14:00:00,9.11,9.13,9.08,9.12,1057800.0,6.3863,6.4003,6.3653,6.3933,1057800.0
2006-04-07 14:30:00,9.13,9.19,9.12,9.19,1475400.0,6.4003,6.4424,6.3933,6.4424,1475400.0
2006-04-07 15:00:00,9.19,9.2,9.17,9.19,2771400.0,6.4424,6.4494,6.4284,6.4424,2771400.0
2006-04-07 15:30:00,9.19,9.19,9.15,9.17,3420900.0,6.4424,6.4424,6.4143,6.4284,3420900.0
2006-04-10 09:30:00,9.17,9.18,9.11,9.16,1941900.0,6.4284,6.4354,6.3863,6.4214,1941900.0
2006-04-10 10:00:00,9.16,9.19,9.14,9.16,1273500.0,6.4214,6.4424,6.4073,6.4214,1273500.0
2006-04-10 10:30:00,9.16,9.2,9.15,9.2,1248000.0,6.4214,6.4494,6.4143,6.4494,1248000.0
2006-04-10 11:00:00,9.19,9.24,9.18,9.21,2293800.0,6.4424,6.4774,6.4354,6.4564,2293800.0
2006-04-10 11:30:00,9.22,9.23,9.18,9.19,1434900.0,6.4634,6.4704,6.4354,6.4424,1434900.0
2006-04-10 12:00:00,9.19,9.2,9.16,9.18,1872600.0,6.4424,6.4494,6.4214,6.4354,1872600.0
2006-04-10 12:30:00,9.18,9.24,9.16,9.2,2418000.0,6.4354,6.4774,6.4214,6.4494,2418000.0
2006-04-10 13:00:00,9.21,9.21,9.14,9.17,1831500.0,6.4564,6.4564,6.4073,6.4284,1831500.0
2006-04-10 13:30:00,9.17,9.18,9.15,9.17,1184400.0,6.4284,6.4354,6.4143,6.4284,1184400.0
2006-04-10 14:00:00,9.17,9.19,9.17,9.17,1585800.0,6.4284,6.4424,6.4284,6.4284,1585800.0
2006-04-10 14:30:00,9.17,9.18,9.15,9.17,2473800.0,6.4284,6.4354,6.4143,6.4284,2473800.0
2006-04-10 15:00:00,9.17,9.18,9.17,9.18,3824400.0,6.4284,6.4354,6.4284,6.4354,3824400.0
2006-04-10 15:30:00,9.18,9.23,9.18,9.22,7569000.0,6.4354,6.4704,6.4354,6.4634,7569000.0
2006-04-11 09:30:00,9.24,9.27,9.22,9.25,2334600.0,6.4774,6.4985,6.4634,6.4845,2334600.0
2006-04-11 10:00:00,9.25,9.3,9.24,9.26,3658500.0,6.4845,6.5195,6.4774,6.4915,3658500.0
2006-04-11 10:30:00,9.27,9.27,9.2,9.2,4076700.0,6.4985,6.4985,6.4494,6.4494,4076700.0
2006-04-11 11:00:00,9.2,9.2,9.19,9.2,1257000.0,6.4494,6.4494,6.4424,6.4494,1257000.0
2006-04-11 11:30:00,9.2,9.22,9.19,9.22,1355700.0,6.4494,6.4634,6.4424,6.4634,1355700.0
2006-04-11 12:00:00,9.22,9.22,9.19,9.21,1590900.0,6.4634,6.4634,6.4424,6.4564,1590900.0
2006-04-11 12:30:00,9.21,9.21,9.19,9.19,1304400.0,6.4564,6.4564,6.4424,6.4424,1304400.0
2006-04-11 13:00:00,9.19,9.22,9.18,9.21,929100.0,6.4424,6.4634,6.4354,6.4564,929100.0
2006-04-11 13:30:00,9.22,9.22,9.18,9.18,855300.0,6.4634,6.4634,6.4354,6.4354,855300.0
2006-04-11 14:00:00,9.18,9.2,9.17,9.19,1022100.0,6.4354,6.4494,6.4284,6.4424,1022100.0
2006-04-11 14:30:00,9.19,9.22,9.18,9.19,1110000.0,6.4424,6.4634,6.4354,6.4424,1110000.0
2006-04-11 15:00:00,9.19,9.19,9.16,9.17,1753500.0,6.4424,6.4424,6.4214,6.4284,1753500.0
2006-04-11 15:30:00,9.17,9.19,9.15,9.19,2805900.0,6.4284,6.4424,6.4143,6.4424,2805900.0
2006-04-12 09:30:00,9.18,9.19,9.07,9.09,2631600.0,6.4354,6.4424,6.3583,6.3723,2631600.0
2006-04-12 10:00:00,9.09,9.1,9.06,9.09,1265700.0,6.3723,6.3793,6.3513,6.3723,1265700.0
2006-04-12 10:30:00,9.09,9.09,9.05,9.07,1925400.0,6.3723,6.3723,6.3442,6.3583,1925400.0
2006-04-12 11:00:00,9.07,9.08,9.06,9.07,1817700.0,6.3583,6.3653,6.3513,6.3583,1817700.0
2006-04-12 11:30:00,9.07,9.07,9.03,9.05,2493000.0,6.3583,6.3583,6.3302,6.3442,2493000.0
2006-04-12 12:00:00,9.05,9.06,9.03,9.03,1319700.0,6.3442,6.3513,6.3302,6.3302,1319700.0
2006-04-12 12:30:00,9.03,9.05,9.03,9.04,928800.0,6.3302,6.3442,6.3302,6.3372,928800.0
2006-04-12 13:00:00,9.04,9.04,9.02,9.03,994500.0,6.3372,6.3372,6.3232,6.3302,994500.0
2006-04-12 13:30:00,9.03,9.05,9.02,9.05,2077800.0,6.3302,6.3442,6.3232,6.3442,2077800.0
2006-04-12 14:00:00,9.05,9.08,9.05,9.06,2530200.0,6.3442,6.3653,6.3442,6.3513,2530200.0
2006-04-12 14:30:00,9.06,9.07,9.05,9.06,1230300.0,6.3513,6.3583,6.3442,6.3513,1230300.0
2006-04-12 15:00:00,9.06,9.1,9.05,9.08,2061000.0,6.3513,6.3793,6.3442,6.3653,2061000.0
2006-04-12 15:30:00,9.08,9.12,9.07,9.1,2526600.0,6.3653,6.3933,6.3583,6.3793,2526600.0
2006-04-13 09:30:00,9.08,9.2,9.07,9.2,3127500.0,6.3653,6.4494,6.3583,6.4494,3127500.0
2006-04-13 10:00:00,9.2,9.24,9.17,9.21,3689400.0,6.4494,6.4774,6.4284,6.4564,3689400.0
2006-04-13 10:30:00,9.21,9.29,9.2,9.28,2776800.0,6.4564,6.5125,6.4494,6.5055,2776800.0
2006-04-13 11:00:00,9.28,9.28,9.25,9.28,2409600.0,6.5055,6.5055,6.4845,6.5055,2409600.0
2006-04-13 11:30:00,9.28,9.29,9.25,9.28,4276500.0,6.5055,6.5125,6.4845,6.5055,4276500.0
2006-04-13 12:00:00,9.28,9.31,9.27,9.31,3441900.0,6.5055,6.5265,6.4985,6.5265,3441900.0
2006-04-13 12:30:00,9.31,9.31,9.27,9.27,962700.0,6.5265,6.5265,6.4985,6.4985,962700.0
2006-04-13 13:00:00,9.27,9.3,9.25,9.3,1082100.0,6.4985,6.5195,6.4845,6.5195,1082100.0
2006-04-13 13:30:00,9.3,9.31,9.27,9.29,1691100.0,6.5195,6.5265,6.4985,6.5125,1691100.0
2006-04-13 14:00:00,9.29,9.32,9.28,9.32,1505400.0,6.5125,6.5335,6.5055,6.5335,1505400.0
2006-04-13 14:30:00,9.32,9.33,9.31,9.32,1611000.0,6.5335,6.5405,6.5265,6.5335,1611000.0
2006-04-13 15:00:00,9.32,9.34,9.31,9.31,2744100.0,6.5335,6.5475,6.5265,6.5265,2744100.0
2006-04-13 15:30:00,9.31,9.32,9.3,9.3,4088700.0,6.5265,6.5335,6.5195,6.5195,4088700.0
2006-04-17 09:30:00,9.28,9.31,9.22,9.29,2190600.0,6.5055,6.5265,6.4634,6.5125,2190600.0
2006-04-17 10:00:00,9.29,9.31,9.28,9.3,1302000.0,6.5125,6.5265,6.5055,6.5195,1302000.0
2006-04-17 10:30:00,9.3,9.32,9.29,9.31,2505600.0,6.5195,6.5335,6.5125,6.5265,2505600.0
2006-04-17 11:00:00,9.31,9.32,9.27,9.29,1026600.0,6.5265,6.5335,6.4985,6.5125,1026600.0
2006-04-17 11:30:00,9.29,9.33,9.29,9.33,899700.0,6.5125,6.5405,6.5125,6.5405,899700.0
2006-04-17 12:00:00,9.33,9.34,9.32,9.33,1597200.0,6.5405,6.5475,6.5335,6.5405,1597200.0
2006-04-17 12:30:00,9.33,9.33,9.3,9.32,2497200.0,6.5405,6.5405,6.5195,6.5335,2497200.0
2006-04-17 13:00:00,9.32,9.32,9.29,9.3,2040300.0,6.5335,6.5335,6.5125,6.5195,2040300.0
2006-04-17 13:30:00,9.3,9.31,9.23,9.25,2346300.0,6.5195,6.5265,6.4704,6.4845,2346300.0
2006-04-17 14:00:00,9.25,9.3,9.25,9.3,2833200.0,6.4845,6.5195,6.4845,6.5195,2833200.0
2006-04-17 14:30:00,9.3,9.31,9.29,9.3,1476900.0,6.5195,6.5265,6.5125,6.5195,1476900.0
2006-04-17 15:00:00,9.3,9.32,9.3,9.32,2235000.0,6.5195,6.5335,6.5195,6.5335,2235000.0
2006-04-17 15:30:00,9.32,9.4,9.31,9.36,10446600.0,6.5335,6.5896,6.5265,6.5616,10446600.0
2006-04-18 09:30:00,9.39,9.65,9.38,9.6,9828600.0,6.5826,6.7649,6.5756,6.7298,9828600.0
2006-04-18 10:00:00,9.6,9.65,9.58,9.64,8003100.0,6.7298,6.7649,6.7158,6.7578,8003100.0
2006-04-18 10:30:00,9.64,9.68,9.6,9.63,6059400.0,6.7578,6.7859,6.7298,6.7508,6059400.0
2006-04-18 11:00:00,9.63,9.65,9.62,9.63,2653800.0,6.7508,6.7649,6.7438,6.7508,2653800.0
2006-04-18 11:30:00,9.63,9.66,9.62,9.65,3741300.0,6.7508,6.7719,6.7438,6.7649,3741300.0
2006-04-18 12:00:00,9.65,9.66,9.63,9.64,2033700.0,6.7649,6.7719,6.7508,6.7578,2033700.0
2006-04-18 12:30:00,9.64,9.64,9.63,9.64,1686300.0,6.7578,6.7578,6.7508,6.7578,1686300.0
2006-04-18 13:00:00,9.64,9.64,9.59,9.6,2690700.0,6.7578,6.7578,6.7228,6.7298,2690700.0
2006-04-18 13:30:00,9.6,9.63,9.59,9.62,2107500.0,6.7298,6.7508,6.7228,6.7438,2107500.0
2006-04-18 14:00:00,9.62,9.96,9.62,9.64,3903600.0,6.7438,6.9822,6.7438,6.7578,3903600.0
2006-04-18 14:30:00,9.64,9.65,9.63,9.64,1764600.0,6.7578,6.7649,6.7508,6.7578,1764600.0
2006-04-18 15:00:00,9.64,9.65,9.61,9.62,4964700.0,6.7578,6.7649,6.7368,6.7438,4964700.0
2006-04-18 15:30:00,9.62,9.63,9.59,9.62,6673800.0,6.7438,6.7508,6.7228,6.7438,6673800.0
2006-04-19 09:30:00,9.71,9.75,9.55,9.56,4149600.0,6.8069,6.835,6.6948,6.7018,4149600.0
2006-04-19 10:00:00,9.56,9.58,9.55,9.55,2006700.0,6.7018,6.7158,6.6948,6.6948,2006700.0
2006-04-19 10:30:00,9.55,9.56,9.52,9.53,2166300.0,6.6948,6.7018,6.6737,6.6807,2166300.0
2006-04-19 11:00:00,9.53,9.62,9.53,9.6,2864100.0,6.6807,6.7438,6.6807,6.7298,2864100.0
2006-04-19 11:30:00,9.6,9.6,9.58,9.58,1221600.0,6.7298,6.7298,6.7158,6.7158,1221600.0
2006-04-19 12:00:00,9.59,9.63,9.56,9.56,1383900.0,6.7228,6.7508,6.7018,6.7018,1383900.0
2006-04-19 12:30:00,9.56,9.57,9.53,9.55,913800.0,6.7018,6.7088,6.6807,6.6948,913800.0
2006-04-19 13:00:00,9.55,9.57,9.53,9.53,1473000.0,6.6948,6.7088,6.6807,6.6807,1473000.0
2006-04-19 13:30:00,9.53,9.57,9.52,9.57,1184400.0,6.6807,6.7088,6.6737,6.7088,1184400.0
2006-04-19 14:00:00,9.57,9.58,9.54,9.57,2173200.0,6.7088,6.7158,6.6877,6.7088,2173200.0
2006-04-19 14:30:00,9.57,9.61,9.55,9.59,1318500.0,6.7088,6.7368,6.6948,6.7228,1318500.0
2006-04-19 15:00:00,9.59,9.59,9.57,9.57,1097700.0,6.7228,6.7228,6.7088,6.7088,1097700.0
2006-04-19 15:30:00,9.57,9.58,9.56,9.58,2235600.0,6.7088,6.7158,6.7018,6.7158,2235600.0
2006-04-20 09:30:00,9.58,9.6,9.52,9.53,3554400.0,6.7158,6.7298,6.6737,6.6807,3554400.0
2006-04-20 10:00:00,9.53,9.67,9.52,9.67,2368500.0,6.6807,6.7789,6.6737,6.7789,2368500.0
2006-04-20 10:30:00,9.67,9.67,9.6,9.62,1676700.0,6.7789,6.7789,6.7298,6.7438,1676700.0
2006-04-20 11:00:00,9.62,9.64,9.57,9.59,1509600.0,6.7438,6.7578,6.7088,6.7228,1509600.0
2006-04-20 11:30:00,9.6,9.61,9.57,9.6,1581300.0,6.7298,6.7368,6.7088,6.7298,1581300.0
2006-04-20 12:00:00,9.6,9.6,9.55,9.57,1912500.0,6.7298,6.7298,6.6948,6.7088,1912500.0
2006-04-20 12:30:00,9.56,9.6,9.56,9.6,852900.0,6.7018,6.7298,6.7018,6.7298,852900.0
2006-04-20 13:00:00,9.6,9.6,9.53,9.55,1661100.0,6.7298,6.7298,6.6807,6.6948,1661100.0
2006-04-20 13:30:00,9.55,9.56,9.52,9.53,1047000.0,6.6948,6.7018,6.6737,6.6807,1047000.0
2006-04-20 14:00:00,9.53,9.54,9.52,9.53,1376400.0,6.6807,6.6877,6.6737,6.6807,1376400.0
2006-04-20 14:30:00,9.53,9.55,9.51,9.54,997200.0,6.6807,6.6948,6.6667,6.6877,997200.0
2006-04-20 15:00:00,9.54,9.57,9.54,9.54,1254300.0,6.6877,6.7088,6.6877,6.6877,1254300.0
2006-04-20 15:30:00,9.54,9.66,9.52,9.54,2199000.0,6.6877,6.7719,6.6737,6.6877,2199000.0
2006-04-21 09:30:00,9.6,9.61,9.5,9.58,7274700.0,6.7298,6.7368,6.6597,6.7158,7274700.0
2006-04-21 10:00:00,9.58,9.61,9.56,9.56,2068500.0,6.7158,6.7368,6.7018,6.7018,2068500.0
2006-04-21 10:30:00,9.57,9.58,9.55,9.56,1981200.0,6.7088,6.7158,6.6948,6.7018,1981200.0
2006-04-21 11:00:00,9.57,9.57,9.53,9.56,1335900.0,6.7088,6.7088,6.6807,6.7018,1335900.0
2006-04-21 11:30:00,9.56,9.58,9.55,9.55,864000.0,6.7018,6.7158,6.6948,6.6948,864000.0
2006-04-21 12:00:00,9.55,9.57,9.53,9.57,1051200.0,6.6948,6.7088,6.6807,6.7088,1051200.0
2006-04-21 12:30:00,9.57,9.57,9.57,9.57,446100.0,6.7088,6.7088,6.7088,6.7088,446100.0
2006-04-21 13:00:00,9.57,9.58,9.57,9.58,384900.0,6.7088,6.7158,6.7088,6.7158,384900.0
2006-04-21 13:30:00,9.58,9.59,9.58,9.58,415200.0,6.7158,6.7228,6.7158,6.7158,415200.0
2006-04-21 14:00:00,9.58,9.58,9.53,9.54,1776900.0,6.7158,6.7158,6.6807,6.6877,1776900.0
2006-04-21 14:30:00,9.54,9.55,9.5,9.5,2046900.0,6.6877,6.6948,6.6597,6.6597,2046900.0
2006-04-21 15:00:00,9.5,9.56,9.5,9.55,1666200.0,6.6597,6.7018,6.6597,6.6948,1666200.0
2006-04-21 15:30:00,9.55,9.6,9.55,9.56,2244300.0,6.6948,6.7298,6.6948,6.7018,2244300.0
2006-04-24 09:30:00,9.55,9.57,9.47,9.48,1385400.0,6.6948,6.7088,6.6387,6.6457,1385400.0
2006-04-24 10:00:00,9.48,9.5,9.46,9.5,1144500.0,6.6457,6.6597,6.6317,6.6597,1144500.0
2006-04-24 10:30:00,9.5,9.51,9.48,9.5,900900.0,6.6597,6.6667,6.6457,6.6597,900900.0
2006-04-24 11:00:00,9.5,9.5,9.45,9.48,1587300.0,6.6597,6.6597,6.6247,6.6457,1587300.0
2006-04-24 11:30:00,9.48,9.49,9.45,9.47,1202400.0,6.6457,6.6527,6.6247,6.6387,1202400.0
2006-04-24 12:00:00,9.47,9.48,9.45,9.48,1251300.0,6.6387,6.6457,6.6247,6.6457,1251300.0
2006-04-24 12:30:00,9.48,9.54,9.48,9.53,1039200.0,6.6457,6.6877,6.6457,6.6807,1039200.0
2006-04-24 13:00:00,9.53,9.53,9.5,9.5,1329900.0,6.6807,6.6807,6.6597,6.6597,1329900.0
2006-04-24 13:30:00,9.5,9.51,9.5,9.5,785400.0,6.6597,6.6667,6.6597,6.6597,785400.0
2006-04-24 14:00:00,9.5,9.53,9.49,9.49,1755300.0,6.6597,6.6807,6.6527,6.6527,1755300.0
2006-04-24 14:30:00,9.49,9.5,9.46,9.47,1026900.0,6.6527,6.6597,6.6317,6.6387,1026900.0
2006-04-24 15:00:00,9.47,9.49,9.47,9.48,1003500.0,6.6387,6.6527,6.6387,6.6457,1003500.0
2006-04-24 15:30:00,9.48,9.5,9.48,9.48,1821000.0,6.6457,6.6597,6.6457,6.6457,1821000.0
2006-04-25 09:30:00,9.52,9.59,9.49,9.55,2411100.0,6.6737,6.7228,6.6527,6.6948,2411100.0
2006-04-25 10:00:00,9.55,9.56,9.5,9.55,2455500.0,6.6948,6.7018,6.6597,6.6948,2455500.0
2006-04-25 10:30:00,9.55,9.65,9.54,9.59,2889300.0,6.6948,6.7649,6.6877,6.7228,2889300.0
2006-04-25 11:00:00,9.59,9.64,9.59,9.63,1948500.0,6.7228,6.7578,6.7228,6.7508,1948500.0
2006-04-25 11:30:00,9.63,9.66,9.59,9.6,2317800.0,6.7508,6.7719,6.7228,6.7298,2317800.0
2006-04-25 12:00:00,9.6,9.64,9.59,9.64,1555200.0,6.7298,6.7578,6.7228,6.7578,1555200.0
2006-04-25 12:30:00,9.64,9.67,9.63,9.65,2395800.0,6.7578,6.7789,6.7508,6.7649,2395800.0
2006-04-25 13:00:00,9.64,9.64,9.6,9.63,1633500.0,6.7578,6.7578,6.7298,6.7508,1633500.0
2006-04-25 13:30:00,9.62,9.65,9.62,9.65,2165400.0,6.7438,6.7649,6.7438,6.7649,2165400.0
2006-04-25 14:00:00,9.64,9.65,9.62,9.64,2441700.0,6.7578,6.7649,6.7438,6.7578,2441700.0
2006-04-25 14:30:00,9.64,9.65,9.62,9.62,1988400.0,6.7578,6.7649,6.7438,6.7438,1988400.0
2006-04-25 15:00:00,9.62,9.64,9.62,9.63,1361700.0,6.7438,6.7578,6.7438,6.7508,1361700.0
2006-04-25 15:30:00,9.63,9.64,9.6,9.62,2819400.0,6.7508,6.7578,6.7298,6.7438,2819400.0
2006-04-26 09:30:00,9.66,9.69,9.62,9.64,2085900.0,6.7719,6.7929,6.7438,6.7578,2085900.0
2006-04-26 10:00:00,9.64,9.68,9.62,9.63,2904000.0,6.7578,6.7859,6.7438,6.7508,2904000.0
2006-04-26 10:30:00,9.63,9.63,9.57,9.59,1529400.0,6.7508,6.7508,6.7088,6.7228,1529400.0
2006-04-26 11:00:00,9.59,9.62,9.57,9.57,1244400.0,6.7228,6.7438,6.7088,6.7088,1244400.0
2006-04-26 11:30:00,9.57,9.6,9.55,9.55,1132200.0,6.7088,6.7298,6.6948,6.6948,1132200.0
2006-04-26 12:00:00,9.55,9.57,9.53,9.57,908700.0,6.6948,6.7088,6.6807,6.7088,908700.0
2006-04-26 12:30:00,9.57,9.59,9.57,9.58,1242900.0,6.7088,6.7228,6.7088,6.7158,1242900.0
2006-04-26 13:00:00,9.58,9.65,9.58,9.62,1747200.0,6.7158,6.7649,6.7158,6.7438,1747200.0
2006-04-26 13:30:00,9.62,9.66,9.61,9.66,1315800.0,6.7438,6.7719,6.7368,6.7719,1315800.0
2006-04-26 14:00:00,9.66,9.66,9.62,9.64,1521300.0,6.7719,6.7719,6.7438,6.7578,1521300.0
2006-04-26 14:30:00,9.64,9.65,9.62,9.65,2046900.0,6.7578,6.7649,6.7438,6.7649,2046900.0
2006-04-26 15:00:00,9.65,9.66,9.63,9.65,3279600.0,6.7649,6.7719,6.7508,6.7649,3279600.0
2006-04-26 15:30:00,9.65,9.73,9.56,9.73,7256400.0,6.7649,6.8209,6.7018,6.8209,7256400.0
2006-04-27 09:30:00,9.96,10.21,9.95,10.15,21015900.0,6.9822,7.1574,6.9752,7.1154,21015900.0
2006-04-27 10:00:00,10.15,10.19,10.14,10.16,17932500.0,7.1154,7.1434,7.1084,7.1224,17932500.0
2006-04-27 10:30:00,10.16,10.17,10.1,10.15,11860800.0,7.1224,7.1294,7.0803,7.1154,11860800.0
2006-04-27 11:00:00,10.15,10.19,10.14,10.18,8155500.0,7.1154,7.1434,7.1084,7.1364,8155500.0
2006-04-27 11:30:00,10.18,10.24,10.18,10.23,7771500.0,7.1364,7.1785,7.1364,7.1715,7771500.0
2006-04-27 12:00:00,10.23,10.34,10.23,10.33,11041200.0,7.1715,7.2486,7.1715,7.2416,11041200.0
2006-04-27 12:30:00,10.33,10.34,10.23,10.28,7353600.0,7.2416,7.2486,7.1715,7.2065,7353600.0
2006-04-27 13:00:00,10.28,10.28,10.22,10.22,18624900.0,7.2065,7.2065,7.1644,7.1644,18624900.0
2006-04-27 13:30:00,10.22,10.24,10.18,10.2,15885300.0,7.1644,7.1785,7.1364,7.1504,15885300.0
2006-04-27 14:00:00,10.2,10.24,10.2,10.22,17403000.0,7.1504,7.1785,7.1504,7.1644,17403000.0
2006-04-27 14:30:00,10.22,10.24,10.21,10.21,7508100.0,7.1644,7.1785,7.1574,7.1574,7508100.0
2006-04-27 15:00:00,10.21,10.22,10.19,10.2,7426800.0,7.1574,7.1644,7.1434,7.1504,7426800.0
2006-04-27 15:30:00,10.19,10.21,10.14,10.16,15355500.0,7.1434,7.1574,7.1084,7.1224,15355500.0
2006-04-28 09:30:00,10.26,10.33,10.16,10.26,10878600.0,7.1925,7.2416,7.1224,7.1925,10878600.0
2006-04-28 10:00:00,10.26,10.35,10.26,10.27,6895800.0,7.1925,7.2556,7.1925,7.1995,6895800.0
2006-04-28 10:30:00,10.27,10.28,10.25,10.25,3572700.0,7.1995,7.2065,7.1855,7.1855,3572700.0
2006-04-28 11:00:00,10.25,10.26,10.22,10.22,5730000.0,7.1855,7.1925,7.1644,7.1644,5730000.0
2006-04-28 11:30:00,10.22,10.26,10.22,10.23,2779500.0,7.1644,7.1925,7.1644,7.1715,2779500.0
2006-04-28 12:00:00,10.23,10.25,10.23,10.25,3438900.0,7.1715,7.1855,7.1715,7.1855,3438900.0
2006-04-28 12:30:00,10.25,10.26,10.23,10.25,3708600.0,7.1855,7.1925,7.1715,7.1855,3708600.0
2006-04-28 13:00:00,10.25,10.34,10.24,10.29,5412900.0,7.1855,7.2486,7.1785,7.2135,5412900.0
2006-04-28 13:30:00,10.29,10.3,10.27,10.28,6373500.0,7.2135,7.2205,7.1995,7.2065,6373500.0
2006-04-28 14:00:00,10.28,10.3,10.27,10.28,4477200.0,7.2065,7.2205,7.1995,7.2065,4477200.0
2006-04-28 14:30:00,10.28,10.29,10.26,10.26,3189300.0,7.2065,7.2135,7.1925,7.1925,3189300.0
2006-04-28 15:00:00,10.26,10.32,10.25,10.29,4577700.0,7.1925,7.2345,7.1855,7.2135,4577700.0
2006-04-28 15:30:00,10.29,10.35,10.29,10.33,6140700.0,7.2135,7.2556,7.2135,7.2416,6140700.0
2006-05-01 09:30:00,10.31,10.4,10.3,10.38,5275500.0,7.2275,7.2906,7.2205,7.2766,5275500.0
2006-05-01 10:00:00,10.38,10.38,10.32,10.32,3020100.0,7.2766,7.2766,7.2345,7.2345,3020100.0
2006-05-01 10:30:00,10.32,10.33,10.26,10.28,3102000.0,7.2345,7.2416,7.1925,7.2065,3102000.0
2006-05-01 11:00:00,10.28,10.31,10.25,10.27,2415900.0,7.2065,7.2275,7.1855,7.1995,2415900.0
2006-05-01 11:30:00,10.27,10.27,10.2,10.22,2247300.0,7.1995,7.1995,7.1504,7.1644,2247300.0
2006-05-01 12:00:00,10.22,10.25,10.21,10.24,1981800.0,7.1644,7.1855,7.1574,7.1785,1981800.0
2006-05-01 12:30:00,10.24,10.27,10.22,10.26,1189200.0,7.1785,7.1995,7.1644,7.1925,1189200.0
2006-05-01 13:00:00,10.26,10.27,10.25,10.27,650700.0,7.1925,7.1995,7.1855,7.1995,650700.0
2006-05-01 13:30:00,10.27,10.29,10.25,10.26,1623900.0,7.1995,7.2135,7.1855,7.1925,1623900.0
2006-05-01 14:00:00,10.26,10.27,10.21,10.21,1632000.0,7.1925,7.1995,7.1574,7.1574,1632000.0
2006-05-01 14:30:00,10.21,10.23,10.17,10.18,2979900.0,7.1574,7.1715,7.1294,7.1364,2979900.0
2006-05-01 15:00:00,10.18,10.21,10.09,10.12,4521900.0,7.1364,7.1574,7.0733,7.0943,4521900.0
2006-05-01 15:30:00,10.12,10.12,10.0,10.06,12244800.0,7.0943,7.0943,7.0102,7.0523,12244800.0
2006-05-02 09:30:00,10.07,10.09,9.99,10.0,5874300.0,7.0593,7.0733,7.0032,7.0102,5874300.0
2006-05-02 10:00:00,10.0,10.06,9.98,10.03,4229700.0,7.0102,7.0523,6.9962,7.0312,4229700.0
2006-05-02 10:30:00,10.03,10.13,10.03,10.09,2893500.0,7.0312,7.1014,7.0312,7.0733,2893500.0
2006-05-02 11:00:00,10.09,10.18,10.08,10.17,3416700.0,7.0733,7.1364,7.0663,7.1294,3416700.0
2006-05-02 11:30:00,10.17,10.18,10.12,10.16,1708500.0,7.1294,7.1364,7.0943,7.1224,1708500.0
2006-05-02 12:00:00,10.16,10.21,10.15,10.2,1336500.0,7.1224,7.1574,7.1154,7.1504,1336500.0
2006-05-02 12:30:00,10.21,10.25,10.19,10.22,1981200.0,7.1574,7.1855,7.1434,7.1644,1981200.0
2006-05-02 13:00:00,10.22,10.22,10.14,10.17,1209000.0,7.1644,7.1644,7.1084,7.1294,1209000.0
2006-05-02 13:30:00,10.17,10.17,10.11,10.16,1544100.0,7.1294,7.1294,7.0873,7.1224,1544100.0
2006-05-02 14:00:00,10.16,10.17,10.06,10.06,2147700.0,7.1224,7.1294,7.0523,7.0523,2147700.0
2006-05-02 14:30:00,10.07,10.13,10.04,10.09,4805100.0,7.0593,7.1014,7.0383,7.0733,4805100.0
2006-05-02 15:00:00,10.09,10.11,10.05,10.07,3235500.0,7.0733,7.0873,7.0453,7.0593,3235500.0
2006-05-02 15:30:00,10.07,10.07,10.03,10.05,4961400.0,7.0593,7.0593,7.0312,7.0453,4961400.0
2006-05-03 09:30:00,10.03,10.13,10.02,10.05,2170800.0,7.0312,7.1014,7.0242,7.0453,2170800.0
2006-05-03 10:00:00,10.04,10.05,9.99,10.04,1934100.0,7.0383,7.0453,7.0032,7.0383,1934100.0
2006-05-03 10:30:00,10.05,10.06,9.98,9.99,2880300.0,7.0453,7.0523,6.9962,7.0032,2880300.0
2006-05-03 11:00:00,9.99,10.03,9.98,10.0,1838700.0,7.0032,7.0312,6.9962,7.0102,1838700.0
2006-05-03 11:30:00,10.0,10.0,9.97,9.98,1512300.0,7.0102,7.0102,6.9892,6.9962,1512300.0
2006-05-03 12:00:00,9.98,10.01,9.95,10.0,1371300.0,6.9962,7.0172,6.9752,7.0102,1371300.0
2006-05-03 12:30:00,10.0,10.0,9.97,9.98,3468900.0,7.0102,7.0102,6.9892,6.9962,3468900.0
2006-05-03 13:00:00,9.98,10.0,9.98,9.99,739800.0,6.9962,7.0102,6.9962,7.0032,739800.0
2006-05-03 13:30:00,9.99,10.01,9.97,9.97,2307300.0,7.0032,7.0172,6.9892,6.9892,2307300.0
2006-05-03 14:00:00,9.98,9.98,9.91,9.92,2639400.0,6.9962,6.9962,6.9471,6.9541,2639400.0
2006-05-03 14:30:00,9.92,9.96,9.92,9.93,2404500.0,6.9541,6.9822,6.9541,6.9611,2404500.0
2006-05-03 15:00:00,9.93,9.98,9.92,9.97,2679900.0,6.9611,6.9962,6.9541,6.9892,2679900.0
2006-05-03 15:30:00,9.97,10.03,9.96,9.99,6392400.0,6.9892,7.0312,6.9822,7.0032,6392400.0
2006-05-04 09:30:00,10.03,10.15,10.0,10.1,2946300.0,7.0312,7.1154,7.0102,7.0803,2946300.0
2006-05-04 10:00:00,10.1,10.15,10.09,10.15,2199600.0,7.0803,7.1154,7.0733,7.1154,2199600.0
2006-05-04 10:30:00,10.15,10.16,10.09,10.09,1725900.0,7.1154,7.1224,7.0733,7.0733,1725900.0
2006-05-04 11:00:00,10.09,10.13,10.09,10.1,1427700.0,7.0733,7.1014,7.0733,7.0803,1427700.0
2006-05-04 11:30:00,10.1,10.15,10.1,10.13,1065300.0,7.0803,7.1154,7.0803,7.1014,1065300.0
2006-05-04 12:00:00,10.13,10.13,10.09,10.13,1468200.0,7.1014,7.1014,7.0733,7.1014,1468200.0
2006-05-04 12:30:00,10.13,10.14,10.11,10.13,1055400.0,7.1014,7.1084,7.0873,7.1014,1055400.0
2006-05-04 13:00:00,10.13,10.15,10.12,10.15,1459500.0,7.1014,7.1154,7.0943,7.1154,1459500.0
2006-05-04 13:30:00,10.15,10.18,10.13,10.17,2031600.0,7.1154,7.1364,7.1014,7.1294,2031600.0
2006-05-04 14:00:00,10.17,10.17,10.14,10.15,1239300.0,7.1294,7.1294,7.1084,7.1154,1239300.0
2006-05-04 14:30:00,10.15,10.16,10.14,10.14,1583100.0,7.1154,7.1224,7.1084,7.1084,1583100.0
2006-05-04 15:00:00,10.14,10.16,10.12,10.12,2150400.0,7.1084,7.1224,7.0943,7.0943,2150400.0
2006-05-04 15:30:00,10.12,10.14,10.12,10.13,2135700.0,7.0943,7.1084,7.0943,7.1014,2135700.0
2006-05-05 09:30:00,10.2,10.23,10.12,10.2,3094500.0,7.1504,7.1715,7.0943,7.1504,3094500.0
2006-05-05 10:00:00,10.2,10.2,10.14,10.15,2680500.0,7.1504,7.1504,7.1084,7.1154,2680500.0
2006-05-05 10:30:00,10.14,10.17,10.13,10.16,1906200.0,7.1084,7.1294,7.1014,7.1224,1906200.0
2006-05-05 11:00:00,10.17,10.17,10.13,10.14,1275900.0,7.1294,7.1294,7.1014,7.1084,1275900.0
2006-05-05 11:30:00,10.14,10.17,10.13,10.15,1150800.0,7.1084,7.1294,7.1014,7.1154,1150800.0
2006-05-05 12:00:00,10.15,10.17,10.12,10.17,1270800.0,7.1154,7.1294,7.0943,7.1294,1270800.0
2006-05-05 12:30:00,10.17,10.21,10.16,10.2,878400.0,7.1294,7.1574,7.1224,7.1504,878400.0
2006-05-05 13:00:00,10.2,10.23,10.19,10.22,712200.0,7.1504,7.1715,7.1434,7.1644,712200.0
2006-05-05 13:30:00,10.22,10.23,10.19,10.22,801300.0,7.1644,7.1715,7.1434,7.1644,801300.0
2006-05-05 14:00:00,10.22,10.25,10.21,10.24,1478400.0,7.1644,7.1855,7.1574,7.1785,1478400.0
2006-05-05 14:30:00,10.24,10.25,10.22,10.25,1312500.0,7.1785,7.1855,7.1644,7.1855,1312500.0
2006-05-05 15:00:00,10.25,10.27,10.24,10.27,1404300.0,7.1855,7.1995,7.1785,7.1995,1404300.0
2006-05-05 15:30:00,10.27,10.27,10.23,10.26,2801700.0,7.1995,7.1995,7.1715,7.1925,2801700.0
2006-05-08 09:30:00,10.22,10.33,10.21,10.32,2511000.0,7.1644,7.2416,7.1574,7.2345,2511000.0
2006-05-08 10:00:00,10.32,10.33,10.3,10.31,1197900.0,7.2345,7.2416,7.2205,7.2275,1197900.0
2006-05-08 10:30:00,10.31,10.32,10.29,10.3,1017300.0,7.2275,7.2345,7.2135,7.2205,1017300.0
2006-05-08 11:00:00,10.31,10.31,10.28,10.29,2486100.0,7.2275,7.2275,7.2065,7.2135,2486100.0
2006-05-08 11:30:00,10.29,10.3,10.26,10.3,1704600.0,7.2135,7.2205,7.1925,7.2205,1704600.0
2006-05-08 12:00:00,10.3,10.32,10.29,10.32,1125000.0,7.2205,7.2345,7.2135,7.2345,1125000.0
2006-05-08 12:30:00,10.32,10.37,10.32,10.37,1311300.0,7.2345,7.2696,7.2345,7.2696,1311300.0
2006-05-08 13:00:00,10.37,10.41,10.37,10.41,1420800.0,7.2696,7.2976,7.2696,7.2976,1420800.0
2006-05-08 13:30:00,10.41,10.43,10.39,10.39,1644000.0,7.2976,7.3117,7.2836,7.2836,1644000.0
2006-05-08 14:00:00,10.39,10.42,10.38,10.4,2477100.0,7.2836,7.3046,7.2766,7.2906,2477100.0
2006-05-08 14:30:00,10.4,10.41,10.39,10.4,1666500.0,7.2906,7.2976,7.2836,7.2906,1666500.0
2006-05-08 15:00:00,10.39,10.4,10.38,10.4,1433400.0,7.2836,7.2906,7.2766,7.2906,1433400.0
2006-05-08 15:30:00,10.4,10.4,10.34,10.34,2911500.0,7.2906,7.2906,7.2486,7.2486,2911500.0
2006-05-09 09:30:00,10.35,10.48,10.32,10.43,3868500.0,7.2556,7.3467,7.2345,7.3117,3868500.0
2006-05-09 10:00:00,10.43,10.46,10.42,10.45,1594500.0,7.3117,7.3327,7.3046,7.3257,1594500.0
2006-05-09 10:30:00,10.45,10.46,10.44,10.46,1026300.0,7.3257,7.3327,7.3187,7.3327,1026300.0
2006-05-09 11:00:00,10.46,10.5,10.44,10.49,2710800.0,7.3327,7.3607,7.3187,7.3537,2710800.0
2006-05-09 11:30:00,10.49,10.52,10.49,10.51,1344300.0,7.3537,7.3747,7.3537,7.3677,1344300.0
2006-05-09 12:00:00,10.51,10.52,10.48,10.5,1244400.0,7.3677,7.3747,7.3467,7.3607,1244400.0
2006-05-09 12:30:00,10.5,10.51,10.47,10.49,1107600.0,7.3607,7.3677,7.3397,7.3537,1107600.0
2006-05-09 13:00:00,10.49,10.52,10.49,10.52,832200.0,7.3537,7.3747,7.3537,7.3747,832200.0
2006-05-09 13:30:00,10.52,10.6,10.52,10.58,3319800.0,7.3747,7.4308,7.3747,7.4168,3319800.0
2006-05-09 14:00:00,10.58,10.58,10.5,10.54,2644200.0,7.4168,7.4168,7.3607,7.3888,2644200.0
2006-05-09 14:30:00,10.54,10.54,10.48,10.5,2655600.0,7.3888,7.3888,7.3467,7.3607,2655600.0
2006-05-09 15:00:00,10.5,10.54,10.5,10.5,2112600.0,7.3607,7.3888,7.3607,7.3607,2112600.0
2006-05-09 15:30:00,10.5,10.53,10.49,10.52,4473900.0,7.3607,7.3818,7.3537,7.3747,4473900.0
2006-05-10 09:30:00,10.51,10.63,10.46,10.6,4037400.0,7.3677,7.4519,7.3327,7.4308,4037400.0
2006-05-10 10:00:00,10.6,10.61,10.58,10.6,1818000.0,7.4308,7.4378,7.4168,7.4308,1818000.0
2006-05-10 10:30:00,10.6,10.63,10.59,10.6,1786200.0,7.4308,7.4519,7.4238,7.4308,1786200.0
2006-05-10 11:00:00,10.6,10.67,10.6,10.65,4280400.0,7.4308,7.4799,7.4308,7.4659,4280400.0
2006-05-10 11:30:00,10.65,10.71,10.63,10.71,4670400.0,7.4659,7.5079,7.4519,7.5079,4670400.0
2006-05-10 12:00:00,10.7,10.72,10.65,10.72,3298500.0,7.5009,7.515,7.4659,7.515,3298500.0
2006-05-10 12:30:00,10.72,10.76,10.69,10.7,5313600.0,7.515,7.543,7.4939,7.5009,5313600.0
2006-05-10 13:00:00,10.7,10.71,10.65,10.65,2244600.0,7.5009,7.5079,7.4659,7.4659,2244600.0
2006-05-10 13:30:00,10.65,10.68,10.63,10.67,1821900.0,7.4659,7.4869,7.4519,7.4799,1821900.0
2006-05-10 14:00:00,10.67,10.7,10.64,10.66,3990300.0,7.4799,7.5009,7.4589,7.4729,3990300.0
2006-05-10 14:30:00,10.67,10.7,10.65,10.69,2825400.0,7.4799,7.5009,7.4659,7.4939,2825400.0
2006-05-10 15:00:00,10.69,10.73,10.68,10.69,2587200.0,7.4939,7.522,7.4869,7.4939,2587200.0
2006-05-10 15:30:00,10.7,10.77,10.66,10.76,8575500.0,7.5009,7.55,7.4729,7.543,8575500.0
2006-05-11 09:30:00,10.66,10.71,10.63,10.67,3955800.0,7.4729,7.5079,7.4519,7.4799,3955800.0
2006-05-11 10:00:00,10.67,10.71,10.65,10.7,2523600.0,7.4799,7.5079,7.4659,7.5009,2523600.0
2006-05-11 10:30:00,10.7,10.7,10.63,10.68,2800200.0,7.5009,7.5009,7.4519,7.4869,2800200.0
2006-05-11 11:00:00,10.68,10.71,10.64,10.65,2339100.0,7.4869,7.5079,7.4589,7.4659,2339100.0
2006-05-11 11:30:00,10.65,10.71,10.65,10.71,2492700.0,7.4659,7.5079,7.4659,7.5079,2492700.0
2006-05-11 12:00:00,10.7,10.71,10.69,10.7,2921700.0,7.5009,7.5079,7.4939,7.5009,2921700.0
2006-05-11 12:30:00,10.7,10.71,10.69,10.7,1230900.0,7.5009,7.5079,7.4939,7.5009,1230900.0
2006-05-11 13:00:00,10.7,10.7,10.65,10.66,1756200.0,7.5009,7.5009,7.4659,7.4729,1756200.0
2006-05-11 13:30:00,10.67,10.68,10.65,10.66,1554300.0,7.4799,7.4869,7.4659,7.4729,1554300.0
2006-05-11 14:00:00,10.66,10.68,10.65,10.67,2322900.0,7.4729,7.4869,7.4659,7.4799,2322900.0
2006-05-11 14:30:00,10.67,10.67,10.62,10.66,1865700.0,7.4799,7.4799,7.4449,7.4729,1865700.0
2006-05-11 15:00:00,10.66,10.66,10.63,10.66,2993400.0,7.4729,7.4729,7.4519,7.4729,2993400.0
2006-05-11 15:30:00,10.66,10.67,10.6,10.63,5270100.0,7.4729,7.4799,7.4308,7.4519,5270100.0
2006-05-12 09:30:00,10.61,10.71,10.5,10.7,4685700.0,7.4378,7.5079,7.3607,7.5009,4685700.0
2006-05-12 10:00:00,10.7,10.7,10.57,10.6,2797200.0,7.5009,7.5009,7.4098,7.4308,2797200.0
2006-05-12 10:30:00,10.6,10.66,10.55,10.65,3107100.0,7.4308,7.4729,7.3958,7.4659,3107100.0
2006-05-12 11:00:00,10.65,10.98,10.63,10.66,2706600.0,7.4659,7.6972,7.4519,7.4729,2706600.0
2006-05-12 11:30:00,10.66,10.68,10.6,10.66,2714100.0,7.4729,7.4869,7.4308,7.4729,2714100.0
2006-05-12 12:00:00,10.67,10.74,10.66,10.71,2113200.0,7.4799,7.529,7.4729,7.5079,2113200.0
2006-05-12 12:30:00,10.71,10.72,10.63,10.72,2668500.0,7.5079,7.515,7.4519,7.515,2668500.0
2006-05-12 13:00:00,10.72,10.73,10.66,10.71,1675800.0,7.515,7.522,7.4729,7.5079,1675800.0
2006-05-12 13:30:00,10.71,10.73,10.7,10.71,1128900.0,7.5079,7.522,7.5009,7.5079,1128900.0
2006-05-12 14:00:00,10.71,10.75,10.69,10.71,1803600.0,7.5079,7.536,7.4939,7.5079,1803600.0
2006-05-12 14:30:00,10.71,10.74,10.68,10.71,2522100.0,7.5079,7.529,7.4869,7.5079,2522100.0
2006-05-12 15:00:00,10.71,10.76,10.7,10.73,2162100.0,7.5079,7.543,7.5009,7.522,2162100.0
2006-05-12 15:30:00,10.73,10.73,10.37,10.69,5206500.0,7.522,7.522,7.2696,7.4939,5206500.0
2006-05-15 09:30:00,10.7,10.75,10.63,10.69,4080600.0,7.5009,7.536,7.4519,7.4939,4080600.0
2006-05-15 10:00:00,10.7,10.73,10.6,10.62,4365600.0,7.5009,7.522,7.4308,7.4449,4365600.0
2006-05-15 10:30:00,10.62,10.69,10.6,10.63,2752200.0,7.4449,7.4939,7.4308,7.4519,2752200.0
2006-05-15 11:00:00,10.63,10.66,10.61,10.63,3014400.0,7.4519,7.4729,7.4378,7.4519,3014400.0
2006-05-15 11:30:00,10.63,10.67,10.61,10.65,2205300.0,7.4519,7.4799,7.4378,7.4659,2205300.0
2006-05-15 12:00:00,10.65,10.69,10.64,10.67,1168500.0,7.4659,7.4939,7.4589,7.4799,1168500.0
2006-05-15 12:30:00,10.67,10.68,10.64,10.64,1087800.0,7.4799,7.4869,7.4589,7.4589,1087800.0
2006-05-15 13:00:00,10.64,10.69,10.64,10.66,2224200.0,7.4589,7.4939,7.4589,7.4729,2224200.0
2006-05-15 13:30:00,10.65,10.67,10.62,10.63,1545600.0,7.4659,7.4799,7.4449,7.4519,1545600.0
2006-05-15 14:00:00,10.63,10.68,10.62,10.68,2008200.0,7.4519,7.4869,7.4449,7.4869,2008200.0
2006-05-15 14:30:00,10.68,10.7,10.66,10.67,1221000.0,7.4869,7.5009,7.4729,7.4799,1221000.0
2006-05-15 15:00:00,10.67,10.77,10.66,10.74,2269800.0,7.4799,7.55,7.4729,7.529,2269800.0
2006-05-15 15:30:00,10.74,10.75,10.71,10.73,2895600.0,7.529,7.536,7.5079,7.522,2895600.0
2006-05-16 09:30:00,10.64,10.74,10.62,10.69,3359100.0,7.4589,7.529,7.4449,7.4939,3359100.0
2006-05-16 10:00:00,10.69,10.7,10.66,10.68,1755900.0,7.4939,7.5009,7.4729,7.4869,1755900.0
2006-05-16 10:30:00,10.68,10.74,10.68,10.71,2016300.0,7.4869,7.529,7.4869,7.5079,2016300.0
2006-05-16 11:00:00,10.71,10.76,10.7,10.74,2336700.0,7.5079,7.543,7.5009,7.529,2336700.0
2006-05-16 11:30:00,10.74,10.76,10.74,10.76,2848800.0,7.529,7.543,7.529,7.543,2848800.0
2006-05-16 12:00:00,10.76,10.76,10.7,10.71,2597400.0,7.543,7.543,7.5009,7.5079,2597400.0
2006-05-16 12:30:00,10.71,10.76,10.71,10.73,1752600.0,7.5079,7.543,7.5079,7.522,1752600.0
2006-05-16 13:00:00,10.73,10.76,10.73,10.74,1821300.0,7.522,7.543,7.522,7.529,1821300.0
2006-05-16 13:30:00,10.75,10.76,10.7,10.73,1736400.0,7.536,7.543,7.5009,7.522,1736400.0
2006-05-16 14:00:00,10.73,10.75,10.71,10.74,1932600.0,7.522,7.536,7.5079,7.529,1932600.0
2006-05-16 14:30:00,10.74,10.75,10.72,10.74,1655700.0,7.529,7.536,7.515,7.529,1655700.0
2006-05-16 15:00:00,10.74,10.76,10.72,10.75,1836600.0,7.529,7.543,7.515,7.536,1836600.0
2006-05-16 15:30:00,10.75,10.76,10.7,10.73,3918300.0,7.536,7.543,7.5009,7.522,3918300.0
2006-05-17 09:30:00,10.69,10.72,10.56,10.72,4765200.0,7.4939,7.515,7.4028,7.515,4765200.0
2006-05-17 10:00:00,10.72,10.73,10.65,10.68,3314400.0,7.515,7.522,7.4659,7.4869,3314400.0
2006-05-17 10:30:00,10.68,10.72,10.67,10.71,3285000.0,7.4869,7.515,7.4799,7.5079,3285000.0
2006-05-17 11:00:00,10.71,10.71,10.59,10.59,4546800.0,7.5079,7.5079,7.4238,7.4238,4546800.0
2006-05-17 11:30:00,10.59,10.67,10.57,10.65,2401800.0,7.4238,7.4799,7.4098,7.4659,2401800.0
2006-05-17 12:00:00,10.65,10.69,10.62,10.64,1584600.0,7.4659,7.4939,7.4449,7.4589,1584600.0
2006-05-17 12:30:00,10.64,10.69,10.63,10.67,1790400.0,7.4589,7.4939,7.4519,7.4799,1790400.0
2006-05-17 13:00:00,10.67,10.69,10.65,10.66,1632900.0,7.4799,7.4939,7.4659,7.4729,1632900.0
2006-05-17 13:30:00,10.66,10.69,10.65,10.67,1431600.0,7.4729,7.4939,7.4659,7.4799,1431600.0
2006-05-17 14:00:00,10.67,10.68,10.65,10.68,1285500.0,7.4799,7.4869,7.4659,7.4869,1285500.0
2006-05-17 14:30:00,10.68,10.69,10.65,10.66,2554500.0,7.4869,7.4939,7.4659,7.4729,2554500.0
2006-05-17 15:00:00,10.66,10.69,10.65,10.67,1766700.0,7.4729,7.4939,7.4659,7.4799,1766700.0
2006-05-17 15:30:00,10.66,10.67,10.57,10.59,5470200.0,7.4729,7.4799,7.4098,7.4238,5470200.0
2006-05-18 09:30:00,10.6,10.63,10.49,10.59,3762900.0,7.4308,7.4519,7.3537,7.4238,3762900.0
2006-05-18 10:00:00,10.58,10.6,10.53,10.56,2425200.0,7.4168,7.4308,7.3818,7.4028,2425200.0
2006-05-18 10:30:00,10.56,10.58,10.51,10.52,2370900.0,7.4028,7.4168,7.3677,7.3747,2370900.0
2006-05-18 11:00:00,10.52,10.58,10.49,10.56,2118900.0,7.3747,7.4168,7.3537,7.4028,2118900.0
2006-05-18 11:30:00,10.56,10.59,10.53,10.56,2084100.0,7.4028,7.4238,7.3818,7.4028,2084100.0
2006-05-18 12:00:00,10.56,10.59,10.54,10.57,2343900.0,7.4028,7.4238,7.3888,7.4098,2343900.0
2006-05-18 12:30:00,10.57,10.59,10.56,10.59,1361400.0,7.4098,7.4238,7.4028,7.4238,1361400.0
2006-05-18 13:00:00,10.59,10.64,10.58,10.63,1170900.0,7.4238,7.4589,7.4168,7.4519,1170900.0
2006-05-18 13:30:00,10.62,10.65,10.61,10.63,1131300.0,7.4449,7.4659,7.4378,7.4519,1131300.0
2006-05-18 14:00:00,10.63,10.63,10.57,10.57,1322100.0,7.4519,7.4519,7.4098,7.4098,1322100.0
2006-05-18 14:30:00,10.57,10.61,10.54,10.58,1462500.0,7.4098,7.4378,7.3888,7.4168,1462500.0
2006-05-18 15:00:00,10.58,10.6,10.53,10.55,1952100.0,7.4168,7.4308,7.3818,7.3958,1952100.0
2006-05-18 15:30:00,10.55,10.56,10.5,10.5,4990800.0,7.3958,7.4028,7.3607,7.3607,4990800.0
2006-05-19 09:30:00,10.46,10.53,10.43,10.46,13250100.0,7.3327,7.3818,7.3117,7.3327,13250100.0
2006-05-19 10:00:00,10.47,10.5,10.44,10.5,1950300.0,7.3397,7.3607,7.3187,7.3607,1950300.0
2006-05-19 10:30:00,10.5,10.54,10.48,10.48,1623900.0,7.3607,7.3888,7.3467,7.3467,1623900.0
2006-05-19 11:00:00,10.48,10.48,10.39,10.45,3865800.0,7.3467,7.3467,7.2836,7.3257,3865800.0
2006-05-19 11:30:00,10.45,10.47,10.4,10.47,2458200.0,7.3257,7.3397,7.2906,7.3397,2458200.0
2006-05-19 12:00:00,10.47,10.5,10.46,10.48,2205300.0,7.3397,7.3607,7.3327,7.3467,2205300.0
2006-05-19 12:30:00,10.48,10.5,10.44,10.44,1443000.0,7.3467,7.3607,7.3187,7.3187,1443000.0
2006-05-19 13:00:00,10.44,10.53,10.42,10.5,2232900.0,7.3187,7.3818,7.3046,7.3607,2232900.0
2006-05-19 13:30:00,10.5,10.56,10.47,10.53,2568600.0,7.3607,7.4028,7.3397,7.3818,2568600.0
2006-05-19 14:00:00,10.53,10.54,10.49,10.53,1275900.0,7.3818,7.3888,7.3537,7.3818,1275900.0
2006-05-19 14:30:00,10.53,10.53,10.43,10.47,1949400.0,7.3818,7.3818,7.3117,7.3397,1949400.0
2006-05-19 15:00:00,10.47,10.48,10.41,10.47,2482800.0,7.3397,7.3467,7.2976,7.3397,2482800.0
2006-05-19 15:30:00,10.47,10.53,10.46,10.52,4358100.0,7.3397,7.3818,7.3327,7.3747,4358100.0
2006-05-22 09:30:00,10.56,10.63,10.5,10.6,3588300.0,7.4028,7.4519,7.3607,7.4308,3588300.0
2006-05-22 10:00:00,10.6,10.61,10.53,10.55,3508500.0,7.4308,7.4378,7.3818,7.3958,3508500.0
2006-05-22 10:30:00,10.55,10.6,10.47,10.48,4599300.0,7.3958,7.4308,7.3397,7.3467,4599300.0
2006-05-22 11:00:00,10.48,10.49,10.44,10.46,3396900.0,7.3467,7.3537,7.3187,7.3327,3396900.0
2006-05-22 11:30:00,10.47,10.48,10.36,10.38,4060500.0,7.3397,7.3467,7.2626,7.2766,4060500.0
2006-05-22 12:00:00,10.38,10.42,10.3,10.34,5532600.0,7.2766,7.3046,7.2205,7.2486,5532600.0
2006-05-22 12:30:00,10.35,10.43,10.33,10.41,2800500.0,7.2556,7.3117,7.2416,7.2976,2800500.0
2006-05-22 13:00:00,10.41,10.45,10.39,10.43,2504400.0,7.2976,7.3257,7.2836,7.3117,2504400.0
2006-05-22 13:30:00,10.43,10.47,10.42,10.43,1601100.0,7.3117,7.3397,7.3046,7.3117,1601100.0
2006-05-22 14:00:00,10.43,10.43,10.33,10.4,3385800.0,7.3117,7.3117,7.2416,7.2906,3385800.0
2006-05-22 14:30:00,10.4,10.42,10.38,10.42,2015100.0,7.2906,7.3046,7.2766,7.3046,2015100.0
2006-05-22 15:00:00,10.42,10.49,10.4,10.47,2574000.0,7.3046,7.3537,7.2906,7.3397,2574000.0
2006-05-22 15:30:00,10.47,10.5,10.42,10.43,3469800.0,7.3397,7.3607,7.3046,7.3117,3469800.0
2006-05-23 09:30:00,10.44,10.59,10.37,10.39,4128900.0,7.3187,7.4238,7.2696,7.2836,4128900.0
2006-05-23 10:00:00,10.39,10.48,10.38,10.44,2913600.0,7.2836,7.3467,7.2766,7.3187,2913600.0
2006-05-23 10:30:00,10.44,10.47,10.43,10.46,1439400.0,7.3187,7.3397,7.3117,7.3327,1439400.0
2006-05-23 11:00:00,10.46,10.46,10.41,10.43,1860300.0,7.3327,7.3327,7.2976,7.3117,1860300.0
2006-05-23 11:30:00,10.43,10.47,10.4,10.4,1991400.0,7.3117,7.3397,7.2906,7.2906,1991400.0
2006-05-23 12:00:00,10.4,10.42,10.4,10.41,1520100.0,7.2906,7.3046,7.2906,7.2976,1520100.0
2006-05-23 12:30:00,10.42,10.44,10.41,10.43,1354500.0,7.3046,7.3187,7.2976,7.3117,1354500.0
2006-05-23 13:00:00,10.43,10.44,10.4,10.41,1212300.0,7.3117,7.3187,7.2906,7.2976,1212300.0
2006-05-23 13:30:00,10.41,10.43,10.41,10.42,1370100.0,7.2976,7.3117,7.2976,7.3046,1370100.0
2006-05-23 14:00:00,10.42,10.46,10.4,10.45,2297700.0,7.3046,7.3327,7.2906,7.3257,2297700.0
2006-05-23 14:30:00,10.46,10.46,10.4,10.41,1824600.0,7.3327,7.3327,7.2906,7.2976,1824600.0
2006-05-23 15:00:00,10.41,10.44,10.39,10.42,1961100.0,7.2976,7.3187,7.2836,7.3046,1961100.0
2006-05-23 15:30:00,10.42,10.43,10.35,10.36,4939200.0,7.3046,7.3117,7.2556,7.2626,4939200.0
2006-05-24 09:30:00,10.36,10.43,10.33,10.38,3510600.0,7.2626,7.3117,7.2416,7.2766,3510600.0
2006-05-24 10:00:00,10.38,10.41,10.33,10.36,2374500.0,7.2766,7.2976,7.2416,7.2626,2374500.0
2006-05-24 10:30:00,10.36,10.4,10.34,10.35,1159200.0,7.2626,7.2906,7.2486,7.2556,1159200.0
2006-05-24 11:00:00,10.35,10.38,10.34,10.35,2936100.0,7.2556,7.2766,7.2486,7.2556,2936100.0
2006-05-24 11:30:00,10.35,10.39,10.31,10.37,2215500.0,7.2556,7.2836,7.2275,7.2696,2215500.0
2006-05-24 12:00:00,10.37,10.4,10.36,10.38,1392000.0,7.2696,7.2906,7.2626,7.2766,1392000.0
2006-05-24 12:30:00,10.38,10.39,10.33,10.35,2095500.0,7.2766,7.2836,7.2416,7.2556,2095500.0
2006-05-24 13:00:00,10.35,10.39,10.31,10.36,2178600.0,7.2556,7.2836,7.2275,7.2626,2178600.0
2006-05-24 13:30:00,10.36,10.39,10.32,10.37,3050100.0,7.2626,7.2836,7.2345,7.2696,3050100.0
2006-05-24 14:00:00,10.37,10.38,10.23,10.26,2915700.0,7.2696,7.2766,7.1715,7.1925,2915700.0
2006-05-24 14:30:00,10.25,10.33,10.24,10.31,4487700.0,7.1855,7.2416,7.1785,7.2275,4487700.0
2006-05-24 15:00:00,10.31,10.33,10.26,10.29,2698800.0,7.2275,7.2416,7.1925,7.2135,2698800.0
2006-05-24 15:30:00,10.29,10.4,10.29,10.37,4188900.0,7.2135,7.2906,7.2135,7.2696,4188900.0
2006-05-25 09:30:00,10.44,10.49,10.4,10.46,2524500.0,7.3187,7.3537,7.2906,7.3327,2524500.0
2006-05-25 10:00:00,10.46,10.46,10.4,10.4,1639500.0,7.3327,7.3327,7.2906,7.2906,1639500.0
2006-05-25 10:30:00,10.4,10.43,10.4,10.4,1629600.0,7.2906,7.3117,7.2906,7.2906,1629600.0
2006-05-25 11:00:00,10.4,10.45,10.4,10.44,1090200.0,7.2906,7.3257,7.2906,7.3187,1090200.0
2006-05-25 11:30:00,10.43,10.49,10.43,10.48,1572600.0,7.3117,7.3537,7.3117,7.3467,1572600.0
2006-05-25 12:00:00,10.48,10.5,10.46,10.47,1527900.0,7.3467,7.3607,7.3327,7.3397,1527900.0
2006-05-25 12:30:00,10.47,10.49,10.47,10.47,872400.0,7.3397,7.3537,7.3397,7.3397,872400.0
2006-05-25 13:00:00,10.47,10.48,10.46,10.46,999900.0,7.3397,7.3467,7.3327,7.3327,999900.0
2006-05-25 13:30:00,10.46,10.49,10.46,10.49,1144200.0,7.3327,7.3537,7.3327,7.3537,1144200.0
2006-05-25 14:00:00,10.49,10.56,10.49,10.53,1332300.0,7.3537,7.4028,7.3537,7.3818,1332300.0
2006-05-25 14:30:00,10.53,10.56,10.49,10.53,1103100.0,7.3818,7.4028,7.3537,7.3818,1103100.0
2006-05-25 15:00:00,10.53,10.59,10.51,10.58,1796700.0,7.3818,7.4238,7.3677,7.4168,1796700.0
2006-05-25 15:30:00,10.58,10.63,10.55,10.63,4571700.0,7.4168,7.4519,7.3958,7.4519,4571700.0
2006-05-26 09:30:00,10.7,10.72,10.64,10.67,5400300.0,7.5009,7.515,7.4589,7.4799,5400300.0
2006-05-26 10:00:00,10.67,10.74,10.67,10.7,2559600.0,7.4799,7.529,7.4799,7.5009,2559600.0
2006-05-26 10:30:00,10.7,10.71,10.64,10.66,1812300.0,7.5009,7.5079,7.4589,7.4729,1812300.0
2006-05-26 11:00:00,10.66,10.71,10.66,10.7,1009500.0,7.4729,7.5079,7.4729,7.5009,1009500.0
2006-05-26 11:30:00,10.71,10.74,10.7,10.74,2151000.0,7.5079,7.529,7.5009,7.529,2151000.0
2006-05-26 12:00:00,10.74,10.77,10.72,10.74,1618500.0,7.529,7.55,7.515,7.529,1618500.0
2006-05-26 12:30:00,10.74,10.77,10.73,10.76,1487100.0,7.529,7.55,7.522,7.543,1487100.0
2006-05-26 13:00:00,10.76,10.78,10.73,10.75,1553400.0,7.543,7.557,7.522,7.536,1553400.0
2006-05-26 13:30:00,10.75,10.76,10.74,10.76,2400900.0,7.536,7.543,7.529,7.543,2400900.0
2006-05-26 14:00:00,10.76,10.76,10.74,10.75,2813100.0,7.543,7.543,7.529,7.536,2813100.0
2006-05-26 14:30:00,10.75,10.77,10.75,10.77,2283300.0,7.536,7.55,7.536,7.55,2283300.0
2006-05-26 15:00:00,10.77,10.8,10.76,10.79,2299200.0,7.55,7.571,7.543,7.564,2299200.0
2006-05-26 15:30:00,10.79,10.79,10.75,10.76,4048800.0,7.564,7.564,7.536,7.543,4048800.0
2006-05-30 09:30:00,10.8,10.81,10.7,10.73,3260100.0,7.571,7.578,7.5009,7.522,3260100.0
2006-05-30 10:00:00,10.74,10.74,10.71,10.72,2463900.0,7.529,7.529,7.5079,7.515,2463900.0
2006-05-30 10:30:00,10.72,10.72,10.66,10.69,2403600.0,7.515,7.515,7.4729,7.4939,2403600.0
2006-05-30 11:00:00,10.69,10.69,10.6,10.62,1910700.0,7.4939,7.4939,7.4308,7.4449,1910700.0
2006-05-30 11:30:00,10.63,10.67,10.62,10.65,1566000.0,7.4519,7.4799,7.4449,7.4659,1566000.0
2006-05-30 12:00:00,10.65,10.7,10.65,10.7,946500.0,7.4659,7.5009,7.4659,7.5009,946500.0
2006-05-30 12:30:00,10.7,10.7,10.67,10.68,728700.0,7.5009,7.5009,7.4799,7.4869,728700.0
2006-05-30 13:00:00,10.68,10.69,10.66,10.67,1179300.0,7.4869,7.4939,7.4729,7.4799,1179300.0
2006-05-30 13:30:00,10.67,10.71,10.66,10.69,1800600.0,7.4799,7.5079,7.4729,7.4939,1800600.0
2006-05-30 14:00:00,10.69,10.7,10.68,10.69,1509300.0,7.4939,7.5009,7.4869,7.4939,1509300.0
2006-05-30 14:30:00,10.69,10.69,10.67,10.68,1518000.0,7.4939,7.4939,7.4799,7.4869,1518000.0
2006-05-30 15:00:00,10.68,10.68,10.66,10.67,1733400.0,7.4869,7.4869,7.4729,7.4799,1733400.0
2006-05-30 15:30:00,10.67,10.67,10.63,10.64,4943100.0,7.4799,7.4799,7.4519,7.4589,4943100.0
2006-05-31 09:30:00,10.64,10.73,10.64,10.66,2770500.0,7.4589,7.522,7.4589,7.4729,2770500.0
2006-05-31 10:00:00,10.66,10.69,10.65,10.67,2750700.0,7.4729,7.4939,7.4659,7.4799,2750700.0
2006-05-31 10:30:00,10.67,10.7,10.65,10.67,3314400.0,7.4799,7.5009,7.4659,7.4799,3314400.0
2006-05-31 11:00:00,10.66,10.67,10.66,10.67,1705200.0,7.4729,7.4799,7.4729,7.4799,1705200.0
2006-05-31 11:30:00,10.67,10.69,10.67,10.69,1183200.0,7.4799,7.4939,7.4799,7.4939,1183200.0
2006-05-31 12:00:00,10.69,10.7,10.66,10.69,1967400.0,7.4939,7.5009,7.4729,7.4939,1967400.0
2006-05-31 12:30:00,10.69,10.71,10.67,10.67,798300.0,7.4939,7.5079,7.4799,7.4799,798300.0
2006-05-31 13:00:00,10.67,10.68,10.64,10.64,1202100.0,7.4799,7.4869,7.4589,7.4589,1202100.0
2006-05-31 13:30:00,10.64,10.67,10.63,10.66,1339200.0,7.4589,7.4799,7.4519,7.4729,1339200.0
2006-05-31 14:00:00,10.66,10.67,10.63,10.64,4065600.0,7.4729,7.4799,7.4519,7.4589,4065600.0
2006-05-31 14:30:00,10.64,10.66,10.61,10.64,1955700.0,7.4589,7.4729,7.4378,7.4589,1955700.0
2006-05-31 15:00:00,10.64,10.67,10.63,10.66,3135300.0,7.4589,7.4799,7.4519,7.4729,3135300.0
2006-05-31 15:30:00,10.66,10.72,10.65,10.71,5132700.0,7.4729,7.515,7.4659,7.5079,5132700.0
2006-06-01 09:30:00,10.75,10.84,10.69,10.83,4010100.0,7.536,7.5991,7.4939,7.5921,4010100.0
2006-06-01 10:00:00,10.84,10.85,10.79,10.83,2364300.0,7.5991,7.6061,7.564,7.5921,2364300.0
2006-06-01 10:30:00,10.83,10.88,10.83,10.86,2398500.0,7.5921,7.6271,7.5921,7.6131,2398500.0
2006-06-01 11:00:00,10.85,10.87,10.84,10.86,1633500.0,7.6061,7.6201,7.5991,7.6131,1633500.0
2006-06-01 11:30:00,10.87,10.89,10.86,10.88,2271300.0,7.6201,7.6341,7.6131,7.6271,2271300.0
2006-06-01 12:00:00,10.88,10.93,10.88,10.91,1481700.0,7.6271,7.6622,7.6271,7.6481,1481700.0
2006-06-01 12:30:00,10.91,10.95,10.91,10.92,1657800.0,7.6481,7.6762,7.6481,7.6552,1657800.0
2006-06-01 13:00:00,10.91,10.94,10.91,10.94,2171700.0,7.6481,7.6692,7.6481,7.6692,2171700.0
2006-06-01 13:30:00,10.94,10.96,10.92,10.96,1908000.0,7.6692,7.6832,7.6552,7.6832,1908000.0
2006-06-01 14:00:00,10.96,10.98,10.94,10.95,3024600.0,7.6832,7.6972,7.6692,7.6762,3024600.0
2006-06-01 14:30:00,10.95,10.97,10.95,10.97,2022600.0,7.6762,7.6902,7.6762,7.6902,2022600.0
2006-06-01 15:00:00,10.98,11.09,10.97,11.07,5147700.0,7.6972,7.7743,7.6902,7.7603,5147700.0
2006-06-01 15:30:00,11.07,11.12,11.06,11.1,11634600.0,7.7603,7.7954,7.7533,7.7813,11634600.0
2006-06-02 09:30:00,11.1,11.13,10.96,10.96,7566600.0,7.7813,7.8024,7.6832,7.6832,7566600.0
2006-06-02 10:00:00,10.96,11.01,10.95,11.0,5771400.0,7.6832,7.7182,7.6762,7.7112,5771400.0
2006-06-02 10:30:00,11.0,11.02,10.94,10.94,4531200.0,7.7112,7.7253,7.6692,7.6692,4531200.0
2006-06-02 11:00:00,10.94,10.97,10.89,10.9,2517600.0,7.6692,7.6902,7.6341,7.6411,2517600.0
2006-06-02 11:30:00,10.9,10.97,10.9,10.95,4113300.0,7.6411,7.6902,7.6411,7.6762,4113300.0
2006-06-02 12:00:00,10.95,11.1,10.93,11.05,7777200.0,7.6762,7.7813,7.6622,7.7463,7777200.0
2006-06-02 12:30:00,11.05,11.08,11.01,11.06,4387200.0,7.7463,7.7673,7.7182,7.7533,4387200.0
2006-06-02 13:00:00,11.06,11.11,11.06,11.11,3054600.0,7.7533,7.7884,7.7533,7.7884,3054600.0
2006-06-02 13:30:00,11.11,11.17,11.08,11.1,2778600.0,7.7884,7.8304,7.7673,7.7813,2778600.0
2006-06-02 14:00:00,11.1,11.11,11.05,11.06,2567700.0,7.7813,7.7884,7.7463,7.7533,2567700.0
2006-06-02 14:30:00,11.05,11.09,11.04,11.09,1918800.0,7.7463,7.7743,7.7393,7.7743,1918800.0
2006-06-02 15:00:00,11.09,11.15,11.07,11.14,3351600.0,7.7743,7.8164,7.7603,7.8094,3351600.0
2006-06-02 15:30:00,11.14,11.18,11.12,11.17,6670200.0,7.8094,7.8374,7.7954,7.8304,6670200.0
2006-06-05 09:30:00,11.11,11.18,11.11,11.11,3945300.0,7.7884,7.8374,7.7884,7.7884,3945300.0
2006-06-05 10:00:00,11.11,11.14,11.11,11.13,2629800.0,7.7884,7.8094,7.7884,7.8024,2629800.0
2006-06-05 10:30:00,11.13,11.14,11.11,11.12,1406700.0,7.8024,7.8094,7.7884,7.7954,1406700.0
2006-06-05 11:00:00,11.12,11.12,11.11,11.11,1509000.0,7.7954,7.7954,7.7884,7.7884,1509000.0
2006-06-05 11:30:00,11.11,11.11,11.07,11.09,2190900.0,7.7884,7.7884,7.7603,7.7743,2190900.0
2006-06-05 12:00:00,11.09,11.1,11.07,11.07,2211300.0,7.7743,7.7813,7.7603,7.7603,2211300.0
2006-06-05 12:30:00,11.07,11.07,11.04,11.06,1105500.0,7.7603,7.7603,7.7393,7.7533,1105500.0
2006-06-05 13:00:00,11.07,11.08,11.04,11.07,1733100.0,7.7603,7.7673,7.7393,7.7603,1733100.0
2006-06-05 13:30:00,11.07,11.07,11.04,11.05,1374300.0,7.7603,7.7603,7.7393,7.7463,1374300.0
2006-06-05 14:00:00,11.05,11.06,10.98,10.99,3627900.0,7.7463,7.7533,7.6972,7.7042,3627900.0
2006-06-05 14:30:00,10.99,10.99,10.92,10.95,2980500.0,7.7042,7.7042,7.6552,7.6762,2980500.0
2006-06-05 15:00:00,10.95,10.95,10.9,10.91,2185800.0,7.6762,7.6762,7.6411,7.6481,2185800.0
2006-06-05 15:30:00,10.91,10.92,10.85,10.87,4646700.0,7.6481,7.6552,7.6061,7.6201,4646700.0
2006-06-06 09:30:00,10.92,10.92,10.85,10.89,2338800.0,7.6552,7.6552,7.6061,7.6341,2338800.0
2006-06-06 10:00:00,10.9,10.96,10.87,10.95,4085100.0,7.6411,7.6832,7.6201,7.6762,4085100.0
2006-06-06 10:30:00,10.95,10.95,10.87,10.91,3246600.0,7.6762,7.6762,7.6201,7.6481,3246600.0
2006-06-06 11:00:00,10.91,10.92,10.87,10.89,2323800.0,7.6481,7.6552,7.6201,7.6341,2323800.0
2006-06-06 11:30:00,10.89,10.91,10.85,10.86,2799000.0,7.6341,7.6481,7.6061,7.6131,2799000.0
2006-06-06 12:00:00,10.86,10.9,10.85,10.9,1758300.0,7.6131,7.6411,7.6061,7.6411,1758300.0
2006-06-06 12:30:00,10.9,11.0,10.89,10.99,3929100.0,7.6411,7.7112,7.6341,7.7042,3929100.0
2006-06-06 13:00:00,10.98,11.0,10.97,10.99,3574200.0,7.6972,7.7112,7.6902,7.7042,3574200.0
2006-06-06 13:30:00,10.99,11.0,10.92,10.94,2638800.0,7.7042,7.7112,7.6552,7.6692,2638800.0
2006-06-06 14:00:00,10.94,11.0,10.92,10.98,2924100.0,7.6692,7.7112,7.6552,7.6972,2924100.0
2006-06-06 14:30:00,10.98,11.02,10.95,10.98,2597100.0,7.6972,7.7253,7.6762,7.6972,2597100.0
2006-06-06 15:00:00,10.98,11.04,10.98,11.03,3768300.0,7.6972,7.7393,7.6972,7.7323,3768300.0
2006-06-06 15:30:00,11.03,11.08,11.02,11.06,4820100.0,7.7323,7.7673,7.7253,7.7533,4820100.0
2006-06-07 09:30:00,11.09,11.12,11.01,11.06,3525000.0,7.7743,7.7954,7.7182,7.7533,3525000.0
2006-06-07 10:00:00,11.06,11.11,11.06,11.11,2810100.0,7.7533,7.7884,7.7533,7.7884,2810100.0
2006-06-07 10:30:00,11.11,11.11,11.07,11.09,2510100.0,7.7884,7.7884,7.7603,7.7743,2510100.0
2006-06-07 11:00:00,11.09,11.1,11.01,11.04,2908200.0,7.7743,7.7813,7.7182,7.7393,2908200.0
2006-06-07 11:30:00,11.04,11.09,11.03,11.09,1434900.0,7.7393,7.7743,7.7323,7.7743,1434900.0
2006-06-07 12:00:00,11.09,11.09,11.06,11.08,1496100.0,7.7743,7.7743,7.7533,7.7673,1496100.0
2006-06-07 12:30:00,11.09,11.09,10.99,10.99,1587900.0,7.7743,7.7743,7.7042,7.7042,1587900.0
2006-06-07 13:00:00,10.99,11.04,10.99,11.03,1357500.0,7.7042,7.7393,7.7042,7.7323,1357500.0
2006-06-07 13:30:00,11.03,11.04,10.98,11.04,2070300.0,7.7323,7.7393,7.6972,7.7393,2070300.0
2006-06-07 14:00:00,11.04,11.08,11.01,11.06,3329400.0,7.7393,7.7673,7.7182,7.7533,3329400.0
2006-06-07 14:30:00,11.06,11.08,11.05,11.06,2363700.0,7.7533,7.7673,7.7463,7.7533,2363700.0
2006-06-07 15:00:00,11.06,11.08,11.04,11.05,3678900.0,7.7533,7.7673,7.7393,7.7463,3678900.0
2006-06-07 15:30:00,11.05,11.07,11.03,11.04,6007800.0,7.7463,7.7603,7.7323,7.7393,6007800.0
2006-06-08 09:30:00,10.87,11.1,10.87,11.08,6251700.0,7.6201,7.7813,7.6201,7.7673,6251700.0
2006-06-08 10:00:00,11.09,11.09,11.01,11.04,6286200.0,7.7743,7.7743,7.7182,7.7393,6286200.0
2006-06-08 10:30:00,11.04,11.04,10.98,11.01,4440000.0,7.7393,7.7393,7.6972,7.7182,4440000.0
2006-06-08 11:00:00,11.01,11.03,10.92,10.97,4792200.0,7.7182,7.7323,7.6552,7.6902,4792200.0
2006-06-08 11:30:00,10.96,10.99,10.9,10.92,4682100.0,7.6832,7.7042,7.6411,7.6552,4682100.0
2006-06-08 12:00:00,10.92,10.92,10.87,10.89,2860200.0,7.6552,7.6552,7.6201,7.6341,2860200.0
2006-06-08 12:30:00,10.89,10.92,10.88,10.9,2240700.0,7.6341,7.6552,7.6271,7.6411,2240700.0
2006-06-08 13:00:00,10.9,11.08,10.83,10.86,2493300.0,7.6411,7.7673,7.5921,7.6131,2493300.0
2006-06-08 13:30:00,10.86,10.88,10.83,10.88,1905300.0,7.6131,7.6271,7.5921,7.6271,1905300.0
2006-06-08 14:00:00,10.87,10.91,10.86,10.88,3148800.0,7.6201,7.6481,7.6131,7.6271,3148800.0
2006-06-08 14:30:00,10.88,10.9,10.86,10.89,9554100.0,7.6271,7.6411,7.6131,7.6341,9554100.0
2006-06-08 15:00:00,10.88,10.92,10.87,10.9,4781100.0,7.6271,7.6552,7.6201,7.6411,4781100.0
2006-06-08 15:30:00,10.9,11.01,10.9,10.96,7225500.0,7.6411,7.7182,7.6411,7.6832,7225500.0
2006-06-09 09:30:00,10.96,10.98,10.89,10.93,3956700.0,7.6832,7.6972,7.6341,7.6622,3956700.0
2006-06-09 10:00:00,10.94,10.95,10.92,10.95,2283900.0,7.6692,7.6762,7.6552,7.6762,2283900.0
2006-06-09 10:30:00,10.95,10.95,10.89,10.9,2283900.0,7.6762,7.6762,7.6341,7.6411,2283900.0
2006-06-09 11:00:00,10.9,10.94,10.89,10.92,1836900.0,7.6411,7.6692,7.6341,7.6552,1836900.0
2006-06-09 11:30:00,10.92,10.95,10.88,10.91,1725000.0,7.6552,7.6762,7.6271,7.6481,1725000.0
2006-06-09 12:00:00,10.91,10.94,10.9,10.93,921000.0,7.6481,7.6692,7.6411,7.6622,921000.0
2006-06-09 12:30:00,10.93,10.96,10.91,10.94,1215000.0,7.6622,7.6832,7.6481,7.6692,1215000.0
2006-06-09 13:00:00,10.93,10.94,10.91,10.93,987300.0,7.6622,7.6692,7.6481,7.6622,987300.0
2006-06-09 13:30:00,10.93,10.93,10.91,10.93,1866000.0,7.6622,7.6622,7.6481,7.6622,1866000.0
2006-06-09 14:00:00,10.93,10.94,10.91,10.92,1829100.0,7.6622,7.6692,7.6481,7.6552,1829100.0
2006-06-09 14:30:00,10.92,10.94,10.91,10.92,1383000.0,7.6552,7.6692,7.6481,7.6552,1383000.0
2006-06-09 15:00:00,10.92,10.93,10.88,10.92,1594200.0,7.6552,7.6622,7.6271,7.6552,1594200.0
2006-06-09 15:30:00,10.92,10.94,10.86,10.89,3287400.0,7.6552,7.6692,7.6131,7.6341,3287400.0
2006-06-12 09:30:00,10.94,10.94,10.88,10.92,2747400.0,7.6692,7.6692,7.6271,7.6552,2747400.0
2006-06-12 10:00:00,10.91,10.92,10.86,10.9,2214000.0,7.6481,7.6552,7.6131,7.6411,2214000.0
2006-06-12 10:30:00,10.9,10.92,10.89,10.9,1482900.0,7.6411,7.6552,7.6341,7.6411,1482900.0
2006-06-12 11:00:00,10.9,10.9,10.88,10.9,1805400.0,7.6411,7.6411,7.6271,7.6411,1805400.0
2006-06-12 11:30:00,10.9,10.92,10.89,10.92,2634600.0,7.6411,7.6552,7.6341,7.6552,2634600.0
2006-06-12 12:00:00,10.91,10.92,10.88,10.91,3008100.0,7.6481,7.6552,7.6271,7.6481,3008100.0
2006-06-12 12:30:00,10.9,10.91,10.88,10.9,1311900.0,7.6411,7.6481,7.6271,7.6411,1311900.0
2006-06-12 13:00:00,10.9,10.93,10.89,10.91,2754300.0,7.6411,7.6622,7.6341,7.6481,2754300.0
2006-06-12 13:30:00,10.91,10.92,10.89,10.9,1585200.0,7.6481,7.6552,7.6341,7.6411,1585200.0
2006-06-12 14:00:00,10.91,10.91,10.89,10.9,1803300.0,7.6481,7.6481,7.6341,7.6411,1803300.0
2006-06-12 14:30:00,10.9,10.9,10.86,10.89,2576100.0,7.6411,7.6411,7.6131,7.6341,2576100.0
2006-06-12 15:00:00,10.89,10.9,10.87,10.88,2829900.0,7.6341,7.6411,7.6201,7.6271,2829900.0
2006-06-12 15:30:00,10.88,10.88,10.83,10.83,5162100.0,7.6271,7.6271,7.5921,7.5921,5162100.0
2006-06-13 09:30:00,10.83,10.93,10.78,10.84,5501700.0,7.5921,7.6622,7.557,7.5991,5501700.0
2006-06-13 10:00:00,10.84,10.85,10.79,10.82,5159100.0,7.5991,7.6061,7.564,7.5851,5159100.0
2006-06-13 10:30:00,10.82,10.83,10.76,10.8,3619200.0,7.5851,7.5921,7.543,7.571,3619200.0
2006-06-13 11:00:00,10.8,10.84,10.78,10.82,2885100.0,7.571,7.5991,7.557,7.5851,2885100.0
2006-06-13 11:30:00,10.82,10.86,10.79,10.82,1634100.0,7.5851,7.6131,7.564,7.5851,1634100.0
2006-06-13 12:00:00,10.82,10.83,10.78,10.79,2322300.0,7.5851,7.5921,7.557,7.564,2322300.0
2006-06-13 12:30:00,10.79,10.83,10.79,10.82,1654800.0,7.564,7.5921,7.564,7.5851,1654800.0
2006-06-13 13:00:00,10.82,10.83,10.78,10.82,2200500.0,7.5851,7.5921,7.557,7.5851,2200500.0
2006-06-13 13:30:00,10.82,10.84,10.81,10.82,1614000.0,7.5851,7.5991,7.578,7.5851,1614000.0
2006-06-13 14:00:00,10.82,10.83,10.81,10.83,1722900.0,7.5851,7.5921,7.578,7.5921,1722900.0
2006-06-13 14:30:00,10.82,10.83,10.8,10.8,2085300.0,7.5851,7.5921,7.571,7.571,2085300.0
2006-06-13 15:00:00,10.8,10.82,10.75,10.79,4746300.0,7.571,7.5851,7.536,7.564,4746300.0
2006-06-13 15:30:00,10.79,10.84,10.78,10.79,5595900.0,7.564,7.5991,7.557,7.564,5595900.0
2006-06-14 09:30:00,10.77,10.84,10.76,10.78,3117900.0,7.55,7.5991,7.543,7.557,3117900.0
2006-06-14 10:00:00,10.78,10.79,10.75,10.76,3993600.0,7.557,7.564,7.536,7.543,3993600.0
2006-06-14 10:30:00,10.76,10.78,10.74,10.78,2683500.0,7.543,7.557,7.529,7.557,2683500.0
2006-06-14 11:00:00,10.78,10.78,10.75,10.76,2229600.0,7.557,7.557,7.536,7.543,2229600.0
2006-06-14 11:30:00,10.76,10.77,10.75,10.76,1653300.0,7.543,7.55,7.536,7.543,1653300.0
2006-06-14 12:00:00,10.75,10.76,10.73,10.74,2191500.0,7.536,7.543,7.522,7.529,2191500.0
2006-06-14 12:30:00,10.74,10.74,10.72,10.74,1392900.0,7.529,7.529,7.515,7.529,1392900.0
2006-06-14 13:00:00,10.74,10.75,10.72,10.74,2059200.0,7.529,7.536,7.515,7.529,2059200.0
2006-06-14 13:30:00,10.74,10.75,10.73,10.74,2028600.0,7.529,7.536,7.522,7.529,2028600.0
2006-06-14 14:00:00,10.74,10.75,10.71,10.73,2579700.0,7.529,7.536,7.5079,7.522,2579700.0
2006-06-14 14:30:00,10.73,10.74,10.67,10.71,2676000.0,7.522,7.529,7.4799,7.5079,2676000.0
2006-06-14 15:00:00,10.71,10.74,10.7,10.72,3133500.0,7.5079,7.529,7.5009,7.515,3133500.0
2006-06-14 15:30:00,10.72,10.77,10.71,10.77,4475100.0,7.515,7.55,7.5079,7.55,4475100.0
2006-06-15 09:30:00,10.79,10.81,10.71,10.75,3155100.0,7.564,7.578,7.5079,7.536,3155100.0
2006-06-15 10:00:00,10.76,10.8,10.74,10.8,2650500.0,7.543,7.571,7.529,7.571,2650500.0
2006-06-15 10:30:00,10.81,10.83,10.79,10.8,2063700.0,7.578,7.5921,7.564,7.571,2063700.0
2006-06-15 11:00:00,10.81,10.82,10.79,10.79,2049300.0,7.578,7.5851,7.564,7.564,2049300.0
2006-06-15 11:30:00,10.79,10.79,10.75,10.76,2723400.0,7.564,7.564,7.536,7.543,2723400.0
2006-06-15 12:00:00,10.76,10.77,10.75,10.75,1511100.0,7.543,7.55,7.536,7.536,1511100.0
2006-06-15 12:30:00,10.75,10.75,10.72,10.73,2230800.0,7.536,7.536,7.515,7.522,2230800.0
2006-06-15 13:00:00,10.73,10.73,10.7,10.71,1521900.0,7.522,7.522,7.5009,7.5079,1521900.0
2006-06-15 13:30:00,10.71,10.77,10.69,10.77,3250800.0,7.5079,7.55,7.4939,7.55,3250800.0
2006-06-15 14:00:00,10.77,10.79,10.74,10.75,5607000.0,7.55,7.564,7.529,7.536,5607000.0
2006-06-15 14:30:00,10.75,11.1,10.75,10.79,5453700.0,7.536,7.7813,7.536,7.564,5453700.0
2006-06-15 15:00:00,10.79,10.83,10.75,10.81,5965800.0,7.564,7.5921,7.536,7.578,5965800.0
2006-06-15 15:30:00,10.82,10.88,10.81,10.85,10822200.0,7.5851,7.6271,7.578,7.6061,10822200.0
2006-06-16 09:30:00,10.78,10.83,10.69,10.8,23424900.0,7.557,7.5921,7.4939,7.571,23424900.0
2006-06-16 10:00:00,10.8,10.83,10.72,10.81,3474300.0,7.571,7.5921,7.515,7.578,3474300.0
2006-06-16 10:30:00,10.81,10.83,10.79,10.8,3308100.0,7.578,7.5921,7.564,7.571,3308100.0
2006-06-16 11:00:00,10.8,10.81,10.79,10.8,3208500.0,7.571,7.578,7.564,7.571,3208500.0
2006-06-16 11:30:00,10.79,10.83,10.79,10.83,2512800.0,7.564,7.5921,7.564,7.5921,2512800.0
2006-06-16 12:00:00,10.83,10.85,10.82,10.83,2333700.0,7.5921,7.6061,7.5851,7.5921,2333700.0
2006-06-16 12:30:00,10.83,10.83,10.8,10.82,1428900.0,7.5921,7.5921,7.571,7.5851,1428900.0
2006-06-16 13:00:00,10.82,10.85,10.81,10.83,1876800.0,7.5851,7.6061,7.578,7.5921,1876800.0
2006-06-16 13:30:00,10.83,10.87,10.83,10.86,2671500.0,7.5921,7.6201,7.5921,7.6131,2671500.0
2006-06-16 14:00:00,10.86,10.94,10.84,10.9,3508800.0,7.6131,7.6692,7.5991,7.6411,3508800.0
2006-06-16 14:30:00,10.9,10.93,10.9,10.92,3663600.0,7.6411,7.6622,7.6411,7.6552,3663600.0
2006-06-16 15:00:00,10.92,10.96,10.9,10.96,3096900.0,7.6552,7.6832,7.6411,7.6832,3096900.0
2006-06-16 15:30:00,10.96,10.99,10.91,10.93,5944800.0,7.6832,7.7042,7.6481,7.6622,5944800.0
2006-06-19 09:30:00,10.98,11.04,10.92,10.96,2387700.0,7.6972,7.7393,7.6552,7.6832,2387700.0
2006-06-19 10:00:00,10.96,10.97,10.94,10.95,2334600.0,7.6832,7.6902,7.6692,7.6762,2334600.0
2006-06-19 10:30:00,10.95,11.0,10.94,10.96,2698800.0,7.6762,7.7112,7.6692,7.6832,2698800.0
2006-06-19 11:00:00,10.96,10.98,10.92,10.94,2267100.0,7.6832,7.6972,7.6552,7.6692,2267100.0
2006-06-19 11:30:00,10.94,10.97,10.93,10.96,1630500.0,7.6692,7.6902,7.6622,7.6832,1630500.0
2006-06-19 12:00:00,10.96,10.97,10.91,10.92,1930800.0,7.6832,7.6902,7.6481,7.6552,1930800.0
2006-06-19 12:30:00,10.92,10.93,10.88,10.89,2022300.0,7.6552,7.6622,7.6271,7.6341,2022300.0
2006-06-19 13:00:00,10.9,10.91,10.8,10.82,1959000.0,7.6411,7.6481,7.571,7.5851,1959000.0
2006-06-19 13:30:00,10.83,10.83,10.78,10.81,1495200.0,7.5921,7.5921,7.557,7.578,1495200.0
2006-06-19 14:00:00,10.81,10.82,10.79,10.82,1819200.0,7.578,7.5851,7.564,7.5851,1819200.0
2006-06-19 14:30:00,10.82,10.82,10.75,10.77,2497200.0,7.5851,7.5851,7.536,7.55,2497200.0
2006-06-19 15:00:00,10.77,10.81,10.76,10.81,2319900.0,7.55,7.578,7.543,7.578,2319900.0
2006-06-19 15:30:00,10.81,10.82,10.77,10.78,2998800.0,7.578,7.5851,7.55,7.557,2998800.0
2006-06-20 09:30:00,10.74,10.82,10.73,10.8,2398200.0,7.529,7.5851,7.522,7.571,2398200.0
2006-06-20 10:00:00,10.8,10.83,10.77,10.8,1686600.0,7.571,7.5921,7.55,7.571,1686600.0
2006-06-20 10:30:00,10.8,10.82,10.79,10.8,2104200.0,7.571,7.5851,7.564,7.571,2104200.0
2006-06-20 11:00:00,10.8,10.82,10.79,10.82,1584000.0,7.571,7.5851,7.564,7.5851,1584000.0
2006-06-20 11:30:00,10.81,10.83,10.8,10.82,1788300.0,7.578,7.5921,7.571,7.5851,1788300.0
2006-06-20 12:00:00,10.82,10.82,10.8,10.81,2275800.0,7.5851,7.5851,7.571,7.578,2275800.0
2006-06-20 12:30:00,10.81,10.81,10.78,10.8,1228800.0,7.578,7.578,7.557,7.571,1228800.0
2006-06-20 13:00:00,10.8,10.81,10.79,10.79,1026000.0,7.571,7.578,7.564,7.564,1026000.0
2006-06-20 13:30:00,10.79,10.81,10.76,10.78,1263300.0,7.564,7.578,7.543,7.557,1263300.0
2006-06-20 14:00:00,10.78,10.8,10.75,10.76,1700100.0,7.557,7.571,7.536,7.543,1700100.0
2006-06-20 14:30:00,10.76,10.79,10.74,10.77,1373700.0,7.543,7.564,7.529,7.55,1373700.0
2006-06-20 15:00:00,10.77,10.8,10.77,10.77,1655400.0,7.55,7.571,7.55,7.55,1655400.0
2006-06-20 15:30:00,10.77,10.78,10.74,10.75,2787300.0,7.55,7.557,7.529,7.536,2787300.0
2006-06-21 09:30:00,10.79,10.81,10.74,10.76,2015700.0,7.564,7.578,7.529,7.543,2015700.0
2006-06-21 10:00:00,10.76,10.79,10.75,10.76,2691000.0,7.543,7.564,7.536,7.543,2691000.0
2006-06-21 10:30:00,10.76,10.8,10.76,10.78,2547900.0,7.543,7.571,7.543,7.557,2547900.0
2006-06-21 11:00:00,10.77,10.81,10.77,10.8,1311600.0,7.55,7.578,7.55,7.571,1311600.0
2006-06-21 11:30:00,10.8,10.83,10.8,10.8,920400.0,7.571,7.5921,7.571,7.571,920400.0
2006-06-21 12:00:00,10.8,10.83,10.8,10.83,1323600.0,7.571,7.5921,7.571,7.5921,1323600.0
2006-06-21 12:30:00,10.83,10.84,10.82,10.84,345000.0,7.5921,7.5991,7.5851,7.5991,345000.0
2006-06-21 13:00:00,10.84,10.88,10.83,10.87,1233600.0,7.5991,7.6271,7.5921,7.6201,1233600.0
2006-06-21 13:30:00,10.87,10.87,10.83,10.84,1353300.0,7.6201,7.6201,7.5921,7.5991,1353300.0
2006-06-21 14:00:00,10.84,10.85,10.82,10.83,1651800.0,7.5991,7.6061,7.5851,7.5921,1651800.0
2006-06-21 14:30:00,10.83,10.86,10.82,10.84,1889400.0,7.5921,7.6131,7.5851,7.5991,1889400.0
2006-06-21 15:00:00,10.84,10.85,10.82,10.83,2118300.0,7.5991,7.6061,7.5851,7.5921,2118300.0
2006-06-21 15:30:00,10.83,10.84,10.78,10.81,4382700.0,7.5921,7.5991,7.557,7.578,4382700.0
2006-06-22 09:30:00,10.83,10.88,10.8,10.83,2271900.0,7.5921,7.6271,7.571,7.5921,2271900.0
2006-06-22 10:00:00,10.84,10.84,10.77,10.77,1950600.0,7.5991,7.5991,7.55,7.55,1950600.0
2006-06-22 10:30:00,10.77,10.77,10.72,10.73,2077500.0,7.55,7.55,7.515,7.522,2077500.0
2006-06-22 11:00:00,10.73,10.73,10.68,10.68,1057200.0,7.522,7.522,7.4869,7.4869,1057200.0
2006-06-22 11:30:00,10.68,10.68,10.6,10.62,2375400.0,7.4869,7.4869,7.4308,7.4449,2375400.0
2006-06-22 12:00:00,10.62,10.63,10.58,10.58,1469100.0,7.4449,7.4519,7.4168,7.4168,1469100.0
2006-06-22 12:30:00,10.58,10.64,10.58,10.63,1152900.0,7.4168,7.4589,7.4168,7.4519,1152900.0
2006-06-22 13:00:00,10.63,10.64,10.62,10.64,1426800.0,7.4519,7.4589,7.4449,7.4589,1426800.0
2006-06-22 13:30:00,10.64,10.64,10.59,10.62,1522800.0,7.4589,7.4589,7.4238,7.4449,1522800.0
2006-06-22 14:00:00,10.62,10.63,10.58,10.6,1875300.0,7.4449,7.4519,7.4168,7.4308,1875300.0
2006-06-22 14:30:00,10.6,10.64,10.6,10.63,869400.0,7.4308,7.4589,7.4308,7.4519,869400.0
2006-06-22 15:00:00,10.63,10.64,10.62,10.64,2883600.0,7.4519,7.4589,7.4449,7.4589,2883600.0
2006-06-22 15:30:00,10.64,10.66,10.63,10.64,5202900.0,7.4589,7.4729,7.4519,7.4589,5202900.0
2006-06-23 09:30:00,10.6,10.65,10.49,10.63,2589600.0,7.4308,7.4659,7.3537,7.4519,2589600.0
2006-06-23 10:00:00,10.63,10.63,10.58,10.6,1820400.0,7.4519,7.4519,7.4168,7.4308,1820400.0
2006-06-23 10:30:00,10.6,10.61,10.59,10.6,768900.0,7.4308,7.4378,7.4238,7.4308,768900.0
2006-06-23 11:00:00,10.6,10.6,10.55,10.55,881700.0,7.4308,7.4308,7.3958,7.3958,881700.0
2006-06-23 11:30:00,10.55,10.59,10.52,10.57,1159200.0,7.3958,7.4238,7.3747,7.4098,1159200.0
2006-06-23 12:00:00,10.57,10.61,10.56,10.6,1845000.0,7.4098,7.4378,7.4028,7.4308,1845000.0
2006-06-23 12:30:00,10.59,10.62,10.58,10.58,1388700.0,7.4238,7.4449,7.4168,7.4168,1388700.0
2006-06-23 13:00:00,10.58,10.6,10.57,10.57,795000.0,7.4168,7.4308,7.4098,7.4098,795000.0
2006-06-23 13:30:00,10.57,10.58,10.54,10.57,1191000.0,7.4098,7.4168,7.3888,7.4098,1191000.0
2006-06-23 14:00:00,10.57,10.57,10.55,10.56,899100.0,7.4098,7.4098,7.3958,7.4028,899100.0
2006-06-23 14:30:00,10.56,10.57,10.55,10.55,1214100.0,7.4028,7.4098,7.3958,7.3958,1214100.0
2006-06-23 15:00:00,10.56,10.56,10.53,10.55,1415400.0,7.4028,7.4028,7.3818,7.3958,1415400.0
2006-06-23 15:30:00,10.55,10.58,10.52,10.52,2259600.0,7.3958,7.4168,7.3747,7.3747,2259600.0
2006-06-26 09:30:00,10.52,10.59,10.45,10.49,3646200.0,7.3747,7.4238,7.3257,7.3537,3646200.0
2006-06-26 10:00:00,10.49,10.52,10.47,10.5,1468500.0,7.3537,7.3747,7.3397,7.3607,1468500.0
2006-06-26 10:30:00,10.51,10.52,10.49,10.5,795600.0,7.3677,7.3747,7.3537,7.3607,795600.0
2006-06-26 11:00:00,10.49,10.51,10.49,10.5,996900.0,7.3537,7.3677,7.3537,7.3607,996900.0
2006-06-26 11:30:00,10.5,10.5,10.48,10.49,977100.0,7.3607,7.3607,7.3467,7.3537,977100.0
2006-06-26 12:00:00,10.49,10.5,10.47,10.49,1300200.0,7.3537,7.3607,7.3397,7.3537,1300200.0
2006-06-26 12:30:00,10.49,10.5,10.48,10.49,924600.0,7.3537,7.3607,7.3467,7.3537,924600.0
2006-06-26 13:00:00,10.49,10.5,10.48,10.49,550500.0,7.3537,7.3607,7.3467,7.3537,550500.0
2006-06-26 13:30:00,10.49,10.49,10.49,10.49,269100.0,7.3537,7.3537,7.3537,7.3537,269100.0
2006-06-26 14:00:00,10.49,10.49,10.47,10.49,933900.0,7.3537,7.3537,7.3397,7.3537,933900.0
2006-06-26 14:30:00,10.49,10.51,10.48,10.5,1491900.0,7.3537,7.3677,7.3467,7.3607,1491900.0
2006-06-26 15:00:00,10.5,10.5,10.49,10.5,862200.0,7.3607,7.3607,7.3537,7.3607,862200.0
2006-06-26 15:30:00,10.5,10.53,10.49,10.53,2502000.0,7.3607,7.3818,7.3537,7.3818,2502000.0
2006-06-27 09:30:00,10.49,10.56,10.48,10.49,1514100.0,7.3537,7.4028,7.3467,7.3537,1514100.0
2006-06-27 10:00:00,10.49,10.49,10.41,10.46,1751700.0,7.3537,7.3537,7.2976,7.3327,1751700.0
2006-06-27 10:30:00,10.47,10.49,10.45,10.47,1055100.0,7.3397,7.3537,7.3257,7.3397,1055100.0
2006-06-27 11:00:00,10.47,10.48,10.46,10.48,2233500.0,7.3397,7.3467,7.3327,7.3467,2233500.0
2006-06-27 11:30:00,10.48,10.48,10.44,10.46,993000.0,7.3467,7.3467,7.3187,7.3327,993000.0
2006-06-27 12:00:00,10.46,10.46,10.43,10.44,801900.0,7.3327,7.3327,7.3117,7.3187,801900.0
2006-06-27 12:30:00,10.44,10.44,10.39,10.42,1629600.0,7.3187,7.3187,7.2836,7.3046,1629600.0
2006-06-27 13:00:00,10.42,10.42,10.38,10.42,1524300.0,7.3046,7.3046,7.2766,7.3046,1524300.0
2006-06-27 13:30:00,10.42,10.42,10.4,10.42,422400.0,7.3046,7.3046,7.2906,7.3046,422400.0
2006-06-27 14:00:00,10.42,10.44,10.39,10.39,1146900.0,7.3046,7.3187,7.2836,7.2836,1146900.0
2006-06-27 14:30:00,10.39,10.39,10.32,10.35,1828500.0,7.2836,7.2836,7.2345,7.2556,1828500.0
2006-06-27 15:00:00,10.35,10.4,10.35,10.37,1239000.0,7.2556,7.2906,7.2556,7.2696,1239000.0
2006-06-27 15:30:00,10.37,10.39,10.31,10.32,3461100.0,7.2696,7.2836,7.2275,7.2345,3461100.0
2006-06-28 09:30:00,10.3,10.46,10.26,10.43,2293800.0,7.2205,7.3327,7.1925,7.3117,2293800.0
2006-06-28 10:00:00,10.43,10.51,10.4,10.46,2962800.0,7.3117,7.3677,7.2906,7.3327,2962800.0
2006-06-28 10:30:00,10.46,10.51,10.43,10.49,2641200.0,7.3327,7.3677,7.3117,7.3537,2641200.0
2006-06-28 11:00:00,10.5,10.51,10.48,10.51,1439400.0,7.3607,7.3677,7.3467,7.3677,1439400.0
2006-06-28 11:30:00,10.5,10.57,10.49,10.54,2302500.0,7.3607,7.4098,7.3537,7.3888,2302500.0
2006-06-28 12:00:00,10.54,10.58,10.54,10.56,2366400.0,7.3888,7.4168,7.3888,7.4028,2366400.0
2006-06-28 12:30:00,10.56,10.56,10.52,10.54,2146200.0,7.4028,7.4028,7.3747,7.3888,2146200.0
2006-06-28 13:00:00,10.54,10.55,10.52,10.52,1118400.0,7.3888,7.3958,7.3747,7.3747,1118400.0
2006-06-28 13:30:00,10.52,10.54,10.52,10.54,2150400.0,7.3747,7.3888,7.3747,7.3888,2150400.0
2006-06-28 14:00:00,10.54,10.57,10.53,10.56,3749700.0,7.3888,7.4098,7.3818,7.4028,3749700.0
2006-06-28 14:30:00,10.56,10.59,10.54,10.56,4413300.0,7.4028,7.4238,7.3888,7.4028,4413300.0
2006-06-28 15:00:00,10.56,10.6,10.55,10.58,3083700.0,7.4028,7.4308,7.3958,7.4168,3083700.0
2006-06-28 15:30:00,10.58,10.6,10.55,10.6,5346000.0,7.4168,7.4308,7.3958,7.4308,5346000.0
2006-06-29 09:30:00,10.66,10.69,10.61,10.66,3055800.0,7.4729,7.4939,7.4378,7.4729,3055800.0
2006-06-29 10:00:00,10.66,10.72,10.61,10.62,2482200.0,7.4729,7.515,7.4378,7.4449,2482200.0
2006-06-29 10:30:00,10.62,10.65,10.57,10.57,1306800.0,7.4449,7.4659,7.4098,7.4098,1306800.0
2006-06-29 11:00:00,10.57,10.61,10.54,10.55,1351800.0,7.4098,7.4378,7.3888,7.3958,1351800.0
2006-06-29 11:30:00,10.55,10.56,10.52,10.52,971100.0,7.3958,7.4028,7.3747,7.3747,971100.0
2006-06-29 12:00:00,10.52,10.56,10.51,10.55,1074900.0,7.3747,7.4028,7.3677,7.3958,1074900.0
2006-06-29 12:30:00,10.54,10.55,10.53,10.54,924900.0,7.3888,7.3958,7.3818,7.3888,924900.0
2006-06-29 13:00:00,10.54,10.57,10.54,10.56,1354500.0,7.3888,7.4098,7.3888,7.4028,1354500.0
2006-06-29 13:30:00,10.56,10.6,10.56,10.59,1809300.0,7.4028,7.4308,7.4028,7.4238,1809300.0
2006-06-29 14:00:00,10.59,10.77,10.59,10.73,6490500.0,7.4238,7.55,7.4238,7.522,6490500.0
2006-06-29 14:30:00,10.73,10.95,10.66,10.92,7638000.0,7.522,7.6762,7.4729,7.6552,7638000.0
2006-06-29 15:00:00,10.92,10.92,10.81,10.89,6695100.0,7.6552,7.6552,7.578,7.6341,6695100.0
2006-06-29 15:30:00,10.89,10.92,10.85,10.88,8011500.0,7.6341,7.6552,7.6061,7.6271,8011500.0
2006-06-30 09:30:00,10.96,10.97,10.89,10.93,2856000.0,7.6832,7.6902,7.6341,7.6622,2856000.0
2006-06-30 10:00:00,10.93,10.96,10.91,10.96,3264000.0,7.6622,7.6832,7.6481,7.6832,3264000.0
2006-06-30 10:30:00,10.96,10.97,10.93,10.94,1624800.0,7.6832,7.6902,7.6622,7.6692,1624800.0
2006-06-30 11:00:00,10.94,10.99,10.92,10.97,2335500.0,7.6692,7.7042,7.6552,7.6902,2335500.0
2006-06-30 11:30:00,10.97,10.97,10.91,10.95,1743000.0,7.6902,7.6902,7.6481,7.6762,1743000.0
2006-06-30 12:00:00,10.95,10.98,10.94,10.96,1539000.0,7.6762,7.6972,7.6692,7.6832,1539000.0
2006-06-30 12:30:00,10.96,11.0,10.96,10.99,2178300.0,7.6832,7.7112,7.6832,7.7042,2178300.0
2006-06-30 13:00:00,10.99,10.99,10.98,10.99,1941000.0,7.7042,7.7042,7.6972,7.7042,1941000.0
2006-06-30 13:30:00,10.99,10.99,10.98,10.98,3557700.0,7.7042,7.7042,7.6972,7.6972,3557700.0
2006-06-30 14:00:00,10.98,10.99,10.97,10.97,2055000.0,7.6972,7.7042,7.6902,7.6902,2055000.0
2006-06-30 14:30:00,10.97,11.0,10.97,11.0,3120300.0,7.6902,7.7112,7.6902,7.7112,3120300.0
2006-06-30 15:00:00,11.0,11.01,10.99,10.99,2696700.0,7.7112,7.7182,7.7042,7.7042,2696700.0
2006-06-30 15:30:00,10.99,10.99,10.93,10.94,8295900.0,7.7042,7.7042,7.6622,7.6692,8295900.0
2006-07-03 09:30:00,10.96,11.03,10.94,10.95,2081400.0,7.6832,7.7323,7.6692,7.6762,2081400.0
2006-07-03 10:00:00,10.95,10.97,10.93,10.95,974100.0,7.6762,7.6902,7.6622,7.6762,974100.0
2006-07-03 10:30:00,10.95,10.95,10.91,10.94,1017600.0,7.6762,7.6762,7.6481,7.6692,1017600.0
2006-07-03 11:00:00,10.94,10.95,10.92,10.93,1386000.0,7.6692,7.6762,7.6552,7.6622,1386000.0
2006-07-03 11:30:00,10.93,10.95,10.9,10.92,1062600.0,7.6622,7.6762,7.6411,7.6552,1062600.0
2006-07-03 12:00:00,10.92,10.93,10.9,10.92,637200.0,7.6552,7.6622,7.6411,7.6552,637200.0
2006-07-03 12:30:00,10.92,10.94,10.92,10.93,894000.0,7.6552,7.6692,7.6552,7.6622,894000.0
2006-07-05 09:30:00,10.87,10.87,10.75,10.81,2102100.0,7.6201,7.6201,7.536,7.578,2102100.0
2006-07-05 10:00:00,10.81,10.81,10.73,10.75,1318800.0,7.578,7.578,7.522,7.536,1318800.0
2006-07-05 10:30:00,10.75,10.76,10.68,10.72,1935300.0,7.536,7.543,7.4869,7.515,1935300.0
2006-07-05 11:00:00,10.72,10.73,10.7,10.71,1335300.0,7.515,7.522,7.5009,7.5079,1335300.0
2006-07-05 11:30:00,10.71,10.72,10.7,10.72,1014900.0,7.5079,7.515,7.5009,7.515,1014900.0
2006-07-05 12:00:00,10.72,10.72,10.7,10.72,823500.0,7.515,7.515,7.5009,7.515,823500.0
2006-07-05 12:30:00,10.73,10.73,10.71,10.73,842400.0,7.522,7.522,7.5079,7.522,842400.0
2006-07-05 13:00:00,10.73,10.76,10.72,10.76,1682100.0,7.522,7.543,7.515,7.543,1682100.0
2006-07-05 13:30:00,10.76,10.76,10.74,10.75,1548300.0,7.543,7.543,7.529,7.536,1548300.0
2006-07-05 14:00:00,10.75,10.76,10.74,10.76,1235100.0,7.536,7.543,7.529,7.543,1235100.0
2006-07-05 14:30:00,10.76,10.82,10.76,10.82,1639800.0,7.543,7.5851,7.543,7.5851,1639800.0
2006-07-05 15:00:00,10.82,10.82,10.77,10.8,1589700.0,7.5851,7.5851,7.55,7.571,1589700.0
2006-07-05 15:30:00,10.79,10.8,10.76,10.77,3091500.0,7.564,7.571,7.543,7.55,3091500.0
2006-07-06 09:30:00,10.79,10.84,10.75,10.78,1379400.0,7.564,7.5991,7.536,7.557,1379400.0
2006-07-06 10:00:00,10.78,10.89,10.76,10.87,1756800.0,7.557,7.6341,7.543,7.6201,1756800.0
2006-07-06 10:30:00,10.87,10.87,10.82,10.84,1113300.0,7.6201,7.6201,7.5851,7.5991,1113300.0
2006-07-06 11:00:00,10.84,10.84,10.83,10.84,987600.0,7.5991,7.5991,7.5921,7.5991,987600.0
2006-07-06 11:30:00,10.83,10.84,10.83,10.83,1690800.0,7.5921,7.5991,7.5921,7.5921,1690800.0
2006-07-06 12:00:00,10.83,10.84,10.82,10.83,1151700.0,7.5921,7.5991,7.5851,7.5921,1151700.0
2006-07-06 12:30:00,10.83,10.84,10.83,10.83,631200.0,7.5921,7.5991,7.5921,7.5921,631200.0
2006-07-06 13:00:00,10.83,10.84,10.8,10.81,483600.0,7.5921,7.5991,7.571,7.578,483600.0
2006-07-06 13:30:00,10.81,10.81,10.77,10.77,843000.0,7.578,7.578,7.55,7.55,843000.0
2006-07-06 14:00:00,10.77,10.77,10.71,10.71,1353000.0,7.55,7.55,7.5079,7.5079,1353000.0
2006-07-06 14:30:00,10.71,10.73,10.69,10.72,1684800.0,7.5079,7.522,7.4939,7.515,1684800.0
2006-07-06 15:00:00,10.71,10.74,10.71,10.71,2121600.0,7.5079,7.529,7.5079,7.5079,2121600.0
2006-07-06 15:30:00,10.71,10.78,10.7,10.76,2604300.0,7.5079,7.557,7.5009,7.543,2604300.0
2006-07-07 09:30:00,10.7,10.8,10.7,10.77,2503800.0,7.5009,7.571,7.5009,7.55,2503800.0
2006-07-07 10:00:00,10.77,10.8,10.76,10.77,2285100.0,7.55,7.571,7.543,7.55,2285100.0
2006-07-07 10:30:00,10.76,10.78,10.76,10.76,1018500.0,7.543,7.557,7.543,7.543,1018500.0
2006-07-07 11:00:00,10.76,10.81,10.75,10.78,1393500.0,7.543,7.578,7.536,7.557,1393500.0
2006-07-07 11:30:00,10.78,10.83,10.77,10.81,783300.0,7.557,7.5921,7.55,7.578,783300.0
2006-07-07 12:00:00,10.81,10.82,10.79,10.8,1001100.0,7.578,7.5851,7.564,7.571,1001100.0
2006-07-07 12:30:00,10.8,10.86,10.8,10.82,1588800.0,7.571,7.6131,7.571,7.5851,1588800.0
2006-07-07 13:00:00,10.82,10.83,10.78,10.83,1432200.0,7.5851,7.5921,7.557,7.5921,1432200.0
2006-07-07 13:30:00,10.83,10.84,10.81,10.82,894900.0,7.5921,7.5991,7.578,7.5851,894900.0
2006-07-07 14:00:00,10.82,10.84,10.81,10.82,954900.0,7.5851,7.5991,7.578,7.5851,954900.0
2006-07-07 14:30:00,10.82,10.83,10.74,10.75,2040900.0,7.5851,7.5921,7.529,7.536,2040900.0
2006-07-07 15:00:00,10.75,10.75,10.69,10.72,1613100.0,7.536,7.536,7.4939,7.515,1613100.0
2006-07-07 15:30:00,10.71,10.76,10.7,10.72,2531100.0,7.5079,7.543,7.5009,7.515,2531100.0
2006-07-10 09:30:00,10.72,10.8,10.72,10.76,1151700.0,7.515,7.571,7.515,7.543,1151700.0
2006-07-10 10:00:00,10.76,10.78,10.76,10.76,1069200.0,7.543,7.557,7.543,7.543,1069200.0
2006-07-10 10:30:00,10.76,10.76,10.74,10.75,800700.0,7.543,7.543,7.529,7.536,800700.0
2006-07-10 11:00:00,10.75,10.75,10.73,10.73,637800.0,7.536,7.536,7.522,7.522,637800.0
2006-07-10 11:30:00,10.73,10.74,10.69,10.7,676800.0,7.522,7.529,7.4939,7.5009,676800.0
2006-07-10 12:00:00,10.7,10.71,10.68,10.69,753000.0,7.5009,7.5079,7.4869,7.4939,753000.0
2006-07-10 12:30:00,10.69,10.71,10.68,10.71,786000.0,7.4939,7.5079,7.4869,7.5079,786000.0
2006-07-10 13:00:00,10.71,10.72,10.7,10.71,933000.0,7.5079,7.515,7.5009,7.5079,933000.0
2006-07-10 13:30:00,10.71,10.71,10.65,10.66,2113800.0,7.5079,7.5079,7.4659,7.4729,2113800.0
2006-07-10 14:00:00,10.67,10.67,10.64,10.65,2468700.0,7.4799,7.4799,7.4589,7.4659,2468700.0
2006-07-10 14:30:00,10.65,10.65,10.58,10.58,3116400.0,7.4659,7.4659,7.4168,7.4168,3116400.0
2006-07-10 15:00:00,10.58,10.64,10.58,10.62,2445600.0,7.4168,7.4589,7.4168,7.4449,2445600.0
2006-07-10 15:30:00,10.62,10.76,10.6,10.62,1911000.0,7.4449,7.543,7.4308,7.4449,1911000.0
2006-07-11 09:30:00,10.59,10.67,10.59,10.63,1156200.0,7.4238,7.4799,7.4238,7.4519,1156200.0
2006-07-11 10:00:00,10.63,10.68,10.62,10.66,2932800.0,7.4519,7.4869,7.4449,7.4729,2932800.0
2006-07-11 10:30:00,10.66,10.68,10.65,10.66,2930700.0,7.4729,7.4869,7.4659,7.4729,2930700.0
2006-07-11 11:00:00,10.66,10.67,10.64,10.65,1941900.0,7.4729,7.4799,7.4589,7.4659,1941900.0
2006-07-11 11:30:00,10.65,10.65,10.62,10.62,1110300.0,7.4659,7.4659,7.4449,7.4449,1110300.0
2006-07-11 12:00:00,10.62,10.65,10.62,10.64,1010700.0,7.4449,7.4659,7.4449,7.4589,1010700.0
2006-07-11 12:30:00,10.64,10.65,10.62,10.62,387300.0,7.4589,7.4659,7.4449,7.4449,387300.0
2006-07-11 13:00:00,10.62,10.64,10.6,10.63,647700.0,7.4449,7.4589,7.4308,7.4519,647700.0
2006-07-11 13:30:00,10.63,10.73,10.63,10.72,1877700.0,7.4519,7.522,7.4519,7.515,1877700.0
2006-07-11 14:00:00,10.72,10.72,10.67,10.68,1856100.0,7.515,7.515,7.4799,7.4869,1856100.0
2006-07-11 14:30:00,10.68,10.69,10.67,10.68,1394400.0,7.4869,7.4939,7.4799,7.4869,1394400.0
2006-07-11 15:00:00,10.68,10.82,10.68,10.79,3013800.0,7.4869,7.5851,7.4869,7.564,3013800.0
2006-07-11 15:30:00,10.8,10.81,10.78,10.8,2725800.0,7.571,7.578,7.557,7.571,2725800.0
2006-07-12 09:30:00,10.77,10.87,10.76,10.84,1594500.0,7.55,7.6201,7.543,7.5991,1594500.0
2006-07-12 10:00:00,10.84,10.85,10.82,10.82,1585800.0,7.5991,7.6061,7.5851,7.5851,1585800.0
2006-07-12 10:30:00,10.82,10.83,10.79,10.81,4014000.0,7.5851,7.5921,7.564,7.578,4014000.0
2006-07-12 11:00:00,10.81,10.82,10.81,10.82,538800.0,7.578,7.5851,7.578,7.5851,538800.0
2006-07-12 11:30:00,10.82,10.82,10.8,10.81,847200.0,7.5851,7.5851,7.571,7.578,847200.0
2006-07-12 12:00:00,10.81,10.82,10.76,10.76,892800.0,7.578,7.5851,7.543,7.543,892800.0
2006-07-12 12:30:00,10.76,10.82,10.72,10.73,811200.0,7.543,7.5851,7.515,7.522,811200.0
2006-07-12 13:00:00,10.73,10.73,10.67,10.69,1698000.0,7.522,7.522,7.4799,7.4939,1698000.0
2006-07-12 13:30:00,10.69,10.76,10.68,10.75,1220100.0,7.4939,7.543,7.4869,7.536,1220100.0
2006-07-12 14:00:00,10.74,10.76,10.71,10.72,869400.0,7.529,7.543,7.5079,7.515,869400.0
2006-07-12 14:30:00,10.72,10.73,10.63,10.67,2069100.0,7.515,7.522,7.4519,7.4799,2069100.0
2006-07-12 15:00:00,10.67,10.73,10.65,10.7,1409700.0,7.4799,7.522,7.4659,7.5009,1409700.0
2006-07-12 15:30:00,10.7,10.73,10.69,10.69,2480700.0,7.5009,7.522,7.4939,7.4939,2480700.0
2006-07-13 09:30:00,10.72,10.72,10.68,10.68,2148600.0,7.515,7.515,7.4869,7.4869,2148600.0
2006-07-13 10:00:00,10.68,10.83,10.61,10.64,2108100.0,7.4869,7.5921,7.4378,7.4589,2108100.0
2006-07-13 10:30:00,10.63,10.67,10.6,10.61,1470300.0,7.4519,7.4799,7.4308,7.4378,1470300.0
2006-07-13 11:00:00,10.61,10.62,10.54,10.57,1861500.0,7.4378,7.4449,7.3888,7.4098,1861500.0
2006-07-13 11:30:00,10.57,10.64,10.54,10.59,1845300.0,7.4098,7.4589,7.3888,7.4238,1845300.0
2006-07-13 12:00:00,10.6,10.71,10.6,10.66,2060700.0,7.4308,7.5079,7.4308,7.4729,2060700.0
2006-07-13 12:30:00,10.66,10.68,10.63,10.63,891900.0,7.4729,7.4869,7.4519,7.4519,891900.0
2006-07-13 13:00:00,10.63,10.65,10.59,10.6,1227600.0,7.4519,7.4659,7.4238,7.4308,1227600.0
2006-07-13 13:30:00,10.6,10.62,10.54,10.55,1135500.0,7.4308,7.4449,7.3888,7.3958,1135500.0
2006-07-13 14:00:00,10.55,10.57,10.53,10.55,1593600.0,7.3958,7.4098,7.3818,7.3958,1593600.0
2006-07-13 14:30:00,10.56,10.56,10.48,10.53,1662000.0,7.4028,7.4028,7.3467,7.3818,1662000.0
2006-07-13 15:00:00,10.53,10.55,10.5,10.54,2032500.0,7.3818,7.3958,7.3607,7.3888,2032500.0
2006-07-13 15:30:00,10.54,10.57,10.49,10.5,3083700.0,7.3888,7.4098,7.3537,7.3607,3083700.0
2006-07-14 09:30:00,10.47,10.54,10.33,10.35,2353800.0,7.3397,7.3888,7.2416,7.2556,2353800.0
2006-07-14 10:00:00,10.35,10.44,10.35,10.42,1735500.0,7.2556,7.3187,7.2556,7.3046,1735500.0
2006-07-14 10:30:00,10.42,10.48,10.4,10.4,1247100.0,7.3046,7.3467,7.2906,7.2906,1247100.0
2006-07-14 11:00:00,10.4,10.41,10.37,10.38,1872900.0,7.2906,7.2976,7.2696,7.2766,1872900.0
2006-07-14 11:30:00,10.38,10.4,10.34,10.36,1323000.0,7.2766,7.2906,7.2486,7.2626,1323000.0
2006-07-14 12:00:00,10.36,10.4,10.35,10.37,878100.0,7.2626,7.2906,7.2556,7.2696,878100.0
2006-07-14 12:30:00,10.37,10.41,10.37,10.39,601200.0,7.2696,7.2976,7.2696,7.2836,601200.0
2006-07-14 13:00:00,10.39,10.43,10.37,10.42,681000.0,7.2836,7.3117,7.2696,7.3046,681000.0
2006-07-14 13:30:00,10.42,10.43,10.37,10.37,1291800.0,7.3046,7.3117,7.2696,7.2696,1291800.0
2006-07-14 14:00:00,10.37,10.41,10.37,10.37,1869900.0,7.2696,7.2976,7.2696,7.2696,1869900.0
2006-07-14 14:30:00,10.37,10.39,10.35,10.36,1548900.0,7.2696,7.2836,7.2556,7.2626,1548900.0
2006-07-14 15:00:00,10.36,10.39,10.35,10.36,1408800.0,7.2626,7.2836,7.2556,7.2626,1408800.0
2006-07-14 15:30:00,10.35,10.38,10.34,10.34,3114900.0,7.2556,7.2766,7.2486,7.2486,3114900.0
2006-07-17 09:30:00,10.33,10.43,10.33,10.41,2094600.0,7.2416,7.3117,7.2416,7.2976,2094600.0
2006-07-17 10:00:00,10.41,10.47,10.4,10.43,1962900.0,7.2976,7.3397,7.2906,7.3117,1962900.0
2006-07-17 10:30:00,10.43,10.52,10.4,10.51,2370000.0,7.3117,7.3747,7.2906,7.3677,2370000.0
2006-07-17 11:00:00,10.51,10.54,10.5,10.53,1515600.0,7.3677,7.3888,7.3607,7.3818,1515600.0
2006-07-17 11:30:00,10.53,10.61,10.52,10.6,2277300.0,7.3818,7.4378,7.3747,7.4308,2277300.0
2006-07-17 12:00:00,10.6,10.61,10.56,10.61,1939200.0,7.4308,7.4378,7.4028,7.4378,1939200.0
2006-07-17 12:30:00,10.61,10.63,10.6,10.62,1649700.0,7.4378,7.4519,7.4308,7.4449,1649700.0
2006-07-17 13:00:00,10.62,10.66,10.61,10.64,1685400.0,7.4449,7.4729,7.4378,7.4589,1685400.0
2006-07-17 13:30:00,10.64,10.64,10.57,10.6,2007000.0,7.4589,7.4589,7.4098,7.4308,2007000.0
2006-07-17 14:00:00,10.6,10.62,10.58,10.61,1903200.0,7.4308,7.4449,7.4168,7.4378,1903200.0
2006-07-17 14:30:00,10.61,10.63,10.59,10.62,1598700.0,7.4378,7.4519,7.4238,7.4449,1598700.0
2006-07-17 15:00:00,10.63,10.63,10.61,10.62,1817400.0,7.4519,7.4519,7.4378,7.4449,1817400.0
2006-07-17 15:30:00,10.62,10.64,10.6,10.61,2650800.0,7.4449,7.4589,7.4308,7.4378,2650800.0
2006-07-18 09:30:00,10.57,10.69,10.56,10.66,2062200.0,7.4098,7.4939,7.4028,7.4729,2062200.0
2006-07-18 10:00:00,10.66,10.66,10.63,10.65,1359000.0,7.4729,7.4729,7.4519,7.4659,1359000.0
2006-07-18 10:30:00,10.65,10.66,10.62,10.62,2149800.0,7.4659,7.4729,7.4449,7.4449,2149800.0
2006-07-18 11:00:00,10.62,10.62,10.6,10.61,2227800.0,7.4449,7.4449,7.4308,7.4378,2227800.0
2006-07-18 11:30:00,10.61,10.64,10.61,10.62,1413900.0,7.4378,7.4589,7.4378,7.4449,1413900.0
2006-07-18 12:00:00,10.61,10.67,10.6,10.66,1529100.0,7.4378,7.4799,7.4308,7.4729,1529100.0
2006-07-18 12:30:00,10.66,10.67,10.61,10.64,1299300.0,7.4729,7.4799,7.4378,7.4589,1299300.0
2006-07-18 13:00:00,10.64,10.64,10.54,10.61,1058700.0,7.4589,7.4589,7.3888,7.4378,1058700.0
2006-07-18 13:30:00,10.6,10.63,10.6,10.62,1856700.0,7.4308,7.4519,7.4308,7.4449,1856700.0
2006-07-18 14:00:00,10.62,10.65,10.6,10.61,2082000.0,7.4449,7.4659,7.4308,7.4378,2082000.0
2006-07-18 14:30:00,10.61,10.63,10.59,10.61,1838400.0,7.4378,7.4519,7.4238,7.4378,1838400.0
2006-07-18 15:00:00,10.61,10.62,10.58,10.61,1266600.0,7.4378,7.4449,7.4168,7.4378,1266600.0
2006-07-18 15:30:00,10.61,10.67,10.61,10.65,3711600.0,7.4378,7.4799,7.4378,7.4659,3711600.0
2006-07-19 09:30:00,10.68,10.8,10.65,10.79,2321100.0,7.4869,7.571,7.4659,7.564,2321100.0
2006-07-19 10:00:00,10.79,10.91,10.67,10.77,3099600.0,7.564,7.6481,7.4799,7.55,3099600.0
2006-07-19 10:30:00,10.77,10.84,10.77,10.83,2839500.0,7.55,7.5991,7.55,7.5921,2839500.0
2006-07-19 11:00:00,10.83,10.84,10.81,10.84,3111000.0,7.5921,7.5991,7.578,7.5991,3111000.0
2006-07-19 11:30:00,10.84,10.86,10.83,10.84,4144800.0,7.5991,7.6131,7.5921,7.5991,4144800.0
2006-07-19 12:00:00,10.84,10.85,10.81,10.83,4225800.0,7.5991,7.6061,7.578,7.5921,4225800.0
2006-07-19 12:30:00,10.83,10.85,10.82,10.84,2402400.0,7.5921,7.6061,7.5851,7.5991,2402400.0
2006-07-19 13:00:00,10.84,10.87,10.83,10.86,4123200.0,7.5991,7.6201,7.5921,7.6131,4123200.0
2006-07-19 13:30:00,10.86,10.86,10.83,10.86,3237000.0,7.6131,7.6131,7.5921,7.6131,3237000.0
2006-07-19 14:00:00,10.86,10.88,10.84,10.87,2261100.0,7.6131,7.6271,7.5991,7.6201,2261100.0
2006-07-19 14:30:00,10.87,10.88,10.86,10.87,2580000.0,7.6201,7.6271,7.6131,7.6201,2580000.0
2006-07-19 15:00:00,10.87,10.87,10.86,10.86,3221700.0,7.6201,7.6201,7.6131,7.6131,3221700.0
2006-07-19 15:30:00,10.86,10.88,10.85,10.87,5194500.0,7.6131,7.6271,7.6061,7.6201,5194500.0
2006-07-20 09:30:00,10.8,10.83,10.7,10.82,2826300.0,7.571,7.5921,7.5009,7.5851,2826300.0
2006-07-20 10:00:00,10.82,10.87,10.8,10.86,2393100.0,7.5851,7.6201,7.571,7.6131,2393100.0
2006-07-20 10:30:00,10.86,10.88,10.81,10.84,2766000.0,7.6131,7.6271,7.578,7.5991,2766000.0
2006-07-20 11:00:00,10.84,10.91,10.84,10.88,1265700.0,7.5991,7.6481,7.5991,7.6271,1265700.0
2006-07-20 11:30:00,10.88,10.94,10.87,10.91,1344600.0,7.6271,7.6692,7.6201,7.6481,1344600.0
2006-07-20 12:00:00,10.91,10.94,10.88,10.88,2009700.0,7.6481,7.6692,7.6271,7.6271,2009700.0
2006-07-20 12:30:00,10.88,10.88,10.83,10.86,1677300.0,7.6271,7.6271,7.5921,7.6131,1677300.0
2006-07-20 13:00:00,10.86,10.87,10.84,10.87,1315500.0,7.6131,7.6201,7.5991,7.6201,1315500.0
2006-07-20 13:30:00,10.86,10.87,10.82,10.84,2548500.0,7.6131,7.6201,7.5851,7.5991,2548500.0
2006-07-20 14:00:00,10.83,10.85,10.82,10.83,3289800.0,7.5921,7.6061,7.5851,7.5921,3289800.0
2006-07-20 14:30:00,10.84,10.84,10.82,10.83,1396800.0,7.5991,7.5991,7.5851,7.5921,1396800.0
2006-07-20 15:00:00,10.83,10.84,10.82,10.83,2265300.0,7.5921,7.5991,7.5851,7.5921,2265300.0
2006-07-20 15:30:00,10.83,10.84,10.82,10.83,3869400.0,7.5921,7.5991,7.5851,7.5921,3869400.0
2006-07-21 09:30:00,10.81,10.93,10.79,10.91,11578200.0,7.578,7.6622,7.564,7.6481,11578200.0
2006-07-21 10:00:00,10.91,10.92,10.84,10.85,2590500.0,7.6481,7.6552,7.5991,7.6061,2590500.0
2006-07-21 10:30:00,10.85,10.87,10.83,10.83,1878600.0,7.6061,7.6201,7.5921,7.5921,1878600.0
2006-07-21 11:00:00,10.83,10.86,10.82,10.82,916800.0,7.5921,7.6131,7.5851,7.5851,916800.0
2006-07-21 11:30:00,10.83,10.86,10.82,10.83,1283100.0,7.5921,7.6131,7.5851,7.5921,1283100.0
2006-07-21 12:00:00,10.83,10.83,10.75,10.79,1033800.0,7.5921,7.5921,7.536,7.564,1033800.0
2006-07-21 12:30:00,10.79,10.81,10.75,10.77,736200.0,7.564,7.578,7.536,7.55,736200.0
2006-07-21 13:00:00,10.77,10.79,10.74,10.77,846300.0,7.55,7.564,7.529,7.55,846300.0
2006-07-21 13:30:00,10.77,10.79,10.76,10.76,814500.0,7.55,7.564,7.543,7.543,814500.0
2006-07-21 14:00:00,10.76,10.79,10.74,10.79,1509900.0,7.543,7.564,7.529,7.564,1509900.0
2006-07-21 14:30:00,10.79,10.79,10.77,10.78,913800.0,7.564,7.564,7.55,7.557,913800.0
2006-07-21 15:00:00,10.78,10.79,10.77,10.78,920700.0,7.557,7.564,7.55,7.557,920700.0
2006-07-21 15:30:00,10.78,10.81,10.73,10.73,3147900.0,7.557,7.578,7.522,7.522,3147900.0
2006-07-24 09:30:00,10.75,10.86,10.73,10.81,2467800.0,7.536,7.6131,7.522,7.578,2467800.0
2006-07-24 10:00:00,10.81,10.87,10.8,10.83,1680000.0,7.578,7.6201,7.571,7.5921,1680000.0
2006-07-24 10:30:00,10.83,10.85,10.82,10.83,1041000.0,7.5921,7.6061,7.5851,7.5921,1041000.0
2006-07-24 11:00:00,10.83,10.84,10.8,10.81,614700.0,7.5921,7.5991,7.571,7.578,614700.0
2006-07-24 11:30:00,10.81,10.83,10.8,10.83,680400.0,7.578,7.5921,7.571,7.5921,680400.0
2006-07-24 12:00:00,10.83,10.87,10.82,10.87,1281900.0,7.5921,7.6201,7.5851,7.6201,1281900.0
2006-07-24 12:30:00,10.87,10.87,10.84,10.84,652200.0,7.6201,7.6201,7.5991,7.5991,652200.0
2006-07-24 13:00:00,10.85,10.86,10.81,10.84,1308300.0,7.6061,7.6131,7.578,7.5991,1308300.0
2006-07-24 13:30:00,10.84,10.88,10.82,10.87,635700.0,7.5991,7.6271,7.5851,7.6201,635700.0
2006-07-24 14:00:00,10.87,10.88,10.84,10.86,776400.0,7.6201,7.6271,7.5991,7.6131,776400.0
2006-07-24 14:30:00,10.86,10.89,10.84,10.87,1143600.0,7.6131,7.6341,7.5991,7.6201,1143600.0
2006-07-24 15:00:00,10.87,10.9,10.86,10.9,1196100.0,7.6201,7.6411,7.6131,7.6411,1196100.0
2006-07-24 15:30:00,10.9,10.92,10.88,10.92,2308500.0,7.6411,7.6552,7.6271,7.6552,2308500.0
2006-07-25 09:30:00,10.89,10.97,10.89,10.92,1727700.0,7.6341,7.6902,7.6341,7.6552,1727700.0
2006-07-25 10:00:00,10.92,10.96,10.89,10.89,1637400.0,7.6552,7.6832,7.6341,7.6341,1637400.0
2006-07-25 10:30:00,10.89,10.9,10.82,10.84,2381100.0,7.6341,7.6411,7.5851,7.5991,2381100.0
2006-07-25 11:00:00,10.84,10.87,10.82,10.85,1209600.0,7.5991,7.6201,7.5851,7.6061,1209600.0
2006-07-25 11:30:00,10.85,10.87,10.82,10.83,1372800.0,7.6061,7.6201,7.5851,7.5921,1372800.0
2006-07-25 12:00:00,10.83,10.87,10.81,10.85,961800.0,7.5921,7.6201,7.578,7.6061,961800.0
2006-07-25 12:30:00,10.85,10.86,10.83,10.84,1121100.0,7.6061,7.6131,7.5921,7.5991,1121100.0
2006-07-25 13:00:00,10.84,10.84,10.81,10.81,2369400.0,7.5991,7.5991,7.578,7.578,2369400.0
2006-07-25 13:30:00,10.82,10.82,10.79,10.8,3194700.0,7.5851,7.5851,7.564,7.571,3194700.0
2006-07-25 14:00:00,10.8,10.81,10.76,10.78,2132700.0,7.571,7.578,7.543,7.557,2132700.0
2006-07-25 14:30:00,10.78,10.83,10.76,10.8,1544700.0,7.557,7.5921,7.543,7.571,1544700.0
2006-07-25 15:00:00,10.8,10.91,10.8,10.91,2811600.0,7.571,7.6481,7.571,7.6481,2811600.0
2006-07-25 15:30:00,10.91,10.92,10.84,10.86,3614100.0,7.6481,7.6552,7.5991,7.6131,3614100.0
2006-07-26 09:30:00,10.81,10.9,10.76,10.86,1507200.0,7.578,7.6411,7.543,7.6131,1507200.0
2006-07-26 10:00:00,10.86,10.88,10.79,10.8,2275200.0,7.6131,7.6271,7.564,7.571,2275200.0
2006-07-26 10:30:00,10.8,10.81,10.78,10.81,1790700.0,7.571,7.578,7.557,7.578,1790700.0
2006-07-26 11:00:00,10.81,10.83,10.79,10.82,1340700.0,7.578,7.5921,7.564,7.5851,1340700.0
2006-07-26 11:30:00,10.82,10.82,10.78,10.79,1619400.0,7.5851,7.5851,7.557,7.564,1619400.0
2006-07-26 12:00:00,10.8,10.84,10.79,10.84,1632000.0,7.571,7.5991,7.564,7.5991,1632000.0
2006-07-26 12:30:00,10.83,10.9,10.83,10.88,2045100.0,7.5921,7.6411,7.5921,7.6271,2045100.0
2006-07-26 13:00:00,10.88,10.89,10.87,10.88,1169100.0,7.6271,7.6341,7.6201,7.6271,1169100.0
2006-07-26 13:30:00,10.87,10.89,10.86,10.88,1500600.0,7.6201,7.6341,7.6131,7.6271,1500600.0
2006-07-26 14:00:00,10.87,10.89,10.84,10.87,2010000.0,7.6201,7.6341,7.5991,7.6201,2010000.0
2006-07-26 14:30:00,10.87,10.94,10.87,10.9,2347800.0,7.6201,7.6692,7.6201,7.6411,2347800.0
2006-07-26 15:00:00,10.9,10.92,10.88,10.9,2736000.0,7.6411,7.6552,7.6271,7.6411,2736000.0
2006-07-26 15:30:00,10.91,10.91,10.84,10.84,4329900.0,7.6481,7.6481,7.5991,7.5991,4329900.0
2006-07-27 09:30:00,11.2,11.67,11.15,11.33,20072700.0,7.8514,8.1809,7.8164,7.9426,20072700.0
2006-07-27 10:00:00,11.33,11.41,11.31,11.35,9699000.0,7.9426,7.9987,7.9286,7.9566,9699000.0
2006-07-27 10:30:00,11.35,11.36,11.33,11.34,4977000.0,7.9566,7.9636,7.9426,7.9496,4977000.0
2006-07-27 11:00:00,11.35,11.41,11.34,11.4,3188400.0,7.9566,7.9987,7.9496,7.9916,3188400.0
2006-07-27 11:30:00,11.4,11.43,11.37,11.43,7077900.0,7.9916,8.0127,7.9706,8.0127,7077900.0
2006-07-27 12:00:00,11.43,11.44,11.38,11.38,5630400.0,8.0127,8.0197,7.9776,7.9776,5630400.0
2006-07-27 12:30:00,11.38,11.4,11.38,11.39,5065800.0,7.9776,7.9916,7.9776,7.9846,5065800.0
2006-07-27 13:00:00,11.39,11.4,11.38,11.4,5925300.0,7.9846,7.9916,7.9776,7.9916,5925300.0
2006-07-27 13:30:00,11.4,11.4,11.37,11.38,4001100.0,7.9916,7.9916,7.9706,7.9776,4001100.0
2006-07-27 14:00:00,11.38,11.41,11.37,11.41,3873600.0,7.9776,7.9987,7.9706,7.9987,3873600.0
2006-07-27 14:30:00,11.4,11.42,11.4,11.41,3462600.0,7.9916,8.0057,7.9916,7.9987,3462600.0
2006-07-27 15:00:00,11.42,11.42,11.33,11.34,10804800.0,8.0057,8.0057,7.9426,7.9496,10804800.0
2006-07-27 15:30:00,11.34,11.38,11.33,11.34,10614900.0,7.9496,7.9776,7.9426,7.9496,10614900.0
2006-07-28 09:30:00,11.42,11.44,11.37,11.41,3084000.0,8.0057,8.0197,7.9706,7.9987,3084000.0
2006-07-28 10:00:00,11.41,11.41,11.34,11.37,2369400.0,7.9987,7.9987,7.9496,7.9706,2369400.0
2006-07-28 10:30:00,11.38,11.38,11.35,11.36,1770900.0,7.9776,7.9776,7.9566,7.9636,1770900.0
2006-07-28 11:00:00,11.37,11.39,11.36,11.38,1854900.0,7.9706,7.9846,7.9636,7.9776,1854900.0
2006-07-28 11:30:00,11.38,11.4,11.37,11.39,2628900.0,7.9776,7.9916,7.9706,7.9846,2628900.0
2006-07-28 12:00:00,11.39,11.45,11.38,11.44,1547700.0,7.9846,8.0267,7.9776,8.0197,1547700.0
2006-07-28 12:30:00,11.44,11.49,11.43,11.49,2558100.0,8.0197,8.0547,8.0127,8.0547,2558100.0
2006-07-28 13:00:00,11.48,11.5,11.45,11.45,2205600.0,8.0477,8.0617,8.0267,8.0267,2205600.0
2006-07-28 13:30:00,11.45,11.45,11.41,11.42,2505000.0,8.0267,8.0267,7.9987,8.0057,2505000.0
2006-07-28 14:00:00,11.42,11.44,11.41,11.44,2133300.0,8.0057,8.0197,7.9987,8.0197,2133300.0
2006-07-28 14:30:00,11.43,11.47,11.42,11.45,2538900.0,8.0127,8.0407,8.0057,8.0267,2538900.0
2006-07-28 15:00:00,11.45,11.48,11.45,11.46,2574900.0,8.0267,8.0477,8.0267,8.0337,2574900.0
2006-07-28 15:30:00,11.46,11.48,11.45,11.48,4744500.0,8.0337,8.0477,8.0267,8.0477,4744500.0
2006-07-31 09:30:00,11.4,11.49,11.4,11.45,5117700.0,7.9916,8.0547,7.9916,8.0267,5117700.0
2006-07-31 10:00:00,11.46,11.55,11.45,11.54,2777400.0,8.0337,8.0968,8.0267,8.0898,2777400.0
2006-07-31 10:30:00,11.54,11.55,11.5,11.53,2214600.0,8.0898,8.0968,8.0617,8.0828,2214600.0
2006-07-31 11:00:00,11.54,11.55,11.52,11.53,1731600.0,8.0898,8.0968,8.0758,8.0828,1731600.0
2006-07-31 11:30:00,11.53,11.55,11.52,11.53,1362600.0,8.0828,8.0968,8.0758,8.0828,1362600.0
2006-07-31 12:00:00,11.53,11.53,11.52,11.52,662100.0,8.0828,8.0828,8.0758,8.0758,662100.0
2006-07-31 12:30:00,11.52,11.52,11.5,11.51,1043400.0,8.0758,8.0758,8.0617,8.0688,1043400.0
2006-07-31 13:00:00,11.51,11.54,11.51,11.53,999000.0,8.0688,8.0898,8.0688,8.0828,999000.0
2006-07-31 13:30:00,11.53,11.57,11.53,11.54,1689900.0,8.0828,8.1108,8.0828,8.0898,1689900.0
2006-07-31 14:00:00,11.54,11.54,11.49,11.5,1788000.0,8.0898,8.0898,8.0547,8.0617,1788000.0
2006-07-31 14:30:00,11.5,11.5,11.45,11.47,3263400.0,8.0617,8.0617,8.0267,8.0407,3263400.0
2006-07-31 15:00:00,11.47,11.54,11.46,11.5,3930900.0,8.0407,8.0898,8.0337,8.0617,3930900.0
2006-07-31 15:30:00,11.5,11.56,11.46,11.46,3895800.0,8.0617,8.1038,8.0337,8.0337,3895800.0
2006-08-01 09:30:00,11.38,11.39,11.34,11.38,3396600.0,7.9776,7.9846,7.9496,7.9776,3396600.0
2006-08-01 10:00:00,11.38,11.39,11.31,11.35,3107100.0,7.9776,7.9846,7.9286,7.9566,3107100.0
2006-08-01 10:30:00,11.35,11.38,11.3,11.31,1490400.0,7.9566,7.9776,7.9215,7.9286,1490400.0
2006-08-01 11:00:00,11.31,11.37,11.3,11.34,1100700.0,7.9286,7.9706,7.9215,7.9496,1100700.0
2006-08-01 11:30:00,11.33,11.37,11.33,11.35,742200.0,7.9426,7.9706,7.9426,7.9566,742200.0
2006-08-01 12:00:00,11.34,11.35,11.31,11.33,595800.0,7.9496,7.9566,7.9286,7.9426,595800.0
2006-08-01 12:30:00,11.33,11.34,11.32,11.34,961800.0,7.9426,7.9496,7.9356,7.9496,961800.0
2006-08-01 13:00:00,11.33,11.34,11.32,11.32,1016100.0,7.9426,7.9496,7.9356,7.9356,1016100.0
2006-08-01 13:30:00,11.32,11.33,11.32,11.33,722700.0,7.9356,7.9426,7.9356,7.9426,722700.0
2006-08-01 14:00:00,11.33,11.35,11.33,11.33,1223100.0,7.9426,7.9566,7.9426,7.9426,1223100.0
2006-08-01 14:30:00,11.33,11.34,11.32,11.33,1774800.0,7.9426,7.9496,7.9356,7.9426,1774800.0
2006-08-01 15:00:00,11.33,11.36,11.33,11.35,1799400.0,7.9426,7.9636,7.9426,7.9566,1799400.0
2006-08-01 15:30:00,11.35,11.41,11.33,11.4,4573200.0,7.9566,7.9987,7.9426,7.9916,4573200.0
2006-08-02 09:30:00,11.46,11.58,11.42,11.57,3081600.0,8.0337,8.1178,8.0057,8.1108,3081600.0
2006-08-02 10:00:00,11.57,11.61,11.57,11.59,3281700.0,8.1108,8.1389,8.1108,8.1248,3281700.0
2006-08-02 10:30:00,11.59,11.63,11.58,11.61,4003200.0,8.1248,8.1529,8.1178,8.1389,4003200.0
2006-08-02 11:00:00,11.61,11.64,11.59,11.63,1936800.0,8.1389,8.1599,8.1248,8.1529,1936800.0
2006-08-02 11:30:00,11.63,11.64,11.61,11.63,3052200.0,8.1529,8.1599,8.1389,8.1529,3052200.0
2006-08-02 12:00:00,11.63,11.64,11.59,11.59,3423000.0,8.1529,8.1599,8.1248,8.1248,3423000.0
2006-08-02 12:30:00,11.59,11.59,11.56,11.59,2734200.0,8.1248,8.1248,8.1038,8.1248,2734200.0
2006-08-02 13:00:00,11.59,11.6,11.58,11.59,2576400.0,8.1248,8.1319,8.1178,8.1248,2576400.0
2006-08-02 13:30:00,11.59,11.6,11.57,11.59,3925500.0,8.1248,8.1319,8.1108,8.1248,3925500.0
2006-08-02 14:00:00,11.59,11.6,11.55,11.56,3429000.0,8.1248,8.1319,8.0968,8.1038,3429000.0
2006-08-02 14:30:00,11.56,11.6,11.54,11.59,3177300.0,8.1038,8.1319,8.0898,8.1248,3177300.0
2006-08-02 15:00:00,11.59,11.61,11.57,11.59,2565000.0,8.1248,8.1389,8.1108,8.1248,2565000.0
2006-08-02 15:30:00,11.59,11.62,11.58,11.6,5150100.0,8.1248,8.1459,8.1178,8.1319,5150100.0
2006-08-03 09:30:00,11.6,11.69,11.59,11.65,4220700.0,8.1319,8.1949,8.1248,8.1669,4220700.0
2006-08-03 10:00:00,11.65,11.66,11.59,11.62,2442600.0,8.1669,8.1739,8.1248,8.1459,2442600.0
2006-08-03 10:30:00,11.62,11.62,11.57,11.61,1995000.0,8.1459,8.1459,8.1108,8.1389,1995000.0
2006-08-03 11:00:00,11.6,11.64,11.57,11.59,1798500.0,8.1319,8.1599,8.1108,8.1248,1798500.0
2006-08-03 11:30:00,11.59,11.59,11.57,11.58,1809300.0,8.1248,8.1248,8.1108,8.1178,1809300.0
2006-08-03 12:00:00,11.58,11.6,11.58,11.6,1401300.0,8.1178,8.1319,8.1178,8.1319,1401300.0
2006-08-03 12:30:00,11.6,11.63,11.58,11.59,1184100.0,8.1319,8.1529,8.1178,8.1248,1184100.0
2006-08-03 13:00:00,11.59,11.68,11.59,11.67,2021100.0,8.1248,8.1879,8.1248,8.1809,2021100.0
2006-08-03 13:30:00,11.67,11.7,11.66,11.69,2688600.0,8.1809,8.202,8.1739,8.1949,2688600.0
2006-08-03 14:00:00,11.69,11.7,11.64,11.65,2162700.0,8.1949,8.202,8.1599,8.1669,2162700.0
2006-08-03 14:30:00,11.65,11.68,11.65,11.66,1223100.0,8.1669,8.1879,8.1669,8.1739,1223100.0
2006-08-03 15:00:00,11.66,11.66,11.63,11.65,2604000.0,8.1739,8.1739,8.1529,8.1669,2604000.0
2006-08-03 15:30:00,11.65,11.65,11.59,11.6,4861800.0,8.1669,8.1669,8.1248,8.1319,4861800.0
2006-08-04 09:30:00,11.76,11.77,11.61,11.62,3142200.0,8.244,8.251,8.1389,8.1459,3142200.0
2006-08-04 10:00:00,11.62,11.66,11.59,11.65,2967900.0,8.1459,8.1739,8.1248,8.1669,2967900.0
2006-08-04 10:30:00,11.64,11.7,11.62,11.66,1789800.0,8.1599,8.202,8.1459,8.1739,1789800.0
2006-08-04 11:00:00,11.66,11.66,11.63,11.66,1872600.0,8.1739,8.1739,8.1529,8.1739,1872600.0
2006-08-04 11:30:00,11.66,11.68,11.65,11.67,1767900.0,8.1739,8.1879,8.1669,8.1809,1767900.0
2006-08-04 12:00:00,11.67,11.71,11.65,11.66,1881300.0,8.1809,8.209,8.1669,8.1739,1881300.0
2006-08-04 12:30:00,11.66,11.67,11.63,11.67,1342200.0,8.1739,8.1809,8.1529,8.1809,1342200.0
2006-08-04 13:00:00,11.67,11.67,11.58,11.6,1683600.0,8.1809,8.1809,8.1178,8.1319,1683600.0
2006-08-04 13:30:00,11.6,11.61,11.53,11.54,2252700.0,8.1319,8.1389,8.0828,8.0898,2252700.0
2006-08-04 14:00:00,11.54,11.58,11.51,11.55,2039100.0,8.0898,8.1178,8.0688,8.0968,2039100.0
2006-08-04 14:30:00,11.55,11.59,11.54,11.54,1229700.0,8.0968,8.1248,8.0898,8.0898,1229700.0
2006-08-04 15:00:00,11.54,11.57,11.52,11.55,1333800.0,8.0898,8.1108,8.0758,8.0968,1333800.0
2006-08-04 15:30:00,11.55,11.61,11.54,11.61,2727000.0,8.0968,8.1389,8.0898,8.1389,2727000.0
2006-08-07 09:30:00,11.54,11.63,11.5,11.52,2382000.0,8.0898,8.1529,8.0617,8.0758,2382000.0
2006-08-07 10:00:00,11.52,11.54,11.5,11.5,1473000.0,8.0758,8.0898,8.0617,8.0617,1473000.0
2006-08-07 10:30:00,11.5,11.52,11.49,11.5,1553700.0,8.0617,8.0758,8.0547,8.0617,1553700.0
2006-08-07 11:00:00,11.51,11.51,11.46,11.48,1164000.0,8.0688,8.0688,8.0337,8.0477,1164000.0
2006-08-07 11:30:00,11.48,11.49,11.47,11.48,885900.0,8.0477,8.0547,8.0407,8.0477,885900.0
2006-08-07 12:00:00,11.48,11.49,11.4,11.43,1748700.0,8.0477,8.0547,7.9916,8.0127,1748700.0
2006-08-07 12:30:00,11.43,11.44,11.38,11.42,1358700.0,8.0127,8.0197,7.9776,8.0057,1358700.0
2006-08-07 13:00:00,11.41,11.47,11.4,11.47,923700.0,7.9987,8.0407,7.9916,8.0407,923700.0
2006-08-07 13:30:00,11.47,11.49,11.45,11.47,581700.0,8.0407,8.0547,8.0267,8.0407,581700.0
2006-08-07 14:00:00,11.47,11.48,11.43,11.45,728100.0,8.0407,8.0477,8.0127,8.0267,728100.0
2006-08-07 14:30:00,11.44,11.47,11.44,11.46,643200.0,8.0197,8.0407,8.0197,8.0337,643200.0
2006-08-07 15:00:00,11.46,11.48,11.44,11.48,2467800.0,8.0337,8.0477,8.0197,8.0477,2467800.0
2006-08-07 15:30:00,11.48,11.55,11.48,11.54,4026300.0,8.0477,8.0968,8.0477,8.0898,4026300.0
2006-08-08 09:30:00,11.6,11.66,11.54,11.58,2897700.0,8.1319,8.1739,8.0898,8.1178,2897700.0
2006-08-08 10:00:00,11.58,11.59,11.56,11.58,1892100.0,8.1178,8.1248,8.1038,8.1178,1892100.0
2006-08-08 10:30:00,11.58,11.61,11.58,11.6,1326600.0,8.1178,8.1389,8.1178,8.1319,1326600.0
2006-08-08 11:00:00,11.6,11.61,11.58,11.58,1417800.0,8.1319,8.1389,8.1178,8.1178,1417800.0
2006-08-08 11:30:00,11.58,11.59,11.53,11.54,1144200.0,8.1178,8.1248,8.0828,8.0898,1144200.0
2006-08-08 12:00:00,11.54,11.58,11.54,11.57,798600.0,8.0898,8.1178,8.0898,8.1108,798600.0
2006-08-08 12:30:00,11.58,11.58,11.53,11.53,1815900.0,8.1178,8.1178,8.0828,8.0828,1815900.0
2006-08-08 13:00:00,11.54,11.54,11.52,11.52,1084500.0,8.0898,8.0898,8.0758,8.0758,1084500.0
2006-08-08 13:30:00,11.52,11.53,11.5,11.52,2581500.0,8.0758,8.0828,8.0617,8.0758,2581500.0
2006-08-08 14:00:00,11.52,11.54,11.31,11.39,5760000.0,8.0758,8.0898,7.9286,7.9846,5760000.0
2006-08-08 14:30:00,11.4,11.5,11.38,11.41,4304700.0,7.9916,8.0617,7.9776,7.9987,4304700.0
2006-08-08 15:00:00,11.41,11.45,11.39,11.41,2443500.0,7.9987,8.0267,7.9846,7.9987,2443500.0
2006-08-08 15:30:00,11.41,11.46,11.37,11.42,4159200.0,7.9987,8.0337,7.9706,8.0057,4159200.0
2006-08-09 09:30:00,11.54,11.63,11.47,11.56,2527500.0,8.0898,8.1529,8.0407,8.1038,2527500.0
2006-08-09 10:00:00,11.57,11.59,11.52,11.52,2264100.0,8.1108,8.1248,8.0758,8.0758,2264100.0
2006-08-09 10:30:00,11.52,11.54,11.49,11.5,1646400.0,8.0758,8.0898,8.0547,8.0617,1646400.0
2006-08-09 11:00:00,11.5,11.56,11.5,11.56,1992000.0,8.0617,8.1038,8.0617,8.1038,1992000.0
2006-08-09 11:30:00,11.56,11.65,11.56,11.63,2661900.0,8.1038,8.1669,8.1038,8.1529,2661900.0
2006-08-09 12:00:00,11.63,11.63,11.57,11.59,1821600.0,8.1529,8.1529,8.1108,8.1248,1821600.0
2006-08-09 12:30:00,11.59,11.62,11.55,11.56,1272600.0,8.1248,8.1459,8.0968,8.1038,1272600.0
2006-08-09 13:00:00,11.56,11.58,11.55,11.57,1600200.0,8.1038,8.1178,8.0968,8.1108,1600200.0
2006-08-09 13:30:00,11.57,11.59,11.56,11.59,1152000.0,8.1108,8.1248,8.1038,8.1248,1152000.0
2006-08-09 14:00:00,11.59,11.6,11.56,11.6,1424400.0,8.1248,8.1319,8.1038,8.1319,1424400.0
2006-08-09 14:30:00,11.6,11.61,11.57,11.57,1917900.0,8.1319,8.1389,8.1108,8.1108,1917900.0
2006-08-09 15:00:00,11.57,11.57,11.47,11.47,2620500.0,8.1108,8.1108,8.0407,8.0407,2620500.0
2006-08-09 15:30:00,11.47,11.5,11.45,11.45,4859700.0,8.0407,8.0617,8.0267,8.0267,4859700.0
2006-08-10 09:30:00,11.48,11.59,11.43,11.48,4721700.0,8.0477,8.1248,8.0127,8.0477,4721700.0
2006-08-10 10:00:00,11.47,11.47,11.37,11.43,4731900.0,8.0407,8.0407,7.9706,8.0127,4731900.0
2006-08-10 10:30:00,11.43,11.43,11.41,11.42,1509600.0,8.0127,8.0127,7.9987,8.0057,1509600.0
2006-08-10 11:00:00,11.42,11.45,11.41,11.45,1527300.0,8.0057,8.0267,7.9987,8.0267,1527300.0
2006-08-10 11:30:00,11.45,11.45,11.42,11.45,1111200.0,8.0267,8.0267,8.0057,8.0267,1111200.0
2006-08-10 12:00:00,11.45,11.46,11.35,11.37,1651200.0,8.0267,8.0337,7.9566,7.9706,1651200.0
2006-08-10 12:30:00,11.37,11.4,11.36,11.4,964800.0,7.9706,7.9916,7.9636,7.9916,964800.0
2006-08-10 13:00:00,11.39,11.39,11.33,11.35,1238700.0,7.9846,7.9846,7.9426,7.9566,1238700.0
2006-08-10 13:30:00,11.35,11.35,11.35,11.35,1727100.0,7.9566,7.9566,7.9566,7.9566,1727100.0
2006-08-10 14:00:00,11.35,11.38,11.35,11.36,3072600.0,7.9566,7.9776,7.9566,7.9636,3072600.0
2006-08-10 14:30:00,11.36,11.36,11.31,11.31,2374500.0,7.9636,7.9636,7.9286,7.9286,2374500.0
2006-08-10 15:00:00,11.31,11.32,11.27,11.27,2605800.0,7.9286,7.9356,7.9005,7.9005,2605800.0
2006-08-10 15:30:00,11.27,11.3,11.27,11.3,4991100.0,7.9005,7.9215,7.9005,7.9215,4991100.0
2006-08-11 09:30:00,11.27,11.32,11.26,11.28,1817400.0,7.9005,7.9356,7.8935,7.9075,1817400.0
2006-08-11 10:00:00,11.28,11.38,11.25,11.38,1264200.0,7.9075,7.9776,7.8865,7.9776,1264200.0
2006-08-11 10:30:00,11.38,11.39,11.32,11.35,1012200.0,7.9776,7.9846,7.9356,7.9566,1012200.0
2006-08-11 11:00:00,11.34,11.38,11.33,11.36,674100.0,7.9496,7.9776,7.9426,7.9636,674100.0
2006-08-11 11:30:00,11.36,11.43,11.35,11.41,1693200.0,7.9636,8.0127,7.9566,7.9987,1693200.0
2006-08-11 12:00:00,11.41,11.41,11.4,11.4,882900.0,7.9987,7.9987,7.9916,7.9916,882900.0
2006-08-11 12:30:00,11.4,11.4,11.36,11.37,1733400.0,7.9916,7.9916,7.9636,7.9706,1733400.0
2006-08-11 13:00:00,11.37,11.4,11.37,11.4,940200.0,7.9706,7.9916,7.9706,7.9916,940200.0
2006-08-11 13:30:00,11.4,11.44,11.39,11.43,1418700.0,7.9916,8.0197,7.9846,8.0127,1418700.0
2006-08-11 14:00:00,11.43,11.45,11.41,11.43,1126500.0,8.0127,8.0267,7.9987,8.0127,1126500.0
2006-08-11 14:30:00,11.43,11.45,11.42,11.45,706200.0,8.0127,8.0267,8.0057,8.0267,706200.0
2006-08-11 15:00:00,11.45,11.45,11.42,11.43,1164300.0,8.0267,8.0267,8.0057,8.0127,1164300.0
2006-08-11 15:30:00,11.43,11.47,11.43,11.46,3273000.0,8.0127,8.0407,8.0127,8.0337,3273000.0
2006-08-14 09:30:00,11.53,11.63,11.51,11.51,1677000.0,8.0828,8.1529,8.0688,8.0688,1677000.0
2006-08-14 10:00:00,11.51,11.54,11.47,11.49,1088700.0,8.0688,8.0898,8.0407,8.0547,1088700.0
2006-08-14 10:30:00,11.49,11.54,11.49,11.53,1004700.0,8.0547,8.0898,8.0547,8.0828,1004700.0
2006-08-14 11:00:00,11.53,11.59,11.52,11.53,1817400.0,8.0828,8.1248,8.0758,8.0828,1817400.0
2006-08-14 11:30:00,11.53,11.58,11.51,11.58,945300.0,8.0828,8.1178,8.0688,8.1178,945300.0
2006-08-14 12:00:00,11.58,11.58,11.53,11.53,1147800.0,8.1178,8.1178,8.0828,8.0828,1147800.0
2006-08-14 12:30:00,11.53,11.56,11.53,11.55,375900.0,8.0828,8.1038,8.0828,8.0968,375900.0
2006-08-14 13:00:00,11.55,11.56,11.53,11.53,332700.0,8.0968,8.1038,8.0828,8.0828,332700.0
2006-08-14 13:30:00,11.54,11.55,11.52,11.53,507000.0,8.0898,8.0968,8.0758,8.0828,507000.0
2006-08-14 14:00:00,11.53,11.54,11.51,11.53,1184100.0,8.0828,8.0898,8.0688,8.0828,1184100.0
2006-08-14 14:30:00,11.52,11.54,11.5,11.51,1425600.0,8.0758,8.0898,8.0617,8.0688,1425600.0
2006-08-14 15:00:00,11.51,11.51,11.47,11.48,2243700.0,8.0688,8.0688,8.0407,8.0477,2243700.0
2006-08-14 15:30:00,11.48,11.49,11.45,11.46,3212100.0,8.0477,8.0547,8.0267,8.0337,3212100.0
2006-08-15 09:30:00,11.58,11.58,11.46,11.5,2477700.0,8.1178,8.1178,8.0337,8.0617,2477700.0
2006-08-15 10:00:00,11.5,11.53,11.49,11.51,1434600.0,8.0617,8.0828,8.0547,8.0688,1434600.0
2006-08-15 10:30:00,11.51,11.58,11.5,11.53,1670400.0,8.0688,8.1178,8.0617,8.0828,1670400.0
2006-08-15 11:00:00,11.53,11.54,11.52,11.53,1065300.0,8.0828,8.0898,8.0758,8.0828,1065300.0
2006-08-15 11:30:00,11.53,11.56,11.5,11.52,1227000.0,8.0828,8.1038,8.0617,8.0758,1227000.0
2006-08-15 12:00:00,11.52,11.54,11.5,11.5,1019400.0,8.0758,8.0898,8.0617,8.0617,1019400.0
2006-08-15 12:30:00,11.5,11.52,11.5,11.5,454200.0,8.0617,8.0758,8.0617,8.0617,454200.0
2006-08-15 13:00:00,11.5,11.51,11.47,11.47,1203000.0,8.0617,8.0688,8.0407,8.0407,1203000.0
2006-08-15 13:30:00,11.47,11.49,11.47,11.48,688800.0,8.0407,8.0547,8.0407,8.0477,688800.0
2006-08-15 14:00:00,11.48,11.52,11.48,11.5,717300.0,8.0477,8.0758,8.0477,8.0617,717300.0
2006-08-15 14:30:00,11.5,11.53,11.5,11.52,878400.0,8.0617,8.0828,8.0617,8.0758,878400.0
2006-08-15 15:00:00,11.53,11.53,11.49,11.53,1234200.0,8.0828,8.0828,8.0547,8.0828,1234200.0
2006-08-15 15:30:00,11.53,11.56,11.52,11.56,2904000.0,8.0828,8.1038,8.0758,8.1038,2904000.0
2006-08-16 09:30:00,11.58,11.6,11.49,11.52,2258100.0,8.1178,8.1319,8.0547,8.0758,2258100.0
2006-08-16 10:00:00,11.52,11.53,11.51,11.51,1365900.0,8.0758,8.0828,8.0688,8.0688,1365900.0
2006-08-16 10:30:00,11.51,11.51,11.43,11.43,3181500.0,8.0688,8.0688,8.0127,8.0127,3181500.0
2006-08-16 11:00:00,11.44,11.44,11.38,11.38,2650200.0,8.0197,8.0197,7.9776,7.9776,2650200.0
2006-08-16 11:30:00,11.38,11.44,11.38,11.44,2656800.0,7.9776,8.0197,7.9776,8.0197,2656800.0
2006-08-16 12:00:00,11.44,11.48,11.44,11.47,1692900.0,8.0197,8.0477,8.0197,8.0407,1692900.0
2006-08-16 12:30:00,11.47,11.47,11.43,11.44,700800.0,8.0407,8.0407,8.0127,8.0197,700800.0
2006-08-16 13:00:00,11.43,11.43,11.4,11.4,1539900.0,8.0127,8.0127,7.9916,7.9916,1539900.0
2006-08-16 13:30:00,11.4,11.44,11.4,11.43,873900.0,7.9916,8.0197,7.9916,8.0127,873900.0
2006-08-16 14:00:00,11.43,11.44,11.41,11.43,1821600.0,8.0127,8.0197,7.9987,8.0127,1821600.0
2006-08-16 14:30:00,11.43,11.46,11.42,11.44,2604300.0,8.0127,8.0337,8.0057,8.0197,2604300.0
2006-08-16 15:00:00,11.44,11.48,11.42,11.42,4032300.0,8.0197,8.0477,8.0057,8.0057,4032300.0
2006-08-16 15:30:00,11.42,11.42,11.35,11.39,8218800.0,8.0057,8.0057,7.9566,7.9846,8218800.0
2006-08-17 09:30:00,11.39,11.45,11.31,11.42,2364000.0,7.9846,8.0267,7.9286,8.0057,2364000.0
2006-08-17 10:00:00,11.42,11.46,11.4,11.43,1982700.0,8.0057,8.0337,7.9916,8.0127,1982700.0
2006-08-17 10:30:00,11.43,11.44,11.38,11.41,1899000.0,8.0127,8.0197,7.9776,7.9987,1899000.0
2006-08-17 11:00:00,11.41,11.46,11.4,11.45,2675700.0,7.9987,8.0337,7.9916,8.0267,2675700.0
2006-08-17 11:30:00,11.45,11.5,11.45,11.49,2258100.0,8.0267,8.0617,8.0267,8.0547,2258100.0
2006-08-17 12:00:00,11.49,11.52,11.48,11.5,2175000.0,8.0547,8.0758,8.0477,8.0617,2175000.0
2006-08-17 12:30:00,11.5,11.52,11.5,11.5,1379100.0,8.0617,8.0758,8.0617,8.0617,1379100.0
2006-08-17 13:00:00,11.5,11.52,11.5,11.51,1117800.0,8.0617,8.0758,8.0617,8.0688,1117800.0
2006-08-17 13:30:00,11.51,11.52,11.49,11.51,1558200.0,8.0688,8.0758,8.0547,8.0688,1558200.0
2006-08-17 14:00:00,11.51,11.53,11.49,11.5,1262700.0,8.0688,8.0828,8.0547,8.0617,1262700.0
2006-08-17 14:30:00,11.5,11.53,11.49,11.52,2124300.0,8.0617,8.0828,8.0547,8.0758,2124300.0
2006-08-17 15:00:00,11.51,11.53,11.5,11.51,1925100.0,8.0688,8.0828,8.0617,8.0688,1925100.0
2006-08-17 15:30:00,11.52,11.55,11.51,11.51,5166300.0,8.0758,8.0968,8.0688,8.0688,5166300.0
2006-08-18 09:30:00,11.51,11.53,11.42,11.45,9660000.0,8.0688,8.0828,8.0057,8.0267,9660000.0
2006-08-18 10:00:00,11.45,11.53,11.44,11.48,3115500.0,8.0267,8.0828,8.0197,8.0477,3115500.0
2006-08-18 10:30:00,11.48,11.5,11.44,11.48,1469400.0,8.0477,8.0617,8.0197,8.0477,1469400.0
2006-08-18 11:00:00,11.48,11.5,11.47,11.47,1469700.0,8.0477,8.0617,8.0407,8.0407,1469700.0
2006-08-18 11:30:00,11.47,11.5,11.46,11.48,800100.0,8.0407,8.0617,8.0337,8.0477,800100.0
2006-08-18 12:00:00,11.48,11.48,11.44,11.46,1292700.0,8.0477,8.0477,8.0197,8.0337,1292700.0
2006-08-18 12:30:00,11.46,11.48,11.45,11.48,997800.0,8.0337,8.0477,8.0267,8.0477,997800.0
2006-08-18 13:00:00,11.48,11.53,11.47,11.5,1722900.0,8.0477,8.0828,8.0407,8.0617,1722900.0
2006-08-18 13:30:00,11.49,11.52,11.49,11.49,655800.0,8.0547,8.0758,8.0547,8.0547,655800.0
2006-08-18 14:00:00,11.49,11.5,11.47,11.49,672000.0,8.0547,8.0617,8.0407,8.0547,672000.0
2006-08-18 14:30:00,11.49,11.52,11.48,11.5,976500.0,8.0547,8.0758,8.0477,8.0617,976500.0
2006-08-18 15:00:00,11.5,11.53,11.49,11.52,1776000.0,8.0617,8.0828,8.0547,8.0758,1776000.0
2006-08-18 15:30:00,11.52,11.54,11.51,11.51,2568900.0,8.0758,8.0898,8.0688,8.0688,2568900.0
2006-08-21 09:30:00,11.44,11.55,11.44,11.51,1165500.0,8.0197,8.0968,8.0197,8.0688,1165500.0
2006-08-21 10:00:00,11.51,11.53,11.49,11.51,1083300.0,8.0688,8.0828,8.0547,8.0688,1083300.0
2006-08-21 10:30:00,11.51,11.53,11.48,11.49,1084800.0,8.0688,8.0828,8.0477,8.0547,1084800.0
2006-08-21 11:00:00,11.49,11.49,11.45,11.46,805800.0,8.0547,8.0547,8.0267,8.0337,805800.0
2006-08-21 11:30:00,11.47,11.48,11.45,11.46,710100.0,8.0407,8.0477,8.0267,8.0337,710100.0
2006-08-21 12:00:00,11.46,11.53,11.46,11.52,964500.0,8.0337,8.0828,8.0337,8.0758,964500.0
2006-08-21 12:30:00,11.53,11.57,11.52,11.57,1164600.0,8.0828,8.1108,8.0758,8.1108,1164600.0
2006-08-21 13:00:00,11.57,11.57,11.53,11.55,1178400.0,8.1108,8.1108,8.0828,8.0968,1178400.0
2006-08-21 13:30:00,11.55,11.56,11.55,11.55,654000.0,8.0968,8.1038,8.0968,8.0968,654000.0
2006-08-21 14:00:00,11.55,11.57,11.55,11.57,1783500.0,8.0968,8.1108,8.0968,8.1108,1783500.0
2006-08-21 14:30:00,11.57,11.58,11.56,11.57,816600.0,8.1108,8.1178,8.1038,8.1108,816600.0
2006-08-21 15:00:00,11.57,11.59,11.54,11.59,1717800.0,8.1108,8.1248,8.0898,8.1248,1717800.0
2006-08-21 15:30:00,11.59,11.61,11.59,11.6,3991800.0,8.1248,8.1389,8.1248,8.1319,3991800.0
2006-08-22 09:30:00,11.56,11.63,11.56,11.6,1326000.0,8.1038,8.1529,8.1038,8.1319,1326000.0
2006-08-22 10:00:00,11.6,11.66,11.57,11.65,2269200.0,8.1319,8.1739,8.1108,8.1669,2269200.0
2006-08-22 10:30:00,11.65,11.66,11.63,11.66,1568400.0,8.1669,8.1739,8.1529,8.1739,1568400.0
2006-08-22 11:00:00,11.66,11.66,11.64,11.66,2301900.0,8.1739,8.1739,8.1599,8.1739,2301900.0
2006-08-22 11:30:00,11.65,11.66,11.65,11.65,927000.0,8.1669,8.1739,8.1669,8.1669,927000.0
2006-08-22 12:00:00,11.65,11.67,11.65,11.66,2037000.0,8.1669,8.1809,8.1669,8.1739,2037000.0
2006-08-22 12:30:00,11.66,11.67,11.66,11.66,769800.0,8.1739,8.1809,8.1739,8.1739,769800.0
2006-08-22 13:00:00,11.66,11.67,11.66,11.66,2430300.0,8.1739,8.1809,8.1739,8.1739,2430300.0
2006-08-22 13:30:00,11.66,11.67,11.63,11.66,1764000.0,8.1739,8.1809,8.1529,8.1739,1764000.0
2006-08-22 14:00:00,11.66,11.66,11.62,11.64,1185900.0,8.1739,8.1739,8.1459,8.1599,1185900.0
2006-08-22 14:30:00,11.64,11.67,11.64,11.65,705900.0,8.1599,8.1809,8.1599,8.1669,705900.0
2006-08-22 15:00:00,11.65,11.67,11.65,11.66,1943700.0,8.1669,8.1809,8.1669,8.1739,1943700.0
2006-08-22 15:30:00,11.66,11.67,11.65,11.66,3494700.0,8.1739,8.1809,8.1669,8.1739,3494700.0
2006-08-23 09:30:00,11.68,11.76,11.67,11.73,3045600.0,8.1879,8.244,8.1809,8.223,3045600.0
2006-08-23 10:00:00,11.73,11.73,11.68,11.69,2781600.0,8.223,8.223,8.1879,8.1949,2781600.0
2006-08-23 10:30:00,11.69,11.71,11.69,11.7,2767800.0,8.1949,8.209,8.1949,8.202,2767800.0
2006-08-23 11:00:00,11.7,11.7,11.63,11.63,2325600.0,8.202,8.202,8.1529,8.1529,2325600.0
2006-08-23 11:30:00,11.63,11.65,11.63,11.65,742800.0,8.1529,8.1669,8.1529,8.1669,742800.0
2006-08-23 12:00:00,11.65,11.66,11.64,11.64,478500.0,8.1669,8.1739,8.1599,8.1599,478500.0
2006-08-23 12:30:00,11.64,11.66,11.64,11.64,579300.0,8.1599,8.1739,8.1599,8.1599,579300.0
2006-08-23 13:00:00,11.64,11.64,11.62,11.63,1094100.0,8.1599,8.1599,8.1459,8.1529,1094100.0
2006-08-23 13:30:00,11.63,11.64,11.54,11.59,1239900.0,8.1529,8.1599,8.0898,8.1248,1239900.0
2006-08-23 14:00:00,11.59,11.6,11.56,11.56,805800.0,8.1248,8.1319,8.1038,8.1038,805800.0
2006-08-23 14:30:00,11.56,11.6,11.54,11.55,817800.0,8.1038,8.1319,8.0898,8.0968,817800.0
2006-08-23 15:00:00,11.55,11.58,11.54,11.56,898500.0,8.0968,8.1178,8.0898,8.1038,898500.0
2006-08-23 15:30:00,11.56,11.64,11.55,11.61,1818000.0,8.1038,8.1599,8.0968,8.1389,1818000.0
2006-08-24 09:30:00,11.66,11.7,11.62,11.69,1571700.0,8.1739,8.202,8.1459,8.1949,1571700.0
2006-08-24 10:00:00,11.69,11.73,11.67,11.71,2565900.0,8.1949,8.223,8.1809,8.209,2565900.0
2006-08-24 10:30:00,11.71,11.72,11.68,11.7,2006100.0,8.209,8.216,8.1879,8.202,2006100.0
2006-08-24 11:00:00,11.7,11.76,11.7,11.75,1578300.0,8.202,8.244,8.202,8.237,1578300.0
2006-08-24 11:30:00,11.75,11.79,11.73,11.73,1866600.0,8.237,8.265,8.223,8.223,1866600.0
2006-08-24 12:00:00,11.73,11.75,11.69,11.72,1935600.0,8.223,8.237,8.1949,8.216,1935600.0
2006-08-24 12:30:00,11.71,11.76,11.71,11.73,1251600.0,8.209,8.244,8.209,8.223,1251600.0
2006-08-24 13:00:00,11.73,11.73,11.7,11.7,708300.0,8.223,8.223,8.202,8.202,708300.0
2006-08-24 13:30:00,11.7,11.72,11.66,11.67,1315200.0,8.202,8.216,8.1739,8.1809,1315200.0
2006-08-24 14:00:00,11.67,11.71,11.66,11.69,1255200.0,8.1809,8.209,8.1739,8.1949,1255200.0
2006-08-24 14:30:00,11.69,11.69,11.65,11.66,1358400.0,8.1949,8.1949,8.1669,8.1739,1358400.0
2006-08-24 15:00:00,11.66,11.67,11.64,11.66,1230300.0,8.1739,8.1809,8.1599,8.1739,1230300.0
2006-08-24 15:30:00,11.66,11.67,11.63,11.67,2323800.0,8.1739,8.1809,8.1529,8.1809,2323800.0
2006-08-25 09:30:00,11.61,11.79,11.61,11.77,2489700.0,8.1389,8.265,8.1389,8.251,2489700.0
2006-08-25 10:00:00,11.76,11.84,11.76,11.82,2788200.0,8.244,8.3001,8.244,8.2861,2788200.0
2006-08-25 10:30:00,11.82,11.83,11.79,11.8,1574400.0,8.2861,8.2931,8.265,8.2721,1574400.0
2006-08-25 11:00:00,11.8,11.85,11.8,11.83,2180700.0,8.2721,8.3071,8.2721,8.2931,2180700.0
2006-08-25 11:30:00,11.83,11.88,11.81,11.86,1157400.0,8.2931,8.3281,8.2791,8.3141,1157400.0
2006-08-25 12:00:00,11.86,11.89,11.84,11.85,1285800.0,8.3141,8.3351,8.3001,8.3071,1285800.0
2006-08-25 12:30:00,11.85,11.88,11.85,11.87,649500.0,8.3071,8.3281,8.3071,8.3211,649500.0
2006-08-25 13:00:00,11.87,11.88,11.85,11.85,1045200.0,8.3211,8.3281,8.3071,8.3071,1045200.0
2006-08-25 13:30:00,11.86,11.87,11.85,11.86,486000.0,8.3141,8.3211,8.3071,8.3141,486000.0
2006-08-25 14:00:00,11.86,11.87,11.86,11.87,708900.0,8.3141,8.3211,8.3141,8.3211,708900.0
2006-08-25 14:30:00,11.87,11.87,11.86,11.86,644100.0,8.3211,8.3211,8.3141,8.3141,644100.0
2006-08-25 15:00:00,11.87,11.87,11.85,11.85,752100.0,8.3211,8.3211,8.3071,8.3071,752100.0
2006-08-25 15:30:00,11.85,11.85,11.81,11.82,2932500.0,8.3071,8.3071,8.2791,8.2861,2932500.0
2006-08-28 09:30:00,11.79,11.82,11.77,11.78,1493400.0,8.265,8.2861,8.251,8.258,1493400.0
2006-08-28 10:00:00,11.78,11.83,11.78,11.8,1378800.0,8.258,8.2931,8.258,8.2721,1378800.0
2006-08-28 10:30:00,11.8,11.81,11.78,11.78,1226400.0,8.2721,8.2791,8.258,8.258,1226400.0
2006-08-28 11:00:00,11.78,11.81,11.78,11.8,915900.0,8.258,8.2791,8.258,8.2721,915900.0
2006-08-28 11:30:00,11.8,11.83,11.79,11.83,1515900.0,8.2721,8.2931,8.265,8.2931,1515900.0
2006-08-28 12:00:00,11.83,11.84,11.82,11.82,2055000.0,8.2931,8.3001,8.2861,8.2861,2055000.0
2006-08-28 12:30:00,11.82,11.85,11.82,11.84,774000.0,8.2861,8.3071,8.2861,8.3001,774000.0
2006-08-28 13:00:00,11.84,11.86,11.82,11.85,878100.0,8.3001,8.3141,8.2861,8.3071,878100.0
2006-08-28 13:30:00,11.84,11.89,11.84,11.88,2002200.0,8.3001,8.3351,8.3001,8.3281,2002200.0
2006-08-28 14:00:00,11.88,11.89,11.83,11.84,1834500.0,8.3281,8.3351,8.2931,8.3001,1834500.0
2006-08-28 14:30:00,11.84,11.84,11.81,11.83,1669200.0,8.3001,8.3001,8.2791,8.2931,1669200.0
2006-08-28 15:00:00,11.83,11.84,11.82,11.83,1453800.0,8.2931,8.3001,8.2861,8.2931,1453800.0
2006-08-28 15:30:00,11.83,11.84,11.8,11.83,3252300.0,8.2931,8.3001,8.2721,8.2931,3252300.0
2006-08-29 09:30:00,11.87,11.87,11.71,11.72,2241000.0,8.3211,8.3211,8.209,8.216,2241000.0
2006-08-29 10:00:00,11.71,11.71,11.6,11.65,3670200.0,8.209,8.209,8.1319,8.1669,3670200.0
2006-08-29 10:30:00,11.65,11.7,11.64,11.69,2820900.0,8.1669,8.202,8.1599,8.1949,2820900.0
2006-08-29 11:00:00,11.69,11.7,11.68,11.68,1265700.0,8.1949,8.202,8.1879,8.1879,1265700.0
2006-08-29 11:30:00,11.68,11.68,11.63,11.63,1248000.0,8.1879,8.1879,8.1529,8.1529,1248000.0
2006-08-29 12:00:00,11.63,11.67,11.63,11.67,1060500.0,8.1529,8.1809,8.1529,8.1809,1060500.0
2006-08-29 12:30:00,11.67,11.68,11.66,11.66,1570200.0,8.1809,8.1879,8.1739,8.1739,1570200.0
2006-08-29 13:00:00,11.66,11.67,11.66,11.66,941700.0,8.1739,8.1809,8.1739,8.1739,941700.0
2006-08-29 13:30:00,11.66,11.67,11.66,11.66,898200.0,8.1739,8.1809,8.1739,8.1739,898200.0
2006-08-29 14:00:00,11.66,11.7,11.61,11.68,2726400.0,8.1739,8.202,8.1389,8.1879,2726400.0
2006-08-29 14:30:00,11.68,11.71,11.68,11.69,1385700.0,8.1879,8.209,8.1879,8.1949,1385700.0
2006-08-29 15:00:00,11.69,11.7,11.68,11.7,1730700.0,8.1949,8.202,8.1879,8.202,1730700.0
2006-08-29 15:30:00,11.7,11.74,11.7,11.74,5864700.0,8.202,8.23,8.202,8.23,5864700.0
2006-08-30 09:30:00,11.76,11.78,11.63,11.63,2224500.0,8.244,8.258,8.1529,8.1529,2224500.0
2006-08-30 10:00:00,11.64,11.67,11.64,11.66,1557600.0,8.1599,8.1809,8.1599,8.1739,1557600.0
2006-08-30 10:30:00,11.66,11.69,11.64,11.65,970800.0,8.1739,8.1949,8.1599,8.1669,970800.0
2006-08-30 11:00:00,11.65,11.67,11.64,11.67,1122600.0,8.1669,8.1809,8.1599,8.1809,1122600.0
2006-08-30 11:30:00,11.66,11.68,11.64,11.65,1092600.0,8.1739,8.1879,8.1599,8.1669,1092600.0
2006-08-30 12:00:00,11.65,11.66,11.63,11.64,1267500.0,8.1669,8.1739,8.1529,8.1599,1267500.0
2006-08-30 12:30:00,11.64,11.66,11.63,11.64,604800.0,8.1599,8.1739,8.1529,8.1599,604800.0
2006-08-30 13:00:00,11.64,11.65,11.63,11.64,744300.0,8.1599,8.1669,8.1529,8.1599,744300.0
2006-08-30 13:30:00,11.64,11.65,11.64,11.65,641400.0,8.1599,8.1669,8.1599,8.1669,641400.0
2006-08-30 14:00:00,11.65,11.67,11.64,11.66,1122600.0,8.1669,8.1809,8.1599,8.1739,1122600.0
2006-08-30 14:30:00,11.67,11.67,11.64,11.66,2055600.0,8.1809,8.1809,8.1599,8.1739,2055600.0
2006-08-30 15:00:00,11.66,11.68,11.64,11.64,1597800.0,8.1739,8.1879,8.1599,8.1599,1597800.0
2006-08-30 15:30:00,11.64,11.64,11.62,11.64,2451300.0,8.1599,8.1599,8.1459,8.1599,2451300.0
2006-08-31 09:30:00,11.62,11.72,11.6,11.7,965400.0,8.1459,8.216,8.1319,8.202,965400.0
2006-08-31 10:00:00,11.7,11.73,11.67,11.67,929100.0,8.202,8.223,8.1809,8.1809,929100.0
2006-08-31 10:30:00,11.68,11.68,11.66,11.67,995100.0,8.1879,8.1879,8.1739,8.1809,995100.0
2006-08-31 11:00:00,11.67,11.67,11.66,11.66,700800.0,8.1809,8.1809,8.1739,8.1739,700800.0
2006-08-31 11:30:00,11.66,11.66,11.65,11.65,435000.0,8.1739,8.1739,8.1669,8.1669,435000.0
2006-08-31 12:00:00,11.65,11.67,11.65,11.66,1717200.0,8.1669,8.1809,8.1669,8.1739,1717200.0
2006-08-31 12:30:00,11.66,11.67,11.66,11.66,744600.0,8.1739,8.1809,8.1739,8.1739,744600.0
2006-08-31 13:00:00,11.66,11.67,11.66,11.66,401700.0,8.1739,8.1809,8.1739,8.1739,401700.0
2006-08-31 13:30:00,11.67,11.67,11.66,11.66,877200.0,8.1809,8.1809,8.1739,8.1739,877200.0
2006-08-31 14:00:00,11.67,11.69,11.66,11.68,1533600.0,8.1809,8.1949,8.1739,8.1879,1533600.0
2006-08-31 14:30:00,11.68,11.7,11.67,11.7,1118700.0,8.1879,8.202,8.1809,8.202,1118700.0
2006-08-31 15:00:00,11.69,11.7,11.68,11.69,861900.0,8.1949,8.202,8.1879,8.1949,861900.0
2006-08-31 15:30:00,11.69,11.7,11.67,11.67,2503500.0,8.1949,8.202,8.1809,8.1809,2503500.0
2006-09-01 09:30:00,11.78,11.78,11.56,11.71,1503900.0,8.258,8.258,8.1038,8.209,1503900.0
2006-09-01 10:00:00,11.71,11.72,11.64,11.71,1090800.0,8.209,8.216,8.1599,8.209,1090800.0
2006-09-01 10:30:00,11.71,11.76,11.71,11.72,988800.0,8.209,8.244,8.209,8.216,988800.0
2006-09-01 11:00:00,11.73,11.75,11.71,11.73,776400.0,8.223,8.237,8.209,8.223,776400.0
2006-09-01 11:30:00,11.73,11.74,11.73,11.74,959700.0,8.223,8.23,8.223,8.23,959700.0
2006-09-01 12:00:00,11.74,11.74,11.73,11.74,1053900.0,8.23,8.23,8.223,8.23,1053900.0
2006-09-01 12:30:00,11.74,11.75,11.73,11.75,512100.0,8.23,8.237,8.223,8.237,512100.0
2006-09-01 13:00:00,11.75,11.75,11.73,11.75,922800.0,8.237,8.237,8.223,8.237,922800.0
2006-09-01 13:30:00,11.75,11.82,11.75,11.8,1422600.0,8.237,8.2861,8.237,8.2721,1422600.0
2006-09-01 14:00:00,11.8,11.8,11.78,11.78,413100.0,8.2721,8.2721,8.258,8.258,413100.0
2006-09-01 14:30:00,11.78,11.78,11.74,11.76,704700.0,8.258,8.258,8.23,8.244,704700.0
2006-09-01 15:00:00,11.76,11.78,11.76,11.77,522000.0,8.244,8.258,8.244,8.251,522000.0
2006-09-01 15:30:00,11.77,11.77,11.74,11.75,2417100.0,8.251,8.251,8.23,8.237,2417100.0
2006-09-05 09:30:00,11.71,11.78,11.65,11.7,1931100.0,8.209,8.258,8.1669,8.202,1931100.0
2006-09-05 10:00:00,11.7,11.73,11.68,11.69,1144800.0,8.202,8.223,8.1879,8.1949,1144800.0
2006-09-05 10:30:00,11.69,11.77,11.68,11.76,1364700.0,8.1949,8.251,8.1879,8.244,1364700.0
2006-09-05 11:00:00,11.77,11.8,11.76,11.8,669900.0,8.251,8.2721,8.244,8.2721,669900.0
2006-09-05 11:30:00,11.8,11.83,11.79,11.8,1174200.0,8.2721,8.2931,8.265,8.2721,1174200.0
2006-09-05 12:00:00,11.79,11.82,11.79,11.82,1762800.0,8.265,8.2861,8.265,8.2861,1762800.0
2006-09-05 12:30:00,11.82,11.82,11.79,11.79,1097400.0,8.2861,8.2861,8.265,8.265,1097400.0
2006-09-05 13:00:00,11.79,11.79,11.74,11.75,791400.0,8.265,8.265,8.23,8.237,791400.0
2006-09-05 13:30:00,11.75,11.82,11.7,11.71,1223400.0,8.237,8.2861,8.202,8.209,1223400.0
2006-09-05 14:00:00,11.71,11.77,11.71,11.74,1379700.0,8.209,8.251,8.209,8.23,1379700.0
2006-09-05 14:30:00,11.74,11.75,11.7,11.72,842100.0,8.23,8.237,8.202,8.216,842100.0
2006-09-05 15:00:00,11.72,11.72,11.68,11.69,1807200.0,8.216,8.216,8.1879,8.1949,1807200.0
2006-09-05 15:30:00,11.68,11.7,11.64,11.68,3922800.0,8.1879,8.202,8.1599,8.1879,3922800.0
2006-09-06 09:30:00,11.67,11.67,11.58,11.6,1827300.0,8.1809,8.1809,8.1178,8.1319,1827300.0
2006-09-06 10:00:00,11.6,11.62,11.57,11.57,1420500.0,8.1319,8.1459,8.1108,8.1108,1420500.0
2006-09-06 10:30:00,11.57,11.58,11.5,11.51,2585700.0,8.1108,8.1178,8.0617,8.0688,2585700.0
2006-09-06 11:00:00,11.51,11.53,11.51,11.52,1413300.0,8.0688,8.0828,8.0688,8.0758,1413300.0
2006-09-06 11:30:00,11.52,11.53,11.5,11.51,813600.0,8.0758,8.0828,8.0617,8.0688,813600.0
2006-09-06 12:00:00,11.51,11.55,11.51,11.55,1281600.0,8.0688,8.0968,8.0688,8.0968,1281600.0
2006-09-06 12:30:00,11.54,11.59,11.54,11.58,1010700.0,8.0898,8.1248,8.0898,8.1178,1010700.0
2006-09-06 13:00:00,11.58,11.63,11.57,11.63,1245600.0,8.1178,8.1529,8.1108,8.1529,1245600.0
2006-09-06 13:30:00,11.63,11.63,11.61,11.61,984300.0,8.1529,8.1529,8.1389,8.1389,984300.0
2006-09-06 14:00:00,11.61,11.63,11.6,11.63,1254300.0,8.1389,8.1529,8.1319,8.1529,1254300.0
2006-09-06 14:30:00,11.63,11.65,11.61,11.62,1321500.0,8.1529,8.1669,8.1389,8.1459,1321500.0
2006-09-06 15:00:00,11.61,11.62,11.57,11.57,1443300.0,8.1389,8.1459,8.1108,8.1108,1443300.0
2006-09-06 15:30:00,11.57,11.59,11.55,11.56,1937400.0,8.1108,8.1248,8.0968,8.1038,1937400.0
2006-09-07 09:30:00,11.53,11.7,11.53,11.7,1306500.0,8.0828,8.202,8.0828,8.202,1306500.0
2006-09-07 10:00:00,11.7,11.7,11.63,11.67,2533200.0,8.202,8.202,8.1529,8.1809,2533200.0
2006-09-07 10:30:00,11.67,11.7,11.64,11.66,3501900.0,8.1809,8.202,8.1599,8.1739,3501900.0
2006-09-07 11:00:00,11.66,11.67,11.61,11.63,1522500.0,8.1739,8.1809,8.1389,8.1529,1522500.0
2006-09-07 11:30:00,11.63,11.71,11.62,11.71,2846700.0,8.1529,8.209,8.1459,8.209,2846700.0
2006-09-07 12:00:00,11.72,11.81,11.71,11.77,2144400.0,8.216,8.2791,8.209,8.251,2144400.0
2006-09-07 12:30:00,11.77,11.78,11.72,11.74,1270500.0,8.251,8.258,8.216,8.23,1270500.0
2006-09-07 13:00:00,11.74,11.74,11.71,11.73,519300.0,8.23,8.23,8.209,8.223,519300.0
2006-09-07 13:30:00,11.73,11.77,11.73,11.76,916800.0,8.223,8.251,8.223,8.244,916800.0
2006-09-07 14:00:00,11.76,11.77,11.74,11.75,1435500.0,8.244,8.251,8.23,8.237,1435500.0
2006-09-07 14:30:00,11.74,11.75,11.7,11.72,2043300.0,8.23,8.237,8.202,8.216,2043300.0
2006-09-07 15:00:00,11.72,11.72,11.69,11.7,1785000.0,8.216,8.216,8.1949,8.202,1785000.0
2006-09-07 15:30:00,11.7,11.71,11.64,11.65,3380700.0,8.202,8.209,8.1599,8.1669,3380700.0
2006-09-08 09:30:00,11.65,11.68,11.58,11.65,2481900.0,8.1669,8.1879,8.1178,8.1669,2481900.0
2006-09-08 10:00:00,11.66,11.66,11.6,11.65,1039200.0,8.1739,8.1739,8.1319,8.1669,1039200.0
2006-09-08 10:30:00,11.64,11.64,11.61,11.63,984000.0,8.1599,8.1599,8.1389,8.1529,984000.0
2006-09-08 11:00:00,11.63,11.65,11.62,11.63,770100.0,8.1529,8.1669,8.1459,8.1529,770100.0
2006-09-08 11:30:00,11.63,11.63,11.61,11.61,1197900.0,8.1529,8.1529,8.1389,8.1389,1197900.0
2006-09-08 12:00:00,11.61,11.62,11.61,11.61,222900.0,8.1389,8.1459,8.1389,8.1389,222900.0
2006-09-08 12:30:00,11.61,11.63,11.61,11.62,318300.0,8.1389,8.1529,8.1389,8.1459,318300.0
2006-09-08 13:00:00,11.62,11.64,11.62,11.64,527100.0,8.1459,8.1599,8.1459,8.1599,527100.0
2006-09-08 13:30:00,11.63,11.67,11.63,11.67,574800.0,8.1529,8.1809,8.1529,8.1809,574800.0
2006-09-08 14:00:00,11.68,11.68,11.63,11.63,1171800.0,8.1879,8.1879,8.1529,8.1529,1171800.0
2006-09-08 14:30:00,11.63,11.63,11.62,11.62,398100.0,8.1529,8.1529,8.1459,8.1459,398100.0
2006-09-08 15:00:00,11.62,11.65,11.62,11.65,935100.0,8.1459,8.1669,8.1459,8.1669,935100.0
2006-09-08 15:30:00,11.65,11.65,11.62,11.64,1313100.0,8.1669,8.1669,8.1459,8.1599,1313100.0
2006-09-11 09:30:00,11.6,11.61,11.46,11.48,2955900.0,8.1319,8.1389,8.0337,8.0477,2955900.0
2006-09-11 10:00:00,11.48,11.51,11.46,11.49,1616700.0,8.0477,8.0688,8.0337,8.0547,1616700.0
2006-09-11 10:30:00,11.48,11.5,11.43,11.45,1768800.0,8.0477,8.0617,8.0127,8.0267,1768800.0
2006-09-11 11:00:00,11.45,11.51,11.45,11.5,1026300.0,8.0267,8.0688,8.0267,8.0617,1026300.0
2006-09-11 11:30:00,11.5,11.52,11.49,11.5,891300.0,8.0617,8.0758,8.0547,8.0617,891300.0
2006-09-11 12:00:00,11.5,11.63,11.5,11.62,1767600.0,8.0617,8.1529,8.0617,8.1459,1767600.0
2006-09-11 12:30:00,11.62,11.63,11.55,11.57,1565400.0,8.1459,8.1529,8.0968,8.1108,1565400.0
2006-09-11 13:00:00,11.57,11.6,11.57,11.59,1158300.0,8.1108,8.1319,8.1108,8.1248,1158300.0
2006-09-11 13:30:00,11.59,11.63,11.59,11.59,1121100.0,8.1248,8.1529,8.1248,8.1248,1121100.0
2006-09-11 14:00:00,11.59,11.61,11.57,11.57,1204800.0,8.1248,8.1389,8.1108,8.1108,1204800.0
2006-09-11 14:30:00,11.57,11.59,11.55,11.57,3122700.0,8.1108,8.1248,8.0968,8.1108,3122700.0
2006-09-11 15:00:00,11.57,11.58,11.53,11.56,1872000.0,8.1108,8.1178,8.0828,8.1038,1872000.0
2006-09-11 15:30:00,11.56,11.58,11.55,11.58,3460500.0,8.1038,8.1178,8.0968,8.1178,3460500.0
2006-09-12 09:30:00,11.58,11.58,11.47,11.48,2067000.0,8.1178,8.1178,8.0407,8.0477,2067000.0
2006-09-12 10:00:00,11.48,11.5,11.47,11.5,1634700.0,8.0477,8.0617,8.0407,8.0617,1634700.0
2006-09-12 10:30:00,11.5,11.53,11.5,11.53,988800.0,8.0617,8.0828,8.0617,8.0828,988800.0
2006-09-12 11:00:00,11.52,11.53,11.52,11.53,1569600.0,8.0758,8.0828,8.0758,8.0828,1569600.0
2006-09-12 11:30:00,11.53,11.61,11.53,11.56,2622000.0,8.0828,8.1389,8.0828,8.1038,2622000.0
2006-09-12 12:00:00,11.56,11.56,11.52,11.53,1203000.0,8.1038,8.1038,8.0758,8.0828,1203000.0
2006-09-12 12:30:00,11.53,11.54,11.52,11.54,719400.0,8.0828,8.0898,8.0758,8.0898,719400.0
2006-09-12 13:00:00,11.54,11.54,11.53,11.54,1469700.0,8.0898,8.0898,8.0828,8.0898,1469700.0
2006-09-12 13:30:00,11.54,11.55,11.53,11.55,1263000.0,8.0898,8.0968,8.0828,8.0968,1263000.0
2006-09-12 14:00:00,11.55,11.57,11.53,11.57,1865100.0,8.0968,8.1108,8.0828,8.1108,1865100.0
2006-09-12 14:30:00,11.57,11.63,11.55,11.61,3053700.0,8.1108,8.1529,8.0968,8.1389,3053700.0
2006-09-12 15:00:00,11.61,11.68,11.59,11.66,3347700.0,8.1389,8.1879,8.1248,8.1739,3347700.0
2006-09-12 15:30:00,11.66,11.68,11.65,11.67,2730300.0,8.1739,8.1879,8.1669,8.1809,2730300.0
2006-09-13 09:30:00,11.59,11.65,11.56,11.61,2380200.0,8.1248,8.1669,8.1038,8.1389,2380200.0
2006-09-13 10:00:00,11.61,11.63,11.58,11.62,1242600.0,8.1389,8.1529,8.1178,8.1459,1242600.0
2006-09-13 10:30:00,11.62,11.64,11.6,11.61,2127900.0,8.1459,8.1599,8.1319,8.1389,2127900.0
2006-09-13 11:00:00,11.6,11.62,11.58,11.6,2575200.0,8.1319,8.1459,8.1178,8.1319,2575200.0
2006-09-13 11:30:00,11.6,11.6,11.57,11.58,1765800.0,8.1319,8.1319,8.1108,8.1178,1765800.0
2006-09-13 12:00:00,11.58,11.58,11.53,11.54,2429100.0,8.1178,8.1178,8.0828,8.0898,2429100.0
2006-09-13 12:30:00,11.54,11.54,11.52,11.53,1767300.0,8.0898,8.0898,8.0758,8.0828,1767300.0
2006-09-13 13:00:00,11.53,11.55,11.52,11.53,1353300.0,8.0828,8.0968,8.0758,8.0828,1353300.0
2006-09-13 13:30:00,11.53,11.54,11.53,11.54,2082300.0,8.0828,8.0898,8.0828,8.0898,2082300.0
2006-09-13 14:00:00,11.54,11.54,11.53,11.53,660000.0,8.0898,8.0898,8.0828,8.0828,660000.0
2006-09-13 14:30:00,11.53,11.56,11.53,11.56,1972200.0,8.0828,8.1038,8.0828,8.1038,1972200.0
2006-09-13 15:00:00,11.56,11.56,11.53,11.53,1711500.0,8.1038,8.1038,8.0828,8.0828,1711500.0
2006-09-13 15:30:00,11.53,11.57,11.53,11.55,2207400.0,8.0828,8.1108,8.0828,8.0968,2207400.0
2006-09-14 09:30:00,11.51,11.57,11.48,11.49,2544600.0,8.0688,8.1108,8.0477,8.0547,2544600.0
2006-09-14 10:00:00,11.49,11.5,11.43,11.46,2354700.0,8.0547,8.0617,8.0127,8.0337,2354700.0
2006-09-14 10:30:00,11.46,11.5,11.44,11.48,1265400.0,8.0337,8.0617,8.0197,8.0477,1265400.0
2006-09-14 11:00:00,11.48,11.49,11.45,11.45,1170300.0,8.0477,8.0547,8.0267,8.0267,1170300.0
2006-09-14 11:30:00,11.45,11.46,11.44,11.45,1034400.0,8.0267,8.0337,8.0197,8.0267,1034400.0
2006-09-14 12:00:00,11.45,11.45,11.39,11.41,1544100.0,8.0267,8.0267,7.9846,7.9987,1544100.0
2006-09-14 12:30:00,11.41,11.42,11.4,11.41,906300.0,7.9987,8.0057,7.9916,7.9987,906300.0
2006-09-14 13:00:00,11.41,11.41,11.37,11.4,1608900.0,7.9987,7.9987,7.9706,7.9916,1608900.0
2006-09-14 13:30:00,11.4,11.42,11.38,11.41,1275900.0,7.9916,8.0057,7.9776,7.9987,1275900.0
2006-09-14 14:00:00,11.41,11.41,11.38,11.4,1002300.0,7.9987,7.9987,7.9776,7.9916,1002300.0
2006-09-14 14:30:00,11.4,11.4,11.35,11.39,1639800.0,7.9916,7.9916,7.9566,7.9846,1639800.0
2006-09-14 15:00:00,11.38,11.43,11.37,11.43,1929600.0,7.9776,8.0127,7.9706,8.0127,1929600.0
2006-09-14 15:30:00,11.43,11.47,11.42,11.45,1995600.0,8.0127,8.0407,8.0057,8.0267,1995600.0
2006-09-15 09:30:00,11.49,11.56,11.38,11.47,32300100.0,8.0547,8.1038,7.9776,8.0407,32300100.0
2006-09-15 10:00:00,11.48,11.53,11.42,11.42,2765700.0,8.0477,8.0828,8.0057,8.0057,2765700.0
2006-09-15 10:30:00,11.42,11.49,11.38,11.41,1796700.0,8.0057,8.0547,7.9776,7.9987,1796700.0
2006-09-15 11:00:00,11.41,11.46,11.41,11.44,3507900.0,7.9987,8.0337,7.9987,8.0197,3507900.0
2006-09-15 11:30:00,11.44,11.47,11.43,11.44,2395200.0,8.0197,8.0407,8.0127,8.0197,2395200.0
2006-09-15 12:00:00,11.44,11.47,11.43,11.46,2133600.0,8.0197,8.0407,8.0127,8.0337,2133600.0
2006-09-15 12:30:00,11.46,11.46,11.42,11.42,1000800.0,8.0337,8.0337,8.0057,8.0057,1000800.0
2006-09-15 13:00:00,11.42,11.46,11.42,11.42,1371600.0,8.0057,8.0337,8.0057,8.0057,1371600.0
2006-09-15 13:30:00,11.42,11.5,11.42,11.48,1436700.0,8.0057,8.0617,8.0057,8.0477,1436700.0
2006-09-15 14:00:00,11.48,11.52,11.47,11.49,1251600.0,8.0477,8.0758,8.0407,8.0547,1251600.0
2006-09-15 14:30:00,11.5,11.54,11.5,11.54,1246200.0,8.0617,8.0898,8.0617,8.0898,1246200.0
2006-09-15 15:00:00,11.54,11.56,11.46,11.55,1180500.0,8.0898,8.1038,8.0337,8.0968,1180500.0
2006-09-15 15:30:00,11.55,11.55,11.48,11.49,2324400.0,8.0968,8.0968,8.0477,8.0547,2324400.0
2006-09-18 09:30:00,11.42,11.47,11.37,11.38,1891500.0,8.0057,8.0407,7.9706,7.9776,1891500.0
2006-09-18 10:00:00,11.39,11.44,11.39,11.4,1158900.0,7.9846,8.0197,7.9846,7.9916,1158900.0
2006-09-18 10:30:00,11.4,11.47,11.39,11.41,1340100.0,7.9916,8.0407,7.9846,7.9987,1340100.0
2006-09-18 11:00:00,11.41,11.42,11.39,11.4,1049100.0,7.9987,8.0057,7.9846,7.9916,1049100.0
2006-09-18 11:30:00,11.4,11.43,11.39,11.39,1520100.0,7.9916,8.0127,7.9846,7.9846,1520100.0
2006-09-18 12:00:00,11.39,11.42,11.35,11.36,987000.0,7.9846,8.0057,7.9566,7.9636,987000.0
2006-09-18 12:30:00,11.35,11.38,11.35,11.37,789300.0,7.9566,7.9776,7.9566,7.9706,789300.0
2006-09-18 13:00:00,11.37,11.39,11.36,11.37,445200.0,7.9706,7.9846,7.9636,7.9706,445200.0
2006-09-18 13:30:00,11.38,11.4,11.36,11.38,1059600.0,7.9776,7.9916,7.9636,7.9776,1059600.0
2006-09-18 14:00:00,11.38,11.4,11.37,11.39,559200.0,7.9776,7.9916,7.9706,7.9846,559200.0
2006-09-18 14:30:00,11.39,11.41,11.36,11.38,912900.0,7.9846,7.9987,7.9636,7.9776,912900.0
2006-09-18 15:00:00,11.39,11.43,11.38,11.41,1016100.0,7.9846,8.0127,7.9776,7.9987,1016100.0
2006-09-18 15:30:00,11.41,11.43,11.37,11.39,2023500.0,7.9987,8.0127,7.9706,7.9846,2023500.0
2006-09-19 09:30:00,11.45,11.45,11.38,11.39,1064400.0,8.0267,8.0267,7.9776,7.9846,1064400.0
2006-09-19 10:00:00,11.4,11.46,11.39,11.46,1555200.0,7.9916,8.0337,7.9846,8.0337,1555200.0
2006-09-19 10:30:00,11.46,11.47,11.42,11.46,693300.0,8.0337,8.0407,8.0057,8.0337,693300.0
2006-09-19 11:00:00,11.46,11.5,11.46,11.46,924900.0,8.0337,8.0617,8.0337,8.0337,924900.0
2006-09-19 11:30:00,11.46,11.46,11.42,11.46,1120800.0,8.0337,8.0337,8.0057,8.0337,1120800.0
2006-09-19 12:00:00,11.46,11.49,11.43,11.43,1206900.0,8.0337,8.0547,8.0127,8.0127,1206900.0
2006-09-19 12:30:00,11.43,11.45,11.42,11.42,739800.0,8.0127,8.0267,8.0057,8.0057,739800.0
2006-09-19 13:00:00,11.42,11.44,11.42,11.43,537300.0,8.0057,8.0197,8.0057,8.0127,537300.0
2006-09-19 13:30:00,11.43,11.44,11.41,11.44,735600.0,8.0127,8.0197,7.9987,8.0197,735600.0
2006-09-19 14:00:00,11.44,11.47,11.43,11.46,1004100.0,8.0197,8.0407,8.0127,8.0337,1004100.0
2006-09-19 14:30:00,11.46,11.5,11.46,11.47,1075800.0,8.0337,8.0617,8.0337,8.0407,1075800.0
2006-09-19 15:00:00,11.47,11.5,11.47,11.49,982800.0,8.0407,8.0617,8.0407,8.0547,982800.0
2006-09-19 15:30:00,11.49,11.52,11.48,11.5,1859100.0,8.0547,8.0758,8.0477,8.0617,1859100.0
2006-09-20 09:30:00,11.56,11.68,11.51,11.66,3578100.0,8.1038,8.1879,8.0688,8.1739,3578100.0
2006-09-20 10:00:00,11.66,11.66,11.62,11.63,4009800.0,8.1739,8.1739,8.1459,8.1529,4009800.0
2006-09-20 10:30:00,11.64,11.65,11.6,11.62,2497800.0,8.1599,8.1669,8.1319,8.1459,2497800.0
2006-09-20 11:00:00,11.62,11.62,11.6,11.61,1475400.0,8.1459,8.1459,8.1319,8.1389,1475400.0
2006-09-20 11:30:00,11.62,11.63,11.6,11.61,1969500.0,8.1459,8.1529,8.1319,8.1389,1969500.0
2006-09-20 12:00:00,11.6,11.64,11.6,11.61,1168800.0,8.1319,8.1599,8.1319,8.1389,1168800.0
2006-09-20 12:30:00,11.61,11.62,11.6,11.62,732000.0,8.1389,8.1459,8.1319,8.1459,732000.0
2006-09-20 13:00:00,11.61,11.65,11.61,11.65,885600.0,8.1389,8.1669,8.1389,8.1669,885600.0
2006-09-20 13:30:00,11.65,11.67,11.64,11.66,1224900.0,8.1669,8.1809,8.1599,8.1739,1224900.0
2006-09-20 14:00:00,11.66,11.69,11.64,11.66,3330300.0,8.1739,8.1949,8.1599,8.1739,3330300.0
2006-09-20 14:30:00,11.66,11.72,11.66,11.7,2806500.0,8.1739,8.216,8.1739,8.202,2806500.0
2006-09-20 15:00:00,11.7,11.72,11.68,11.71,2367000.0,8.202,8.216,8.1879,8.209,2367000.0
2006-09-20 15:30:00,11.71,11.73,11.67,11.69,6310500.0,8.209,8.223,8.1809,8.1949,6310500.0
2006-09-21 09:30:00,11.73,11.8,11.66,11.78,2758500.0,8.223,8.2721,8.1739,8.258,2758500.0
2006-09-21 10:00:00,11.78,11.79,11.73,11.78,1401300.0,8.258,8.265,8.223,8.258,1401300.0
2006-09-21 10:30:00,11.78,11.81,11.75,11.75,1704900.0,8.258,8.2791,8.237,8.237,1704900.0
2006-09-21 11:00:00,11.75,11.78,11.75,11.75,1854600.0,8.237,8.258,8.237,8.237,1854600.0
2006-09-21 11:30:00,11.75,11.77,11.73,11.75,1502700.0,8.237,8.251,8.223,8.237,1502700.0
2006-09-21 12:00:00,11.75,11.77,11.7,11.75,2155800.0,8.237,8.251,8.202,8.237,2155800.0
2006-09-21 12:30:00,11.75,11.76,11.72,11.73,1174800.0,8.237,8.244,8.216,8.223,1174800.0
2006-09-21 13:00:00,11.72,11.76,11.72,11.73,1169100.0,8.216,8.244,8.216,8.223,1169100.0
2006-09-21 13:30:00,11.73,11.77,11.72,11.76,909900.0,8.223,8.251,8.216,8.244,909900.0
2006-09-21 14:00:00,11.77,11.77,11.72,11.72,1277700.0,8.251,8.251,8.216,8.216,1277700.0
2006-09-21 14:30:00,11.72,11.75,11.7,11.71,1653300.0,8.216,8.237,8.202,8.209,1653300.0
2006-09-21 15:00:00,11.72,11.72,11.66,11.7,2037600.0,8.216,8.216,8.1739,8.202,2037600.0
2006-09-21 15:30:00,11.7,11.77,11.7,11.74,3624600.0,8.202,8.251,8.202,8.23,3624600.0
2006-09-22 09:30:00,11.77,11.78,11.63,11.67,2358300.0,8.251,8.258,8.1529,8.1809,2358300.0
2006-09-22 10:00:00,11.67,11.75,11.59,11.69,3011400.0,8.1809,8.237,8.1248,8.1949,3011400.0
2006-09-22 10:30:00,11.69,11.75,11.68,11.73,2412000.0,8.1949,8.237,8.1879,8.223,2412000.0
2006-09-22 11:00:00,11.73,11.77,11.72,11.75,2096700.0,8.223,8.251,8.216,8.237,2096700.0
2006-09-22 11:30:00,11.75,11.8,11.74,11.78,2500500.0,8.237,8.2721,8.23,8.258,2500500.0
2006-09-22 12:00:00,11.78,11.78,11.71,11.74,929100.0,8.258,8.258,8.209,8.23,929100.0
2006-09-22 12:30:00,11.74,11.74,11.71,11.71,940800.0,8.23,8.23,8.209,8.209,940800.0
2006-09-22 13:00:00,11.72,11.73,11.7,11.71,846000.0,8.216,8.223,8.202,8.209,846000.0
2006-09-22 13:30:00,11.71,11.73,11.69,11.73,999600.0,8.209,8.223,8.1949,8.223,999600.0
2006-09-22 14:00:00,11.73,11.75,11.72,11.74,1095300.0,8.223,8.237,8.216,8.23,1095300.0
2006-09-22 14:30:00,11.74,11.79,11.72,11.78,1732200.0,8.23,8.265,8.216,8.258,1732200.0
2006-09-22 15:00:00,11.78,11.8,11.73,11.74,1591200.0,8.258,8.2721,8.223,8.23,1591200.0
2006-09-22 15:30:00,11.74,11.75,11.69,11.71,3370500.0,8.23,8.237,8.1949,8.209,3370500.0
2006-09-25 09:30:00,11.8,11.88,11.76,11.83,3958500.0,8.2721,8.3281,8.244,8.2931,3958500.0
2006-09-25 10:00:00,11.83,11.88,11.83,11.87,4351200.0,8.2931,8.3281,8.2931,8.3211,4351200.0
2006-09-25 10:30:00,11.87,11.94,11.85,11.94,2464200.0,8.3211,8.3702,8.3071,8.3702,2464200.0
2006-09-25 11:00:00,11.94,12.05,11.94,12.01,4097700.0,8.3702,8.4473,8.3702,8.4193,4097700.0
2006-09-25 11:30:00,12.01,12.02,11.96,11.97,3153900.0,8.4193,8.4263,8.3842,8.3912,3153900.0
2006-09-25 12:00:00,11.96,12.0,11.95,12.0,2561400.0,8.3842,8.4123,8.3772,8.4123,2561400.0
2006-09-25 12:30:00,12.0,12.05,11.98,12.04,2129400.0,8.4123,8.4473,8.3982,8.4403,2129400.0
2006-09-25 13:00:00,12.04,12.1,12.04,12.06,3292500.0,8.4403,8.4824,8.4403,8.4543,3292500.0
2006-09-25 13:30:00,12.07,12.07,12.04,12.07,2247600.0,8.4613,8.4613,8.4403,8.4613,2247600.0
2006-09-25 14:00:00,12.07,12.08,12.05,12.07,2688900.0,8.4613,8.4683,8.4473,8.4613,2688900.0
2006-09-25 14:30:00,12.07,12.13,12.06,12.1,3791700.0,8.4613,8.5034,8.4543,8.4824,3791700.0
2006-09-25 15:00:00,12.1,12.2,12.08,12.18,5588700.0,8.4824,8.5525,8.4683,8.5384,5588700.0
2006-09-25 15:30:00,12.18,12.26,12.17,12.21,10263000.0,8.5384,8.5945,8.5314,8.5595,10263000.0
2006-09-26 09:30:00,12.08,12.15,12.04,12.08,6986100.0,8.4683,8.5174,8.4403,8.4683,6986100.0
2006-09-26 10:00:00,12.08,12.14,12.08,12.11,4837800.0,8.4683,8.5104,8.4683,8.4894,4837800.0
2006-09-26 10:30:00,12.11,12.12,12.08,12.11,2674500.0,8.4894,8.4964,8.4683,8.4894,2674500.0
2006-09-26 11:00:00,12.11,12.14,12.1,12.12,3559200.0,8.4894,8.5104,8.4824,8.4964,3559200.0
2006-09-26 11:30:00,12.12,12.12,12.09,12.09,2273100.0,8.4964,8.4964,8.4754,8.4754,2273100.0
2006-09-26 12:00:00,12.09,12.13,12.08,12.1,2907300.0,8.4754,8.5034,8.4683,8.4824,2907300.0
2006-09-26 12:30:00,12.1,12.11,12.07,12.08,1295100.0,8.4824,8.4894,8.4613,8.4683,1295100.0
2006-09-26 13:00:00,12.08,12.1,12.07,12.1,1921200.0,8.4683,8.4824,8.4613,8.4824,1921200.0
2006-09-26 13:30:00,12.1,12.13,12.09,12.11,2493000.0,8.4824,8.5034,8.4754,8.4894,2493000.0
2006-09-26 14:00:00,12.11,12.12,12.07,12.08,2148600.0,8.4894,8.4964,8.4613,8.4683,2148600.0
2006-09-26 14:30:00,12.08,12.11,12.08,12.1,2643300.0,8.4683,8.4894,8.4683,8.4824,2643300.0
2006-09-26 15:00:00,12.1,12.1,12.09,12.1,1695900.0,8.4824,8.4824,8.4754,8.4824,1695900.0
2006-09-26 15:30:00,12.1,12.12,12.06,12.09,3603900.0,8.4824,8.4964,8.4543,8.4754,3603900.0
2006-09-27 09:30:00,12.03,12.14,12.03,12.1,2745300.0,8.4333,8.5104,8.4333,8.4824,2745300.0
2006-09-27 10:00:00,12.1,12.14,12.0,12.04,2553000.0,8.4824,8.5104,8.4123,8.4403,2553000.0
2006-09-27 10:30:00,12.04,12.11,12.04,12.11,2664000.0,8.4403,8.4894,8.4403,8.4894,2664000.0
2006-09-27 11:00:00,12.1,12.12,12.07,12.09,1822800.0,8.4824,8.4964,8.4613,8.4754,1822800.0
2006-09-27 11:30:00,12.09,12.13,12.08,12.12,1380600.0,8.4754,8.5034,8.4683,8.4964,1380600.0
2006-09-27 12:00:00,12.13,12.19,12.11,12.15,2330700.0,8.5034,8.5455,8.4894,8.5174,2330700.0
2006-09-27 12:30:00,12.15,12.18,12.13,12.18,1136400.0,8.5174,8.5384,8.5034,8.5384,1136400.0
2006-09-27 13:00:00,12.18,12.21,12.18,12.19,1144800.0,8.5384,8.5595,8.5384,8.5455,1144800.0
2006-09-27 13:30:00,12.19,12.2,12.18,12.19,1612200.0,8.5455,8.5525,8.5384,8.5455,1612200.0
2006-09-27 14:00:00,12.19,12.21,12.18,12.19,1560300.0,8.5455,8.5595,8.5384,8.5455,1560300.0
2006-09-27 14:30:00,12.19,12.22,12.19,12.2,1603800.0,8.5455,8.5665,8.5455,8.5525,1603800.0
2006-09-27 15:00:00,12.2,12.2,12.16,12.17,2200500.0,8.5525,8.5525,8.5244,8.5314,2200500.0
2006-09-27 15:30:00,12.17,12.18,12.16,12.17,1614900.0,8.5314,8.5384,8.5244,8.5314,1614900.0
2006-09-28 09:30:00,12.17,12.23,12.15,12.17,2090100.0,8.5314,8.5735,8.5174,8.5314,2090100.0
2006-09-28 10:00:00,12.17,12.2,12.15,12.16,1034400.0,8.5314,8.5525,8.5174,8.5244,1034400.0
2006-09-28 10:30:00,12.16,12.18,12.12,12.14,1897800.0,8.5244,8.5384,8.4964,8.5104,1897800.0
2006-09-28 11:00:00,12.14,12.18,12.12,12.14,2538000.0,8.5104,8.5384,8.4964,8.5104,2538000.0
2006-09-28 11:30:00,12.13,12.14,12.11,12.12,1822500.0,8.5034,8.5104,8.4894,8.4964,1822500.0
2006-09-28 12:00:00,12.12,12.12,12.08,12.12,1300500.0,8.4964,8.4964,8.4683,8.4964,1300500.0
2006-09-28 12:30:00,12.12,12.16,12.12,12.14,1771800.0,8.4964,8.5244,8.4964,8.5104,1771800.0
2006-09-28 13:00:00,12.14,12.19,12.12,12.16,2213400.0,8.5104,8.5455,8.4964,8.5244,2213400.0
2006-09-28 13:30:00,12.16,12.22,12.16,12.22,1904400.0,8.5244,8.5665,8.5244,8.5665,1904400.0
2006-09-28 14:00:00,12.22,12.22,12.19,12.21,1475100.0,8.5665,8.5665,8.5455,8.5595,1475100.0
2006-09-28 14:30:00,12.21,12.23,12.2,12.22,898800.0,8.5595,8.5735,8.5525,8.5665,898800.0
2006-09-28 15:00:00,12.22,12.22,12.19,12.21,1431300.0,8.5665,8.5665,8.5455,8.5595,1431300.0
2006-09-28 15:30:00,12.21,12.22,12.18,12.2,2045400.0,8.5595,8.5665,8.5384,8.5525,2045400.0
2006-09-29 09:30:00,12.17,12.22,12.15,12.19,3237000.0,8.5314,8.5665,8.5174,8.5455,3237000.0
2006-09-29 10:00:00,12.19,12.27,12.19,12.25,2006100.0,8.5455,8.6015,8.5455,8.5875,2006100.0
2006-09-29 10:30:00,12.25,12.3,12.24,12.3,1739100.0,8.5875,8.6226,8.5805,8.6226,1739100.0
2006-09-29 11:00:00,12.3,12.35,12.28,12.3,2144700.0,8.6226,8.6576,8.6085,8.6226,2144700.0
2006-09-29 11:30:00,12.3,12.34,12.29,12.33,1971900.0,8.6226,8.6506,8.6156,8.6436,1971900.0
2006-09-29 12:00:00,12.34,12.37,12.32,12.37,1899000.0,8.6506,8.6716,8.6366,8.6716,1899000.0
2006-09-29 12:30:00,12.37,12.38,12.34,12.37,1834800.0,8.6716,8.6786,8.6506,8.6716,1834800.0
2006-09-29 13:00:00,12.37,12.37,12.33,12.34,1336500.0,8.6716,8.6716,8.6436,8.6506,1336500.0
2006-09-29 13:30:00,12.34,12.35,12.3,12.32,1597500.0,8.6506,8.6576,8.6226,8.6366,1597500.0
2006-09-29 14:00:00,12.32,12.33,12.27,12.28,1677300.0,8.6366,8.6436,8.6015,8.6085,1677300.0
2006-09-29 14:30:00,12.28,12.31,12.27,12.3,1518900.0,8.6085,8.6296,8.6015,8.6226,1518900.0
2006-09-29 15:00:00,12.3,12.34,12.29,12.33,1657200.0,8.6226,8.6506,8.6156,8.6436,1657200.0
2006-09-29 15:30:00,12.32,12.33,12.28,12.28,2985000.0,8.6366,8.6436,8.6085,8.6085,2985000.0
2006-10-02 09:30:00,12.35,12.41,12.3,12.32,2827800.0,8.6576,8.6997,8.6226,8.6366,2827800.0
2006-10-02 10:00:00,12.32,12.35,12.29,12.31,1934100.0,8.6366,8.6576,8.6156,8.6296,1934100.0
2006-10-02 10:30:00,12.32,12.35,12.31,12.35,1267200.0,8.6366,8.6576,8.6296,8.6576,1267200.0
2006-10-02 11:00:00,12.35,12.36,12.33,12.35,1577400.0,8.6576,8.6646,8.6436,8.6576,1577400.0
2006-10-02 11:30:00,12.34,12.38,12.34,12.36,2125200.0,8.6506,8.6786,8.6506,8.6646,2125200.0
2006-10-02 12:00:00,12.36,12.37,12.3,12.33,1362600.0,8.6646,8.6716,8.6226,8.6436,1362600.0
2006-10-02 12:30:00,12.32,12.33,12.29,12.31,1383000.0,8.6366,8.6436,8.6156,8.6296,1383000.0
2006-10-02 13:00:00,12.31,12.32,12.21,12.22,1233000.0,8.6296,8.6366,8.5595,8.5665,1233000.0
2006-10-02 13:30:00,12.23,12.24,12.12,12.13,2938800.0,8.5735,8.5805,8.4964,8.5034,2938800.0
2006-10-02 14:00:00,12.13,12.16,12.1,12.14,1564800.0,8.5034,8.5244,8.4824,8.5104,1564800.0
2006-10-02 14:30:00,12.14,12.19,12.13,12.15,1008600.0,8.5104,8.5455,8.5034,8.5174,1008600.0
2006-10-02 15:00:00,12.15,12.17,12.12,12.16,1421700.0,8.5174,8.5314,8.4964,8.5244,1421700.0
2006-10-02 15:30:00,12.15,12.16,12.09,12.1,4047300.0,8.5174,8.5244,8.4754,8.4824,4047300.0
2006-10-03 09:30:00,12.16,12.26,12.12,12.26,2265300.0,8.5244,8.5945,8.4964,8.5945,2265300.0
2006-10-03 10:00:00,12.25,12.35,12.24,12.33,2188500.0,8.5875,8.6576,8.5805,8.6436,2188500.0
2006-10-03 10:30:00,12.33,12.41,12.33,12.38,3272100.0,8.6436,8.6997,8.6436,8.6786,3272100.0
2006-10-03 11:00:00,12.38,12.41,12.33,12.39,1771800.0,8.6786,8.6997,8.6436,8.6857,1771800.0
2006-10-03 11:30:00,12.39,12.41,12.29,12.29,1905900.0,8.6857,8.6997,8.6156,8.6156,1905900.0
2006-10-03 12:00:00,12.3,12.38,12.3,12.37,2057700.0,8.6226,8.6786,8.6226,8.6716,2057700.0
2006-10-03 12:30:00,12.37,12.38,12.32,12.37,1382100.0,8.6716,8.6786,8.6366,8.6716,1382100.0
2006-10-03 13:00:00,12.37,12.38,12.31,12.33,1855500.0,8.6716,8.6786,8.6296,8.6436,1855500.0
2006-10-03 13:30:00,12.33,12.34,12.31,12.32,1150800.0,8.6436,8.6506,8.6296,8.6366,1150800.0
2006-10-03 14:00:00,12.32,12.34,12.31,12.32,1854900.0,8.6366,8.6506,8.6296,8.6366,1854900.0
2006-10-03 14:30:00,12.32,12.33,12.31,12.33,1717500.0,8.6366,8.6436,8.6296,8.6436,1717500.0
2006-10-03 15:00:00,12.32,12.36,12.31,12.35,3375000.0,8.6366,8.6646,8.6296,8.6576,3375000.0
2006-10-03 15:30:00,12.35,12.36,12.33,12.34,3133800.0,8.6576,8.6646,8.6436,8.6506,3133800.0
2006-10-04 09:30:00,12.28,12.32,12.25,12.27,3022200.0,8.6085,8.6366,8.5875,8.6015,3022200.0
2006-10-04 10:00:00,12.27,12.29,12.24,12.27,2863500.0,8.6015,8.6156,8.5805,8.6015,2863500.0
2006-10-04 10:30:00,12.28,12.36,12.27,12.34,3113700.0,8.6085,8.6646,8.6015,8.6506,3113700.0
2006-10-04 11:00:00,12.34,12.38,12.33,12.37,2845500.0,8.6506,8.6786,8.6436,8.6716,2845500.0
2006-10-04 11:30:00,12.37,12.37,12.34,12.35,1840500.0,8.6716,8.6716,8.6506,8.6576,1840500.0
2006-10-04 12:00:00,12.35,12.35,12.32,12.33,4309200.0,8.6576,8.6576,8.6366,8.6436,4309200.0
2006-10-04 12:30:00,12.33,12.34,12.31,12.32,2021400.0,8.6436,8.6506,8.6296,8.6366,2021400.0
2006-10-04 13:00:00,12.32,12.34,12.31,12.33,1664400.0,8.6366,8.6506,8.6296,8.6436,1664400.0
2006-10-04 13:30:00,12.33,12.34,12.29,12.3,2263200.0,8.6436,8.6506,8.6156,8.6226,2263200.0
2006-10-04 14:00:00,12.31,12.33,12.27,12.32,1871100.0,8.6296,8.6436,8.6015,8.6366,1871100.0
2006-10-04 14:30:00,12.32,12.37,12.32,12.36,2853000.0,8.6366,8.6716,8.6366,8.6646,2853000.0
2006-10-04 15:00:00,12.36,12.38,12.34,12.38,3128100.0,8.6646,8.6786,8.6506,8.6786,3128100.0
2006-10-04 15:30:00,12.38,12.48,12.37,12.46,6678300.0,8.6786,8.7488,8.6716,8.7347,6678300.0
2006-10-05 09:30:00,12.4,12.42,12.3,12.32,3501000.0,8.6927,8.7067,8.6226,8.6366,3501000.0
2006-10-05 10:00:00,12.32,12.34,12.19,12.24,4623000.0,8.6366,8.6506,8.5455,8.5805,4623000.0
2006-10-05 10:30:00,12.24,12.29,12.22,12.27,3002400.0,8.5805,8.6156,8.5665,8.6015,3002400.0
2006-10-05 11:00:00,12.26,12.31,12.25,12.29,1691700.0,8.5945,8.6296,8.5875,8.6156,1691700.0
2006-10-05 11:30:00,12.29,12.34,12.28,12.28,1466400.0,8.6156,8.6506,8.6085,8.6085,1466400.0
2006-10-05 12:00:00,12.28,12.29,12.25,12.25,1287300.0,8.6085,8.6156,8.5875,8.5875,1287300.0
2006-10-05 12:30:00,12.25,12.27,12.21,12.26,1142400.0,8.5875,8.6015,8.5595,8.5945,1142400.0
2006-10-05 13:00:00,12.26,12.33,12.26,12.32,1797600.0,8.5945,8.6436,8.5945,8.6366,1797600.0
2006-10-05 13:30:00,12.33,12.33,12.28,12.29,825000.0,8.6436,8.6436,8.6085,8.6156,825000.0
2006-10-05 14:00:00,12.29,12.31,12.28,12.31,1142400.0,8.6156,8.6296,8.6085,8.6296,1142400.0
2006-10-05 14:30:00,12.31,12.32,12.25,12.28,1758000.0,8.6296,8.6366,8.5875,8.6085,1758000.0
2006-10-05 15:00:00,12.29,12.3,12.26,12.26,2838900.0,8.6156,8.6226,8.5945,8.5945,2838900.0
2006-10-05 15:30:00,12.26,12.26,12.22,12.22,5590200.0,8.5945,8.5945,8.5665,8.5665,5590200.0
2006-10-06 09:30:00,12.23,12.24,12.09,12.14,3001800.0,8.5735,8.5805,8.4754,8.5104,3001800.0
2006-10-06 10:00:00,12.14,12.18,12.1,12.15,1789200.0,8.5104,8.5384,8.4824,8.5174,1789200.0
2006-10-06 10:30:00,12.15,12.23,12.15,12.19,2411400.0,8.5174,8.5735,8.5174,8.5455,2411400.0
2006-10-06 11:00:00,12.19,12.34,12.18,12.32,2191500.0,8.5455,8.6506,8.5384,8.6366,2191500.0
2006-10-06 11:30:00,12.32,12.36,12.28,12.31,1738800.0,8.6366,8.6646,8.6085,8.6296,1738800.0
2006-10-06 12:00:00,12.31,12.37,12.3,12.32,1165800.0,8.6296,8.6716,8.6226,8.6366,1165800.0
2006-10-06 12:30:00,12.32,12.39,12.32,12.39,952800.0,8.6366,8.6857,8.6366,8.6857,952800.0
2006-10-06 13:00:00,12.39,12.39,12.35,12.36,908100.0,8.6857,8.6857,8.6576,8.6646,908100.0
2006-10-06 13:30:00,12.36,12.43,12.36,12.42,900900.0,8.6646,8.7137,8.6646,8.7067,900900.0
2006-10-06 14:00:00,12.43,12.43,12.38,12.38,1372800.0,8.7137,8.7137,8.6786,8.6786,1372800.0
2006-10-06 14:30:00,12.38,12.43,12.38,12.39,816000.0,8.6786,8.7137,8.6786,8.6857,816000.0
2006-10-06 15:00:00,12.39,12.4,12.36,12.38,1097100.0,8.6857,8.6927,8.6646,8.6786,1097100.0
2006-10-06 15:30:00,12.38,12.39,12.35,12.38,2000100.0,8.6786,8.6857,8.6576,8.6786,2000100.0
2006-10-09 09:30:00,12.35,12.52,12.35,12.5,2660400.0,8.6576,8.7768,8.6576,8.7628,2660400.0
2006-10-09 10:00:00,12.5,12.52,12.39,12.39,1674300.0,8.7628,8.7768,8.6857,8.6857,1674300.0
2006-10-09 10:30:00,12.39,12.41,12.33,12.39,1324800.0,8.6857,8.6997,8.6436,8.6857,1324800.0
2006-10-09 11:00:00,12.39,12.47,12.38,12.45,933000.0,8.6857,8.7417,8.6786,8.7277,933000.0
2006-10-09 11:30:00,12.45,12.53,12.45,12.48,2755500.0,8.7277,8.7838,8.7277,8.7488,2755500.0
2006-10-09 12:00:00,12.48,12.48,12.44,12.45,941400.0,8.7488,8.7488,8.7207,8.7277,941400.0
2006-10-09 12:30:00,12.45,12.5,12.45,12.48,929100.0,8.7277,8.7628,8.7277,8.7488,929100.0
2006-10-09 13:00:00,12.48,12.49,12.45,12.48,634200.0,8.7488,8.7558,8.7277,8.7488,634200.0
2006-10-09 13:30:00,12.48,12.48,12.45,12.48,888300.0,8.7488,8.7488,8.7277,8.7488,888300.0
2006-10-09 14:00:00,12.48,12.53,12.45,12.53,788100.0,8.7488,8.7838,8.7277,8.7838,788100.0
2006-10-09 14:30:00,12.53,12.55,12.51,12.54,1676100.0,8.7838,8.7978,8.7698,8.7908,1676100.0
2006-10-09 15:00:00,12.54,12.54,12.51,12.53,1134300.0,8.7908,8.7908,8.7698,8.7838,1134300.0
2006-10-09 15:30:00,12.53,12.56,12.52,12.55,2135100.0,8.7838,8.8048,8.7768,8.7978,2135100.0
2006-10-10 09:30:00,12.58,12.58,12.48,12.56,3107700.0,8.8189,8.8189,8.7488,8.8048,3107700.0
2006-10-10 10:00:00,12.56,12.56,12.38,12.41,3128400.0,8.8048,8.8048,8.6786,8.6997,3128400.0
2006-10-10 10:30:00,12.4,12.48,12.37,12.41,3012000.0,8.6927,8.7488,8.6716,8.6997,3012000.0
2006-10-10 11:00:00,12.41,12.44,12.39,12.42,2061300.0,8.6997,8.7207,8.6857,8.7067,2061300.0
2006-10-10 11:30:00,12.42,12.47,12.42,12.46,1308600.0,8.7067,8.7417,8.7067,8.7347,1308600.0
2006-10-10 12:00:00,12.46,12.5,12.45,12.46,1518300.0,8.7347,8.7628,8.7277,8.7347,1518300.0
2006-10-10 12:30:00,12.46,12.51,12.44,12.49,2183400.0,8.7347,8.7698,8.7207,8.7558,2183400.0
2006-10-10 13:00:00,12.49,12.55,12.49,12.54,1664400.0,8.7558,8.7978,8.7558,8.7908,1664400.0
2006-10-10 13:30:00,12.54,12.55,12.49,12.5,1663500.0,8.7908,8.7978,8.7558,8.7628,1663500.0
2006-10-10 14:00:00,12.5,12.52,12.46,12.48,2127900.0,8.7628,8.7768,8.7347,8.7488,2127900.0
2006-10-10 14:30:00,12.47,12.56,12.47,12.52,1956300.0,8.7417,8.8048,8.7417,8.7768,1956300.0
2006-10-10 15:00:00,12.52,12.57,12.51,12.53,1698000.0,8.7768,8.8118,8.7698,8.7838,1698000.0
2006-10-10 15:30:00,12.53,12.55,12.5,12.55,2907900.0,8.7838,8.7978,8.7628,8.7978,2907900.0
2006-10-11 09:30:00,12.56,12.6,12.52,12.56,1926000.0,8.8048,8.8329,8.7768,8.8048,1926000.0
2006-10-11 10:00:00,12.57,12.69,12.56,12.64,6270600.0,8.8118,8.896,8.8048,8.8609,6270600.0
2006-10-11 10:30:00,12.63,12.66,12.6,12.64,3563400.0,8.8539,8.8749,8.8329,8.8609,3563400.0
2006-10-11 11:00:00,12.64,12.66,12.63,12.65,1427700.0,8.8609,8.8749,8.8539,8.8679,1427700.0
2006-10-11 11:30:00,12.65,12.68,12.62,12.65,1875000.0,8.8679,8.889,8.8469,8.8679,1875000.0
2006-10-11 12:00:00,12.65,12.65,12.58,12.61,1494600.0,8.8679,8.8679,8.8189,8.8399,1494600.0
2006-10-11 12:30:00,12.61,12.62,12.58,12.6,699000.0,8.8399,8.8469,8.8189,8.8329,699000.0
2006-10-11 13:00:00,12.6,12.62,12.57,12.58,1807200.0,8.8329,8.8469,8.8118,8.8189,1807200.0
2006-10-11 13:30:00,12.59,12.62,12.58,12.62,1301400.0,8.8259,8.8469,8.8189,8.8469,1301400.0
2006-10-11 14:00:00,12.62,12.63,12.55,12.62,2473800.0,8.8469,8.8539,8.7978,8.8469,2473800.0
2006-10-11 14:30:00,12.62,12.63,12.48,12.54,2929800.0,8.8469,8.8539,8.7488,8.7908,2929800.0
2006-10-11 15:00:00,12.54,12.59,12.5,12.55,2069700.0,8.7908,8.8259,8.7628,8.7978,2069700.0
2006-10-11 15:30:00,12.54,12.59,12.54,12.56,1555500.0,8.7908,8.8259,8.7908,8.8048,1555500.0
2006-10-12 09:30:00,12.61,12.64,12.53,12.54,2217600.0,8.8399,8.8609,8.7838,8.7908,2217600.0
2006-10-12 10:00:00,12.53,12.61,12.53,12.57,4287000.0,8.7838,8.8399,8.7838,8.8118,4287000.0
2006-10-12 10:30:00,12.56,12.6,12.54,12.58,2894400.0,8.8048,8.8329,8.7908,8.8189,2894400.0
2006-10-12 11:00:00,12.59,12.68,12.57,12.68,2821200.0,8.8259,8.889,8.8118,8.889,2821200.0
2006-10-12 11:30:00,12.68,12.68,12.63,12.67,2934000.0,8.889,8.889,8.8539,8.8819,2934000.0
2006-10-12 12:00:00,12.67,12.67,12.63,12.63,1276800.0,8.8819,8.8819,8.8539,8.8539,1276800.0
2006-10-12 12:30:00,12.63,12.67,12.62,12.64,1423200.0,8.8539,8.8819,8.8469,8.8609,1423200.0
2006-10-12 13:00:00,12.64,12.67,12.63,12.65,1382400.0,8.8609,8.8819,8.8539,8.8679,1382400.0
2006-10-12 13:30:00,12.65,12.7,12.62,12.68,1713000.0,8.8679,8.903,8.8469,8.889,1713000.0
2006-10-12 14:00:00,12.68,12.79,12.66,12.79,2868900.0,8.889,8.9661,8.8749,8.9661,2868900.0
2006-10-12 14:30:00,12.79,12.82,12.76,12.81,4562400.0,8.9661,8.9871,8.945,8.9801,4562400.0
2006-10-12 15:00:00,12.81,12.9,12.8,12.87,5111700.0,8.9801,9.0432,8.9731,9.0221,5111700.0
2006-10-12 15:30:00,12.87,12.88,12.77,12.78,7881300.0,9.0221,9.0292,8.952,8.9591,7881300.0
2006-10-13 09:30:00,12.74,12.82,12.71,12.76,2948100.0,8.931,8.9871,8.91,8.945,2948100.0
2006-10-13 10:00:00,12.77,12.79,12.76,12.77,3193800.0,8.952,8.9661,8.945,8.952,3193800.0
2006-10-13 10:30:00,12.77,12.78,12.76,12.78,2288400.0,8.952,8.9591,8.945,8.9591,2288400.0
2006-10-13 11:00:00,12.78,12.78,12.76,12.78,1922400.0,8.9591,8.9591,8.945,8.9591,1922400.0
2006-10-13 11:30:00,12.78,12.78,12.73,12.74,1463100.0,8.9591,8.9591,8.924,8.931,1463100.0
2006-10-13 12:00:00,12.74,12.8,12.74,12.79,2393400.0,8.931,8.9731,8.931,8.9661,2393400.0
2006-10-13 12:30:00,12.79,12.82,12.78,12.82,1181100.0,8.9661,8.9871,8.9591,8.9871,1181100.0
2006-10-13 13:00:00,12.81,12.84,12.81,12.84,1001700.0,8.9801,9.0011,8.9801,9.0011,1001700.0
2006-10-13 13:30:00,12.85,12.86,12.82,12.86,1575000.0,9.0081,9.0151,8.9871,9.0151,1575000.0
2006-10-13 14:00:00,12.86,12.88,12.85,12.86,1379700.0,9.0151,9.0292,9.0081,9.0151,1379700.0
2006-10-13 14:30:00,12.86,12.87,12.84,12.86,1246500.0,9.0151,9.0221,9.0011,9.0151,1246500.0
2006-10-13 15:00:00,12.86,12.87,12.83,12.83,1903500.0,9.0151,9.0221,8.9941,8.9941,1903500.0
2006-10-13 15:30:00,12.83,12.85,12.83,12.85,2589600.0,8.9941,9.0081,8.9941,9.0081,2589600.0
2006-10-16 09:30:00,12.79,12.85,12.73,12.75,1793700.0,8.9661,9.0081,8.924,8.938,1793700.0
2006-10-16 10:00:00,12.75,12.78,12.74,12.75,1386000.0,8.938,8.9591,8.931,8.938,1386000.0
2006-10-16 10:30:00,12.75,12.76,12.71,12.72,1153500.0,8.938,8.945,8.91,8.917,1153500.0
2006-10-16 11:00:00,12.72,12.73,12.69,12.73,862200.0,8.917,8.924,8.896,8.924,862200.0
2006-10-16 11:30:00,12.73,12.75,12.71,12.74,1371900.0,8.924,8.938,8.91,8.931,1371900.0
2006-10-16 12:00:00,12.73,12.73,12.68,12.73,1938000.0,8.924,8.924,8.889,8.924,1938000.0
2006-10-16 12:30:00,12.73,12.75,12.72,12.75,624300.0,8.924,8.938,8.917,8.938,624300.0
2006-10-16 13:00:00,12.75,12.77,12.74,12.76,826800.0,8.938,8.952,8.931,8.945,826800.0
2006-10-16 13:30:00,12.76,12.77,12.75,12.76,828600.0,8.945,8.952,8.938,8.945,828600.0
2006-10-16 14:00:00,12.76,12.77,12.72,12.75,866100.0,8.945,8.952,8.917,8.938,866100.0
2006-10-16 14:30:00,12.75,12.76,12.75,12.75,1284300.0,8.938,8.945,8.938,8.938,1284300.0
2006-10-16 15:00:00,12.75,12.75,12.74,12.75,1004700.0,8.938,8.938,8.931,8.938,1004700.0
2006-10-16 15:30:00,12.74,12.75,12.72,12.74,2285400.0,8.931,8.938,8.917,8.931,2285400.0
2006-10-17 09:30:00,12.67,12.78,12.66,12.75,2442600.0,8.8819,8.9591,8.8749,8.938,2442600.0
2006-10-17 10:00:00,12.75,12.76,12.67,12.68,1830000.0,8.938,8.945,8.8819,8.889,1830000.0
2006-10-17 10:30:00,12.68,12.7,12.67,12.7,1681200.0,8.889,8.903,8.8819,8.903,1681200.0
2006-10-17 11:00:00,12.7,12.71,12.64,12.65,1338300.0,8.903,8.91,8.8609,8.8679,1338300.0
2006-10-17 11:30:00,12.65,12.65,12.61,12.62,1775100.0,8.8679,8.8679,8.8399,8.8469,1775100.0
2006-10-17 12:00:00,12.62,12.71,12.62,12.7,1251900.0,8.8469,8.91,8.8469,8.903,1251900.0
2006-10-17 12:30:00,12.7,12.71,12.68,12.69,1039200.0,8.903,8.91,8.889,8.896,1039200.0
2006-10-17 13:00:00,12.69,12.7,12.67,12.69,966300.0,8.896,8.903,8.8819,8.896,966300.0
2006-10-17 13:30:00,12.69,12.7,12.69,12.69,849000.0,8.896,8.903,8.896,8.896,849000.0
2006-10-17 14:00:00,12.69,12.69,12.67,12.69,693900.0,8.896,8.896,8.8819,8.896,693900.0
2006-10-17 14:30:00,12.69,12.7,12.68,12.69,867000.0,8.896,8.903,8.889,8.896,867000.0
2006-10-17 15:00:00,12.69,12.74,12.69,12.73,1017000.0,8.896,8.931,8.896,8.924,1017000.0
2006-10-17 15:30:00,12.73,12.74,12.71,12.72,1872300.0,8.924,8.931,8.91,8.917,1872300.0
2006-10-18 09:30:00,12.77,12.83,12.77,12.8,1970400.0,8.952,8.9941,8.952,8.9731,1970400.0
2006-10-18 10:00:00,12.8,12.82,12.77,12.78,2348700.0,8.9731,8.9871,8.952,8.9591,2348700.0
2006-10-18 10:30:00,12.78,12.79,12.69,12.72,2159100.0,8.9591,8.9661,8.896,8.917,2159100.0
2006-10-18 11:00:00,12.72,12.76,12.71,12.75,1300800.0,8.917,8.945,8.91,8.938,1300800.0
2006-10-18 11:30:00,12.75,12.76,12.71,12.71,1467300.0,8.938,8.945,8.91,8.91,1467300.0
2006-10-18 12:00:00,12.71,12.72,12.69,12.7,756000.0,8.91,8.917,8.896,8.903,756000.0
2006-10-18 12:30:00,12.7,12.7,12.69,12.7,481200.0,8.903,8.903,8.896,8.903,481200.0
2006-10-18 13:00:00,12.7,12.7,12.67,12.68,1060500.0,8.903,8.903,8.8819,8.889,1060500.0
2006-10-18 13:30:00,12.68,12.71,12.67,12.71,1651500.0,8.889,8.91,8.8819,8.91,1651500.0
2006-10-18 14:00:00,12.7,12.75,12.68,12.72,1797600.0,8.903,8.938,8.889,8.917,1797600.0
2006-10-18 14:30:00,12.72,12.76,12.72,12.74,1596300.0,8.917,8.945,8.917,8.931,1596300.0
2006-10-18 15:00:00,12.74,12.74,12.69,12.71,1565700.0,8.931,8.931,8.896,8.91,1565700.0
2006-10-18 15:30:00,12.71,12.75,12.71,12.74,1832100.0,8.91,8.938,8.91,8.931,1832100.0
2006-10-19 09:30:00,12.66,12.73,12.65,12.73,2477100.0,8.8749,8.924,8.8679,8.924,2477100.0
2006-10-19 10:00:00,12.73,12.77,12.71,12.76,2384400.0,8.924,8.952,8.91,8.945,2384400.0
2006-10-19 10:30:00,12.76,12.77,12.75,12.76,2645700.0,8.945,8.952,8.938,8.945,2645700.0
2006-10-19 11:00:00,12.76,12.76,12.69,12.71,998700.0,8.945,8.945,8.896,8.91,998700.0
2006-10-19 11:30:00,12.71,12.72,12.7,12.7,829500.0,8.91,8.917,8.903,8.903,829500.0
2006-10-19 12:00:00,12.7,12.7,12.67,12.68,1327500.0,8.903,8.903,8.8819,8.889,1327500.0
2006-10-19 12:30:00,12.68,12.68,12.58,12.58,1716300.0,8.889,8.889,8.8189,8.8189,1716300.0
2006-10-19 13:00:00,12.58,12.66,12.56,12.65,1843500.0,8.8189,8.8749,8.8048,8.8679,1843500.0
2006-10-19 13:30:00,12.65,12.65,12.61,12.61,1131600.0,8.8679,8.8679,8.8399,8.8399,1131600.0
2006-10-19 14:00:00,12.61,12.64,12.59,12.63,1773900.0,8.8399,8.8609,8.8259,8.8539,1773900.0
2006-10-19 14:30:00,12.63,12.64,12.59,12.6,1315500.0,8.8539,8.8609,8.8259,8.8329,1315500.0
2006-10-19 15:00:00,12.61,12.66,12.6,12.66,1415700.0,8.8399,8.8749,8.8329,8.8749,1415700.0
2006-10-19 15:30:00,12.66,12.67,12.64,12.67,2473800.0,8.8749,8.8819,8.8609,8.8819,2473800.0
2006-10-20 09:30:00,12.71,12.73,12.53,12.6,12135000.0,8.91,8.924,8.7838,8.8329,12135000.0
2006-10-20 10:00:00,12.6,12.65,12.6,12.63,959700.0,8.8329,8.8679,8.8329,8.8539,959700.0
2006-10-20 10:30:00,12.63,12.69,12.61,12.66,1833600.0,8.8539,8.896,8.8399,8.8749,1833600.0
2006-10-20 11:00:00,12.67,12.69,12.66,12.66,1222500.0,8.8819,8.896,8.8749,8.8749,1222500.0
2006-10-20 11:30:00,12.66,12.66,12.63,12.65,598800.0,8.8749,8.8749,8.8539,8.8679,598800.0
2006-10-20 12:00:00,12.65,12.69,12.65,12.68,777300.0,8.8679,8.896,8.8679,8.889,777300.0
2006-10-20 12:30:00,12.69,12.69,12.66,12.68,1836900.0,8.896,8.896,8.8749,8.889,1836900.0
2006-10-20 13:00:00,12.68,12.69,12.67,12.69,1369200.0,8.889,8.896,8.8819,8.896,1369200.0
2006-10-20 13:30:00,12.69,12.69,12.67,12.68,1294500.0,8.896,8.896,8.8819,8.889,1294500.0
2006-10-20 14:00:00,12.68,12.68,12.67,12.67,1423200.0,8.889,8.889,8.8819,8.8819,1423200.0
2006-10-20 14:30:00,12.67,12.68,12.67,12.68,735900.0,8.8819,8.889,8.8819,8.889,735900.0
2006-10-20 15:00:00,12.68,12.68,12.66,12.66,1204200.0,8.889,8.889,8.8749,8.8749,1204200.0
2006-10-20 15:30:00,12.66,12.67,12.65,12.66,2504700.0,8.8749,8.8819,8.8679,8.8749,2504700.0
2006-10-23 09:30:00,12.7,12.7,12.64,12.66,1979100.0,8.903,8.903,8.8609,8.8749,1979100.0
2006-10-23 10:00:00,12.66,12.84,12.66,12.83,3942300.0,8.8749,9.0011,8.8749,8.9941,3942300.0
2006-10-23 10:30:00,12.83,12.87,12.8,12.86,2341800.0,8.9941,9.0221,8.9731,9.0151,2341800.0
2006-10-23 11:00:00,12.87,13.0,12.86,12.92,4005000.0,9.0221,9.1133,9.0151,9.0572,4005000.0
2006-10-23 11:30:00,12.92,12.95,12.83,12.88,3467400.0,9.0572,9.0782,8.9941,9.0292,3467400.0
2006-10-23 12:00:00,12.89,12.9,12.83,12.86,1293300.0,9.0362,9.0432,8.9941,9.0151,1293300.0
2006-10-23 12:30:00,12.86,12.9,12.86,12.86,957000.0,9.0151,9.0432,9.0151,9.0151,957000.0
2006-10-23 13:00:00,12.86,12.9,12.85,12.9,1410300.0,9.0151,9.0432,9.0081,9.0432,1410300.0
2006-10-23 13:30:00,12.9,12.93,12.89,12.93,1166700.0,9.0432,9.0642,9.0362,9.0642,1166700.0
2006-10-23 14:00:00,12.93,12.93,12.9,12.9,1410300.0,9.0642,9.0642,9.0432,9.0432,1410300.0
2006-10-23 14:30:00,12.9,12.92,12.87,12.87,1940400.0,9.0432,9.0572,9.0221,9.0221,1940400.0
2006-10-23 15:00:00,12.87,12.9,12.83,12.83,4294500.0,9.0221,9.0432,8.9941,8.9941,4294500.0
2006-10-23 15:30:00,12.83,12.86,12.79,12.82,6283500.0,8.9941,9.0151,8.9661,8.9871,6283500.0
2006-10-24 09:30:00,12.82,12.84,12.72,12.77,2385000.0,8.9871,9.0011,8.917,8.952,2385000.0
2006-10-24 10:00:00,12.77,12.87,12.74,12.86,1557900.0,8.952,9.0221,8.931,9.0151,1557900.0
2006-10-24 10:30:00,12.86,12.86,12.79,12.82,1637100.0,9.0151,9.0151,8.9661,8.9871,1637100.0
2006-10-24 11:00:00,12.83,12.88,12.82,12.87,1381200.0,8.9941,9.0292,8.9871,9.0221,1381200.0
2006-10-24 11:30:00,12.87,12.89,12.86,12.88,1247400.0,9.0221,9.0362,9.0151,9.0292,1247400.0
2006-10-24 12:00:00,12.87,12.91,12.87,12.88,1758900.0,9.0221,9.0502,9.0221,9.0292,1758900.0
2006-10-24 12:30:00,12.87,12.89,12.85,12.88,1860000.0,9.0221,9.0362,9.0081,9.0292,1860000.0
2006-10-24 13:00:00,12.88,12.91,12.88,12.89,1555800.0,9.0292,9.0502,9.0292,9.0362,1555800.0
2006-10-24 13:30:00,12.89,12.94,12.89,12.94,1610400.0,9.0362,9.0712,9.0362,9.0712,1610400.0
2006-10-24 14:00:00,12.94,12.96,12.92,12.95,3340500.0,9.0712,9.0852,9.0572,9.0782,3340500.0
2006-10-24 14:30:00,12.95,12.97,12.94,12.94,1944300.0,9.0782,9.0923,9.0712,9.0712,1944300.0
2006-10-24 15:00:00,12.94,13.0,12.94,12.99,2273700.0,9.0712,9.1133,9.0712,9.1063,2273700.0
2006-10-24 15:30:00,12.99,13.04,12.98,12.99,3984600.0,9.1063,9.1413,9.0993,9.1063,3984600.0
2006-10-25 09:30:00,12.96,13.04,12.92,12.97,2133600.0,9.0852,9.1413,9.0572,9.0923,2133600.0
2006-10-25 10:00:00,12.97,12.98,12.92,12.96,1343100.0,9.0923,9.0993,9.0572,9.0852,1343100.0
2006-10-25 10:30:00,12.96,12.96,12.92,12.95,1084500.0,9.0852,9.0852,9.0572,9.0782,1084500.0
2006-10-25 11:00:00,12.95,12.98,12.94,12.96,1584000.0,9.0782,9.0993,9.0712,9.0852,1584000.0
2006-10-25 11:30:00,12.96,12.98,12.96,12.97,989700.0,9.0852,9.0993,9.0852,9.0923,989700.0
2006-10-25 12:00:00,12.97,13.02,12.96,12.98,1607100.0,9.0923,9.1273,9.0852,9.0993,1607100.0
2006-10-25 12:30:00,12.98,13.02,12.98,12.99,1171500.0,9.0993,9.1273,9.0993,9.1063,1171500.0
2006-10-25 13:00:00,12.99,13.0,12.98,12.99,1192800.0,9.1063,9.1133,9.0993,9.1063,1192800.0
2006-10-25 13:30:00,12.99,13.0,12.94,12.95,1777800.0,9.1063,9.1133,9.0712,9.0782,1777800.0
2006-10-25 14:00:00,12.95,13.02,12.93,12.95,2199900.0,9.0782,9.1273,9.0642,9.0782,2199900.0
2006-10-25 14:30:00,12.94,12.94,12.87,12.9,2713500.0,9.0712,9.0712,9.0221,9.0432,2713500.0
2006-10-25 15:00:00,12.89,12.91,12.87,12.9,2178600.0,9.0362,9.0502,9.0221,9.0432,2178600.0
2006-10-25 15:30:00,12.9,12.97,12.9,12.93,2806200.0,9.0432,9.0923,9.0432,9.0642,2806200.0
2006-10-26 09:30:00,13.44,13.5,13.41,13.46,15316200.0,9.4217,9.4638,9.4007,9.4358,15316200.0
2006-10-26 10:00:00,13.46,13.47,13.3,13.3,9459000.0,9.4358,9.4428,9.3236,9.3236,9459000.0
2006-10-26 10:30:00,13.3,13.31,13.2,13.22,5024100.0,9.3236,9.3306,9.2535,9.2675,5024100.0
2006-10-26 11:00:00,13.22,13.25,13.22,13.23,4363500.0,9.2675,9.2885,9.2675,9.2745,4363500.0
2006-10-26 11:30:00,13.23,13.23,13.12,13.18,4272000.0,9.2745,9.2745,9.1974,9.2395,4272000.0
2006-10-26 12:00:00,13.18,13.27,13.18,13.24,3150000.0,9.2395,9.3026,9.2395,9.2815,3150000.0
2006-10-26 12:30:00,13.24,13.29,13.22,13.27,2564700.0,9.2815,9.3166,9.2675,9.3026,2564700.0
2006-10-26 13:00:00,13.27,13.31,13.26,13.28,2909700.0,9.3026,9.3306,9.2955,9.3096,2909700.0
2006-10-26 13:30:00,13.28,13.33,13.27,13.3,2995800.0,9.3096,9.3446,9.3026,9.3236,2995800.0
2006-10-26 14:00:00,13.3,13.35,13.28,13.34,4772400.0,9.3236,9.3586,9.3096,9.3516,4772400.0
2006-10-26 14:30:00,13.34,13.37,13.33,13.34,3899400.0,9.3516,9.3727,9.3446,9.3516,3899400.0
2006-10-26 15:00:00,13.35,13.35,13.3,13.33,4254000.0,9.3586,9.3586,9.3236,9.3446,4254000.0
2006-10-26 15:30:00,13.33,13.38,13.3,13.31,8432100.0,9.3446,9.3797,9.3236,9.3306,8432100.0
2006-10-27 09:30:00,13.31,13.35,13.3,13.31,2554500.0,9.3306,9.3586,9.3236,9.3306,2554500.0
2006-10-27 10:00:00,13.31,13.33,13.26,13.27,2279700.0,9.3306,9.3446,9.2955,9.3026,2279700.0
2006-10-27 10:30:00,13.27,13.29,13.24,13.28,3839100.0,9.3026,9.3166,9.2815,9.3096,3839100.0
2006-10-27 11:00:00,13.28,13.3,13.19,13.2,4187400.0,9.3096,9.3236,9.2465,9.2535,4187400.0
2006-10-27 11:30:00,13.2,13.25,13.2,13.23,2382000.0,9.2535,9.2885,9.2535,9.2745,2382000.0
2006-10-27 12:00:00,13.23,13.27,13.22,13.26,1698900.0,9.2745,9.3026,9.2675,9.2955,1698900.0
2006-10-27 12:30:00,13.26,13.26,13.22,13.25,777600.0,9.2955,9.2955,9.2675,9.2885,777600.0
2006-10-27 13:00:00,13.25,13.27,13.24,13.25,1608300.0,9.2885,9.3026,9.2815,9.2885,1608300.0
2006-10-27 13:30:00,13.25,13.25,13.21,13.24,3203100.0,9.2885,9.2885,9.2605,9.2815,3203100.0
2006-10-27 14:00:00,13.24,13.29,13.23,13.25,2906400.0,9.2815,9.3166,9.2745,9.2885,2906400.0
2006-10-27 14:30:00,13.25,13.29,13.25,13.28,2892000.0,9.2885,9.3166,9.2885,9.3096,2892000.0
2006-10-27 15:00:00,13.28,13.34,13.27,13.34,4161600.0,9.3096,9.3516,9.3026,9.3516,4161600.0
2006-10-27 15:30:00,13.33,13.36,13.32,13.35,4772700.0,9.3446,9.3657,9.3376,9.3586,4772700.0
2006-10-30 09:30:00,13.35,13.36,13.23,13.35,3616800.0,9.3586,9.3657,9.2745,9.3586,3616800.0
2006-10-30 10:00:00,13.35,13.39,13.33,13.37,2102400.0,9.3586,9.3867,9.3446,9.3727,2102400.0
2006-10-30 10:30:00,13.37,13.4,13.33,13.33,3548100.0,9.3727,9.3937,9.3446,9.3446,3548100.0
2006-10-30 11:00:00,13.36,13.38,13.33,13.36,1404300.0,9.3657,9.3797,9.3446,9.3657,1404300.0
2006-10-30 11:30:00,13.36,13.36,13.33,13.33,1545000.0,9.3657,9.3657,9.3446,9.3446,1545000.0
2006-10-30 12:00:00,13.33,13.34,13.32,13.33,2474700.0,9.3446,9.3516,9.3376,9.3446,2474700.0
2006-10-30 12:30:00,13.33,13.34,13.33,13.33,1025400.0,9.3446,9.3516,9.3446,9.3446,1025400.0
2006-10-30 13:00:00,13.33,13.35,13.33,13.34,2409600.0,9.3446,9.3586,9.3446,9.3516,2409600.0
2006-10-30 13:30:00,13.34,13.4,13.33,13.4,1666500.0,9.3516,9.3937,9.3446,9.3937,1666500.0
2006-10-30 14:00:00,13.39,13.42,13.39,13.4,1223100.0,9.3867,9.4077,9.3867,9.3937,1223100.0
2006-10-30 14:30:00,13.4,13.41,13.38,13.4,1939500.0,9.3937,9.4007,9.3797,9.3937,1939500.0
2006-10-30 15:00:00,13.39,13.44,13.39,13.4,2147700.0,9.3867,9.4217,9.3867,9.3937,2147700.0
2006-10-30 15:30:00,13.4,13.44,13.4,13.43,3381000.0,9.3937,9.4217,9.3937,9.4147,3381000.0
2006-10-31 09:30:00,13.52,13.52,13.38,13.41,2857800.0,9.4778,9.4778,9.3797,9.4007,2857800.0
2006-10-31 10:00:00,13.41,13.42,13.38,13.4,1818300.0,9.4007,9.4077,9.3797,9.3937,1818300.0
2006-10-31 10:30:00,13.4,13.45,13.39,13.43,1573200.0,9.3937,9.4287,9.3867,9.4147,1573200.0
2006-10-31 11:00:00,13.43,13.46,13.4,13.45,1233300.0,9.4147,9.4358,9.3937,9.4287,1233300.0
2006-10-31 11:30:00,13.45,13.47,13.44,13.45,2139600.0,9.4287,9.4428,9.4217,9.4287,2139600.0
2006-10-31 12:00:00,13.45,13.49,13.37,13.47,1395900.0,9.4287,9.4568,9.3727,9.4428,1395900.0
2006-10-31 12:30:00,13.47,13.49,13.43,13.49,2089800.0,9.4428,9.4568,9.4147,9.4568,2089800.0
2006-10-31 13:00:00,13.49,13.5,13.47,13.5,1419300.0,9.4568,9.4638,9.4428,9.4638,1419300.0
2006-10-31 13:30:00,13.5,13.55,13.5,13.54,1968900.0,9.4638,9.4988,9.4638,9.4918,1968900.0
2006-10-31 14:00:00,13.54,13.54,13.46,13.48,3780300.0,9.4918,9.4918,9.4358,9.4498,3780300.0
2006-10-31 14:30:00,13.48,13.52,13.48,13.49,2608200.0,9.4498,9.4778,9.4498,9.4568,2608200.0
2006-10-31 15:00:00,13.49,13.54,13.47,13.53,2757600.0,9.4568,9.4918,9.4428,9.4848,2757600.0
2006-10-31 15:30:00,13.53,13.58,13.52,13.54,3910500.0,9.4848,9.5199,9.4778,9.4918,3910500.0
2006-11-01 09:30:00,13.62,13.67,13.6,13.62,3953100.0,9.5479,9.583,9.5339,9.5479,3953100.0
2006-11-01 10:00:00,13.62,13.62,13.53,13.53,4682700.0,9.5479,9.5479,9.4848,9.4848,4682700.0
2006-11-01 10:30:00,13.54,13.59,13.45,13.5,4546500.0,9.4918,9.5269,9.4287,9.4638,4546500.0
2006-11-01 11:00:00,13.47,13.53,13.47,13.49,2715300.0,9.4428,9.4848,9.4428,9.4568,2715300.0
2006-11-01 11:30:00,13.49,13.5,13.43,13.45,2229900.0,9.4568,9.4638,9.4147,9.4287,2229900.0
2006-11-01 12:00:00,13.45,13.48,13.44,13.45,1665300.0,9.4287,9.4498,9.4217,9.4287,1665300.0
2006-11-01 12:30:00,13.45,13.46,13.41,13.44,1464000.0,9.4287,9.4358,9.4007,9.4217,1464000.0
2006-11-01 13:00:00,13.44,13.45,13.42,13.45,1468500.0,9.4217,9.4287,9.4077,9.4287,1468500.0
2006-11-01 13:30:00,13.45,13.46,13.44,13.44,1485300.0,9.4287,9.4358,9.4217,9.4217,1485300.0
2006-11-01 14:00:00,13.44,13.46,13.42,13.43,2962800.0,9.4217,9.4358,9.4077,9.4147,2962800.0
2006-11-01 14:30:00,13.43,13.43,13.4,13.41,2649000.0,9.4147,9.4147,9.3937,9.4007,2649000.0
2006-11-01 15:00:00,13.4,13.41,13.32,13.32,4326900.0,9.3937,9.4007,9.3376,9.3376,4326900.0
2006-11-01 15:30:00,13.32,13.35,13.26,13.3,5923500.0,9.3376,9.3586,9.2955,9.3236,5923500.0
2006-11-02 09:30:00,13.26,13.33,13.19,13.29,4205400.0,9.2955,9.3446,9.2465,9.3166,4205400.0
2006-11-02 10:00:00,13.29,13.38,13.27,13.38,1829700.0,9.3166,9.3797,9.3026,9.3797,1829700.0
2006-11-02 10:30:00,13.37,13.38,13.33,13.36,1510800.0,9.3727,9.3797,9.3446,9.3657,1510800.0
2006-11-02 11:00:00,13.36,13.36,13.31,13.31,1367700.0,9.3657,9.3657,9.3306,9.3306,1367700.0
2006-11-02 11:30:00,13.31,13.34,13.29,13.32,874500.0,9.3306,9.3516,9.3166,9.3376,874500.0
2006-11-02 12:00:00,13.32,13.35,13.32,13.33,853200.0,9.3376,9.3586,9.3376,9.3446,853200.0
2006-11-02 12:30:00,13.34,13.35,13.32,13.32,1734900.0,9.3516,9.3586,9.3376,9.3376,1734900.0
2006-11-02 13:00:00,13.32,13.34,13.32,13.33,981900.0,9.3376,9.3516,9.3376,9.3446,981900.0
2006-11-02 13:30:00,13.34,13.36,13.33,13.34,1324500.0,9.3516,9.3657,9.3446,9.3516,1324500.0
2006-11-02 14:00:00,13.34,13.35,13.33,13.34,724200.0,9.3516,9.3586,9.3446,9.3516,724200.0
2006-11-02 14:30:00,13.34,13.36,13.32,13.33,3068700.0,9.3516,9.3657,9.3376,9.3446,3068700.0
2006-11-02 15:00:00,13.34,13.38,13.33,13.37,2547000.0,9.3516,9.3797,9.3446,9.3727,2547000.0
2006-11-02 15:30:00,13.37,13.39,13.35,13.38,2618100.0,9.3727,9.3867,9.3586,9.3797,2618100.0
2006-11-03 09:30:00,13.37,13.43,13.35,13.4,2254800.0,9.3727,9.4147,9.3586,9.3937,2254800.0
2006-11-03 10:00:00,13.4,13.44,13.38,13.4,1753500.0,9.3937,9.4217,9.3797,9.3937,1753500.0
2006-11-03 10:30:00,13.4,13.4,13.27,13.28,2010900.0,9.3937,9.3937,9.3026,9.3096,2010900.0
2006-11-03 11:00:00,13.28,13.29,13.13,13.15,2873100.0,9.3096,9.3166,9.2044,9.2184,2873100.0
2006-11-03 11:30:00,13.15,13.22,13.14,13.21,1400700.0,9.2184,9.2675,9.2114,9.2605,1400700.0
2006-11-03 12:00:00,13.21,13.23,13.17,13.21,597000.0,9.2605,9.2745,9.2325,9.2605,597000.0
2006-11-03 12:30:00,13.21,13.29,13.2,13.27,607200.0,9.2605,9.3166,9.2535,9.3026,607200.0
2006-11-03 13:00:00,13.27,13.29,13.24,13.27,731700.0,9.3026,9.3166,9.2815,9.3026,731700.0
2006-11-03 13:30:00,13.27,13.29,13.25,13.29,407400.0,9.3026,9.3166,9.2885,9.3166,407400.0
2006-11-03 14:00:00,13.29,13.36,13.26,13.33,1237500.0,9.3166,9.3657,9.2955,9.3446,1237500.0
2006-11-03 14:30:00,13.33,13.38,13.31,13.36,939900.0,9.3446,9.3797,9.3306,9.3657,939900.0
2006-11-03 15:00:00,13.36,13.37,13.34,13.34,1369500.0,9.3657,9.3727,9.3516,9.3516,1369500.0
2006-11-03 15:30:00,13.34,13.37,13.34,13.35,2017800.0,9.3516,9.3727,9.3516,9.3586,2017800.0
2006-11-06 09:30:00,13.42,13.47,13.38,13.44,2728200.0,9.4077,9.4428,9.3797,9.4217,2728200.0
2006-11-06 10:00:00,13.44,13.53,13.44,13.47,3047400.0,9.4217,9.4848,9.4217,9.4428,3047400.0
2006-11-06 10:30:00,13.47,13.49,13.44,13.46,2164200.0,9.4428,9.4568,9.4217,9.4358,2164200.0
2006-11-06 11:00:00,13.46,13.49,13.45,13.49,2893800.0,9.4358,9.4568,9.4287,9.4568,2893800.0
2006-11-06 11:30:00,13.49,13.51,13.46,13.48,2046600.0,9.4568,9.4708,9.4358,9.4498,2046600.0
2006-11-06 12:00:00,13.49,13.51,13.48,13.51,1257300.0,9.4568,9.4708,9.4498,9.4708,1257300.0
2006-11-06 12:30:00,13.51,13.51,13.5,13.5,726300.0,9.4708,9.4708,9.4638,9.4638,726300.0
2006-11-06 13:00:00,13.5,13.52,13.5,13.52,905400.0,9.4638,9.4778,9.4638,9.4778,905400.0
2006-11-06 13:30:00,13.52,13.55,13.51,13.54,1689000.0,9.4778,9.4988,9.4708,9.4918,1689000.0
2006-11-06 14:00:00,13.55,13.57,13.52,13.57,1640700.0,9.4988,9.5129,9.4778,9.5129,1640700.0
2006-11-06 14:30:00,13.56,13.58,13.56,13.58,1101300.0,9.5059,9.5199,9.5059,9.5199,1101300.0
2006-11-06 15:00:00,13.58,13.6,13.57,13.6,2013000.0,9.5199,9.5339,9.5129,9.5339,2013000.0
2006-11-06 15:30:00,13.59,13.63,13.59,13.62,3518100.0,9.5269,9.5549,9.5269,9.5479,3518100.0
2006-11-07 09:30:00,13.53,13.67,13.52,13.65,6109800.0,9.4848,9.583,9.4778,9.5689,6109800.0
2006-11-07 10:00:00,13.66,13.73,13.65,13.69,5414100.0,9.576,9.625,9.5689,9.597,5414100.0
2006-11-07 10:30:00,13.69,13.7,13.6,13.64,4731300.0,9.597,9.604,9.5339,9.5619,4731300.0
2006-11-07 11:00:00,13.64,13.65,13.62,13.64,2559600.0,9.5619,9.5689,9.5479,9.5619,2559600.0
2006-11-07 11:30:00,13.64,13.64,13.6,13.6,2958000.0,9.5619,9.5619,9.5339,9.5339,2958000.0
2006-11-07 12:00:00,13.6,13.63,13.6,13.61,3311100.0,9.5339,9.5549,9.5339,9.5409,3311100.0
2006-11-07 12:30:00,13.61,13.63,13.61,13.62,1930800.0,9.5409,9.5549,9.5409,9.5479,1930800.0
2006-11-07 13:00:00,13.62,13.63,13.61,13.62,2898300.0,9.5479,9.5549,9.5409,9.5479,2898300.0
2006-11-07 13:30:00,13.62,13.65,13.61,13.62,2685900.0,9.5479,9.5689,9.5409,9.5479,2685900.0
2006-11-07 14:00:00,13.62,13.62,13.53,13.54,4416000.0,9.5479,9.5479,9.4848,9.4918,4416000.0
2006-11-07 14:30:00,13.54,13.58,13.53,13.57,3435300.0,9.4918,9.5199,9.4848,9.5129,3435300.0
2006-11-07 15:00:00,13.56,13.58,13.54,13.54,3015600.0,9.5059,9.5199,9.4918,9.4918,3015600.0
2006-11-07 15:30:00,13.54,13.56,13.5,13.55,3399600.0,9.4918,9.5059,9.4638,9.4988,3399600.0
2006-11-08 09:30:00,13.53,13.56,13.45,13.52,3315600.0,9.4848,9.5059,9.4287,9.4778,3315600.0
2006-11-08 10:00:00,13.52,13.57,13.52,13.56,1769100.0,9.4778,9.5129,9.4778,9.5059,1769100.0
2006-11-08 10:30:00,13.55,13.57,13.52,13.57,3453300.0,9.4988,9.5129,9.4778,9.5129,3453300.0
2006-11-08 11:00:00,13.57,13.58,13.53,13.56,3392700.0,9.5129,9.5199,9.4848,9.5059,3392700.0
2006-11-08 11:30:00,13.56,13.59,13.56,13.59,2612400.0,9.5059,9.5269,9.5059,9.5269,2612400.0
2006-11-08 12:00:00,13.59,13.61,13.58,13.58,2112600.0,9.5269,9.5409,9.5199,9.5199,2112600.0
2006-11-08 12:30:00,13.58,13.63,13.58,13.59,3375000.0,9.5199,9.5549,9.5199,9.5269,3375000.0
2006-11-08 13:00:00,13.59,13.62,13.59,13.61,1421400.0,9.5269,9.5479,9.5269,9.5409,1421400.0
2006-11-08 13:30:00,13.6,13.66,13.6,13.64,3976500.0,9.5339,9.576,9.5339,9.5619,3976500.0
2006-11-08 14:00:00,13.64,13.66,13.63,13.65,4126500.0,9.5619,9.576,9.5549,9.5689,4126500.0
2006-11-08 14:30:00,13.65,13.67,13.63,13.64,2458200.0,9.5689,9.583,9.5549,9.5619,2458200.0
2006-11-08 15:00:00,13.64,13.66,13.63,13.65,2371800.0,9.5619,9.576,9.5549,9.5689,2371800.0
2006-11-08 15:30:00,13.65,13.65,13.61,13.62,4182900.0,9.5689,9.5689,9.5409,9.5479,4182900.0
2006-11-09 09:30:00,13.61,13.64,13.58,13.62,2913600.0,9.5409,9.5619,9.5199,9.5479,2913600.0
2006-11-09 10:00:00,13.62,13.62,13.57,13.59,3990300.0,9.5479,9.5479,9.5129,9.5269,3990300.0
2006-11-09 10:30:00,13.59,13.63,13.59,13.62,1369800.0,9.5269,9.5549,9.5269,9.5479,1369800.0
2006-11-09 11:00:00,13.62,13.63,13.59,13.61,1940400.0,9.5479,9.5549,9.5269,9.5409,1940400.0
2006-11-09 11:30:00,13.61,13.63,13.6,13.62,2829300.0,9.5409,9.5549,9.5339,9.5479,2829300.0
2006-11-09 12:00:00,13.62,13.63,13.61,13.62,2398500.0,9.5479,9.5549,9.5409,9.5479,2398500.0
2006-11-09 12:30:00,13.62,13.63,13.61,13.62,1311900.0,9.5479,9.5549,9.5409,9.5479,1311900.0
2006-11-09 13:00:00,13.62,13.62,13.61,13.62,1300500.0,9.5479,9.5479,9.5409,9.5479,1300500.0
2006-11-09 13:30:00,13.62,13.62,13.61,13.62,1563000.0,9.5479,9.5479,9.5409,9.5479,1563000.0
2006-11-09 14:00:00,13.62,13.62,13.59,13.6,2767200.0,9.5479,9.5479,9.5269,9.5339,2767200.0
2006-11-09 14:30:00,13.6,13.62,13.58,13.59,1603200.0,9.5339,9.5479,9.5199,9.5269,1603200.0
2006-11-09 15:00:00,13.59,13.59,13.52,13.57,2239800.0,9.5269,9.5269,9.4778,9.5129,2239800.0
2006-11-09 15:30:00,13.57,13.58,13.55,13.56,2405400.0,9.5129,9.5199,9.4988,9.5059,2405400.0
2006-11-10 09:30:00,13.6,13.67,13.43,13.51,2096400.0,9.5339,9.583,9.4147,9.4708,2096400.0
2006-11-10 10:00:00,13.52,13.58,13.49,13.49,1864800.0,9.4778,9.5199,9.4568,9.4568,1864800.0
2006-11-10 10:30:00,13.49,13.52,13.48,13.51,1139100.0,9.4568,9.4778,9.4498,9.4708,1139100.0
2006-11-10 11:00:00,13.5,13.5,13.47,13.49,920400.0,9.4638,9.4638,9.4428,9.4568,920400.0
2006-11-10 11:30:00,13.48,13.53,13.46,13.5,889800.0,9.4498,9.4848,9.4358,9.4638,889800.0
2006-11-10 12:00:00,13.5,13.5,13.46,13.46,672300.0,9.4638,9.4638,9.4358,9.4358,672300.0
2006-11-10 12:30:00,13.46,13.47,13.44,13.45,819300.0,9.4358,9.4428,9.4217,9.4287,819300.0
2006-11-10 13:00:00,13.45,13.46,13.45,13.45,945900.0,9.4287,9.4358,9.4287,9.4287,945900.0
2006-11-10 13:30:00,13.46,13.46,13.42,13.43,1023000.0,9.4358,9.4358,9.4077,9.4147,1023000.0
2006-11-10 14:00:00,13.43,13.45,13.4,13.43,938100.0,9.4147,9.4287,9.3937,9.4147,938100.0
2006-11-10 14:30:00,13.44,13.45,13.41,13.44,769200.0,9.4217,9.4287,9.4007,9.4217,769200.0
2006-11-10 15:00:00,13.44,13.45,13.42,13.43,2384400.0,9.4217,9.4287,9.4077,9.4147,2384400.0
2006-11-10 15:30:00,13.43,13.44,13.4,13.44,3133200.0,9.4147,9.4217,9.3937,9.4217,3133200.0
2006-11-13 09:30:00,13.44,13.62,13.37,13.6,2278500.0,9.4217,9.5479,9.3727,9.5339,2278500.0
2006-11-13 10:00:00,13.6,13.63,13.57,13.58,2176500.0,9.5339,9.5549,9.5129,9.5199,2176500.0
2006-11-13 10:30:00,13.58,13.59,13.48,13.54,2047500.0,9.5199,9.5269,9.4498,9.4918,2047500.0
2006-11-13 11:00:00,13.54,13.57,13.52,13.52,1306800.0,9.4918,9.5129,9.4778,9.4778,1306800.0
2006-11-13 11:30:00,13.52,13.52,13.48,13.51,1476300.0,9.4778,9.4778,9.4498,9.4708,1476300.0
2006-11-13 12:00:00,13.51,13.53,13.47,13.48,1792800.0,9.4708,9.4848,9.4428,9.4498,1792800.0
2006-11-13 12:30:00,13.48,13.48,13.41,13.42,1251000.0,9.4498,9.4498,9.4007,9.4077,1251000.0
2006-11-13 13:00:00,13.43,13.5,13.42,13.5,976800.0,9.4147,9.4638,9.4077,9.4638,976800.0
2006-11-13 13:30:00,13.49,13.51,13.48,13.49,1116900.0,9.4568,9.4708,9.4498,9.4568,1116900.0
2006-11-13 14:00:00,13.49,13.51,13.48,13.51,1260300.0,9.4568,9.4708,9.4498,9.4708,1260300.0
2006-11-13 14:30:00,13.5,13.52,13.45,13.48,1359600.0,9.4638,9.4778,9.4287,9.4498,1359600.0
2006-11-13 15:00:00,13.48,13.48,13.44,13.47,1951800.0,9.4498,9.4498,9.4217,9.4428,1951800.0
2006-11-13 15:30:00,13.47,13.49,13.46,13.48,2683800.0,9.4428,9.4568,9.4358,9.4498,2683800.0
2006-11-14 09:30:00,13.41,13.47,13.36,13.39,2243700.0,9.4007,9.4428,9.3657,9.3867,2243700.0
2006-11-14 10:00:00,13.39,13.43,13.29,13.29,1742700.0,9.3867,9.4147,9.3166,9.3166,1742700.0
2006-11-14 10:30:00,13.29,13.31,13.24,13.31,1782000.0,9.3166,9.3306,9.2815,9.3306,1782000.0
2006-11-14 11:00:00,13.31,13.41,13.28,13.29,1509300.0,9.3306,9.4007,9.3096,9.3166,1509300.0
2006-11-14 11:30:00,13.29,13.33,13.29,13.33,2328300.0,9.3166,9.3446,9.3166,9.3446,2328300.0
2006-11-14 12:00:00,13.33,13.34,13.32,13.33,1278000.0,9.3446,9.3516,9.3376,9.3446,1278000.0
2006-11-14 12:30:00,13.33,13.34,13.29,13.32,2193900.0,9.3446,9.3516,9.3166,9.3376,2193900.0
2006-11-14 13:00:00,13.32,13.36,13.31,13.36,2115000.0,9.3376,9.3657,9.3306,9.3657,2115000.0
2006-11-14 13:30:00,13.35,13.39,13.34,13.37,2118000.0,9.3586,9.3867,9.3516,9.3727,2118000.0
2006-11-14 14:00:00,13.37,13.43,13.36,13.43,1811400.0,9.3727,9.4147,9.3657,9.4147,1811400.0
2006-11-14 14:30:00,13.43,13.54,13.41,13.5,3676500.0,9.4147,9.4918,9.4007,9.4638,3676500.0
2006-11-14 15:00:00,13.5,13.54,13.47,13.5,3236400.0,9.4638,9.4918,9.4428,9.4638,3236400.0
2006-11-14 15:30:00,13.5,13.54,13.49,13.52,4557000.0,9.4638,9.4918,9.4568,9.4778,4557000.0
2006-11-15 09:30:00,13.49,13.56,13.48,13.54,1281000.0,9.4568,9.5059,9.4498,9.4918,1281000.0
2006-11-15 10:00:00,13.54,13.55,13.46,13.46,1721400.0,9.4918,9.4988,9.4358,9.4358,1721400.0
2006-11-15 10:30:00,13.46,13.5,13.42,13.49,1045200.0,9.4358,9.4638,9.4077,9.4568,1045200.0
2006-11-15 11:00:00,13.49,13.53,13.48,13.52,1764600.0,9.4568,9.4848,9.4498,9.4778,1764600.0
2006-11-15 11:30:00,13.52,13.52,13.47,13.49,1119000.0,9.4778,9.4778,9.4428,9.4568,1119000.0
2006-11-15 12:00:00,13.49,13.51,13.48,13.48,1542600.0,9.4568,9.4708,9.4498,9.4498,1542600.0
2006-11-15 12:30:00,13.48,13.49,13.47,13.47,1212300.0,9.4498,9.4568,9.4428,9.4428,1212300.0
2006-11-15 13:00:00,13.47,13.49,13.46,13.48,450900.0,9.4428,9.4568,9.4358,9.4498,450900.0
2006-11-15 13:30:00,13.48,13.49,13.48,13.48,885900.0,9.4498,9.4568,9.4498,9.4498,885900.0
2006-11-15 14:00:00,13.48,13.49,13.44,13.44,1684800.0,9.4498,9.4568,9.4217,9.4217,1684800.0
2006-11-15 14:30:00,13.44,13.47,13.43,13.45,1500000.0,9.4217,9.4428,9.4147,9.4287,1500000.0
2006-11-15 15:00:00,13.45,13.45,13.42,13.44,1216200.0,9.4287,9.4287,9.4077,9.4217,1216200.0
2006-11-15 15:30:00,13.44,13.44,13.41,13.42,2769900.0,9.4217,9.4217,9.4007,9.4077,2769900.0
2006-11-16 09:30:00,13.5,13.59,13.46,13.56,2943900.0,9.4638,9.5269,9.4358,9.5059,2943900.0
2006-11-16 10:00:00,13.55,13.57,13.51,13.51,757200.0,9.4988,9.5129,9.4708,9.4708,757200.0
2006-11-16 10:30:00,13.51,13.53,13.51,13.52,756000.0,9.4708,9.4848,9.4708,9.4778,756000.0
2006-11-16 11:00:00,13.51,13.53,13.51,13.51,1000800.0,9.4708,9.4848,9.4708,9.4708,1000800.0
2006-11-16 11:30:00,13.52,13.54,13.51,13.54,896400.0,9.4778,9.4918,9.4708,9.4918,896400.0
2006-11-16 12:00:00,13.54,13.55,13.52,13.53,1077000.0,9.4918,9.4988,9.4778,9.4848,1077000.0
2006-11-16 12:30:00,13.53,13.54,13.52,13.52,970200.0,9.4848,9.4918,9.4778,9.4778,970200.0
2006-11-16 13:00:00,13.52,13.52,13.51,13.51,473100.0,9.4778,9.4778,9.4708,9.4708,473100.0
2006-11-16 13:30:00,13.51,13.52,13.5,13.5,1245300.0,9.4708,9.4778,9.4638,9.4638,1245300.0
2006-11-16 14:00:00,13.5,13.52,13.48,13.5,1348200.0,9.4638,9.4778,9.4498,9.4638,1348200.0
2006-11-16 14:30:00,13.5,13.5,13.47,13.48,1247700.0,9.4638,9.4638,9.4428,9.4498,1247700.0
2006-11-16 15:00:00,13.47,13.5,13.46,13.46,1424700.0,9.4428,9.4638,9.4358,9.4358,1424700.0
2006-11-16 15:30:00,13.46,13.48,13.44,13.46,1785900.0,9.4358,9.4498,9.4217,9.4358,1785900.0
2006-11-17 09:30:00,13.44,13.5,13.4,13.48,9603000.0,9.4217,9.4638,9.3937,9.4498,9603000.0
2006-11-17 10:00:00,13.48,13.5,13.48,13.48,2337300.0,9.4498,9.4638,9.4498,9.4498,2337300.0
2006-11-17 10:30:00,13.48,13.5,13.48,13.5,2288400.0,9.4498,9.4638,9.4498,9.4638,2288400.0
2006-11-17 11:00:00,13.5,13.5,13.47,13.48,2297100.0,9.4638,9.4638,9.4428,9.4498,2297100.0
2006-11-17 11:30:00,13.49,13.5,13.48,13.49,1425600.0,9.4568,9.4638,9.4498,9.4568,1425600.0
2006-11-17 12:00:00,13.49,13.49,13.48,13.49,1334700.0,9.4568,9.4568,9.4498,9.4568,1334700.0
2006-11-17 12:30:00,13.49,13.5,13.48,13.5,2445900.0,9.4568,9.4638,9.4498,9.4638,2445900.0
2006-11-17 13:00:00,13.5,13.5,13.49,13.5,1429200.0,9.4638,9.4638,9.4568,9.4638,1429200.0
2006-11-17 13:30:00,13.5,13.5,13.48,13.48,1540200.0,9.4638,9.4638,9.4498,9.4498,1540200.0
2006-11-17 14:00:00,13.47,13.48,13.43,13.45,2688900.0,9.4428,9.4498,9.4147,9.4287,2688900.0
2006-11-17 14:30:00,13.45,13.48,13.45,13.48,1301400.0,9.4287,9.4498,9.4287,9.4498,1301400.0
2006-11-17 15:00:00,13.48,13.48,13.44,13.45,1165200.0,9.4498,9.4498,9.4217,9.4287,1165200.0
2006-11-17 15:30:00,13.45,13.45,13.4,13.43,4160700.0,9.4287,9.4287,9.3937,9.4147,4160700.0
2006-11-20 09:30:00,13.39,13.54,13.36,13.52,2653500.0,9.3867,9.4918,9.3657,9.4778,2653500.0
2006-11-20 10:00:00,13.52,13.6,13.48,13.54,2599800.0,9.4778,9.5339,9.4498,9.4918,2599800.0
2006-11-20 10:30:00,13.54,13.58,13.52,13.58,1770300.0,9.4918,9.5199,9.4778,9.5199,1770300.0
2006-11-20 11:00:00,13.58,13.59,13.53,13.57,1656900.0,9.5199,9.5269,9.4848,9.5129,1656900.0
2006-11-20 11:30:00,13.57,13.57,13.55,13.57,1489500.0,9.5129,9.5129,9.4988,9.5129,1489500.0
2006-11-20 12:00:00,13.57,13.58,13.56,13.57,990000.0,9.5129,9.5199,9.5059,9.5129,990000.0
2006-11-20 12:30:00,13.57,13.57,13.56,13.57,544200.0,9.5129,9.5129,9.5059,9.5129,544200.0
2006-11-20 13:00:00,13.57,13.59,13.56,13.59,2235600.0,9.5129,9.5269,9.5059,9.5269,2235600.0
2006-11-20 13:30:00,13.59,13.6,13.59,13.6,822000.0,9.5269,9.5339,9.5269,9.5339,822000.0
2006-11-20 14:00:00,13.6,13.62,13.57,13.59,3118200.0,9.5339,9.5479,9.5129,9.5269,3118200.0
2006-11-20 14:30:00,13.59,13.6,13.55,13.6,1659300.0,9.5269,9.5339,9.4988,9.5339,1659300.0
2006-11-20 15:00:00,13.6,13.62,13.58,13.59,1824300.0,9.5339,9.5479,9.5199,9.5269,1824300.0
2006-11-20 15:30:00,13.58,13.62,13.58,13.6,3351300.0,9.5199,9.5479,9.5199,9.5339,3351300.0
2006-11-21 09:30:00,13.62,13.66,13.58,13.62,3128700.0,9.5479,9.576,9.5199,9.5479,3128700.0
2006-11-21 10:00:00,13.62,13.62,13.58,13.59,1344000.0,9.5479,9.5479,9.5199,9.5269,1344000.0
2006-11-21 10:30:00,13.58,13.6,13.54,13.59,1311600.0,9.5199,9.5339,9.4918,9.5269,1311600.0
2006-11-21 11:00:00,13.59,13.61,13.57,13.61,1229100.0,9.5269,9.5409,9.5129,9.5409,1229100.0
2006-11-21 11:30:00,13.61,13.61,13.57,13.6,994800.0,9.5409,9.5409,9.5129,9.5339,994800.0
2006-11-21 12:00:00,13.59,13.61,13.58,13.6,653400.0,9.5269,9.5409,9.5199,9.5339,653400.0
2006-11-21 12:30:00,13.6,13.61,13.6,13.61,527700.0,9.5339,9.5409,9.5339,9.5409,527700.0
2006-11-21 13:00:00,13.61,13.61,13.58,13.59,776100.0,9.5409,9.5409,9.5199,9.5269,776100.0
2006-11-21 13:30:00,13.58,13.61,13.58,13.58,948600.0,9.5199,9.5409,9.5199,9.5199,948600.0
2006-11-21 14:00:00,13.58,13.58,13.53,13.57,1163100.0,9.5199,9.5199,9.4848,9.5129,1163100.0
2006-11-21 14:30:00,13.57,13.58,13.54,13.57,601500.0,9.5129,9.5199,9.4918,9.5129,601500.0
2006-11-21 15:00:00,13.57,13.59,13.56,13.56,1372200.0,9.5129,9.5269,9.5059,9.5059,1372200.0
2006-11-21 15:30:00,13.56,13.57,13.54,13.57,1859700.0,9.5059,9.5129,9.4918,9.5129,1859700.0
2006-11-22 09:30:00,13.52,13.57,13.35,13.36,2246700.0,9.4778,9.5129,9.3586,9.3657,2246700.0
2006-11-22 10:00:00,13.36,13.38,13.1,13.35,4282200.0,9.3657,9.3797,9.1834,9.3586,4282200.0
2006-11-22 10:30:00,13.35,13.39,13.31,13.39,1355100.0,9.3586,9.3867,9.3306,9.3867,1355100.0
2006-11-22 11:00:00,13.39,13.4,13.33,13.34,1523100.0,9.3867,9.3937,9.3446,9.3516,1523100.0
2006-11-22 11:30:00,13.34,13.34,13.29,13.32,1324200.0,9.3516,9.3516,9.3166,9.3376,1324200.0
2006-11-22 12:00:00,13.31,13.32,13.29,13.32,1312800.0,9.3306,9.3376,9.3166,9.3376,1312800.0
2006-11-22 12:30:00,13.32,13.32,13.19,13.2,1871100.0,9.3376,9.3376,9.2465,9.2535,1871100.0
2006-11-22 13:00:00,13.2,13.25,13.2,13.24,1145100.0,9.2535,9.2885,9.2535,9.2815,1145100.0
2006-11-22 13:30:00,13.24,13.25,13.2,13.2,1361100.0,9.2815,9.2885,9.2535,9.2535,1361100.0
2006-11-22 14:00:00,13.2,13.2,13.15,13.18,2041200.0,9.2535,9.2535,9.2184,9.2395,2041200.0
2006-11-22 14:30:00,13.18,13.18,13.16,13.17,1944600.0,9.2395,9.2395,9.2254,9.2325,1944600.0
2006-11-22 15:00:00,13.17,13.2,13.17,13.2,2362800.0,9.2325,9.2535,9.2325,9.2535,2362800.0
2006-11-22 15:30:00,13.2,13.26,13.2,13.22,3387600.0,9.2535,9.2955,9.2535,9.2675,3387600.0
2006-11-24 09:30:00,13.11,13.26,13.04,13.26,1947900.0,9.1904,9.2955,9.1413,9.2955,1947900.0
2006-11-24 10:00:00,13.26,13.26,13.18,13.23,1574700.0,9.2955,9.2955,9.2395,9.2745,1574700.0
2006-11-24 10:30:00,13.23,13.31,13.22,13.29,1761300.0,9.2745,9.3306,9.2675,9.3166,1761300.0
2006-11-24 11:00:00,13.29,13.34,13.29,13.33,1348500.0,9.3166,9.3516,9.3166,9.3446,1348500.0
2006-11-24 11:30:00,13.33,13.34,13.29,13.3,912300.0,9.3446,9.3516,9.3166,9.3236,912300.0
2006-11-24 12:00:00,13.31,13.31,13.28,13.3,786900.0,9.3306,9.3306,9.3096,9.3236,786900.0
2006-11-24 12:30:00,13.3,13.31,13.24,13.25,2291100.0,9.3236,9.3306,9.2815,9.2885,2291100.0
2006-11-27 09:30:00,13.2,13.24,13.15,13.17,1598400.0,9.2535,9.2815,9.2184,9.2325,1598400.0
2006-11-27 10:00:00,13.17,13.23,13.16,13.17,1302600.0,9.2325,9.2745,9.2254,9.2325,1302600.0
2006-11-27 10:30:00,13.17,13.18,13.14,13.15,1234500.0,9.2325,9.2395,9.2114,9.2184,1234500.0
2006-11-27 11:00:00,13.16,13.16,13.07,13.08,1535700.0,9.2254,9.2254,9.1624,9.1694,1535700.0
2006-11-27 11:30:00,13.08,13.13,13.08,13.13,1505100.0,9.1694,9.2044,9.1694,9.2044,1505100.0
2006-11-27 12:00:00,13.13,13.18,13.12,13.17,1359300.0,9.2044,9.2395,9.1974,9.2325,1359300.0
2006-11-27 12:30:00,13.17,13.18,13.14,13.15,1494600.0,9.2325,9.2395,9.2114,9.2184,1494600.0
2006-11-27 13:00:00,13.15,13.21,13.13,13.2,1625100.0,9.2184,9.2605,9.2044,9.2535,1625100.0
2006-11-27 13:30:00,13.21,13.21,13.16,13.18,855300.0,9.2605,9.2605,9.2254,9.2395,855300.0
2006-11-27 14:00:00,13.18,13.21,13.16,13.21,1647600.0,9.2395,9.2605,9.2254,9.2605,1647600.0
2006-11-27 14:30:00,13.21,13.23,13.16,13.18,1888800.0,9.2605,9.2745,9.2254,9.2395,1888800.0
2006-11-27 15:00:00,13.18,13.2,13.16,13.2,1470900.0,9.2395,9.2535,9.2254,9.2535,1470900.0
2006-11-27 15:30:00,13.2,13.2,13.15,13.15,3072300.0,9.2535,9.2535,9.2184,9.2184,3072300.0
2006-11-28 09:30:00,13.08,13.19,13.05,13.19,3072900.0,9.1694,9.2465,9.1483,9.2465,3072900.0
2006-11-28 10:00:00,13.19,13.26,13.15,13.23,2493900.0,9.2465,9.2955,9.2184,9.2745,2493900.0
2006-11-28 10:30:00,13.23,13.24,13.16,13.18,1230300.0,9.2745,9.2815,9.2254,9.2395,1230300.0
2006-11-28 11:00:00,13.18,13.2,13.18,13.2,726600.0,9.2395,9.2535,9.2395,9.2535,726600.0
2006-11-28 11:30:00,13.19,13.24,13.19,13.22,1191300.0,9.2465,9.2815,9.2465,9.2675,1191300.0
2006-11-28 12:00:00,13.22,13.28,13.21,13.27,1115400.0,9.2675,9.3096,9.2605,9.3026,1115400.0
2006-11-28 12:30:00,13.27,13.29,13.23,13.28,1629600.0,9.3026,9.3166,9.2745,9.3096,1629600.0
2006-11-28 13:00:00,13.29,13.33,13.23,13.23,1720800.0,9.3166,9.3446,9.2745,9.2745,1720800.0
2006-11-28 13:30:00,13.23,13.27,13.23,13.26,996900.0,9.2745,9.3026,9.2745,9.2955,996900.0
2006-11-28 14:00:00,13.26,13.28,13.25,13.27,855900.0,9.2955,9.3096,9.2885,9.3026,855900.0
2006-11-28 14:30:00,13.27,13.33,13.27,13.33,1803600.0,9.3026,9.3446,9.3026,9.3446,1803600.0
2006-11-28 15:00:00,13.33,13.38,13.3,13.35,2008800.0,9.3446,9.3797,9.3236,9.3586,2008800.0
2006-11-28 15:30:00,13.35,13.36,13.3,13.3,2276400.0,9.3586,9.3657,9.3236,9.3236,2276400.0
2006-11-29 09:30:00,13.28,13.32,13.17,13.32,2295900.0,9.3096,9.3376,9.2325,9.3376,2295900.0
2006-11-29 10:00:00,13.32,13.4,13.28,13.36,1845300.0,9.3376,9.3937,9.3096,9.3657,1845300.0
2006-11-29 10:30:00,13.36,13.38,13.33,13.36,1137600.0,9.3657,9.3797,9.3446,9.3657,1137600.0
2006-11-29 11:00:00,13.36,13.47,13.36,13.43,1511400.0,9.3657,9.4428,9.3657,9.4147,1511400.0
2006-11-29 11:30:00,13.43,13.46,13.43,13.46,720300.0,9.4147,9.4358,9.4147,9.4358,720300.0
2006-11-29 12:00:00,13.46,13.48,13.41,13.41,1926900.0,9.4358,9.4498,9.4007,9.4007,1926900.0
2006-11-29 12:30:00,13.41,13.42,13.38,13.38,1146300.0,9.4007,9.4077,9.3797,9.3797,1146300.0
2006-11-29 13:00:00,13.38,13.39,13.35,13.35,1554300.0,9.3797,9.3867,9.3586,9.3586,1554300.0
2006-11-29 13:30:00,13.35,13.38,13.31,13.38,1366500.0,9.3586,9.3797,9.3306,9.3797,1366500.0
2006-11-29 14:00:00,13.38,13.41,13.37,13.38,1297800.0,9.3797,9.4007,9.3727,9.3797,1297800.0
2006-11-29 14:30:00,13.38,13.47,13.37,13.45,1377600.0,9.3797,9.4428,9.3727,9.4287,1377600.0
2006-11-29 15:00:00,13.46,13.46,13.39,13.39,1091700.0,9.4358,9.4358,9.3867,9.3867,1091700.0
2006-11-29 15:30:00,13.4,13.44,13.39,13.42,2242500.0,9.3937,9.4217,9.3867,9.4077,2242500.0
2006-11-30 09:30:00,13.35,13.4,13.31,13.38,2348100.0,9.3586,9.3937,9.3306,9.3797,2348100.0
2006-11-30 10:00:00,13.37,13.38,13.27,13.35,2231700.0,9.3727,9.3797,9.3026,9.3586,2231700.0
2006-11-30 10:30:00,13.36,13.43,13.35,13.41,1554300.0,9.3657,9.4147,9.3586,9.4007,1554300.0
2006-11-30 11:00:00,13.41,13.42,13.37,13.4,1358400.0,9.4007,9.4077,9.3727,9.3937,1358400.0
2006-11-30 11:30:00,13.4,13.41,13.39,13.4,1157700.0,9.3937,9.4007,9.3867,9.3937,1157700.0
2006-11-30 12:00:00,13.4,13.43,13.4,13.41,949200.0,9.3937,9.4147,9.3937,9.4007,949200.0
2006-11-30 12:30:00,13.42,13.49,13.41,13.46,2913000.0,9.4077,9.4568,9.4007,9.4358,2913000.0
2006-11-30 13:00:00,13.46,13.58,13.46,13.56,2825400.0,9.4358,9.5199,9.4358,9.5059,2825400.0
2006-11-30 13:30:00,13.57,13.59,13.52,13.53,2550900.0,9.5129,9.5269,9.4778,9.4848,2550900.0
2006-11-30 14:00:00,13.53,13.55,13.52,13.54,1792500.0,9.4848,9.4988,9.4778,9.4918,1792500.0
2006-11-30 14:30:00,13.54,13.58,13.54,13.57,1741200.0,9.4918,9.5199,9.4918,9.5129,1741200.0
2006-11-30 15:00:00,13.57,13.58,13.56,13.58,2447400.0,9.5129,9.5199,9.5059,9.5199,2447400.0
2006-11-30 15:30:00,13.58,13.59,13.49,13.49,4245300.0,9.5199,9.5269,9.4568,9.4568,4245300.0
2006-12-01 09:30:00,13.5,13.59,13.45,13.58,3614400.0,9.4638,9.5269,9.4287,9.5199,3614400.0
2006-12-01 10:00:00,13.58,13.58,13.42,13.5,3343500.0,9.5199,9.5199,9.4077,9.4638,3343500.0
2006-12-01 10:30:00,13.5,13.52,13.46,13.52,2111700.0,9.4638,9.4778,9.4358,9.4778,2111700.0
2006-12-01 11:00:00,13.52,13.53,13.48,13.5,2307600.0,9.4778,9.4848,9.4498,9.4638,2307600.0
2006-12-01 11:30:00,13.5,13.52,13.48,13.51,1599600.0,9.4638,9.4778,9.4498,9.4708,1599600.0
2006-12-01 12:00:00,13.51,13.52,13.5,13.51,1071300.0,9.4708,9.4778,9.4638,9.4708,1071300.0
2006-12-01 12:30:00,13.51,13.51,13.5,13.5,351600.0,9.4708,9.4708,9.4638,9.4638,351600.0
2006-12-01 13:00:00,13.5,13.5,13.47,13.5,1251300.0,9.4638,9.4638,9.4428,9.4638,1251300.0
2006-12-01 13:30:00,13.49,13.51,13.49,13.51,1509000.0,9.4568,9.4708,9.4568,9.4708,1509000.0
2006-12-01 14:00:00,13.51,13.53,13.48,13.51,2041800.0,9.4708,9.4848,9.4498,9.4708,2041800.0
2006-12-01 14:30:00,13.51,13.52,13.47,13.51,1298100.0,9.4708,9.4778,9.4428,9.4708,1298100.0
2006-12-01 15:00:00,13.51,13.52,13.5,13.52,1380000.0,9.4708,9.4778,9.4638,9.4778,1380000.0
2006-12-01 15:30:00,13.52,13.54,13.5,13.53,5221500.0,9.4778,9.4918,9.4638,9.4848,5221500.0
2006-12-04 09:30:00,13.61,13.62,13.55,13.59,3185400.0,9.5409,9.5479,9.4988,9.5269,3185400.0
2006-12-04 10:00:00,13.59,13.61,13.59,13.6,2711700.0,9.5269,9.5409,9.5269,9.5339,2711700.0
2006-12-04 10:30:00,13.61,13.61,13.59,13.61,2020200.0,9.5409,9.5409,9.5269,9.5409,2020200.0
2006-12-04 11:00:00,13.61,13.64,13.6,13.62,2175300.0,9.5409,9.5619,9.5339,9.5479,2175300.0
2006-12-04 11:30:00,13.63,13.63,13.62,13.62,646200.0,9.5549,9.5549,9.5479,9.5479,646200.0
2006-12-04 12:00:00,13.62,13.63,13.62,13.63,742500.0,9.5479,9.5549,9.5479,9.5549,742500.0
2006-12-04 12:30:00,13.62,13.63,13.61,13.62,780600.0,9.5479,9.5549,9.5409,9.5479,780600.0
2006-12-04 13:00:00,13.63,13.63,13.62,13.63,701700.0,9.5549,9.5549,9.5479,9.5549,701700.0
2006-12-04 13:30:00,13.63,13.65,13.63,13.64,1698900.0,9.5549,9.5689,9.5549,9.5619,1698900.0
2006-12-04 14:00:00,13.64,13.65,13.63,13.64,693000.0,9.5619,9.5689,9.5549,9.5619,693000.0
2006-12-04 14:30:00,13.63,13.65,13.63,13.65,1483200.0,9.5549,9.5689,9.5549,9.5689,1483200.0
2006-12-04 15:00:00,13.65,13.65,13.61,13.62,1968000.0,9.5689,9.5689,9.5409,9.5479,1968000.0
2006-12-04 15:30:00,13.62,13.64,13.61,13.61,1870200.0,9.5479,9.5619,9.5409,9.5409,1870200.0
2006-12-05 09:30:00,13.68,13.79,13.66,13.79,4351500.0,9.59,9.6671,9.576,9.6671,4351500.0
2006-12-05 10:00:00,13.79,13.91,13.79,13.9,2731800.0,9.6671,9.7512,9.6671,9.7442,2731800.0
2006-12-05 10:30:00,13.9,13.95,13.84,13.94,2477400.0,9.7442,9.7793,9.7021,9.7722,2477400.0
2006-12-05 11:00:00,13.94,13.98,13.93,13.95,2773200.0,9.7722,9.8003,9.7652,9.7793,2773200.0
2006-12-05 11:30:00,13.95,14.01,13.94,14.0,2230500.0,9.7793,9.8213,9.7722,9.8143,2230500.0
2006-12-05 12:00:00,14.0,14.03,14.0,14.02,2126100.0,9.8143,9.8353,9.8143,9.8283,2126100.0
2006-12-05 12:30:00,14.02,14.08,14.0,14.06,2617200.0,9.8283,9.8704,9.8143,9.8564,2617200.0
2006-12-05 13:00:00,14.07,14.09,14.04,14.05,2159100.0,9.8634,9.8774,9.8423,9.8494,2159100.0
2006-12-05 13:30:00,14.05,14.07,13.97,13.99,3360300.0,9.8494,9.8634,9.7933,9.8073,3360300.0
2006-12-05 14:00:00,13.99,14.06,13.99,14.05,4837200.0,9.8073,9.8564,9.8073,9.8494,4837200.0
2006-12-05 14:30:00,14.05,14.06,14.01,14.01,3033300.0,9.8494,9.8564,9.8213,9.8213,3033300.0
2006-12-05 15:00:00,14.01,14.02,13.96,13.97,3267900.0,9.8213,9.8283,9.7863,9.7933,3267900.0
2006-12-05 15:30:00,13.97,14.0,13.94,13.95,5824500.0,9.7933,9.8143,9.7722,9.7793,5824500.0
2006-12-06 09:30:00,13.94,14.03,13.9,13.98,3018000.0,9.7722,9.8353,9.7442,9.8003,3018000.0
2006-12-06 10:00:00,13.98,14.0,13.96,13.99,1881000.0,9.8003,9.8143,9.7863,9.8073,1881000.0
2006-12-06 10:30:00,13.99,14.0,13.98,13.98,1319700.0,9.8073,9.8143,9.8003,9.8003,1319700.0
2006-12-06 11:00:00,13.98,14.0,13.98,13.98,1229100.0,9.8003,9.8143,9.8003,9.8003,1229100.0
2006-12-06 11:30:00,13.98,13.99,13.97,13.98,2251200.0,9.8003,9.8073,9.7933,9.8003,2251200.0
2006-12-06 12:00:00,13.98,14.0,13.97,13.99,1366500.0,9.8003,9.8143,9.7933,9.8073,1366500.0
2006-12-06 12:30:00,13.99,14.0,13.98,14.0,1015500.0,9.8073,9.8143,9.8003,9.8143,1015500.0
2006-12-06 13:00:00,13.99,14.0,13.99,13.99,1057200.0,9.8073,9.8143,9.8073,9.8073,1057200.0
2006-12-06 13:30:00,14.0,14.0,13.98,14.0,1041300.0,9.8143,9.8143,9.8003,9.8143,1041300.0
2006-12-06 14:00:00,13.99,14.0,13.98,13.99,1269600.0,9.8073,9.8143,9.8003,9.8073,1269600.0
2006-12-06 14:30:00,13.99,13.99,13.98,13.98,1004100.0,9.8073,9.8073,9.8003,9.8003,1004100.0
2006-12-06 15:00:00,13.98,14.0,13.98,13.99,1492200.0,9.8003,9.8143,9.8003,9.8073,1492200.0
2006-12-06 15:30:00,13.99,13.99,13.97,13.97,3326100.0,9.8073,9.8073,9.7933,9.7933,3326100.0
2006-12-07 09:30:00,13.99,14.12,13.98,14.1,2227800.0,9.8073,9.8984,9.8003,9.8844,2227800.0
2006-12-07 10:00:00,14.1,14.11,14.07,14.1,1654800.0,9.8844,9.8914,9.8634,9.8844,1654800.0
2006-12-07 10:30:00,14.1,14.1,13.99,14.0,2858100.0,9.8844,9.8844,9.8073,9.8143,2858100.0
2006-12-07 11:00:00,14.0,14.01,13.94,13.95,1757100.0,9.8143,9.8213,9.7722,9.7793,1757100.0
2006-12-07 11:30:00,13.95,14.04,13.95,14.03,1149300.0,9.7793,9.8423,9.7793,9.8353,1149300.0
2006-12-07 12:00:00,14.03,14.04,14.02,14.03,414600.0,9.8353,9.8423,9.8283,9.8353,414600.0
2006-12-07 12:30:00,14.03,14.04,14.02,14.03,501600.0,9.8353,9.8423,9.8283,9.8353,501600.0
2006-12-07 13:00:00,14.03,14.04,14.03,14.04,576000.0,9.8353,9.8423,9.8353,9.8423,576000.0
2006-12-07 13:30:00,14.04,14.04,13.97,14.01,1362900.0,9.8423,9.8423,9.7933,9.8213,1362900.0
2006-12-07 14:00:00,14.01,14.02,13.97,14.0,1122900.0,9.8213,9.8283,9.7933,9.8143,1122900.0
2006-12-07 14:30:00,14.0,14.01,13.96,13.98,1490700.0,9.8143,9.8213,9.7863,9.8003,1490700.0
2006-12-07 15:00:00,13.98,13.99,13.93,13.97,1907100.0,9.8003,9.8073,9.7652,9.7933,1907100.0
2006-12-07 15:30:00,13.96,13.97,13.91,13.91,2982300.0,9.7863,9.7933,9.7512,9.7512,2982300.0
2006-12-08 09:30:00,13.88,13.98,13.87,13.97,1775700.0,9.7302,9.8003,9.7232,9.7933,1775700.0
2006-12-08 10:00:00,13.97,13.97,13.9,13.95,1357200.0,9.7933,9.7933,9.7442,9.7793,1357200.0
2006-12-08 10:30:00,13.95,13.96,13.95,13.95,1017300.0,9.7793,9.7863,9.7793,9.7793,1017300.0
2006-12-08 11:00:00,13.95,14.0,13.95,13.99,2920800.0,9.7793,9.8143,9.7793,9.8073,2920800.0
2006-12-08 11:30:00,13.99,14.04,13.99,14.02,1337400.0,9.8073,9.8423,9.8073,9.8283,1337400.0
2006-12-08 12:00:00,14.02,14.03,14.01,14.02,820200.0,9.8283,9.8353,9.8213,9.8283,820200.0
2006-12-08 12:30:00,14.02,14.04,14.0,14.03,1178400.0,9.8283,9.8423,9.8143,9.8353,1178400.0
2006-12-08 13:00:00,14.03,14.06,14.02,14.03,1327200.0,9.8353,9.8564,9.8283,9.8353,1327200.0
2006-12-08 13:30:00,14.03,14.05,14.03,14.03,1445400.0,9.8353,9.8494,9.8353,9.8353,1445400.0
2006-12-08 14:00:00,14.03,14.04,14.02,14.03,949200.0,9.8353,9.8423,9.8283,9.8353,949200.0
2006-12-08 14:30:00,14.03,14.1,14.03,14.1,1290300.0,9.8353,9.8844,9.8353,9.8844,1290300.0
2006-12-08 15:00:00,14.1,14.1,14.08,14.08,1120200.0,9.8844,9.8844,9.8704,9.8704,1120200.0
2006-12-08 15:30:00,14.08,14.08,14.02,14.04,3813900.0,9.8704,9.8704,9.8283,9.8423,3813900.0
2006-12-11 09:30:00,14.04,14.13,13.99,14.11,2003400.0,9.8423,9.9054,9.8073,9.8914,2003400.0
2006-12-11 10:00:00,14.11,14.3,14.1,14.27,3826800.0,9.8914,10.0246,9.8844,10.0036,3826800.0
2006-12-11 10:30:00,14.27,14.3,14.26,14.3,1595100.0,10.0036,10.0246,9.9966,10.0246,1595100.0
2006-12-11 11:00:00,14.3,14.35,14.29,14.34,3025200.0,10.0246,10.0597,10.0176,10.0527,3025200.0
2006-12-11 11:30:00,14.34,14.35,14.29,14.29,2303400.0,10.0527,10.0597,10.0176,10.0176,2303400.0
2006-12-11 12:00:00,14.29,14.3,14.27,14.27,1529700.0,10.0176,10.0246,10.0036,10.0036,1529700.0
2006-12-11 12:30:00,14.28,14.29,14.25,14.27,2002800.0,10.0106,10.0176,9.9896,10.0036,2002800.0
2006-12-11 13:00:00,14.27,14.27,14.24,14.27,1465800.0,10.0036,10.0036,9.9825,10.0036,1465800.0
2006-12-11 13:30:00,14.26,14.27,14.25,14.25,863100.0,9.9966,10.0036,9.9896,9.9896,863100.0
2006-12-11 14:00:00,14.25,14.27,14.24,14.24,921600.0,9.9896,10.0036,9.9825,9.9825,921600.0
2006-12-11 14:30:00,14.24,14.26,14.24,14.25,484200.0,9.9825,9.9966,9.9825,9.9896,484200.0
2006-12-11 15:00:00,14.25,14.26,14.23,14.24,1958700.0,9.9896,9.9966,9.9755,9.9825,1958700.0
2006-12-11 15:30:00,14.24,14.25,14.22,14.23,3779400.0,9.9825,9.9896,9.9685,9.9755,3779400.0
2006-12-12 09:30:00,14.3,14.37,14.28,14.36,3587100.0,10.0246,10.0737,10.0106,10.0667,3587100.0
2006-12-12 10:00:00,14.36,14.37,14.28,14.32,2412300.0,10.0667,10.0737,10.0106,10.0386,2412300.0
2006-12-12 10:30:00,14.32,14.38,14.32,14.34,1158300.0,10.0386,10.0807,10.0386,10.0527,1158300.0
2006-12-12 11:00:00,14.34,14.4,14.33,14.39,1524300.0,10.0527,10.0947,10.0456,10.0877,1524300.0
2006-12-12 11:30:00,14.39,14.4,14.33,14.38,1613100.0,10.0877,10.0947,10.0456,10.0807,1613100.0
2006-12-12 12:00:00,14.38,14.39,14.33,14.34,2550000.0,10.0807,10.0877,10.0456,10.0527,2550000.0
2006-12-12 12:30:00,14.34,14.37,14.33,14.34,994200.0,10.0527,10.0737,10.0456,10.0527,994200.0
2006-12-12 13:00:00,14.34,14.36,14.33,14.35,731100.0,10.0527,10.0667,10.0456,10.0597,731100.0
2006-12-12 13:30:00,14.35,14.36,14.33,14.33,1027800.0,10.0597,10.0667,10.0456,10.0456,1027800.0
2006-12-12 14:00:00,14.33,14.38,14.32,14.36,2904600.0,10.0456,10.0807,10.0386,10.0667,2904600.0
2006-12-12 14:30:00,14.36,14.39,14.34,14.37,1900500.0,10.0667,10.0877,10.0527,10.0737,1900500.0
2006-12-12 15:00:00,14.37,14.4,14.34,14.35,1745400.0,10.0737,10.0947,10.0527,10.0597,1745400.0
2006-12-12 15:30:00,14.35,14.41,14.34,14.36,3521700.0,10.0597,10.1017,10.0527,10.0667,3521700.0
2006-12-13 09:30:00,14.46,14.47,14.25,14.26,4521900.0,10.1368,10.1438,9.9896,9.9966,4521900.0
2006-12-13 10:00:00,14.26,14.28,14.23,14.28,1640100.0,9.9966,10.0106,9.9755,10.0106,1640100.0
2006-12-13 10:30:00,14.27,14.31,14.21,14.3,1962000.0,10.0036,10.0316,9.9615,10.0246,1962000.0
2006-12-13 11:00:00,14.3,14.33,14.28,14.33,789300.0,10.0246,10.0456,10.0106,10.0456,789300.0
2006-12-13 11:30:00,14.33,14.33,14.3,14.31,845100.0,10.0456,10.0456,10.0246,10.0316,845100.0
2006-12-13 12:00:00,14.32,14.32,14.28,14.28,1137300.0,10.0386,10.0386,10.0106,10.0106,1137300.0
2006-12-13 12:30:00,14.28,14.28,14.23,14.27,927600.0,10.0106,10.0106,9.9755,10.0036,927600.0
2006-12-13 13:00:00,14.27,14.32,14.27,14.31,905400.0,10.0036,10.0386,10.0036,10.0316,905400.0
2006-12-13 13:30:00,14.31,14.32,14.29,14.31,1438500.0,10.0316,10.0386,10.0176,10.0316,1438500.0
2006-12-13 14:00:00,14.31,14.32,14.29,14.3,1162500.0,10.0316,10.0386,10.0176,10.0246,1162500.0
2006-12-13 14:30:00,14.3,14.3,14.26,14.26,1411200.0,10.0246,10.0246,9.9966,9.9966,1411200.0
2006-12-13 15:00:00,14.26,14.31,14.26,14.3,1800000.0,9.9966,10.0316,9.9966,10.0246,1800000.0
2006-12-13 15:30:00,14.3,14.31,14.27,14.29,4156800.0,10.0246,10.0316,10.0036,10.0176,4156800.0
2006-12-14 09:30:00,14.29,14.33,14.28,14.33,3991800.0,10.0176,10.0456,10.0106,10.0456,3991800.0
2006-12-14 10:00:00,14.33,14.34,14.3,14.34,2745600.0,10.0456,10.0527,10.0246,10.0527,2745600.0
2006-12-14 10:30:00,14.34,14.34,14.31,14.32,2398200.0,10.0527,10.0527,10.0316,10.0386,2398200.0
2006-12-14 11:00:00,14.32,14.33,14.3,14.3,1881300.0,10.0386,10.0456,10.0246,10.0246,1881300.0
2006-12-14 11:30:00,14.3,14.32,14.3,14.31,2300400.0,10.0246,10.0386,10.0246,10.0316,2300400.0
2006-12-14 12:00:00,14.31,14.31,14.27,14.3,1874100.0,10.0316,10.0316,10.0036,10.0246,1874100.0
2006-12-14 12:30:00,14.3,14.32,14.28,14.3,2277600.0,10.0246,10.0386,10.0106,10.0246,2277600.0
2006-12-14 13:00:00,14.3,14.31,14.3,14.3,1214100.0,10.0246,10.0316,10.0246,10.0246,1214100.0
2006-12-14 13:30:00,14.3,14.31,14.29,14.31,1490700.0,10.0246,10.0316,10.0176,10.0316,1490700.0
2006-12-14 14:00:00,14.3,14.31,14.28,14.29,1029300.0,10.0246,10.0316,10.0106,10.0176,1029300.0
2006-12-14 14:30:00,14.29,14.3,14.28,14.28,1064100.0,10.0176,10.0246,10.0106,10.0106,1064100.0
2006-12-14 15:00:00,14.28,14.28,14.26,14.27,1349700.0,10.0106,10.0106,9.9966,10.0036,1349700.0
2006-12-14 15:30:00,14.27,14.3,14.27,14.29,2038800.0,10.0036,10.0246,10.0036,10.0176,2038800.0
2006-12-15 09:30:00,14.33,14.41,14.27,14.34,29730600.0,10.0456,10.1017,10.0036,10.0527,29730600.0
2006-12-15 10:00:00,14.34,14.36,14.32,14.36,2912100.0,10.0527,10.0667,10.0386,10.0667,2912100.0
2006-12-15 10:30:00,14.36,14.36,14.34,14.34,1336800.0,10.0667,10.0667,10.0527,10.0527,1336800.0
2006-12-15 11:00:00,14.34,14.35,14.33,14.34,1874100.0,10.0527,10.0597,10.0456,10.0527,1874100.0
2006-12-15 11:30:00,14.34,14.37,14.34,14.36,4010700.0,10.0527,10.0737,10.0527,10.0667,4010700.0
2006-12-15 12:00:00,14.36,14.36,14.26,14.27,1674300.0,10.0667,10.0667,9.9966,10.0036,1674300.0
2006-12-15 12:30:00,14.26,14.29,14.26,14.28,1468200.0,9.9966,10.0176,9.9966,10.0106,1468200.0
2006-12-15 13:00:00,14.28,14.35,14.28,14.33,1036500.0,10.0106,10.0597,10.0106,10.0456,1036500.0
2006-12-15 13:30:00,14.33,14.35,14.32,14.34,1099800.0,10.0456,10.0597,10.0386,10.0527,1099800.0
2006-12-15 14:00:00,14.34,14.36,14.33,14.35,1372500.0,10.0527,10.0667,10.0456,10.0597,1372500.0
2006-12-15 14:30:00,14.35,14.35,14.32,14.34,1180500.0,10.0597,10.0597,10.0386,10.0527,1180500.0
2006-12-15 15:00:00,14.34,14.35,14.33,14.35,1273200.0,10.0527,10.0597,10.0456,10.0597,1273200.0
2006-12-15 15:30:00,14.34,14.35,14.31,14.31,3395400.0,10.0527,10.0597,10.0316,10.0316,3395400.0
2006-12-18 09:30:00,14.35,14.37,14.27,14.34,3493200.0,10.0597,10.0737,10.0036,10.0527,3493200.0
2006-12-18 10:00:00,14.35,14.37,14.32,14.35,1433100.0,10.0597,10.0737,10.0386,10.0597,1433100.0
2006-12-18 10:30:00,14.35,14.38,14.35,14.37,3993300.0,10.0597,10.0807,10.0597,10.0737,3993300.0
2006-12-18 11:00:00,14.37,14.39,14.36,14.38,2880300.0,10.0737,10.0877,10.0667,10.0807,2880300.0
2006-12-18 11:30:00,14.37,14.4,14.37,14.37,2072100.0,10.0737,10.0947,10.0737,10.0737,2072100.0
2006-12-18 12:00:00,14.38,14.38,14.37,14.37,2013900.0,10.0807,10.0807,10.0737,10.0737,2013900.0
2006-12-18 12:30:00,14.38,14.38,14.37,14.37,1699500.0,10.0807,10.0807,10.0737,10.0737,1699500.0
2006-12-18 13:00:00,14.37,14.38,14.36,14.38,2539200.0,10.0737,10.0807,10.0667,10.0807,2539200.0
2006-12-18 13:30:00,14.38,14.4,14.37,14.39,2180700.0,10.0807,10.0947,10.0737,10.0877,2180700.0
2006-12-18 14:00:00,14.39,14.4,14.37,14.38,2025000.0,10.0877,10.0947,10.0737,10.0807,2025000.0
2006-12-18 14:30:00,14.38,14.38,14.32,14.35,3352200.0,10.0807,10.0807,10.0386,10.0597,3352200.0
2006-12-18 15:00:00,14.35,14.36,14.32,14.36,3304500.0,10.0597,10.0667,10.0386,10.0667,3304500.0
2006-12-18 15:30:00,14.36,14.38,14.34,14.36,2822100.0,10.0667,10.0807,10.0527,10.0667,2822100.0
2006-12-19 09:30:00,14.33,14.37,14.29,14.33,2660700.0,10.0456,10.0737,10.0176,10.0456,2660700.0
2006-12-19 10:00:00,14.33,14.37,14.33,14.34,1660500.0,10.0456,10.0737,10.0456,10.0527,1660500.0
2006-12-19 10:30:00,14.34,14.36,14.31,14.32,2923200.0,10.0527,10.0667,10.0316,10.0386,2923200.0
2006-12-19 11:00:00,14.32,14.33,14.3,14.32,1858800.0,10.0386,10.0456,10.0246,10.0386,1858800.0
2006-12-19 11:30:00,14.32,14.32,14.28,14.29,2034900.0,10.0386,10.0386,10.0106,10.0176,2034900.0
2006-12-19 12:00:00,14.29,14.3,14.28,14.29,3350700.0,10.0176,10.0246,10.0106,10.0176,3350700.0
2006-12-19 12:30:00,14.29,14.31,14.28,14.29,2219700.0,10.0176,10.0316,10.0106,10.0176,2219700.0
2006-12-19 13:00:00,14.29,14.29,14.28,14.28,1354800.0,10.0176,10.0176,10.0106,10.0106,1354800.0
2006-12-19 13:30:00,14.28,14.31,14.28,14.3,1435200.0,10.0106,10.0316,10.0106,10.0246,1435200.0
2006-12-19 14:00:00,14.3,14.32,14.29,14.29,1335000.0,10.0246,10.0386,10.0176,10.0176,1335000.0
2006-12-19 14:30:00,14.3,14.31,14.29,14.29,1144500.0,10.0246,10.0316,10.0176,10.0176,1144500.0
2006-12-19 15:00:00,14.29,14.3,14.29,14.3,1784100.0,10.0176,10.0246,10.0176,10.0246,1784100.0
2006-12-19 15:30:00,14.3,14.31,14.28,14.28,3211200.0,10.0246,10.0316,10.0106,10.0106,3211200.0
2006-12-20 09:30:00,14.28,14.4,14.27,14.34,1528800.0,10.0106,10.0947,10.0036,10.0527,1528800.0
2006-12-20 10:00:00,14.34,14.35,14.33,14.33,1716300.0,10.0527,10.0597,10.0456,10.0456,1716300.0
2006-12-20 10:30:00,14.33,14.34,14.31,14.34,1436100.0,10.0456,10.0527,10.0316,10.0527,1436100.0
2006-12-20 11:00:00,14.34,14.34,14.33,14.34,577800.0,10.0527,10.0527,10.0456,10.0527,577800.0
2006-12-20 11:30:00,14.34,14.35,14.34,14.35,1165200.0,10.0527,10.0597,10.0527,10.0597,1165200.0
2006-12-20 12:00:00,14.35,14.35,14.33,14.33,1590900.0,10.0597,10.0597,10.0456,10.0456,1590900.0
2006-12-20 12:30:00,14.34,14.35,14.33,14.35,1080900.0,10.0527,10.0597,10.0456,10.0597,1080900.0
2006-12-20 13:00:00,14.34,14.35,14.32,14.33,902400.0,10.0527,10.0597,10.0386,10.0456,902400.0
2006-12-20 13:30:00,14.34,14.66,14.3,14.32,1042800.0,10.0527,10.277,10.0246,10.0386,1042800.0
2006-12-20 14:00:00,14.32,14.34,14.31,14.34,676800.0,10.0386,10.0527,10.0316,10.0527,676800.0
2006-12-20 14:30:00,14.34,14.34,14.3,14.3,1071000.0,10.0527,10.0527,10.0246,10.0246,1071000.0
2006-12-20 15:00:00,14.3,14.31,14.26,14.27,2639700.0,10.0246,10.0316,9.9966,10.0036,2639700.0
2006-12-20 15:30:00,14.27,14.3,14.21,14.21,4897800.0,10.0036,10.0246,9.9615,9.9615,4897800.0
2006-12-21 09:30:00,14.26,14.32,14.22,14.23,2650200.0,9.9966,10.0386,9.9685,9.9755,2650200.0
2006-12-21 10:00:00,14.23,14.25,14.2,14.2,2468400.0,9.9755,9.9896,9.9545,9.9545,2468400.0
2006-12-21 10:30:00,14.2,14.22,14.19,14.2,1199100.0,9.9545,9.9685,9.9475,9.9545,1199100.0
2006-12-21 11:00:00,14.2,14.32,14.2,14.32,1409400.0,9.9545,10.0386,9.9545,10.0386,1409400.0
2006-12-21 11:30:00,14.32,14.33,14.32,14.32,699300.0,10.0386,10.0456,10.0386,10.0386,699300.0
2006-12-21 12:00:00,14.32,14.33,14.28,14.29,1957800.0,10.0386,10.0456,10.0106,10.0176,1957800.0
2006-12-21 12:30:00,14.29,14.3,14.24,14.3,1288500.0,10.0176,10.0246,9.9825,10.0246,1288500.0
2006-12-21 13:00:00,14.29,14.3,14.24,14.25,1057500.0,10.0176,10.0246,9.9825,9.9896,1057500.0
2006-12-21 13:30:00,14.25,14.25,14.15,14.15,2034600.0,9.9896,9.9896,9.9195,9.9195,2034600.0
2006-12-21 14:00:00,14.15,14.16,14.11,14.13,2496600.0,9.9195,9.9265,9.8914,9.9054,2496600.0
2006-12-21 14:30:00,14.14,14.21,14.13,14.21,1012200.0,9.9124,9.9615,9.9054,9.9615,1012200.0
2006-12-21 15:00:00,14.21,14.28,14.21,14.26,1335600.0,9.9615,10.0106,9.9615,9.9966,1335600.0
2006-12-21 15:30:00,14.27,14.27,14.23,14.25,1363200.0,10.0036,10.0036,9.9755,9.9896,1363200.0
2006-12-22 09:30:00,14.2,14.24,14.08,14.12,2102700.0,9.9545,9.9825,9.8704,9.8984,2102700.0
2006-12-22 10:00:00,14.12,14.2,14.09,14.18,996900.0,9.8984,9.9545,9.8774,9.9405,996900.0
2006-12-22 10:30:00,14.18,14.2,14.13,14.13,1181700.0,9.9405,9.9545,9.9054,9.9054,1181700.0
2006-12-22 11:00:00,14.13,14.17,14.13,14.15,911100.0,9.9054,9.9335,9.9054,9.9195,911100.0
2006-12-22 11:30:00,14.15,14.19,14.14,14.16,857400.0,9.9195,9.9475,9.9124,9.9265,857400.0
2006-12-22 12:00:00,14.16,14.18,14.1,14.13,782700.0,9.9265,9.9405,9.8844,9.9054,782700.0
2006-12-22 12:30:00,14.13,14.19,14.13,14.15,845100.0,9.9054,9.9475,9.9054,9.9195,845100.0
2006-12-22 13:00:00,14.15,14.17,14.12,14.12,672900.0,9.9195,9.9335,9.8984,9.8984,672900.0
2006-12-22 13:30:00,14.12,14.17,14.12,14.16,445500.0,9.8984,9.9335,9.8984,9.9265,445500.0
2006-12-22 14:00:00,14.16,14.21,14.15,14.19,670800.0,9.9265,9.9615,9.9195,9.9475,670800.0
2006-12-22 14:30:00,14.19,14.2,14.18,14.19,749100.0,9.9475,9.9545,9.9405,9.9475,749100.0
2006-12-22 15:00:00,14.19,14.23,14.18,14.19,1251300.0,9.9475,9.9755,9.9405,9.9475,1251300.0
2006-12-22 15:30:00,14.19,14.2,14.14,14.14,2060700.0,9.9475,9.9545,9.9124,9.9124,2060700.0
2006-12-26 09:30:00,14.12,14.17,14.09,14.11,820200.0,9.8984,9.9335,9.8774,9.8914,820200.0
2006-12-26 10:00:00,14.12,14.12,14.07,14.1,1272600.0,9.8984,9.8984,9.8634,9.8844,1272600.0
2006-12-26 10:30:00,14.1,14.1,14.08,14.09,810000.0,9.8844,9.8844,9.8704,9.8774,810000.0
2006-12-26 11:00:00,14.09,14.19,14.08,14.19,954000.0,9.8774,9.9475,9.8704,9.9475,954000.0
2006-12-26 11:30:00,14.19,14.22,14.18,14.22,603600.0,9.9475,9.9685,9.9405,9.9685,603600.0
2006-12-26 12:00:00,14.22,14.28,14.2,14.27,859200.0,9.9685,10.0106,9.9545,10.0036,859200.0
2006-12-26 12:30:00,14.27,14.28,14.24,14.24,974700.0,10.0036,10.0106,9.9825,9.9825,974700.0
2006-12-26 13:00:00,14.24,14.24,14.21,14.23,726600.0,9.9825,9.9825,9.9615,9.9755,726600.0
2006-12-26 13:30:00,14.23,14.24,14.23,14.23,524400.0,9.9755,9.9825,9.9755,9.9755,524400.0
2006-12-26 14:00:00,14.23,14.24,14.23,14.23,527100.0,9.9755,9.9825,9.9755,9.9755,527100.0
2006-12-26 14:30:00,14.23,14.26,14.23,14.23,1131300.0,9.9755,9.9966,9.9755,9.9755,1131300.0
2006-12-26 15:00:00,14.23,14.27,14.23,14.26,795300.0,9.9755,10.0036,9.9755,9.9966,795300.0
2006-12-26 15:30:00,14.26,14.32,14.26,14.3,2840400.0,9.9966,10.0386,9.9966,10.0246,2840400.0
2006-12-27 09:30:00,14.36,14.38,14.3,14.32,1472700.0,10.0667,10.0807,10.0246,10.0386,1472700.0
2006-12-27 10:00:00,14.32,14.33,14.26,14.3,880200.0,10.0386,10.0456,9.9966,10.0246,880200.0
2006-12-27 10:30:00,14.3,14.33,14.27,14.29,942000.0,10.0246,10.0456,10.0036,10.0176,942000.0
2006-12-27 11:00:00,14.29,14.3,14.29,14.3,425700.0,10.0176,10.0246,10.0176,10.0246,425700.0
2006-12-27 11:30:00,14.3,14.3,14.25,14.25,659100.0,10.0246,10.0246,9.9896,9.9896,659100.0
2006-12-27 12:00:00,14.26,14.27,14.24,14.24,672600.0,9.9966,10.0036,9.9825,9.9825,672600.0
2006-12-27 12:30:00,14.23,14.31,14.23,14.28,824400.0,9.9755,10.0316,9.9755,10.0106,824400.0
2006-12-27 13:00:00,14.28,14.28,14.26,14.27,394800.0,10.0106,10.0106,9.9966,10.0036,394800.0
2006-12-27 13:30:00,14.27,14.31,14.27,14.3,512400.0,10.0036,10.0316,10.0036,10.0246,512400.0
2006-12-27 14:00:00,14.3,14.32,14.29,14.29,369900.0,10.0246,10.0386,10.0176,10.0176,369900.0
2006-12-27 14:30:00,14.29,14.3,14.28,14.28,455100.0,10.0176,10.0246,10.0106,10.0106,455100.0
2006-12-27 15:00:00,14.28,14.29,14.28,14.28,447000.0,10.0106,10.0176,10.0106,10.0106,447000.0
2006-12-27 15:30:00,14.28,14.3,14.27,14.29,1339800.0,10.0106,10.0246,10.0036,10.0176,1339800.0
2006-12-28 09:30:00,14.24,14.32,14.2,14.27,1238700.0,9.9825,10.0386,9.9545,10.0036,1238700.0
2006-12-28 10:00:00,14.28,14.33,14.25,14.26,928500.0,10.0106,10.0456,9.9896,9.9966,928500.0
2006-12-28 10:30:00,14.27,14.27,14.2,14.22,704100.0,10.0036,10.0036,9.9545,9.9685,704100.0
2006-12-28 11:00:00,14.22,14.3,14.2,14.23,698700.0,9.9685,10.0246,9.9545,9.9755,698700.0
2006-12-28 11:30:00,14.23,14.27,14.22,14.25,394800.0,9.9755,10.0036,9.9685,9.9896,394800.0
2006-12-28 12:00:00,14.24,14.27,14.21,14.25,792600.0,9.9825,10.0036,9.9615,9.9896,792600.0
2006-12-28 12:30:00,14.25,14.27,14.22,14.22,561000.0,9.9896,10.0036,9.9685,9.9685,561000.0
2006-12-28 13:00:00,14.23,14.26,14.22,14.26,199500.0,9.9755,9.9966,9.9685,9.9966,199500.0
2006-12-28 13:30:00,14.26,14.28,14.26,14.27,385800.0,9.9966,10.0106,9.9966,10.0036,385800.0
2006-12-28 14:00:00,14.27,14.32,14.26,14.3,548100.0,10.0036,10.0386,9.9966,10.0246,548100.0
2006-12-28 14:30:00,14.3,14.31,14.29,14.3,429900.0,10.0246,10.0316,10.0176,10.0246,429900.0
2006-12-28 15:00:00,14.3,14.32,14.26,14.26,532500.0,10.0246,10.0386,9.9966,9.9966,532500.0
2006-12-28 15:30:00,14.26,14.27,14.22,14.23,879300.0,9.9966,10.0036,9.9685,9.9755,879300.0
2006-12-29 09:30:00,14.2,14.3,14.14,14.28,1570800.0,9.9545,10.0246,9.9124,10.0106,1570800.0
2006-12-29 10:00:00,14.28,14.33,14.27,14.32,960000.0,10.0106,10.0456,10.0036,10.0386,960000.0
2006-12-29 10:30:00,14.32,14.33,14.28,14.3,606600.0,10.0386,10.0456,10.0106,10.0246,606600.0
2006-12-29 11:00:00,14.3,14.3,14.25,14.25,507900.0,10.0246,10.0246,9.9896,9.9896,507900.0
2006-12-29 11:30:00,14.25,14.26,14.24,14.25,549600.0,9.9896,9.9966,9.9825,9.9896,549600.0
2006-12-29 12:00:00,14.25,14.28,14.25,14.26,552900.0,9.9896,10.0106,9.9896,9.9966,552900.0
2006-12-29 12:30:00,14.26,14.27,14.25,14.26,541800.0,9.9966,10.0036,9.9896,9.9966,541800.0
2006-12-29 13:00:00,14.26,14.27,14.26,14.26,575400.0,9.9966,10.0036,9.9966,9.9966,575400.0
2006-12-29 13:30:00,14.27,14.27,14.23,14.23,703800.0,10.0036,10.0036,9.9755,9.9755,703800.0
2006-12-29 14:00:00,14.23,14.23,14.19,14.19,366000.0,9.9755,9.9755,9.9475,9.9475,366000.0
2006-12-29 14:30:00,14.19,14.2,14.17,14.18,801000.0,9.9475,9.9545,9.9335,9.9405,801000.0
2006-12-29 15:00:00,14.18,14.19,14.1,14.11,1056600.0,9.9405,9.9475,9.8844,9.8914,1056600.0
2006-12-29 15:30:00,14.11,14.15,14.08,14.09,2628600.0,9.8914,9.9195,9.8704,9.8774,2628600.0
2007-01-03 09:30:00,14.13,14.15,14.08,14.1,5598300.0,9.9054,9.9195,9.8704,9.8844,5598300.0
2007-01-03 10:00:00,14.09,14.21,14.09,14.18,3833100.0,9.8774,9.9615,9.8774,9.9405,3833100.0
2007-01-03 10:30:00,14.17,14.28,14.12,14.26,2413800.0,9.9335,10.0106,9.8984,9.9966,2413800.0
2007-01-03 11:00:00,14.26,14.27,14.22,14.26,1710900.0,9.9966,10.0036,9.9685,9.9966,1710900.0
2007-01-03 11:30:00,14.26,14.3,14.25,14.25,1441200.0,9.9966,10.0246,9.9896,9.9896,1441200.0
2007-01-03 12:00:00,14.25,14.25,14.19,14.19,988500.0,9.9896,9.9896,9.9475,9.9475,988500.0
2007-01-03 12:30:00,14.19,14.22,14.19,14.19,1003500.0,9.9475,9.9685,9.9475,9.9475,1003500.0
2007-01-03 13:00:00,14.2,14.21,14.18,14.2,1323900.0,9.9545,9.9615,9.9405,9.9545,1323900.0
2007-01-03 13:30:00,14.19,14.2,14.17,14.18,1341900.0,9.9475,9.9545,9.9335,9.9405,1341900.0
2007-01-03 14:00:00,14.18,14.19,13.96,14.03,4923600.0,9.9405,9.9475,9.7863,9.8353,4923600.0
2007-01-03 14:30:00,14.03,14.04,13.95,14.0,3213900.0,9.8353,9.8423,9.7793,9.8143,3213900.0
2007-01-03 15:00:00,14.0,14.11,13.98,14.1,2806200.0,9.8143,9.8914,9.8003,9.8844,2806200.0
2007-01-03 15:30:00,14.1,14.22,14.1,14.22,4389900.0,9.8844,9.9685,9.8844,9.9685,4389900.0
2007-01-04 09:30:00,14.24,14.34,14.2,14.31,4171800.0,9.9825,10.0527,9.9545,10.0316,4171800.0
2007-01-04 10:00:00,14.3,14.32,14.27,14.31,2645400.0,10.0246,10.0386,10.0036,10.0316,2645400.0
2007-01-04 10:30:00,14.31,14.35,14.31,14.33,3085500.0,10.0316,10.0597,10.0316,10.0456,3085500.0
2007-01-04 11:00:00,14.33,14.35,14.32,14.34,1752600.0,10.0456,10.0597,10.0386,10.0527,1752600.0
2007-01-04 11:30:00,14.34,14.38,14.33,14.34,2859300.0,10.0527,10.0807,10.0456,10.0527,2859300.0
2007-01-04 12:00:00,14.34,14.36,14.33,14.35,2671200.0,10.0527,10.0667,10.0456,10.0597,2671200.0
2007-01-04 12:30:00,14.35,14.36,14.34,14.35,1693200.0,10.0597,10.0667,10.0527,10.0597,1693200.0
2007-01-04 13:00:00,14.36,14.36,14.33,14.35,1284600.0,10.0667,10.0667,10.0456,10.0597,1284600.0
2007-01-04 13:30:00,14.35,14.36,14.33,14.33,1028100.0,10.0597,10.0667,10.0456,10.0456,1028100.0
2007-01-04 14:00:00,14.34,14.35,14.3,14.3,1936200.0,10.0527,10.0597,10.0246,10.0246,1936200.0
2007-01-04 14:30:00,14.3,14.36,14.3,14.35,3690000.0,10.0246,10.0667,10.0246,10.0597,3690000.0
2007-01-04 15:00:00,14.35,14.37,14.33,14.34,1562700.0,10.0597,10.0737,10.0456,10.0527,1562700.0
2007-01-04 15:30:00,14.34,14.37,14.34,14.34,3006000.0,10.0527,10.0737,10.0527,10.0527,3006000.0
2007-01-05 09:30:00,14.33,14.35,14.27,14.3,3367800.0,10.0456,10.0597,10.0036,10.0246,3367800.0
2007-01-05 10:00:00,14.3,14.35,14.3,14.32,2433600.0,10.0246,10.0597,10.0246,10.0386,2433600.0
2007-01-05 10:30:00,14.33,14.35,14.32,14.33,1438800.0,10.0456,10.0597,10.0386,10.0456,1438800.0
2007-01-05 11:00:00,14.33,14.33,14.19,14.19,1674600.0,10.0456,10.0456,9.9475,9.9475,1674600.0
2007-01-05 11:30:00,14.19,14.23,14.18,14.2,1398300.0,9.9475,9.9755,9.9405,9.9545,1398300.0
2007-01-05 12:00:00,14.2,14.2,14.16,14.19,1414500.0,9.9545,9.9545,9.9265,9.9475,1414500.0
2007-01-05 12:30:00,14.19,14.2,14.16,14.16,1146600.0,9.9475,9.9545,9.9265,9.9265,1146600.0
2007-01-05 13:00:00,14.17,14.18,14.11,14.15,2000700.0,9.9335,9.9405,9.8914,9.9195,2000700.0
2007-01-05 13:30:00,14.16,14.17,14.11,14.17,916800.0,9.9265,9.9335,9.8914,9.9335,916800.0
2007-01-05 14:00:00,14.17,14.18,14.13,14.14,904500.0,9.9335,9.9405,9.9054,9.9124,904500.0
2007-01-05 14:30:00,14.14,14.18,14.14,14.16,936900.0,9.9124,9.9405,9.9124,9.9265,936900.0
2007-01-05 15:00:00,14.16,14.2,14.12,14.18,1574400.0,9.9265,9.9545,9.8984,9.9405,1574400.0
2007-01-05 15:30:00,14.18,14.23,14.15,14.2,2738400.0,9.9405,9.9755,9.9195,9.9545,2738400.0
2007-01-08 09:30:00,14.13,14.18,14.02,14.03,2098800.0,9.9054,9.9405,9.8283,9.8353,2098800.0
2007-01-08 10:00:00,14.03,14.13,14.02,14.03,2565600.0,9.8353,9.9054,9.8283,9.8353,2565600.0
2007-01-08 10:30:00,14.03,14.13,14.03,14.05,2730300.0,9.8353,9.9054,9.8353,9.8494,2730300.0
2007-01-08 11:00:00,14.05,14.12,14.03,14.06,2841000.0,9.8494,9.8984,9.8353,9.8564,2841000.0
2007-01-08 11:30:00,14.07,14.07,14.03,14.05,1992300.0,9.8634,9.8634,9.8353,9.8494,1992300.0
2007-01-08 12:00:00,14.05,14.08,14.05,14.07,1062600.0,9.8494,9.8704,9.8494,9.8634,1062600.0
2007-01-08 12:30:00,14.07,14.13,14.06,14.13,958800.0,9.8634,9.9054,9.8564,9.9054,958800.0
2007-01-08 13:00:00,14.13,14.13,14.1,14.13,1643100.0,9.9054,9.9054,9.8844,9.9054,1643100.0
2007-01-08 13:30:00,14.13,14.2,14.13,14.2,2880600.0,9.9054,9.9545,9.9054,9.9545,2880600.0
2007-01-08 14:00:00,14.2,14.27,14.18,14.25,2157600.0,9.9545,10.0036,9.9405,9.9896,2157600.0
2007-01-08 14:30:00,14.26,14.27,14.19,14.22,1557300.0,9.9966,10.0036,9.9475,9.9685,1557300.0
2007-01-08 15:00:00,14.21,14.22,14.18,14.18,2585100.0,9.9615,9.9685,9.9405,9.9405,2585100.0
2007-01-08 15:30:00,14.18,14.19,14.12,14.15,4147500.0,9.9405,9.9475,9.8984,9.9195,4147500.0
2007-01-09 09:30:00,14.21,14.28,14.17,14.21,2393700.0,9.9615,10.0106,9.9335,9.9615,2393700.0
2007-01-09 10:00:00,14.21,14.23,14.17,14.2,1938300.0,9.9615,9.9755,9.9335,9.9545,1938300.0
2007-01-09 10:30:00,14.2,14.23,14.18,14.21,3114600.0,9.9545,9.9755,9.9405,9.9615,3114600.0
2007-01-09 11:00:00,14.22,14.23,14.17,14.17,2717400.0,9.9685,9.9755,9.9335,9.9335,2717400.0
2007-01-09 11:30:00,14.17,14.19,14.12,14.13,3725100.0,9.9335,9.9475,9.8984,9.9054,3725100.0
2007-01-09 12:00:00,14.13,14.13,14.02,14.04,2991600.0,9.9054,9.9054,9.8283,9.8423,2991600.0
2007-01-09 12:30:00,14.04,14.11,14.03,14.09,1907100.0,9.8423,9.8914,9.8353,9.8774,1907100.0
2007-01-09 13:00:00,14.09,14.12,14.06,14.09,1448700.0,9.8774,9.8984,9.8564,9.8774,1448700.0
2007-01-09 13:30:00,14.09,14.17,14.09,14.16,1845600.0,9.8774,9.9335,9.8774,9.9265,1845600.0
2007-01-09 14:00:00,14.16,14.19,14.14,14.17,1358100.0,9.9265,9.9475,9.9124,9.9335,1358100.0
2007-01-09 14:30:00,14.17,14.2,14.15,14.2,1261800.0,9.9335,9.9545,9.9195,9.9545,1261800.0
2007-01-09 15:00:00,14.2,14.24,14.18,14.24,1158600.0,9.9545,9.9825,9.9405,9.9825,1158600.0
2007-01-09 15:30:00,14.24,14.27,14.24,14.25,3501900.0,9.9825,10.0036,9.9825,9.9896,3501900.0
2007-01-10 09:30:00,14.12,14.26,14.08,14.24,3628200.0,9.8984,9.9966,9.8704,9.9825,3628200.0
2007-01-10 10:00:00,14.24,14.3,14.22,14.27,1565700.0,9.9825,10.0246,9.9685,10.0036,1565700.0
2007-01-10 10:30:00,14.27,14.27,14.21,14.27,2088900.0,10.0036,10.0036,9.9615,10.0036,2088900.0
2007-01-10 11:00:00,14.27,14.27,14.23,14.25,2006700.0,10.0036,10.0036,9.9755,9.9896,2006700.0
2007-01-10 11:30:00,14.25,14.27,14.25,14.26,2057400.0,9.9896,10.0036,9.9896,9.9966,2057400.0
2007-01-10 12:00:00,14.27,14.27,14.24,14.24,1350000.0,10.0036,10.0036,9.9825,9.9825,1350000.0
2007-01-10 12:30:00,14.24,14.26,14.22,14.26,1622100.0,9.9825,9.9966,9.9685,9.9966,1622100.0
2007-01-10 13:00:00,14.26,14.29,14.26,14.29,1434000.0,9.9966,10.0176,9.9966,10.0176,1434000.0
2007-01-10 13:30:00,14.29,14.3,14.27,14.28,2208300.0,10.0176,10.0246,10.0036,10.0106,2208300.0
2007-01-10 14:00:00,14.28,14.29,14.27,14.28,859200.0,10.0106,10.0176,10.0036,10.0106,859200.0
2007-01-10 14:30:00,14.28,14.3,14.26,14.29,1093500.0,10.0106,10.0246,9.9966,10.0176,1093500.0
2007-01-10 15:00:00,14.29,14.31,14.29,14.3,1613100.0,10.0176,10.0316,10.0176,10.0246,1613100.0
2007-01-10 15:30:00,14.3,14.31,14.29,14.3,3477000.0,10.0246,10.0316,10.0176,10.0246,3477000.0
2007-01-11 09:30:00,14.34,14.35,14.24,14.29,2746500.0,10.0527,10.0597,9.9825,10.0176,2746500.0
2007-01-11 10:00:00,14.29,14.32,14.28,14.3,2613300.0,10.0176,10.0386,10.0106,10.0246,2613300.0
2007-01-11 10:30:00,14.3,14.32,14.28,14.31,1443600.0,10.0246,10.0386,10.0106,10.0316,1443600.0
2007-01-11 11:00:00,14.32,14.35,14.31,14.33,3651000.0,10.0386,10.0597,10.0316,10.0456,3651000.0
2007-01-11 11:30:00,14.33,14.34,14.32,14.32,2518200.0,10.0456,10.0527,10.0386,10.0386,2518200.0
2007-01-11 12:00:00,14.32,14.34,14.31,14.33,1305900.0,10.0386,10.0527,10.0316,10.0456,1305900.0
2007-01-11 12:30:00,14.32,14.33,14.31,14.33,1486500.0,10.0386,10.0456,10.0316,10.0456,1486500.0
2007-01-11 13:00:00,14.33,14.33,14.3,14.3,2184300.0,10.0456,10.0456,10.0246,10.0246,2184300.0
2007-01-11 13:30:00,14.3,14.31,14.3,14.31,1478700.0,10.0246,10.0316,10.0246,10.0316,1478700.0
2007-01-11 14:00:00,14.31,14.32,14.29,14.32,1757700.0,10.0316,10.0386,10.0176,10.0386,1757700.0
2007-01-11 14:30:00,14.32,14.34,14.31,14.33,1935000.0,10.0386,10.0527,10.0316,10.0456,1935000.0
2007-01-11 15:00:00,14.33,14.34,14.28,14.31,2452800.0,10.0456,10.0527,10.0106,10.0316,2452800.0
2007-01-11 15:30:00,14.31,14.33,14.29,14.31,2919900.0,10.0316,10.0456,10.0176,10.0316,2919900.0
2007-01-12 09:30:00,14.37,14.44,14.37,14.44,6836700.0,10.0737,10.1228,10.0737,10.1228,6836700.0
2007-01-12 10:00:00,14.44,14.5,14.42,14.47,8115000.0,10.1228,10.1648,10.1087,10.1438,8115000.0
2007-01-12 10:30:00,14.47,14.52,14.42,14.43,4415700.0,10.1438,10.1788,10.1087,10.1157,4415700.0
2007-01-12 11:00:00,14.43,14.53,14.43,14.53,3193200.0,10.1157,10.1858,10.1157,10.1858,3193200.0
2007-01-12 11:30:00,14.52,14.55,14.51,14.55,3321900.0,10.1788,10.1999,10.1718,10.1999,3321900.0
2007-01-12 12:00:00,14.55,14.58,14.52,14.57,2191200.0,10.1999,10.2209,10.1788,10.2139,2191200.0
2007-01-12 12:30:00,14.57,14.62,14.57,14.62,2895000.0,10.2139,10.2489,10.2139,10.2489,2895000.0
2007-01-12 13:00:00,14.62,14.62,14.57,14.57,3130200.0,10.2489,10.2489,10.2139,10.2139,3130200.0
2007-01-12 13:30:00,14.57,14.63,14.55,14.63,1901100.0,10.2139,10.2559,10.1999,10.2559,1901100.0
2007-01-12 14:00:00,14.63,14.67,14.63,14.67,2277600.0,10.2559,10.284,10.2559,10.284,2277600.0
2007-01-12 14:30:00,14.66,14.69,14.64,14.65,1885500.0,10.277,10.298,10.263,10.27,1885500.0
2007-01-12 15:00:00,14.65,14.71,14.65,14.69,2258400.0,10.27,10.312,10.27,10.298,2258400.0
2007-01-12 15:30:00,14.69,14.71,14.66,14.7,4660200.0,10.298,10.312,10.277,10.305,4660200.0
2007-01-16 09:30:00,14.77,14.83,14.68,14.82,7405500.0,10.3541,10.3962,10.291,10.3891,7405500.0
2007-01-16 10:00:00,14.82,14.84,14.78,14.84,4389300.0,10.3891,10.4032,10.3611,10.4032,4389300.0
2007-01-16 10:30:00,14.84,14.86,14.82,14.83,4043100.0,10.4032,10.4172,10.3891,10.3962,4043100.0
2007-01-16 11:00:00,14.83,14.88,14.78,14.88,2257200.0,10.3962,10.4312,10.3611,10.4312,2257200.0
2007-01-16 11:30:00,14.88,14.95,14.88,14.94,2414700.0,10.4312,10.4803,10.4312,10.4733,2414700.0
2007-01-16 12:00:00,14.94,14.96,14.92,14.95,1477500.0,10.4733,10.4873,10.4592,10.4803,1477500.0
2007-01-16 12:30:00,14.95,14.96,14.88,14.88,1864500.0,10.4803,10.4873,10.4312,10.4312,1864500.0
2007-01-16 13:00:00,14.88,14.9,14.84,14.85,1630200.0,10.4312,10.4452,10.4032,10.4102,1630200.0
2007-01-16 13:30:00,14.84,14.86,14.84,14.85,1390800.0,10.4032,10.4172,10.4032,10.4102,1390800.0
2007-01-16 14:00:00,14.85,14.85,14.81,14.81,2338500.0,10.4102,10.4102,10.3821,10.3821,2338500.0
2007-01-16 14:30:00,14.81,14.86,14.8,14.86,2502600.0,10.3821,10.4172,10.3751,10.4172,2502600.0
2007-01-16 15:00:00,14.85,14.87,14.81,14.81,2119500.0,10.4102,10.4242,10.3821,10.3821,2119500.0
2007-01-16 15:30:00,14.81,14.84,14.79,14.82,3120000.0,10.3821,10.4032,10.3681,10.3891,3120000.0
2007-01-17 09:30:00,14.75,14.91,14.75,14.85,4335600.0,10.3401,10.4522,10.3401,10.4102,4335600.0
2007-01-17 10:00:00,14.85,14.89,14.81,14.85,1910400.0,10.4102,10.4382,10.3821,10.4102,1910400.0
2007-01-17 10:30:00,14.85,14.93,14.82,14.91,2390400.0,10.4102,10.4663,10.3891,10.4522,2390400.0
2007-01-17 11:00:00,14.91,14.96,14.91,14.94,3333300.0,10.4522,10.4873,10.4522,10.4733,3333300.0
2007-01-17 11:30:00,14.94,14.97,14.93,14.97,2136900.0,10.4733,10.4943,10.4663,10.4943,2136900.0
2007-01-17 12:00:00,14.97,15.0,14.96,14.99,2910600.0,10.4943,10.5153,10.4873,10.5083,2910600.0
2007-01-17 12:30:00,14.99,15.01,14.97,14.99,2385600.0,10.5083,10.5223,10.4943,10.5083,2385600.0
2007-01-17 13:00:00,14.99,15.01,14.96,14.98,1220700.0,10.5083,10.5223,10.4873,10.5013,1220700.0
2007-01-17 13:30:00,14.98,15.0,14.72,14.99,3325500.0,10.5013,10.5153,10.319,10.5083,3325500.0
2007-01-17 14:00:00,14.99,15.02,14.97,14.99,2655300.0,10.5083,10.5293,10.4943,10.5083,2655300.0
2007-01-17 14:30:00,15.0,15.0,14.95,14.96,3756900.0,10.5153,10.5153,10.4803,10.4873,3756900.0
2007-01-17 15:00:00,14.96,14.97,14.92,14.94,1845900.0,10.4873,10.4943,10.4592,10.4733,1845900.0
2007-01-17 15:30:00,14.95,14.96,14.91,14.93,3120600.0,10.4803,10.4873,10.4522,10.4663,3120600.0
2007-01-18 09:30:00,15.01,15.09,14.93,15.03,3683100.0,10.5223,10.5784,10.4663,10.5364,3683100.0
2007-01-18 10:00:00,15.03,15.03,14.89,15.01,2469900.0,10.5364,10.5364,10.4382,10.5223,2469900.0
2007-01-18 10:30:00,15.01,15.05,15.0,15.05,1571100.0,10.5223,10.5504,10.5153,10.5504,1571100.0
2007-01-18 11:00:00,15.05,15.09,15.01,15.02,1951800.0,10.5504,10.5784,10.5223,10.5293,1951800.0
2007-01-18 11:30:00,15.02,15.04,14.99,15.03,1452000.0,10.5293,10.5434,10.5083,10.5364,1452000.0
2007-01-18 12:00:00,15.03,15.06,15.0,15.02,1347900.0,10.5364,10.5574,10.5153,10.5293,1347900.0
2007-01-18 12:30:00,15.02,15.06,15.0,15.06,755400.0,10.5293,10.5574,10.5153,10.5574,755400.0
2007-01-18 13:00:00,15.06,15.08,15.06,15.08,1077600.0,10.5574,10.5714,10.5574,10.5714,1077600.0
2007-01-18 13:30:00,15.07,15.08,15.02,15.02,810600.0,10.5644,10.5714,10.5293,10.5293,810600.0
2007-01-18 14:00:00,15.02,15.03,15.0,15.0,1774500.0,10.5293,10.5364,10.5153,10.5153,1774500.0
2007-01-18 14:30:00,15.0,15.02,14.95,15.0,2585700.0,10.5153,10.5293,10.4803,10.5153,2585700.0
2007-01-18 15:00:00,15.0,15.05,14.99,15.05,1484100.0,10.5153,10.5504,10.5083,10.5504,1484100.0
2007-01-18 15:30:00,15.05,15.06,15.02,15.03,3495900.0,10.5504,10.5574,10.5293,10.5364,3495900.0
2007-01-19 09:30:00,14.97,15.03,14.93,15.0,10494000.0,10.4943,10.5364,10.4663,10.5153,10494000.0
2007-01-19 10:00:00,15.0,15.01,14.94,14.98,2090100.0,10.5153,10.5223,10.4733,10.5013,2090100.0
2007-01-19 10:30:00,14.98,15.02,14.95,14.98,2283000.0,10.5013,10.5293,10.4803,10.5013,2283000.0
2007-01-19 11:00:00,14.98,15.01,14.96,14.98,1083900.0,10.5013,10.5223,10.4873,10.5013,1083900.0
2007-01-19 11:30:00,14.98,15.0,14.94,14.97,1431600.0,10.5013,10.5153,10.4733,10.4943,1431600.0
2007-01-19 12:00:00,14.97,14.98,14.86,14.86,1545600.0,10.4943,10.5013,10.4172,10.4172,1545600.0
2007-01-19 12:30:00,14.86,14.89,14.83,14.87,1251300.0,10.4172,10.4382,10.3962,10.4242,1251300.0
2007-01-19 13:00:00,14.87,14.9,14.85,14.88,1134900.0,10.4242,10.4452,10.4102,10.4312,1134900.0
2007-01-19 13:30:00,14.88,14.88,14.82,14.82,1358100.0,10.4312,10.4312,10.3891,10.3891,1358100.0
2007-01-19 14:00:00,14.82,14.88,14.81,14.88,1683600.0,10.3891,10.4312,10.3821,10.4312,1683600.0
2007-01-19 14:30:00,14.88,14.93,14.87,14.92,1666800.0,10.4312,10.4663,10.4242,10.4592,1666800.0
2007-01-19 15:00:00,14.92,14.92,14.87,14.9,1168200.0,10.4592,10.4592,10.4242,10.4452,1168200.0
2007-01-19 15:30:00,14.9,14.91,14.85,14.86,3441900.0,10.4452,10.4522,10.4102,10.4172,3441900.0
2007-01-22 09:30:00,14.86,14.99,14.82,14.98,3603000.0,10.4172,10.5083,10.3891,10.5013,3603000.0
2007-01-22 10:00:00,14.98,14.99,14.83,14.92,2643600.0,10.5013,10.5083,10.3962,10.4592,2643600.0
2007-01-22 10:30:00,14.92,14.98,14.9,14.96,1576200.0,10.4592,10.5013,10.4452,10.4873,1576200.0
2007-01-22 11:00:00,14.96,14.97,14.92,14.94,1572300.0,10.4873,10.4943,10.4592,10.4733,1572300.0
2007-01-22 11:30:00,14.94,15.04,14.94,15.0,1790700.0,10.4733,10.5434,10.4733,10.5153,1790700.0
2007-01-22 12:00:00,15.01,15.02,14.96,14.99,1078800.0,10.5223,10.5293,10.4873,10.5083,1078800.0
2007-01-22 12:30:00,15.0,15.0,14.94,14.95,644700.0,10.5153,10.5153,10.4733,10.4803,644700.0
2007-01-22 13:00:00,14.95,14.98,14.94,14.97,720300.0,10.4803,10.5013,10.4733,10.4943,720300.0
2007-01-22 13:30:00,14.96,14.97,14.95,14.95,821700.0,10.4873,10.4943,10.4803,10.4803,821700.0
2007-01-22 14:00:00,14.95,14.97,14.95,14.96,944100.0,10.4803,10.4943,10.4803,10.4873,944100.0
2007-01-22 14:30:00,14.96,14.97,14.94,14.97,1278900.0,10.4873,10.4943,10.4733,10.4943,1278900.0
2007-01-22 15:00:00,14.97,14.97,14.93,14.97,1925400.0,10.4943,10.4943,10.4663,10.4943,1925400.0
2007-01-22 15:30:00,14.96,14.99,14.93,14.93,4055700.0,10.4873,10.5083,10.4663,10.4663,4055700.0
2007-01-23 09:30:00,14.88,14.95,14.83,14.87,2080500.0,10.4312,10.4803,10.3962,10.4242,2080500.0
2007-01-23 10:00:00,14.87,14.88,14.78,14.83,1506000.0,10.4242,10.4312,10.3611,10.3962,1506000.0
2007-01-23 10:30:00,14.83,14.86,14.82,14.84,1366200.0,10.3962,10.4172,10.3891,10.4032,1366200.0
2007-01-23 11:00:00,14.84,14.93,14.84,14.93,1068600.0,10.4032,10.4663,10.4032,10.4663,1068600.0
2007-01-23 11:30:00,14.93,14.95,14.89,14.91,1226100.0,10.4663,10.4803,10.4382,10.4522,1226100.0
2007-01-23 12:00:00,14.91,14.94,14.89,14.93,946800.0,10.4522,10.4733,10.4382,10.4663,946800.0
2007-01-23 12:30:00,14.93,14.98,14.91,14.95,1077600.0,10.4663,10.5013,10.4522,10.4803,1077600.0
2007-01-23 13:00:00,14.95,14.95,14.9,14.91,1537200.0,10.4803,10.4803,10.4452,10.4522,1537200.0
2007-01-23 13:30:00,14.91,14.92,14.88,14.92,1104600.0,10.4522,10.4592,10.4312,10.4592,1104600.0
2007-01-23 14:00:00,14.92,14.92,14.83,14.84,1426800.0,10.4592,10.4592,10.3962,10.4032,1426800.0
2007-01-23 14:30:00,14.84,14.85,14.76,14.84,2138700.0,10.4032,10.4102,10.3471,10.4032,2138700.0
2007-01-23 15:00:00,14.84,14.84,14.82,14.83,1115700.0,10.4032,10.4032,10.3891,10.3962,1115700.0
2007-01-23 15:30:00,14.83,14.86,14.82,14.83,3294000.0,10.3962,10.4172,10.3891,10.3962,3294000.0
2007-01-24 09:30:00,14.89,14.92,14.85,14.91,2156100.0,10.4382,10.4592,10.4102,10.4522,2156100.0
2007-01-24 10:00:00,14.9,14.98,14.87,14.97,2516400.0,10.4452,10.5013,10.4242,10.4943,2516400.0
2007-01-24 10:30:00,14.97,15.01,14.93,15.0,2473500.0,10.4943,10.5223,10.4663,10.5153,2473500.0
2007-01-24 11:00:00,15.0,15.03,14.95,14.96,3045600.0,10.5153,10.5364,10.4803,10.4873,3045600.0
2007-01-24 11:30:00,14.96,14.99,14.95,14.98,1417200.0,10.4873,10.5083,10.4803,10.5013,1417200.0
2007-01-24 12:00:00,14.98,14.99,14.92,14.93,1502700.0,10.5013,10.5083,10.4592,10.4663,1502700.0
2007-01-24 12:30:00,14.93,14.96,14.92,14.95,1890300.0,10.4663,10.4873,10.4592,10.4803,1890300.0
2007-01-24 13:00:00,14.95,14.96,14.91,14.91,997500.0,10.4803,10.4873,10.4522,10.4522,997500.0
2007-01-24 13:30:00,14.91,14.95,14.89,14.9,1672800.0,10.4522,10.4803,10.4382,10.4452,1672800.0
2007-01-24 14:00:00,14.9,14.92,14.89,14.91,2785200.0,10.4452,10.4592,10.4382,10.4522,2785200.0
2007-01-24 14:30:00,14.91,14.98,14.91,14.97,4235700.0,10.4522,10.5013,10.4522,10.4943,4235700.0
2007-01-24 15:00:00,14.97,14.98,14.94,14.95,3075000.0,10.4943,10.5013,10.4733,10.4803,3075000.0
2007-01-24 15:30:00,14.95,15.0,14.94,15.0,5632500.0,10.4803,10.5153,10.4733,10.5153,5632500.0
2007-01-25 09:30:00,14.96,14.97,14.8,14.87,5479500.0,10.4873,10.4943,10.3751,10.4242,5479500.0
2007-01-25 10:00:00,14.87,14.89,14.82,14.84,2619300.0,10.4242,10.4382,10.3891,10.4032,2619300.0
2007-01-25 10:30:00,14.84,14.87,14.81,14.85,2029200.0,10.4032,10.4242,10.3821,10.4102,2029200.0
2007-01-25 11:00:00,14.85,14.85,14.78,14.79,1486500.0,10.4102,10.4102,10.3611,10.3681,1486500.0
2007-01-25 11:30:00,14.79,14.79,14.7,14.78,1969500.0,10.3681,10.3681,10.305,10.3611,1969500.0
2007-01-25 12:00:00,14.78,14.8,14.74,14.78,1573200.0,10.3611,10.3751,10.3331,10.3611,1573200.0
2007-01-25 12:30:00,14.78,14.79,14.77,14.77,1042800.0,10.3611,10.3681,10.3541,10.3541,1042800.0
2007-01-25 13:00:00,14.77,14.77,14.7,14.72,2009400.0,10.3541,10.3541,10.305,10.319,2009400.0
2007-01-25 13:30:00,14.72,14.72,14.6,14.61,3656700.0,10.319,10.319,10.2349,10.2419,3656700.0
2007-01-25 14:00:00,14.61,14.63,14.56,14.57,2940600.0,10.2419,10.2559,10.2069,10.2139,2940600.0
2007-01-25 14:30:00,14.57,14.59,14.52,14.55,2946000.0,10.2139,10.2279,10.1788,10.1999,2946000.0
2007-01-25 15:00:00,14.55,14.55,14.46,14.52,3901200.0,10.1999,10.1999,10.1368,10.1788,3901200.0
2007-01-25 15:30:00,14.52,14.55,14.46,14.5,7506600.0,10.1788,10.1999,10.1368,10.1648,7506600.0
2007-01-26 09:30:00,14.51,14.66,14.44,14.47,2779800.0,10.1718,10.277,10.1228,10.1438,2779800.0
2007-01-26 10:00:00,14.48,14.49,14.37,14.46,4769100.0,10.1508,10.1578,10.0737,10.1368,4769100.0
2007-01-26 10:30:00,14.46,14.55,14.46,14.54,3470400.0,10.1368,10.1999,10.1368,10.1929,3470400.0
2007-01-26 11:00:00,14.54,14.54,14.47,14.49,1844700.0,10.1929,10.1929,10.1438,10.1578,1844700.0
2007-01-26 11:30:00,14.5,14.5,14.38,14.43,2078400.0,10.1648,10.1648,10.0807,10.1157,2078400.0
2007-01-26 12:00:00,14.43,14.49,14.42,14.47,1150800.0,10.1157,10.1578,10.1087,10.1438,1150800.0
2007-01-26 12:30:00,14.46,14.47,14.43,14.44,880500.0,10.1368,10.1438,10.1157,10.1228,880500.0
2007-01-26 13:00:00,14.44,14.46,14.4,14.44,1240800.0,10.1228,10.1368,10.0947,10.1228,1240800.0
2007-01-26 13:30:00,14.45,14.48,14.44,14.48,964200.0,10.1298,10.1508,10.1228,10.1508,964200.0
2007-01-26 14:00:00,14.47,14.48,14.41,14.45,1055100.0,10.1438,10.1508,10.1017,10.1298,1055100.0
2007-01-26 14:30:00,14.45,14.47,14.42,14.47,1281900.0,10.1298,10.1438,10.1087,10.1438,1281900.0
2007-01-26 15:00:00,14.47,14.51,14.46,14.5,2190000.0,10.1438,10.1718,10.1368,10.1648,2190000.0
2007-01-26 15:30:00,14.5,14.5,14.43,14.43,3738000.0,10.1648,10.1648,10.1157,10.1157,3738000.0
2007-01-29 09:30:00,14.45,14.55,14.37,14.48,3259800.0,10.1298,10.1999,10.0737,10.1508,3259800.0
2007-01-29 10:00:00,14.48,14.55,14.48,14.52,1452600.0,10.1508,10.1999,10.1508,10.1788,1452600.0
2007-01-29 10:30:00,14.52,14.61,14.51,14.59,1890000.0,10.1788,10.2419,10.1718,10.2279,1890000.0
2007-01-29 11:00:00,14.59,14.75,14.59,14.74,2840100.0,10.2279,10.3401,10.2279,10.3331,2840100.0
2007-01-29 11:30:00,14.74,14.74,14.68,14.72,2573100.0,10.3331,10.3331,10.291,10.319,2573100.0
2007-01-29 12:00:00,14.72,14.73,14.66,14.67,1954800.0,10.319,10.3261,10.277,10.284,1954800.0
2007-01-29 12:30:00,14.67,14.7,14.66,14.69,1227000.0,10.284,10.305,10.277,10.298,1227000.0
2007-01-29 13:00:00,14.69,14.71,14.66,14.66,1345200.0,10.298,10.312,10.277,10.277,1345200.0
2007-01-29 13:30:00,14.66,14.67,14.61,14.61,2538300.0,10.277,10.284,10.2419,10.2419,2538300.0
2007-01-29 14:00:00,14.61,14.62,14.56,14.58,2219100.0,10.2419,10.2489,10.2069,10.2209,2219100.0
2007-01-29 14:30:00,14.58,14.61,14.58,14.6,1212900.0,10.2209,10.2419,10.2209,10.2349,1212900.0
2007-01-29 15:00:00,14.6,14.61,14.57,14.59,1347300.0,10.2349,10.2419,10.2139,10.2279,1347300.0
2007-01-29 15:30:00,14.59,14.62,14.57,14.61,2774400.0,10.2279,10.2489,10.2139,10.2419,2774400.0
2007-01-30 09:30:00,14.68,14.68,14.48,14.53,2670600.0,10.291,10.291,10.1508,10.1858,2670600.0
2007-01-30 10:00:00,14.53,14.63,14.52,14.63,1588500.0,10.1858,10.2559,10.1788,10.2559,1588500.0
2007-01-30 10:30:00,14.63,14.64,14.57,14.59,1206300.0,10.2559,10.263,10.2139,10.2279,1206300.0
2007-01-30 11:00:00,14.6,14.65,14.58,14.62,1483200.0,10.2349,10.27,10.2209,10.2489,1483200.0
2007-01-30 11:30:00,14.62,14.62,14.55,14.56,963300.0,10.2489,10.2489,10.1999,10.2069,963300.0
2007-01-30 12:00:00,14.56,14.56,14.49,14.53,1383300.0,10.2069,10.2069,10.1578,10.1858,1383300.0
2007-01-30 12:30:00,14.53,14.57,14.5,14.53,884100.0,10.1858,10.2139,10.1648,10.1858,884100.0
2007-01-30 13:00:00,14.53,14.54,14.5,14.54,1236900.0,10.1858,10.1929,10.1648,10.1929,1236900.0
2007-01-30 13:30:00,14.54,14.58,14.53,14.56,1349700.0,10.1929,10.2209,10.1858,10.2069,1349700.0
2007-01-30 14:00:00,14.56,14.56,14.53,14.54,1008900.0,10.2069,10.2069,10.1858,10.1929,1008900.0
2007-01-30 14:30:00,14.54,14.56,14.53,14.55,942300.0,10.1929,10.2069,10.1858,10.1999,942300.0
2007-01-30 15:00:00,14.55,14.56,14.53,14.53,1410000.0,10.1999,10.2069,10.1858,10.1858,1410000.0
2007-01-30 15:30:00,14.53,14.57,14.53,14.56,3193800.0,10.1858,10.2139,10.1858,10.2069,3193800.0
2007-01-31 09:30:00,14.49,14.6,14.45,14.52,2501700.0,10.1578,10.2349,10.1298,10.1788,2501700.0
2007-01-31 10:00:00,14.52,14.64,14.51,14.61,2623200.0,10.1788,10.263,10.1718,10.2419,2623200.0
2007-01-31 10:30:00,14.61,14.72,14.61,14.68,2031600.0,10.2419,10.319,10.2419,10.291,2031600.0
2007-01-31 11:00:00,14.68,14.82,14.64,14.79,2962200.0,10.291,10.3891,10.263,10.3681,2962200.0
2007-01-31 11:30:00,14.79,14.79,14.75,14.78,1730100.0,10.3681,10.3681,10.3401,10.3611,1730100.0
2007-01-31 12:00:00,14.78,14.78,14.74,14.75,965700.0,10.3611,10.3611,10.3331,10.3401,965700.0
2007-01-31 12:30:00,14.75,14.78,14.74,14.78,1712700.0,10.3401,10.3611,10.3331,10.3611,1712700.0
2007-01-31 13:00:00,14.78,14.79,14.76,14.78,1307700.0,10.3611,10.3681,10.3471,10.3611,1307700.0
2007-01-31 13:30:00,14.78,14.78,14.69,14.7,1426200.0,10.3611,10.3611,10.298,10.305,1426200.0
2007-01-31 14:00:00,14.71,14.81,14.67,14.75,3502200.0,10.312,10.3821,10.284,10.3401,3502200.0
2007-01-31 14:30:00,14.75,14.88,14.74,14.78,2535900.0,10.3401,10.4312,10.3331,10.3611,2535900.0
2007-01-31 15:00:00,14.77,14.85,14.77,14.84,2538300.0,10.3541,10.4102,10.3541,10.4032,2538300.0
2007-01-31 15:30:00,14.84,14.87,14.77,14.78,5058300.0,10.4032,10.4242,10.3541,10.3611,5058300.0
2007-02-01 09:30:00,14.6,14.73,14.13,14.15,12498300.0,10.2349,10.3261,9.9054,9.9195,12498300.0
2007-02-01 10:00:00,14.15,14.62,14.08,14.36,12462300.0,9.9195,10.2489,9.8704,10.0667,12462300.0
2007-02-01 10:30:00,14.36,14.46,14.36,14.43,6934800.0,10.0667,10.1368,10.0667,10.1157,6934800.0
2007-02-01 11:00:00,14.43,14.44,14.37,14.37,4282800.0,10.1157,10.1228,10.0737,10.0737,4282800.0
2007-02-01 11:30:00,14.37,14.38,14.25,14.29,3767400.0,10.0737,10.0807,9.9896,10.0176,3767400.0
2007-02-01 12:00:00,14.29,14.3,14.21,14.23,2289600.0,10.0176,10.0246,9.9615,9.9755,2289600.0
2007-02-01 12:30:00,14.23,14.24,14.17,14.17,1717500.0,9.9755,9.9825,9.9335,9.9335,1717500.0
2007-02-01 13:00:00,14.17,14.17,14.03,14.07,5533800.0,9.9335,9.9335,9.8353,9.8634,5533800.0
2007-02-01 13:30:00,14.07,14.27,14.07,14.25,4311000.0,9.8634,10.0036,9.8634,9.9896,4311000.0
2007-02-01 14:00:00,14.25,14.26,14.13,14.21,3127500.0,9.9896,9.9966,9.9054,9.9615,3127500.0
2007-02-01 14:30:00,14.21,14.34,14.19,14.34,4343400.0,9.9615,10.0527,9.9475,10.0527,4343400.0
2007-02-01 15:00:00,14.34,14.37,14.28,14.31,6155100.0,10.0527,10.0737,10.0106,10.0316,6155100.0
2007-02-01 15:30:00,14.31,14.35,14.27,14.29,7101300.0,10.0316,10.0597,10.0036,10.0176,7101300.0
2007-02-02 09:30:00,14.34,14.42,14.29,14.32,4527300.0,10.0527,10.1087,10.0176,10.0386,4527300.0
2007-02-02 10:00:00,14.32,14.36,14.29,14.3,2185800.0,10.0386,10.0667,10.0176,10.0246,2185800.0
2007-02-02 10:30:00,14.3,14.37,14.3,14.35,3389100.0,10.0246,10.0737,10.0246,10.0597,3389100.0
2007-02-02 11:00:00,14.35,14.36,14.34,14.36,1926600.0,10.0597,10.0667,10.0527,10.0667,1926600.0
2007-02-02 11:30:00,14.36,14.36,14.31,14.35,1920600.0,10.0667,10.0667,10.0316,10.0597,1920600.0
2007-02-02 12:00:00,14.35,14.35,14.32,14.34,2987700.0,10.0597,10.0597,10.0386,10.0527,2987700.0
2007-02-02 12:30:00,14.34,14.35,14.34,14.35,1262400.0,10.0527,10.0597,10.0527,10.0597,1262400.0
2007-02-02 13:00:00,14.35,14.35,14.34,14.34,1940100.0,10.0597,10.0597,10.0527,10.0527,1940100.0
2007-02-02 13:30:00,14.34,14.35,14.33,14.34,2061000.0,10.0527,10.0597,10.0456,10.0527,2061000.0
2007-02-02 14:00:00,14.35,14.35,14.33,14.33,2807100.0,10.0597,10.0597,10.0456,10.0456,2807100.0
2007-02-02 14:30:00,14.33,14.35,14.32,14.35,3569400.0,10.0456,10.0597,10.0386,10.0597,3569400.0
2007-02-02 15:00:00,14.34,14.35,14.33,14.33,2590200.0,10.0527,10.0597,10.0456,10.0456,2590200.0
2007-02-02 15:30:00,14.33,14.37,14.33,14.35,5248500.0,10.0456,10.0737,10.0456,10.0597,5248500.0
2007-02-05 09:30:00,14.33,14.34,14.17,14.17,5396100.0,10.0456,10.0527,9.9335,9.9335,5396100.0
2007-02-05 10:00:00,14.17,14.25,14.16,14.24,3542700.0,9.9335,9.9896,9.9265,9.9825,3542700.0
2007-02-05 10:30:00,14.24,14.26,14.2,14.24,2083500.0,9.9825,9.9966,9.9545,9.9825,2083500.0
2007-02-05 11:00:00,14.24,14.27,14.23,14.24,1449600.0,9.9825,10.0036,9.9755,9.9825,1449600.0
2007-02-05 11:30:00,14.24,14.25,14.22,14.22,1768500.0,9.9825,9.9896,9.9685,9.9685,1768500.0
2007-02-05 12:00:00,14.22,14.23,14.21,14.21,2258100.0,9.9685,9.9755,9.9615,9.9615,2258100.0
2007-02-05 12:30:00,14.21,14.23,14.21,14.23,1265400.0,9.9615,9.9755,9.9615,9.9755,1265400.0
2007-02-05 13:00:00,14.23,14.24,14.22,14.23,1098900.0,9.9755,9.9825,9.9685,9.9755,1098900.0
2007-02-05 13:30:00,14.23,14.24,14.22,14.22,1162800.0,9.9755,9.9825,9.9685,9.9685,1162800.0
2007-02-05 14:00:00,14.22,14.23,14.21,14.22,1585800.0,9.9685,9.9755,9.9615,9.9685,1585800.0
2007-02-05 14:30:00,14.22,14.28,14.22,14.27,1656900.0,9.9685,10.0106,9.9685,10.0036,1656900.0
2007-02-05 15:00:00,14.27,14.27,14.24,14.24,1508400.0,10.0036,10.0036,9.9825,9.9825,1508400.0
2007-02-05 15:30:00,14.24,14.25,14.2,14.22,2857200.0,9.9825,9.9896,9.9545,9.9685,2857200.0
2007-02-06 09:30:00,14.26,14.28,14.17,14.17,2817000.0,9.9966,10.0106,9.9335,9.9335,2817000.0
2007-02-06 10:00:00,14.17,14.23,14.1,14.17,3678600.0,9.9335,9.9755,9.8844,9.9335,3678600.0
2007-02-06 10:30:00,14.17,14.17,14.03,14.03,2951100.0,9.9335,9.9335,9.8353,9.8353,2951100.0
2007-02-06 11:00:00,14.03,14.09,14.02,14.08,2086200.0,9.8353,9.8774,9.8283,9.8704,2086200.0
2007-02-06 11:30:00,14.08,14.12,14.05,14.06,2452800.0,9.8704,9.8984,9.8494,9.8564,2452800.0
2007-02-06 12:00:00,14.06,14.11,14.06,14.09,1324200.0,9.8564,9.8914,9.8564,9.8774,1324200.0
2007-02-06 12:30:00,14.08,14.13,14.07,14.12,1602300.0,9.8704,9.9054,9.8634,9.8984,1602300.0
2007-02-06 13:00:00,14.12,14.14,14.09,14.1,3109500.0,9.8984,9.9124,9.8774,9.8844,3109500.0
2007-02-06 13:30:00,14.1,14.16,14.1,14.13,1571400.0,9.8844,9.9265,9.8844,9.9054,1571400.0
2007-02-06 14:00:00,14.13,14.14,14.1,14.13,2133600.0,9.9054,9.9124,9.8844,9.9054,2133600.0
2007-02-06 14:30:00,14.13,14.17,14.11,14.16,1896300.0,9.9054,9.9335,9.8914,9.9265,1896300.0
2007-02-06 15:00:00,14.16,14.18,14.15,14.17,1674600.0,9.9265,9.9405,9.9195,9.9335,1674600.0
2007-02-06 15:30:00,14.17,14.17,14.13,14.16,2606400.0,9.9335,9.9335,9.9054,9.9265,2606400.0
2007-02-07 09:30:00,14.16,14.23,14.15,14.19,2052600.0,9.9265,9.9755,9.9195,9.9475,2052600.0
2007-02-07 10:00:00,14.19,14.25,14.16,14.24,2666700.0,9.9475,9.9896,9.9265,9.9825,2666700.0
2007-02-07 10:30:00,14.24,14.33,14.23,14.33,2784600.0,9.9825,10.0456,9.9755,10.0456,2784600.0
2007-02-07 11:00:00,14.33,14.33,14.26,14.26,1922400.0,10.0456,10.0456,9.9966,9.9966,1922400.0
2007-02-07 11:30:00,14.26,14.26,14.19,14.2,1855500.0,9.9966,9.9966,9.9475,9.9545,1855500.0
2007-02-07 12:00:00,14.2,14.22,14.16,14.17,1851000.0,9.9545,9.9685,9.9265,9.9335,1851000.0
2007-02-07 12:30:00,14.17,14.17,14.13,14.13,1611300.0,9.9335,9.9335,9.9054,9.9054,1611300.0
2007-02-07 13:00:00,14.13,14.15,14.12,14.13,1361100.0,9.9054,9.9195,9.8984,9.9054,1361100.0
2007-02-07 13:30:00,14.13,14.17,14.13,14.14,1278600.0,9.9054,9.9335,9.9054,9.9124,1278600.0
2007-02-07 14:00:00,14.15,14.16,14.1,14.15,1722300.0,9.9195,9.9265,9.8844,9.9195,1722300.0
2007-02-07 14:30:00,14.15,14.15,14.06,14.11,2056500.0,9.9195,9.9195,9.8564,9.8914,2056500.0
2007-02-07 15:00:00,14.11,14.16,14.11,14.16,2047200.0,9.8914,9.9265,9.8914,9.9265,2047200.0
2007-02-07 15:30:00,14.16,14.18,14.14,14.18,2908800.0,9.9265,9.9405,9.9124,9.9405,2908800.0
2007-02-08 09:30:00,14.2,14.2,14.01,14.09,3759000.0,9.9545,9.9545,9.8213,9.8774,3759000.0
2007-02-08 10:00:00,14.09,14.12,14.04,14.05,2660400.0,9.8774,9.8984,9.8423,9.8494,2660400.0
2007-02-08 10:30:00,14.05,14.05,13.93,13.98,3675900.0,9.8494,9.8494,9.7652,9.8003,3675900.0
2007-02-08 11:00:00,13.98,13.98,13.91,13.95,2791800.0,9.8003,9.8003,9.7512,9.7793,2791800.0
2007-02-08 11:30:00,13.95,13.95,13.8,13.81,4824300.0,9.7793,9.7793,9.6741,9.6811,4824300.0
2007-02-08 12:00:00,13.8,13.84,13.74,13.83,3611400.0,9.6741,9.7021,9.632,9.6951,3611400.0
2007-02-08 12:30:00,13.83,13.89,13.82,13.88,3769800.0,9.6951,9.7372,9.6881,9.7302,3769800.0
2007-02-08 13:00:00,13.87,13.88,13.81,13.82,3754800.0,9.7232,9.7302,9.6811,9.6881,3754800.0
2007-02-08 13:30:00,13.82,13.83,13.8,13.81,1751700.0,9.6881,9.6951,9.6741,9.6811,1751700.0
2007-02-08 14:00:00,13.81,13.81,13.79,13.81,3149700.0,9.6811,9.6811,9.6671,9.6811,3149700.0
2007-02-08 14:30:00,13.81,13.83,13.79,13.83,4338000.0,9.6811,9.6951,9.6671,9.6951,4338000.0
2007-02-08 15:00:00,13.83,13.84,13.81,13.81,2756400.0,9.6951,9.7021,9.6811,9.6811,2756400.0
2007-02-08 15:30:00,13.81,13.82,13.78,13.81,5954100.0,9.6811,9.6881,9.6601,9.6811,5954100.0
2007-02-09 09:30:00,13.88,13.91,13.81,13.82,3230400.0,9.7302,9.7512,9.6811,9.6881,3230400.0
2007-02-09 10:00:00,13.82,13.86,13.8,13.83,2966700.0,9.6881,9.7162,9.6741,9.6951,2966700.0
2007-02-09 10:30:00,13.83,13.85,13.79,13.79,3478200.0,9.6951,9.7092,9.6671,9.6671,3478200.0
2007-02-09 11:00:00,13.79,13.8,13.79,13.79,1751700.0,9.6671,9.6741,9.6671,9.6671,1751700.0
2007-02-09 11:30:00,13.79,13.8,13.78,13.8,2922600.0,9.6671,9.6741,9.6601,9.6741,2922600.0
2007-02-09 12:00:00,13.8,13.82,13.79,13.79,2638200.0,9.6741,9.6881,9.6671,9.6671,2638200.0
2007-02-09 12:30:00,13.79,13.8,13.62,13.62,4269600.0,9.6671,9.6741,9.5479,9.5479,4269600.0
2007-02-09 13:00:00,13.62,13.68,13.61,13.68,3853800.0,9.5479,9.59,9.5409,9.59,3853800.0
2007-02-09 13:30:00,13.68,13.68,13.6,13.62,2361600.0,9.59,9.59,9.5339,9.5479,2361600.0
2007-02-09 14:00:00,13.62,13.62,13.57,13.61,2672700.0,9.5479,9.5479,9.5129,9.5409,2672700.0
2007-02-09 14:30:00,13.61,13.62,13.48,13.52,4768200.0,9.5409,9.5479,9.4498,9.4778,4768200.0
2007-02-09 15:00:00,13.52,13.66,13.49,13.63,5891700.0,9.4778,9.576,9.4568,9.5549,5891700.0
2007-02-09 15:30:00,13.63,13.65,13.6,13.61,4971300.0,9.5549,9.5689,9.5339,9.5409,4971300.0
2007-02-12 09:30:00,13.62,13.67,13.47,13.53,3242400.0,9.5479,9.583,9.4428,9.4848,3242400.0
2007-02-12 10:00:00,13.53,13.53,13.42,13.44,3983400.0,9.4848,9.4848,9.4077,9.4217,3983400.0
2007-02-12 10:30:00,13.45,13.46,13.4,13.43,3007200.0,9.4287,9.4358,9.3937,9.4147,3007200.0
2007-02-12 11:00:00,13.43,13.44,13.34,13.35,2995500.0,9.4147,9.4217,9.3516,9.3586,2995500.0
2007-02-12 11:30:00,13.35,13.38,13.34,13.35,3135000.0,9.3586,9.3797,9.3516,9.3586,3135000.0
2007-02-12 12:00:00,13.35,13.35,13.28,13.31,3047400.0,9.3586,9.3586,9.3096,9.3306,3047400.0
2007-02-12 12:30:00,13.31,13.35,13.31,13.34,1898100.0,9.3306,9.3586,9.3306,9.3516,1898100.0
2007-02-12 13:00:00,13.34,13.34,13.29,13.33,2377200.0,9.3516,9.3516,9.3166,9.3446,2377200.0
2007-02-12 13:30:00,13.33,13.33,13.23,13.25,5154900.0,9.3446,9.3446,9.2745,9.2885,5154900.0
2007-02-12 14:00:00,13.24,13.3,13.23,13.3,6083700.0,9.2815,9.3236,9.2745,9.3236,6083700.0
2007-02-12 14:30:00,13.3,13.34,13.28,13.34,4553700.0,9.3236,9.3516,9.3096,9.3516,4553700.0
2007-02-12 15:00:00,13.34,13.36,13.3,13.32,2841900.0,9.3516,9.3657,9.3236,9.3376,2841900.0
2007-02-12 15:30:00,13.33,13.35,13.31,13.35,4159200.0,9.3446,9.3586,9.3306,9.3586,4159200.0
2007-02-13 09:30:00,13.36,13.58,13.3,13.58,5900400.0,9.3657,9.5199,9.3236,9.5199,5900400.0
2007-02-13 10:00:00,13.58,13.62,13.5,13.57,4767600.0,9.5199,9.5479,9.4638,9.5129,4767600.0
2007-02-13 10:30:00,13.57,13.58,13.5,13.51,2780700.0,9.5129,9.5199,9.4638,9.4708,2780700.0
2007-02-13 11:00:00,13.51,13.58,13.49,13.57,2708100.0,9.4708,9.5199,9.4568,9.5129,2708100.0
2007-02-13 11:30:00,13.58,13.64,13.56,13.61,3426000.0,9.5199,9.5619,9.5059,9.5409,3426000.0
2007-02-13 12:00:00,13.61,13.69,13.61,13.68,2474700.0,9.5409,9.597,9.5409,9.59,2474700.0
2007-02-13 12:30:00,13.68,13.74,13.67,13.7,3615000.0,9.59,9.632,9.583,9.604,3615000.0
2007-02-13 13:00:00,13.7,13.71,13.67,13.67,1466700.0,9.604,9.611,9.583,9.583,1466700.0
2007-02-13 13:30:00,13.67,13.71,13.65,13.67,1691100.0,9.583,9.611,9.5689,9.583,1691100.0
2007-02-13 14:00:00,13.66,13.73,13.65,13.7,2305500.0,9.576,9.625,9.5689,9.604,2305500.0
2007-02-13 14:30:00,13.7,13.71,13.65,13.68,1760400.0,9.604,9.611,9.5689,9.59,1760400.0
2007-02-13 15:00:00,13.68,13.69,13.63,13.64,2150400.0,9.59,9.597,9.5549,9.5619,2150400.0
2007-02-13 15:30:00,13.64,13.68,13.63,13.65,4208100.0,9.5619,9.59,9.5549,9.5689,4208100.0
2007-02-14 09:30:00,13.69,13.76,13.67,13.74,3698400.0,9.597,9.6461,9.583,9.632,3698400.0
2007-02-14 10:00:00,13.73,14.17,13.73,13.8,4898400.0,9.625,9.9335,9.625,9.6741,4898400.0
2007-02-14 10:30:00,13.8,13.81,13.73,13.76,1815900.0,9.6741,9.6811,9.625,9.6461,1815900.0
2007-02-14 11:00:00,13.76,13.86,13.75,13.85,1810500.0,9.6461,9.7162,9.639,9.7092,1810500.0
2007-02-14 11:30:00,13.85,13.88,13.83,13.83,1857000.0,9.7092,9.7302,9.6951,9.6951,1857000.0
2007-02-14 12:00:00,13.83,13.83,13.8,13.83,1330500.0,9.6951,9.6951,9.6741,9.6951,1330500.0
2007-02-14 12:30:00,13.83,13.85,13.75,13.79,2107200.0,9.6951,9.7092,9.639,9.6671,2107200.0
2007-02-14 13:00:00,13.79,13.82,13.79,13.8,1207500.0,9.6671,9.6881,9.6671,9.6741,1207500.0
2007-02-14 13:30:00,13.8,13.87,13.8,13.84,1489500.0,9.6741,9.7232,9.6741,9.7021,1489500.0
2007-02-14 14:00:00,13.84,13.86,13.8,13.81,1973700.0,9.7021,9.7162,9.6741,9.6811,1973700.0
2007-02-14 14:30:00,13.82,13.82,13.77,13.79,1288200.0,9.6881,9.6881,9.6531,9.6671,1288200.0
2007-02-14 15:00:00,13.8,13.8,13.74,13.75,1950300.0,9.6741,9.6741,9.632,9.639,1950300.0
2007-02-14 15:30:00,13.75,13.79,13.74,13.78,2213700.0,9.639,9.6671,9.632,9.6601,2213700.0
2007-02-15 09:30:00,13.84,13.84,13.63,13.69,2935800.0,9.7021,9.7021,9.5549,9.597,2935800.0
2007-02-15 10:00:00,13.69,13.73,13.66,13.71,1777800.0,9.597,9.625,9.576,9.611,1777800.0
2007-02-15 10:30:00,13.71,13.74,13.7,13.72,1213800.0,9.611,9.632,9.604,9.618,1213800.0
2007-02-15 11:00:00,13.72,13.75,13.72,13.73,1683000.0,9.618,9.639,9.618,9.625,1683000.0
2007-02-15 11:30:00,13.73,13.75,13.72,13.74,1315800.0,9.625,9.639,9.618,9.632,1315800.0
2007-02-15 12:00:00,13.74,13.77,13.72,13.77,1577400.0,9.632,9.6531,9.618,9.6531,1577400.0
2007-02-15 12:30:00,13.77,13.78,13.74,13.75,884100.0,9.6531,9.6601,9.632,9.639,884100.0
2007-02-15 13:00:00,13.75,13.76,13.73,13.75,867300.0,9.639,9.6461,9.625,9.639,867300.0
2007-02-15 13:30:00,13.75,13.75,13.74,13.74,688800.0,9.639,9.639,9.632,9.632,688800.0
2007-02-15 14:00:00,13.74,13.75,13.74,13.75,1294500.0,9.632,9.639,9.632,9.639,1294500.0
2007-02-15 14:30:00,13.75,13.77,13.75,13.77,1152600.0,9.639,9.6531,9.639,9.6531,1152600.0
2007-02-15 15:00:00,13.77,13.77,13.75,13.76,1008300.0,9.6531,9.6531,9.639,9.6461,1008300.0
2007-02-15 15:30:00,13.76,13.79,13.75,13.78,2775600.0,9.6461,9.6671,9.639,9.6601,2775600.0
2007-02-16 09:30:00,13.71,13.8,13.64,13.68,13070400.0,9.611,9.6741,9.5619,9.59,13070400.0
2007-02-16 10:00:00,13.68,13.69,13.65,13.66,1898700.0,9.59,9.597,9.5689,9.576,1898700.0
2007-02-16 10:30:00,13.66,13.67,13.65,13.67,996900.0,9.576,9.583,9.5689,9.583,996900.0
2007-02-16 11:00:00,13.67,13.74,13.67,13.72,1859700.0,9.583,9.632,9.583,9.618,1859700.0
2007-02-16 11:30:00,13.73,13.78,13.72,13.78,1466100.0,9.625,9.6601,9.618,9.6601,1466100.0
2007-02-16 12:00:00,13.78,13.79,13.78,13.79,708300.0,9.6601,9.6671,9.6601,9.6671,708300.0
2007-02-16 12:30:00,13.78,13.83,13.78,13.82,1005300.0,9.6601,9.6951,9.6601,9.6881,1005300.0
2007-02-16 13:00:00,13.82,13.89,13.82,13.89,2045700.0,9.6881,9.7372,9.6881,9.7372,2045700.0
2007-02-16 13:30:00,13.89,13.9,13.84,13.85,1164600.0,9.7372,9.7442,9.7021,9.7092,1164600.0
2007-02-16 14:00:00,13.85,13.86,13.83,13.85,795300.0,9.7092,9.7162,9.6951,9.7092,795300.0
2007-02-16 14:30:00,13.85,13.85,13.83,13.84,722400.0,9.7092,9.7092,9.6951,9.7021,722400.0
2007-02-16 15:00:00,13.84,13.89,13.84,13.88,2032800.0,9.7021,9.7372,9.7021,9.7302,2032800.0
2007-02-16 15:30:00,13.88,13.88,13.86,13.87,4409700.0,9.7302,9.7302,9.7162,9.7232,4409700.0
2007-02-20 09:30:00,13.76,13.85,13.75,13.78,4096500.0,9.6461,9.7092,9.639,9.6601,4096500.0
2007-02-20 10:00:00,13.78,13.78,13.7,13.76,2758800.0,9.6601,9.6601,9.604,9.6461,2758800.0
2007-02-20 10:30:00,13.76,13.77,13.69,13.7,1506300.0,9.6461,9.6531,9.597,9.604,1506300.0
2007-02-20 11:00:00,13.71,13.74,13.69,13.71,3141300.0,9.611,9.632,9.597,9.611,3141300.0
2007-02-20 11:30:00,13.71,13.74,13.69,13.72,2887200.0,9.611,9.632,9.597,9.618,2887200.0
2007-02-20 12:00:00,13.72,13.75,13.69,13.74,2181000.0,9.618,9.639,9.597,9.632,2181000.0
2007-02-20 12:30:00,13.74,13.75,13.71,13.75,1977300.0,9.632,9.639,9.611,9.639,1977300.0
2007-02-20 13:00:00,13.75,13.76,13.74,13.76,787200.0,9.639,9.6461,9.632,9.6461,787200.0
2007-02-20 13:30:00,13.76,13.78,13.74,13.78,1171200.0,9.6461,9.6601,9.632,9.6601,1171200.0
2007-02-20 14:00:00,13.78,13.79,13.74,13.79,1166100.0,9.6601,9.6671,9.632,9.6671,1166100.0
2007-02-20 14:30:00,13.79,13.83,13.77,13.82,1023000.0,9.6671,9.6951,9.6531,9.6881,1023000.0
2007-02-20 15:00:00,13.81,13.85,13.81,13.82,2339100.0,9.6811,9.7092,9.6811,9.6881,2339100.0
2007-02-20 15:30:00,13.82,13.83,13.77,13.82,3234000.0,9.6881,9.6951,9.6531,9.6881,3234000.0
2007-02-21 09:30:00,13.73,13.88,13.72,13.87,2860500.0,9.625,9.7302,9.618,9.7232,2860500.0
2007-02-21 10:00:00,13.87,13.91,13.86,13.91,2138700.0,9.7232,9.7512,9.7162,9.7512,2138700.0
2007-02-21 10:30:00,13.9,13.93,13.86,13.93,2229300.0,9.7442,9.7652,9.7162,9.7652,2229300.0
2007-02-21 11:00:00,13.93,13.94,13.91,13.92,1818600.0,9.7652,9.7722,9.7512,9.7582,1818600.0
2007-02-21 11:30:00,13.92,13.93,13.88,13.88,1548300.0,9.7582,9.7652,9.7302,9.7302,1548300.0
2007-02-21 12:00:00,13.88,13.93,13.88,13.93,1285800.0,9.7302,9.7652,9.7302,9.7652,1285800.0
2007-02-21 12:30:00,13.93,13.94,13.91,13.93,1057200.0,9.7652,9.7722,9.7512,9.7652,1057200.0
2007-02-21 13:00:00,13.93,13.93,13.91,13.91,802800.0,9.7652,9.7652,9.7512,9.7512,802800.0
2007-02-21 13:30:00,13.91,13.91,13.86,13.88,2055900.0,9.7512,9.7512,9.7162,9.7302,2055900.0
2007-02-21 14:00:00,13.87,13.94,13.86,13.92,1927800.0,9.7232,9.7722,9.7162,9.7582,1927800.0
2007-02-21 14:30:00,13.92,13.94,13.91,13.93,1841400.0,9.7582,9.7722,9.7512,9.7652,1841400.0
2007-02-21 15:00:00,13.93,13.94,13.91,13.91,1170300.0,9.7652,9.7722,9.7512,9.7512,1170300.0
2007-02-21 15:30:00,13.91,13.93,13.89,13.9,2139600.0,9.7512,9.7652,9.7372,9.7442,2139600.0
2007-02-22 09:30:00,13.94,13.96,13.8,13.82,2059600.0,9.7722,9.7863,9.6741,9.6881,2059600.0
2007-02-22 10:00:00,13.82,13.82,13.56,13.67,3861000.0,9.6881,9.6881,9.5059,9.583,3861000.0
2007-02-22 10:30:00,13.67,13.78,13.66,13.78,1490400.0,9.583,9.6601,9.576,9.6601,1490400.0
2007-02-22 11:00:00,13.78,13.79,13.61,13.63,3473400.0,9.6601,9.6671,9.5409,9.5549,3473400.0
2007-02-22 11:30:00,13.63,13.71,13.57,13.68,2926400.0,9.5549,9.611,9.5129,9.59,2926400.0
2007-02-22 12:00:00,13.68,13.7,13.67,13.69,1104400.0,9.59,9.604,9.583,9.597,1104400.0
2007-02-22 12:30:00,13.7,13.76,13.7,13.71,1829400.0,9.604,9.6461,9.604,9.611,1829400.0
2007-02-22 13:00:00,13.71,13.73,13.69,13.71,1033400.0,9.611,9.625,9.597,9.611,1033400.0
2007-02-22 13:30:00,13.71,13.72,13.68,13.7,865600.0,9.611,9.618,9.59,9.604,865600.0
2007-02-22 14:00:00,13.69,13.7,13.65,13.67,1614400.0,9.597,9.604,9.5689,9.583,1614400.0
2007-02-22 14:30:00,13.67,13.68,13.64,13.66,1603800.0,9.583,9.59,9.5619,9.576,1603800.0
2007-02-22 15:00:00,13.66,13.68,13.65,13.67,1699600.0,9.576,9.59,9.5689,9.583,1699600.0
2007-02-22 15:30:00,13.67,13.72,13.65,13.72,3253600.0,9.583,9.618,9.5689,9.618,3253600.0
2007-02-23 09:30:00,13.61,13.7,13.61,13.63,4828200.0,9.5409,9.604,9.5409,9.5549,4828200.0
2007-02-23 10:00:00,13.63,13.66,13.6,13.65,2925600.0,9.5549,9.576,9.5339,9.5689,2925600.0
2007-02-23 10:30:00,13.65,13.65,13.59,13.59,2338000.0,9.5689,9.5689,9.5269,9.5269,2338000.0
2007-02-23 11:00:00,13.59,13.63,13.57,13.6,2310200.0,9.5269,9.5549,9.5129,9.5339,2310200.0
2007-02-23 11:30:00,13.6,13.6,13.54,13.55,1738800.0,9.5339,9.5339,9.4918,9.4988,1738800.0
2007-02-23 12:00:00,13.54,13.55,13.4,13.48,2857600.0,9.4918,9.4988,9.3937,9.4498,2857600.0
2007-02-23 12:30:00,13.47,13.5,13.47,13.49,1838200.0,9.4428,9.4638,9.4428,9.4568,1838200.0
2007-02-23 13:00:00,13.49,13.54,13.48,13.5,1596000.0,9.4568,9.4918,9.4498,9.4638,1596000.0
2007-02-23 13:30:00,13.5,13.53,13.47,13.47,1885200.0,9.4638,9.4848,9.4428,9.4428,1885200.0
2007-02-23 14:00:00,13.47,13.5,13.46,13.49,1621600.0,9.4428,9.4638,9.4358,9.4568,1621600.0
2007-02-23 14:30:00,13.49,13.52,13.47,13.51,2356600.0,9.4568,9.4778,9.4428,9.4708,2356600.0
2007-02-23 15:00:00,13.51,13.55,13.51,13.54,3216600.0,9.4708,9.4988,9.4708,9.4918,3216600.0
2007-02-23 15:30:00,13.54,13.6,13.54,13.56,4995800.0,9.4918,9.5339,9.4918,9.5059,4995800.0
2007-02-26 09:30:00,13.56,13.65,13.51,13.53,2293400.0,9.5059,9.5689,9.4708,9.4848,2293400.0
2007-02-26 10:00:00,13.52,13.55,13.4,13.42,2898000.0,9.4778,9.4988,9.3937,9.4077,2898000.0
2007-02-26 10:30:00,13.42,13.44,13.38,13.41,2860600.0,9.4077,9.4217,9.3797,9.4007,2860600.0
2007-02-26 11:00:00,13.42,13.42,13.35,13.38,1994400.0,9.4077,9.4077,9.3586,9.3797,1994400.0
2007-02-26 11:30:00,13.38,13.38,13.27,13.28,3872600.0,9.3797,9.3797,9.3026,9.3096,3872600.0
2007-02-26 12:00:00,13.28,13.29,13.22,13.29,4451600.0,9.3096,9.3166,9.2675,9.3166,4451600.0
2007-02-26 12:30:00,13.29,13.31,13.22,13.22,3584400.0,9.3166,9.3306,9.2675,9.2675,3584400.0
2007-02-26 13:00:00,13.22,13.26,13.22,13.25,2142200.0,9.2675,9.2955,9.2675,9.2885,2142200.0
2007-02-26 13:30:00,13.24,13.25,13.19,13.22,1968400.0,9.2815,9.2885,9.2465,9.2675,1968400.0
2007-02-26 14:00:00,13.21,13.24,13.2,13.22,1996200.0,9.2605,9.2815,9.2535,9.2675,1996200.0
2007-02-26 14:30:00,13.22,13.23,13.19,13.19,3185200.0,9.2675,9.2745,9.2465,9.2465,3185200.0
2007-02-26 15:00:00,13.19,13.19,13.12,13.17,4303600.0,9.2465,9.2465,9.1974,9.2325,4303600.0
2007-02-26 15:30:00,13.17,13.25,13.17,13.24,4160400.0,9.2325,9.2885,9.2325,9.2815,4160400.0
2007-02-27 09:30:00,13.12,13.15,12.85,13.09,6357000.0,9.1974,9.2184,9.0081,9.1764,6357000.0
2007-02-27 10:00:00,13.09,13.12,12.96,12.97,5734200.0,9.1764,9.1974,9.0852,9.0923,5734200.0
2007-02-27 10:30:00,12.97,13.03,12.95,12.96,4160000.0,9.0923,9.1343,9.0782,9.0852,4160000.0
2007-02-27 11:00:00,12.95,13.03,12.95,13.02,3327800.0,9.0782,9.1343,9.0782,9.1273,3327800.0
2007-02-27 11:30:00,13.02,13.06,13.0,13.01,2093000.0,9.1273,9.1553,9.1133,9.1203,2093000.0
2007-02-27 12:00:00,13.02,13.02,12.91,12.97,2998200.0,9.1273,9.1273,9.0502,9.0923,2998200.0
2007-02-27 12:30:00,12.97,13.03,12.96,12.99,1586000.0,9.0923,9.1343,9.0852,9.1063,1586000.0
2007-02-27 13:00:00,12.98,12.99,12.92,12.92,1964400.0,9.0993,9.1063,9.0572,9.0572,1964400.0
2007-02-27 13:30:00,12.92,12.97,12.91,12.94,2308600.0,9.0572,9.0923,9.0502,9.0712,2308600.0
2007-02-27 14:00:00,12.94,12.95,12.78,12.78,4942800.0,9.0712,9.0782,8.9591,8.9591,4942800.0
2007-02-27 14:30:00,12.78,12.86,12.58,12.71,6589400.0,8.9591,9.0151,8.8189,8.91,6589400.0
2007-02-27 15:00:00,12.71,12.9,12.46,12.76,8381000.0,8.91,9.0432,8.7347,8.945,8381000.0
2007-02-27 15:30:00,12.76,12.79,12.58,12.67,9536200.0,8.945,8.9661,8.8189,8.8819,9536200.0
2007-02-28 09:30:00,12.58,12.78,12.52,12.63,6119000.0,8.8189,8.9591,8.7768,8.8539,6119000.0
2007-02-28 10:00:00,12.63,12.82,12.59,12.82,4487800.0,8.8539,8.9871,8.8259,8.9871,4487800.0
2007-02-28 10:30:00,12.82,12.87,12.74,12.79,4821400.0,8.9871,9.0221,8.931,8.9661,4821400.0
2007-02-28 11:00:00,12.79,13.02,12.76,12.8,3837400.0,8.9661,9.1273,8.945,8.9731,3837400.0
2007-02-28 11:30:00,12.8,12.85,12.72,12.73,2574000.0,8.9731,9.0081,8.917,8.924,2574000.0
2007-02-28 12:00:00,12.73,12.83,12.67,12.8,2283200.0,8.924,8.9941,8.8819,8.9731,2283200.0
2007-02-28 12:30:00,12.8,12.93,12.65,12.92,3139000.0,8.9731,9.0642,8.8679,9.0572,3139000.0
2007-02-28 13:00:00,12.92,12.93,12.81,12.91,2775400.0,9.0572,9.0642,8.9801,9.0502,2775400.0
2007-02-28 13:30:00,12.91,12.93,12.81,12.84,2324000.0,9.0502,9.0642,8.9801,9.0011,2324000.0
2007-02-28 14:00:00,12.83,12.87,12.78,12.8,2867800.0,8.9941,9.0221,8.9591,8.9731,2867800.0
2007-02-28 14:30:00,12.8,12.88,12.8,12.81,2623400.0,8.9731,9.0292,8.9731,8.9801,2623400.0
2007-02-28 15:00:00,12.81,12.88,12.81,12.85,2984600.0,8.9801,9.0292,8.9801,9.0081,2984600.0
2007-02-28 15:30:00,12.85,12.88,12.84,12.87,4336400.0,9.0081,9.0292,9.0011,9.0221,4336400.0
2007-03-01 09:30:00,12.56,12.97,12.37,12.79,8417600.0,8.8048,9.0923,8.6716,8.9661,8417600.0
2007-03-01 10:00:00,12.79,12.97,12.71,12.92,4798600.0,8.9661,9.0923,8.91,9.0572,4798600.0
2007-03-01 10:30:00,12.92,12.95,12.78,12.85,3780800.0,9.0572,9.0782,8.9591,9.0081,3780800.0
2007-03-01 11:00:00,12.85,12.93,12.78,12.84,3645600.0,9.0081,9.0642,8.9591,9.0011,3645600.0
2007-03-01 11:30:00,12.84,12.88,12.81,12.84,3051000.0,9.0011,9.0292,8.9801,9.0011,3051000.0
2007-03-01 12:00:00,12.84,12.86,12.76,12.81,1545400.0,9.0011,9.0151,8.945,8.9801,1545400.0
2007-03-01 12:30:00,12.81,12.88,12.8,12.86,1203400.0,8.9801,9.0292,8.9731,9.0151,1203400.0
2007-03-01 13:00:00,12.86,12.86,12.79,12.8,1272400.0,9.0151,9.0151,8.9661,8.9731,1272400.0
2007-03-01 13:30:00,12.8,12.86,12.78,12.82,2485800.0,8.9731,9.0151,8.9591,8.9871,2485800.0
2007-03-01 14:00:00,12.81,12.87,12.77,12.77,2127600.0,8.9801,9.0221,8.952,8.952,2127600.0
2007-03-01 14:30:00,12.77,12.81,12.76,12.78,2368000.0,8.952,8.9801,8.945,8.9591,2368000.0
2007-03-01 15:00:00,12.78,12.8,12.69,12.71,4159600.0,8.9591,8.9731,8.896,8.91,4159600.0
2007-03-01 15:30:00,12.71,12.8,12.71,12.77,5780200.0,8.91,8.9731,8.91,8.952,5780200.0
2007-03-02 09:30:00,12.63,12.8,12.58,12.76,4162800.0,8.8539,8.9731,8.8189,8.945,4162800.0
2007-03-02 10:00:00,12.76,12.76,12.65,12.65,3079200.0,8.945,8.945,8.8679,8.8679,3079200.0
2007-03-02 10:30:00,12.65,12.78,12.15,12.77,2825200.0,8.8679,8.9591,8.5174,8.952,2825200.0
2007-03-02 11:00:00,12.77,12.86,12.74,12.85,3110800.0,8.952,9.0151,8.931,9.0081,3110800.0
2007-03-02 11:30:00,12.85,12.85,12.78,12.81,3117600.0,9.0081,9.0081,8.9591,8.9801,3117600.0
2007-03-02 12:00:00,12.81,12.85,12.79,12.8,2882800.0,8.9801,9.0081,8.9661,8.9731,2882800.0
2007-03-02 12:30:00,12.8,12.85,12.75,12.84,2552600.0,8.9731,9.0081,8.938,9.0011,2552600.0
2007-03-02 13:00:00,12.84,12.85,12.76,12.76,2107800.0,9.0011,9.0081,8.945,8.945,2107800.0
2007-03-02 13:30:00,12.76,12.82,12.74,12.81,2343200.0,8.945,8.9871,8.931,8.9801,2343200.0
2007-03-02 14:00:00,12.81,12.82,12.77,12.82,2001600.0,8.9801,8.9871,8.952,8.9871,2001600.0
2007-03-02 14:30:00,12.82,12.86,12.78,12.8,1917200.0,8.9871,9.0151,8.9591,8.9731,1917200.0
2007-03-02 15:00:00,12.8,12.85,12.79,12.81,1756400.0,8.9731,9.0081,8.9661,8.9801,1756400.0
2007-03-02 15:30:00,12.81,12.82,12.72,12.72,5176800.0,8.9801,8.9871,8.917,8.917,5176800.0
2007-03-05 09:30:00,12.69,12.71,12.59,12.66,5247200.0,8.896,8.91,8.8259,8.8749,5247200.0
2007-03-05 10:00:00,12.66,12.81,12.58,12.72,5751200.0,8.8749,8.9801,8.8189,8.917,5751200.0
2007-03-05 10:30:00,12.72,12.72,12.61,12.68,3569200.0,8.917,8.917,8.8399,8.889,3569200.0
2007-03-05 11:00:00,12.68,12.71,12.62,12.63,1646200.0,8.889,8.91,8.8469,8.8539,1646200.0
2007-03-05 11:30:00,12.63,12.64,12.58,12.59,2490000.0,8.8539,8.8609,8.8189,8.8259,2490000.0
2007-03-05 12:00:00,12.59,12.67,12.58,12.62,2016400.0,8.8259,8.8819,8.8189,8.8469,2016400.0
2007-03-05 12:30:00,12.63,12.63,12.58,12.58,1977200.0,8.8539,8.8539,8.8189,8.8189,1977200.0
2007-03-05 13:00:00,12.59,12.66,12.56,12.65,2136600.0,8.8259,8.8749,8.8048,8.8679,2136600.0
2007-03-05 13:30:00,12.65,12.71,12.64,12.71,2781000.0,8.8679,8.91,8.8609,8.91,2781000.0
2007-03-05 14:00:00,12.71,12.77,12.71,12.72,4570400.0,8.91,8.952,8.91,8.917,4570400.0
2007-03-05 14:30:00,12.72,12.74,12.7,12.7,2477200.0,8.917,8.931,8.903,8.903,2477200.0
2007-03-05 15:00:00,12.71,12.77,12.63,12.75,4858600.0,8.91,8.952,8.8539,8.938,4858600.0
2007-03-05 15:30:00,12.74,12.76,12.63,12.65,7249800.0,8.931,8.945,8.8539,8.8679,7249800.0
2007-03-06 09:30:00,12.74,12.87,12.7,12.78,5271400.0,8.931,9.0221,8.903,8.9591,5271400.0
2007-03-06 10:00:00,12.78,12.79,12.61,12.74,5377000.0,8.9591,8.9661,8.8399,8.931,5377000.0
2007-03-06 10:30:00,12.74,12.79,12.71,12.74,2335200.0,8.931,8.9661,8.91,8.931,2335200.0
2007-03-06 11:00:00,12.74,12.81,12.71,12.81,2003400.0,8.931,8.9801,8.91,8.9801,2003400.0
2007-03-06 11:30:00,12.81,12.93,12.8,12.88,3530200.0,8.9801,9.0642,8.9731,9.0292,3530200.0
2007-03-06 12:00:00,12.88,12.97,12.88,12.96,3731400.0,9.0292,9.0923,9.0292,9.0852,3731400.0
2007-03-06 12:30:00,12.96,13.03,12.95,13.02,3173600.0,9.0852,9.1343,9.0782,9.1273,3173600.0
2007-03-06 13:00:00,13.02,13.03,13.0,13.01,2238200.0,9.1273,9.1343,9.1133,9.1203,2238200.0
2007-03-06 13:30:00,13.01,13.08,13.01,13.04,2919800.0,9.1203,9.1694,9.1203,9.1413,2919800.0
2007-03-06 14:00:00,13.05,13.08,13.02,13.08,3398400.0,9.1483,9.1694,9.1273,9.1694,3398400.0
2007-03-06 14:30:00,13.08,13.11,13.06,13.08,3996200.0,9.1694,9.1904,9.1553,9.1694,3996200.0
2007-03-06 15:00:00,13.08,13.09,12.99,13.01,4052000.0,9.1694,9.1764,9.1063,9.1203,4052000.0
2007-03-06 15:30:00,13.01,13.02,12.93,12.94,4839000.0,9.1203,9.1273,9.0642,9.0712,4839000.0
2007-03-07 09:30:00,12.81,12.98,12.78,12.9,3809600.0,8.9801,9.0993,8.9591,9.0432,3809600.0
2007-03-07 10:00:00,12.9,12.98,12.9,12.95,1885800.0,9.0432,9.0993,9.0432,9.0782,1885800.0
2007-03-07 10:30:00,12.95,12.96,12.9,12.93,2560200.0,9.0782,9.0852,9.0432,9.0642,2560200.0
2007-03-07 11:00:00,12.92,12.97,12.89,12.96,3656200.0,9.0572,9.0923,9.0362,9.0852,3656200.0
2007-03-07 11:30:00,12.96,12.96,12.92,12.95,1643600.0,9.0852,9.0852,9.0572,9.0782,1643600.0
2007-03-07 12:00:00,12.95,12.97,12.93,12.96,1082200.0,9.0782,9.0923,9.0642,9.0852,1082200.0
2007-03-07 12:30:00,12.96,13.02,12.89,13.01,2258000.0,9.0852,9.1273,9.0362,9.1203,2258000.0
2007-03-07 13:00:00,13.01,13.04,12.97,12.97,5061200.0,9.1203,9.1413,9.0923,9.0923,5061200.0
2007-03-07 13:30:00,12.97,13.05,12.97,13.0,2026800.0,9.0923,9.1483,9.0923,9.1133,2026800.0
2007-03-07 14:00:00,13.01,13.01,12.93,12.95,2008000.0,9.1203,9.1203,9.0642,9.0782,2008000.0
2007-03-07 14:30:00,12.95,12.97,12.92,12.93,1657600.0,9.0782,9.0923,9.0572,9.0642,1657600.0
2007-03-07 15:00:00,12.93,12.97,12.93,12.94,2142600.0,9.0642,9.0923,9.0642,9.0712,2142600.0
2007-03-07 15:30:00,12.94,12.96,12.86,12.89,4189400.0,9.0712,9.0852,9.0151,9.0362,4189400.0
2007-03-08 09:30:00,13.05,13.06,12.91,12.95,3039600.0,9.1483,9.1553,9.0502,9.0782,3039600.0
2007-03-08 10:00:00,12.95,13.08,12.94,13.04,3036600.0,9.0782,9.1694,9.0712,9.1413,3036600.0
2007-03-08 10:30:00,13.03,13.04,12.97,12.97,1354000.0,9.1343,9.1413,9.0923,9.0923,1354000.0
2007-03-08 11:00:00,12.97,13.05,12.97,13.02,1190200.0,9.0923,9.1483,9.0923,9.1273,1190200.0
2007-03-08 11:30:00,13.02,13.08,13.01,13.04,1302400.0,9.1273,9.1694,9.1203,9.1413,1302400.0
2007-03-08 12:00:00,13.04,13.08,13.04,13.06,1190000.0,9.1413,9.1694,9.1413,9.1553,1190000.0
2007-03-08 12:30:00,13.06,13.06,13.02,13.05,927400.0,9.1553,9.1553,9.1273,9.1483,927400.0
2007-03-08 13:00:00,13.05,13.05,13.01,13.04,897000.0,9.1483,9.1483,9.1203,9.1413,897000.0
2007-03-08 13:30:00,13.04,13.04,13.02,13.03,839800.0,9.1413,9.1413,9.1273,9.1343,839800.0
2007-03-08 14:00:00,13.03,13.03,13.0,13.01,1601200.0,9.1343,9.1343,9.1133,9.1203,1601200.0
2007-03-08 14:30:00,13.01,13.04,12.94,13.03,3497600.0,9.1203,9.1413,9.0712,9.1343,3497600.0
2007-03-08 15:00:00,13.03,13.05,12.99,13.02,2547400.0,9.1343,9.1483,9.1063,9.1273,2547400.0
2007-03-08 15:30:00,13.02,13.03,12.98,13.02,2675600.0,9.1273,9.1343,9.0993,9.1273,2675600.0
2007-03-09 09:30:00,13.2,13.21,13.0,13.05,2246600.0,9.2535,9.2605,9.1133,9.1483,2246600.0
2007-03-09 10:00:00,13.05,13.12,13.0,13.11,2587000.0,9.1483,9.1974,9.1133,9.1904,2587000.0
2007-03-09 10:30:00,13.11,13.18,13.09,13.18,2383200.0,9.1904,9.2395,9.1764,9.2395,2383200.0
2007-03-09 11:00:00,13.18,13.2,13.1,13.13,1707600.0,9.2395,9.2535,9.1834,9.2044,1707600.0
2007-03-09 11:30:00,13.13,13.15,13.06,13.07,1373600.0,9.2044,9.2184,9.1553,9.1624,1373600.0
2007-03-09 12:00:00,13.06,13.19,13.06,13.17,1757000.0,9.1553,9.2465,9.1553,9.2325,1757000.0
2007-03-09 12:30:00,13.17,13.17,13.07,13.1,1036200.0,9.2325,9.2325,9.1624,9.1834,1036200.0
2007-03-09 13:00:00,13.11,13.13,13.08,13.1,1389400.0,9.1904,9.2044,9.1694,9.1834,1389400.0
2007-03-09 13:30:00,13.1,13.11,13.06,13.08,1836200.0,9.1834,9.1904,9.1553,9.1694,1836200.0
2007-03-09 14:00:00,13.08,13.08,13.0,13.02,1721200.0,9.1694,9.1694,9.1133,9.1273,1721200.0
2007-03-09 14:30:00,13.01,13.08,13.0,13.06,1744200.0,9.1203,9.1694,9.1133,9.1553,1744200.0
2007-03-09 15:00:00,13.06,13.1,13.05,13.09,821400.0,9.1553,9.1834,9.1483,9.1764,821400.0
2007-03-09 15:30:00,13.09,13.1,13.06,13.06,2073000.0,9.1764,9.1834,9.1553,9.1553,2073000.0
2007-03-12 09:30:00,12.94,13.03,12.93,12.94,1720400.0,9.0712,9.1343,9.0642,9.0712,1720400.0
2007-03-12 10:00:00,12.94,13.03,12.9,13.01,2233400.0,9.0712,9.1343,9.0432,9.1203,2233400.0
2007-03-12 10:30:00,13.02,13.04,12.99,13.01,1755800.0,9.1273,9.1413,9.1063,9.1203,1755800.0
2007-03-12 11:00:00,13.01,13.04,12.99,13.02,1078200.0,9.1203,9.1413,9.1063,9.1273,1078200.0
2007-03-12 11:30:00,13.02,13.03,12.99,13.01,669800.0,9.1273,9.1343,9.1063,9.1203,669800.0
2007-03-12 12:00:00,13.02,13.05,13.01,13.04,701600.0,9.1273,9.1483,9.1203,9.1413,701600.0
2007-03-12 12:30:00,13.04,13.05,12.99,13.0,932400.0,9.1413,9.1483,9.1063,9.1133,932400.0
2007-03-12 13:00:00,13.0,13.02,12.99,13.01,738400.0,9.1133,9.1273,9.1063,9.1203,738400.0
2007-03-12 13:30:00,13.01,13.02,12.99,13.02,1494200.0,9.1203,9.1273,9.1063,9.1273,1494200.0
2007-03-12 14:00:00,13.01,13.06,13.01,13.05,1484200.0,9.1203,9.1553,9.1203,9.1483,1484200.0
2007-03-12 14:30:00,13.05,13.13,13.04,13.12,2447200.0,9.1483,9.2044,9.1413,9.1974,2447200.0
2007-03-12 15:00:00,13.12,13.12,13.08,13.08,1117000.0,9.1974,9.1974,9.1694,9.1694,1117000.0
2007-03-12 15:30:00,13.08,13.09,12.94,13.09,2645400.0,9.1694,9.1764,9.0712,9.1764,2645400.0
2007-03-13 09:30:00,12.95,13.01,12.9,12.97,2605400.0,9.0782,9.1203,9.0432,9.0923,2605400.0
2007-03-13 10:00:00,12.97,13.03,12.91,13.0,1820200.0,9.0923,9.1343,9.0502,9.1133,1820200.0
2007-03-13 10:30:00,13.01,13.02,12.99,13.0,1245600.0,9.1203,9.1273,9.1063,9.1133,1245600.0
2007-03-13 11:00:00,13.0,13.02,12.99,12.99,1279400.0,9.1133,9.1273,9.1063,9.1063,1279400.0
2007-03-13 11:30:00,12.99,13.01,12.97,12.99,2024600.0,9.1063,9.1203,9.0923,9.1063,2024600.0
2007-03-13 12:00:00,12.98,13.01,12.9,12.92,3024400.0,9.0993,9.1203,9.0432,9.0572,3024400.0
2007-03-13 12:30:00,12.92,12.94,12.85,12.87,6821600.0,9.0572,9.0712,9.0081,9.0221,6821600.0
2007-03-13 13:00:00,12.88,12.92,12.87,12.9,2297600.0,9.0292,9.0572,9.0221,9.0432,2297600.0
2007-03-13 13:30:00,12.9,12.9,12.83,12.88,2044600.0,9.0432,9.0432,8.9941,9.0292,2044600.0
2007-03-13 14:00:00,12.88,12.88,12.81,12.84,2899600.0,9.0292,9.0292,8.9801,9.0011,2899600.0
2007-03-13 14:30:00,12.84,12.88,12.81,12.83,1813000.0,9.0011,9.0292,8.9801,8.9941,1813000.0
2007-03-13 15:00:00,12.83,12.93,12.81,12.88,2973600.0,8.9941,9.0642,8.9801,9.0292,2973600.0
2007-03-13 15:30:00,12.88,12.9,12.75,12.76,5874000.0,9.0292,9.0432,8.938,8.945,5874000.0
2007-03-14 09:30:00,12.84,12.87,12.63,12.85,2808800.0,9.0011,9.0221,8.8539,9.0081,2808800.0
2007-03-14 10:00:00,12.85,12.94,12.82,12.85,2707000.0,9.0081,9.0712,8.9871,9.0081,2707000.0
2007-03-14 10:30:00,12.85,12.93,12.83,12.88,2563600.0,9.0081,9.0642,8.9941,9.0292,2563600.0
2007-03-14 11:00:00,12.89,12.9,12.86,12.86,1847000.0,9.0362,9.0432,9.0151,9.0151,1847000.0
2007-03-14 11:30:00,12.86,12.88,12.81,12.86,2265000.0,9.0151,9.0292,8.9801,9.0151,2265000.0
2007-03-14 12:00:00,12.86,12.86,12.72,12.75,3201000.0,9.0151,9.0151,8.917,8.938,3201000.0
2007-03-14 12:30:00,12.76,12.8,12.72,12.78,2281800.0,8.945,8.9731,8.917,8.9591,2281800.0
2007-03-14 13:00:00,12.8,12.85,12.74,12.79,2038800.0,8.9731,9.0081,8.931,8.9661,2038800.0
2007-03-14 13:30:00,12.79,12.87,12.78,12.82,2089000.0,8.9661,9.0221,8.9591,8.9871,2089000.0
2007-03-14 14:00:00,12.82,12.87,12.77,12.86,1439400.0,8.9871,9.0221,8.952,9.0151,1439400.0
2007-03-14 14:30:00,12.86,12.9,12.78,12.85,1844200.0,9.0151,9.0432,8.9591,9.0081,1844200.0
2007-03-14 15:00:00,12.85,12.91,12.85,12.89,2166400.0,9.0081,9.0502,9.0081,9.0362,2166400.0
2007-03-14 15:30:00,12.89,12.92,12.87,12.9,4562200.0,9.0362,9.0572,9.0221,9.0432,4562200.0
2007-03-15 09:30:00,12.88,12.97,12.85,12.93,1597600.0,9.0292,9.0923,9.0081,9.0642,1597600.0
2007-03-15 10:00:00,12.93,12.93,12.79,12.83,2214200.0,9.0642,9.0642,8.9661,8.9941,2214200.0
2007-03-15 10:30:00,12.83,12.92,12.81,12.88,1868800.0,8.9941,9.0572,8.9801,9.0292,1868800.0
2007-03-15 11:00:00,12.88,12.95,12.79,12.89,2077800.0,9.0292,9.0782,8.9661,9.0362,2077800.0
2007-03-15 11:30:00,12.88,12.89,12.86,12.87,1117400.0,9.0292,9.0362,9.0151,9.0221,1117400.0
2007-03-15 12:00:00,12.87,12.94,12.86,12.94,1580000.0,9.0221,9.0712,9.0151,9.0712,1580000.0
2007-03-15 12:30:00,12.94,12.95,12.93,12.93,1056600.0,9.0712,9.0782,9.0642,9.0642,1056600.0
2007-03-15 13:00:00,12.93,12.93,12.87,12.88,864600.0,9.0642,9.0642,9.0221,9.0292,864600.0
2007-03-15 13:30:00,12.88,12.91,12.8,12.88,2882600.0,9.0292,9.0502,8.9731,9.0292,2882600.0
2007-03-15 14:00:00,12.88,12.88,12.84,12.88,1197000.0,9.0292,9.0292,9.0011,9.0292,1197000.0
2007-03-15 14:30:00,12.88,12.94,12.88,12.88,2100400.0,9.0292,9.0712,9.0292,9.0292,2100400.0
2007-03-15 15:00:00,12.88,12.92,12.85,12.86,2059200.0,9.0292,9.0572,9.0081,9.0151,2059200.0
2007-03-15 15:30:00,12.85,12.89,12.85,12.86,2830400.0,9.0081,9.0362,9.0081,9.0151,2830400.0
2007-03-16 09:30:00,12.85,12.88,12.74,12.81,26739400.0,9.0081,9.0292,8.931,8.9801,26739400.0
2007-03-16 10:00:00,12.81,12.86,12.79,12.81,1547000.0,8.9801,9.0151,8.9661,8.9801,1547000.0
2007-03-16 10:30:00,12.8,12.86,12.76,12.77,2432800.0,8.9731,9.0151,8.945,8.952,2432800.0
2007-03-16 11:00:00,12.77,12.77,12.71,12.74,2140200.0,8.952,8.952,8.91,8.931,2140200.0
2007-03-16 11:30:00,12.74,12.77,12.72,12.76,1916800.0,8.931,8.952,8.917,8.945,1916800.0
2007-03-16 12:00:00,12.76,12.77,12.74,12.75,942200.0,8.945,8.952,8.931,8.938,942200.0
2007-03-16 12:30:00,12.75,12.78,12.72,12.74,1298600.0,8.938,8.9591,8.917,8.931,1298600.0
2007-03-16 13:00:00,12.74,12.8,12.72,12.78,1109800.0,8.931,8.9731,8.917,8.9591,1109800.0
2007-03-16 13:30:00,12.78,12.86,12.74,12.77,924400.0,8.9591,9.0151,8.931,8.952,924400.0
2007-03-16 14:00:00,12.77,12.77,12.7,12.74,1154800.0,8.952,8.952,8.903,8.931,1154800.0
2007-03-16 14:30:00,12.74,12.86,12.69,12.74,1346600.0,8.931,9.0151,8.896,8.931,1346600.0
2007-03-16 15:00:00,12.74,12.86,12.72,12.74,1653600.0,8.931,9.0151,8.917,8.931,1653600.0
2007-03-16 15:30:00,12.74,12.76,12.72,12.72,3739400.0,8.931,8.945,8.917,8.917,3739400.0
2007-03-19 09:30:00,12.75,12.93,12.75,12.81,2804400.0,8.938,9.0642,8.938,8.9801,2804400.0
2007-03-19 10:00:00,12.81,12.82,12.76,12.81,1789400.0,8.9801,8.9871,8.945,8.9801,1789400.0
2007-03-19 10:30:00,12.81,12.88,12.81,12.88,1689400.0,8.9801,9.0292,8.9801,9.0292,1689400.0
2007-03-19 11:00:00,12.88,12.9,12.85,12.88,2224600.0,9.0292,9.0432,9.0081,9.0292,2224600.0
2007-03-19 11:30:00,12.88,12.89,12.86,12.88,1675000.0,9.0292,9.0362,9.0151,9.0292,1675000.0
2007-03-19 12:00:00,12.88,12.89,12.87,12.88,544800.0,9.0292,9.0362,9.0221,9.0292,544800.0
2007-03-19 12:30:00,12.88,12.9,12.86,12.9,1089000.0,9.0292,9.0432,9.0151,9.0432,1089000.0
2007-03-19 13:00:00,12.9,12.91,12.88,12.9,1235800.0,9.0432,9.0502,9.0292,9.0432,1235800.0
2007-03-19 13:30:00,12.9,12.95,12.9,12.9,1875200.0,9.0432,9.0782,9.0432,9.0432,1875200.0
2007-03-19 14:00:00,12.9,12.93,12.9,12.9,974000.0,9.0432,9.0642,9.0432,9.0432,974000.0
2007-03-19 14:30:00,12.9,12.94,12.9,12.93,1052200.0,9.0432,9.0712,9.0432,9.0642,1052200.0
2007-03-19 15:00:00,12.93,12.93,12.9,12.9,1063600.0,9.0642,9.0642,9.0432,9.0432,1063600.0
2007-03-19 15:30:00,12.9,12.96,12.9,12.95,3124800.0,9.0432,9.0852,9.0432,9.0782,3124800.0
2007-03-20 09:30:00,12.95,13.02,12.84,12.99,2183600.0,9.0782,9.1273,9.0011,9.1063,2183600.0
2007-03-20 10:00:00,12.99,13.02,12.97,12.99,877600.0,9.1063,9.1273,9.0923,9.1063,877600.0
2007-03-20 10:30:00,12.99,13.06,12.98,13.02,1098200.0,9.1063,9.1553,9.0993,9.1273,1098200.0
2007-03-20 11:00:00,13.02,13.05,13.0,13.01,1258000.0,9.1273,9.1483,9.1133,9.1203,1258000.0
2007-03-20 11:30:00,13.01,13.02,12.97,13.01,1817000.0,9.1203,9.1273,9.0923,9.1203,1817000.0
2007-03-20 12:00:00,13.01,13.09,13.0,13.09,1371800.0,9.1203,9.1764,9.1133,9.1764,1371800.0
2007-03-20 12:30:00,13.09,13.12,13.02,13.09,1856400.0,9.1764,9.1974,9.1273,9.1764,1856400.0
2007-03-20 13:00:00,13.09,13.17,13.09,13.13,1882800.0,9.1764,9.2325,9.1764,9.2044,1882800.0
2007-03-20 13:30:00,13.13,13.13,13.08,13.09,1965200.0,9.2044,9.2044,9.1694,9.1764,1965200.0
2007-03-20 14:00:00,13.09,13.1,13.08,13.08,1226200.0,9.1764,9.1834,9.1694,9.1694,1226200.0
2007-03-20 14:30:00,13.09,13.11,13.08,13.09,1350000.0,9.1764,9.1904,9.1694,9.1764,1350000.0
2007-03-20 15:00:00,13.09,13.13,13.08,13.13,1773800.0,9.1764,9.2044,9.1694,9.2044,1773800.0
2007-03-20 15:30:00,13.13,13.2,13.11,13.13,4335000.0,9.2044,9.2535,9.1904,9.2044,4335000.0
2007-03-21 09:30:00,13.13,13.15,13.06,13.08,1411800.0,9.2044,9.2184,9.1553,9.1694,1411800.0
2007-03-21 10:00:00,13.08,13.11,13.03,13.08,1207600.0,9.1694,9.1904,9.1343,9.1694,1207600.0
2007-03-21 10:30:00,13.08,13.08,13.01,13.06,1322200.0,9.1694,9.1694,9.1203,9.1553,1322200.0
2007-03-21 11:00:00,13.06,13.1,13.06,13.09,989400.0,9.1553,9.1834,9.1553,9.1764,989400.0
2007-03-21 11:30:00,13.08,13.09,13.04,13.05,517600.0,9.1694,9.1764,9.1413,9.1483,517600.0
2007-03-21 12:00:00,13.05,13.06,13.04,13.06,531600.0,9.1483,9.1553,9.1413,9.1553,531600.0
2007-03-21 12:30:00,13.06,13.07,13.06,13.06,463400.0,9.1553,9.1624,9.1553,9.1553,463400.0
2007-03-21 13:00:00,13.06,13.09,13.06,13.09,772800.0,9.1553,9.1764,9.1553,9.1764,772800.0
2007-03-21 13:30:00,13.09,13.11,13.06,13.1,617600.0,9.1764,9.1904,9.1553,9.1834,617600.0
2007-03-21 14:00:00,13.09,13.26,13.05,13.24,4142000.0,9.1764,9.2955,9.1483,9.2815,4142000.0
2007-03-21 14:30:00,13.24,13.37,13.21,13.37,3284800.0,9.2815,9.3727,9.2605,9.3727,3284800.0
2007-03-21 15:00:00,13.37,13.42,13.27,13.28,4332400.0,9.3727,9.4077,9.3026,9.3096,4332400.0
2007-03-21 15:30:00,13.29,13.43,13.28,13.43,7675800.0,9.3166,9.4147,9.3096,9.4147,7675800.0
2007-03-22 09:30:00,13.46,13.5,13.32,13.32,2261400.0,9.4358,9.4638,9.3376,9.3376,2261400.0
2007-03-22 10:00:00,13.33,13.4,13.3,13.37,1588800.0,9.3446,9.3937,9.3236,9.3727,1588800.0
2007-03-22 10:30:00,13.36,13.39,13.31,13.37,1442400.0,9.3657,9.3867,9.3306,9.3727,1442400.0
2007-03-22 11:00:00,13.36,13.4,13.36,13.38,1449200.0,9.3657,9.3937,9.3657,9.3797,1449200.0
2007-03-22 11:30:00,13.38,13.4,13.34,13.4,539600.0,9.3797,9.3937,9.3516,9.3937,539600.0
2007-03-22 12:00:00,13.4,13.42,13.38,13.4,1047400.0,9.3937,9.4077,9.3797,9.3937,1047400.0
2007-03-22 12:30:00,13.4,13.44,13.4,13.42,962800.0,9.3937,9.4217,9.3937,9.4077,962800.0
2007-03-22 13:00:00,13.42,13.42,13.39,13.39,937000.0,9.4077,9.4077,9.3867,9.3867,937000.0
2007-03-22 13:30:00,13.39,13.4,13.31,13.33,1192000.0,9.3867,9.3937,9.3306,9.3446,1192000.0
2007-03-22 14:00:00,13.33,13.38,13.32,13.38,828800.0,9.3446,9.3797,9.3376,9.3797,828800.0
2007-03-22 14:30:00,13.38,13.42,13.37,13.37,1129800.0,9.3797,9.4077,9.3727,9.3727,1129800.0
2007-03-22 15:00:00,13.37,13.38,13.33,13.38,1754400.0,9.3727,9.3797,9.3446,9.3797,1754400.0
2007-03-22 15:30:00,13.38,13.4,13.36,13.36,1996200.0,9.3797,9.3937,9.3657,9.3657,1996200.0
2007-03-23 09:30:00,13.38,13.44,13.27,13.43,2446600.0,9.3797,9.4217,9.3026,9.4147,2446600.0
2007-03-23 10:00:00,13.43,13.5,13.4,13.42,1839200.0,9.4147,9.4638,9.3937,9.4077,1839200.0
2007-03-23 10:30:00,13.42,13.44,13.38,13.41,1998000.0,9.4077,9.4217,9.3797,9.4007,1998000.0
2007-03-23 11:00:00,13.41,13.46,13.4,13.44,1292400.0,9.4007,9.4358,9.3937,9.4217,1292400.0
2007-03-23 11:30:00,13.44,13.46,13.38,13.4,1064000.0,9.4217,9.4358,9.3797,9.3937,1064000.0
2007-03-23 12:00:00,13.4,13.43,13.4,13.4,820600.0,9.3937,9.4147,9.3937,9.3937,820600.0
2007-03-23 12:30:00,13.4,13.41,13.38,13.38,1064600.0,9.3937,9.4007,9.3797,9.3797,1064600.0
2007-03-23 13:00:00,13.38,13.39,13.32,13.34,686600.0,9.3797,9.3867,9.3376,9.3516,686600.0
2007-03-23 13:30:00,13.35,13.35,13.3,13.31,821600.0,9.3586,9.3586,9.3236,9.3306,821600.0
2007-03-23 14:00:00,13.31,13.32,13.27,13.3,1143200.0,9.3306,9.3376,9.3026,9.3236,1143200.0
2007-03-23 14:30:00,13.3,13.31,13.26,13.28,1244000.0,9.3236,9.3306,9.2955,9.3096,1244000.0
2007-03-23 15:00:00,13.28,13.33,13.26,13.29,2010400.0,9.3096,9.3446,9.2955,9.3166,2010400.0
2007-03-23 15:30:00,13.3,13.31,13.24,13.24,3731600.0,9.3236,9.3306,9.2815,9.2815,3731600.0
2007-03-26 09:30:00,13.22,13.25,13.13,13.23,3512600.0,9.2675,9.2885,9.2044,9.2745,3512600.0
2007-03-26 10:00:00,13.23,13.23,13.04,13.05,3488800.0,9.2745,9.2745,9.1413,9.1483,3488800.0
2007-03-26 10:30:00,13.05,13.15,13.05,13.08,2187200.0,9.1483,9.2184,9.1483,9.1694,2187200.0
2007-03-26 11:00:00,13.08,13.1,13.04,13.07,1261800.0,9.1694,9.1834,9.1413,9.1624,1261800.0
2007-03-26 11:30:00,13.07,13.12,13.05,13.09,1169200.0,9.1624,9.1974,9.1483,9.1764,1169200.0
2007-03-26 12:00:00,13.09,13.13,13.07,13.12,1437000.0,9.1764,9.2044,9.1624,9.1974,1437000.0
2007-03-26 12:30:00,13.12,13.13,13.09,13.09,769200.0,9.1974,9.2044,9.1764,9.1764,769200.0
2007-03-26 13:00:00,13.09,13.1,13.08,13.09,739400.0,9.1764,9.1834,9.1694,9.1764,739400.0
2007-03-26 13:30:00,13.09,13.13,13.06,13.08,1285000.0,9.1764,9.2044,9.1553,9.1694,1285000.0
2007-03-26 14:00:00,13.09,13.13,13.09,13.12,1903800.0,9.1764,9.2044,9.1764,9.1974,1903800.0
2007-03-26 14:30:00,13.12,13.13,13.1,13.13,1550800.0,9.1974,9.2044,9.1834,9.2044,1550800.0
2007-03-26 15:00:00,13.13,13.14,13.12,13.13,1401600.0,9.2044,9.2114,9.1974,9.2044,1401600.0
2007-03-26 15:30:00,13.13,13.16,13.12,13.15,3775000.0,9.2044,9.2254,9.1974,9.2184,3775000.0
2007-03-27 09:30:00,13.15,13.17,12.99,13.05,2119200.0,9.2184,9.2325,9.1063,9.1483,2119200.0
2007-03-27 10:00:00,13.05,13.08,13.01,13.03,2474200.0,9.1483,9.1694,9.1203,9.1343,2474200.0
2007-03-27 10:30:00,13.03,13.08,12.99,13.05,1838600.0,9.1343,9.1694,9.1063,9.1483,1838600.0
2007-03-27 11:00:00,13.05,13.05,12.99,13.0,1841600.0,9.1483,9.1483,9.1063,9.1133,1841600.0
2007-03-27 11:30:00,13.0,13.1,12.97,13.01,1466800.0,9.1133,9.1834,9.0923,9.1203,1466800.0
2007-03-27 12:00:00,13.01,13.04,12.83,13.02,1222000.0,9.1203,9.1413,8.9941,9.1273,1222000.0
2007-03-27 12:30:00,13.02,13.05,13.01,13.03,676400.0,9.1273,9.1483,9.1203,9.1343,676400.0
2007-03-27 13:00:00,13.04,13.05,13.03,13.05,1192800.0,9.1413,9.1483,9.1343,9.1483,1192800.0
2007-03-27 13:30:00,13.04,13.05,13.02,13.02,968000.0,9.1413,9.1483,9.1273,9.1273,968000.0
2007-03-27 14:00:00,13.03,13.03,13.0,13.0,1154800.0,9.1343,9.1343,9.1133,9.1133,1154800.0
2007-03-27 14:30:00,13.0,13.04,13.0,13.04,1288000.0,9.1133,9.1413,9.1133,9.1413,1288000.0
2007-03-27 15:00:00,13.04,13.04,13.02,13.03,796200.0,9.1413,9.1413,9.1273,9.1343,796200.0
2007-03-27 15:30:00,13.02,13.06,13.02,13.04,2868400.0,9.1273,9.1553,9.1273,9.1413,2868400.0
2007-03-28 09:30:00,12.92,13.01,12.86,12.97,4320400.0,9.0572,9.1203,9.0151,9.0923,4320400.0
2007-03-28 10:00:00,12.97,12.99,12.93,12.94,1988400.0,9.0923,9.1063,9.0642,9.0712,1988400.0
2007-03-28 10:30:00,12.93,12.93,12.84,12.93,3941600.0,9.0642,9.0642,9.0011,9.0642,3941600.0
2007-03-28 11:00:00,12.93,12.96,12.88,12.9,1682400.0,9.0642,9.0852,9.0292,9.0432,1682400.0
2007-03-28 11:30:00,12.9,12.9,12.88,12.88,697800.0,9.0432,9.0432,9.0292,9.0292,697800.0
2007-03-28 12:00:00,12.89,12.99,12.88,12.96,3714600.0,9.0362,9.1063,9.0292,9.0852,3714600.0
2007-03-28 12:30:00,12.96,12.97,12.88,12.94,1506400.0,9.0852,9.0923,9.0292,9.0712,1506400.0
2007-03-28 13:00:00,12.94,12.94,12.9,12.94,1043200.0,9.0712,9.0712,9.0432,9.0712,1043200.0
2007-03-28 13:30:00,12.93,12.95,12.92,12.92,815800.0,9.0642,9.0782,9.0572,9.0572,815800.0
2007-03-28 14:00:00,12.92,12.93,12.88,12.92,2264200.0,9.0572,9.0642,9.0292,9.0572,2264200.0
2007-03-28 14:30:00,12.93,12.93,12.92,12.92,1265400.0,9.0642,9.0642,9.0572,9.0572,1265400.0
2007-03-28 15:00:00,12.92,12.96,12.9,12.94,2093600.0,9.0572,9.0852,9.0432,9.0712,2093600.0
2007-03-28 15:30:00,12.94,12.94,12.88,12.88,3184000.0,9.0712,9.0712,9.0292,9.0292,3184000.0
2007-03-29 09:30:00,13.02,13.04,12.87,12.88,2636200.0,9.1273,9.1413,9.0221,9.0292,2636200.0
2007-03-29 10:00:00,12.88,12.94,12.86,12.93,2457200.0,9.0292,9.0712,9.0151,9.0642,2457200.0
2007-03-29 10:30:00,12.94,12.96,12.92,12.93,3517600.0,9.0712,9.0852,9.0572,9.0642,3517600.0
2007-03-29 11:00:00,12.93,12.97,12.89,12.94,1673400.0,9.0642,9.0923,9.0362,9.0712,1673400.0
2007-03-29 11:30:00,12.93,12.95,12.81,12.81,3171600.0,9.0642,9.0782,8.9801,8.9801,3171600.0
2007-03-29 12:00:00,12.81,12.88,12.79,12.79,1122200.0,8.9801,9.0292,8.9661,8.9661,1122200.0
2007-03-29 12:30:00,12.79,12.87,12.76,12.81,906000.0,8.9661,9.0221,8.945,8.9801,906000.0
2007-03-29 13:00:00,12.81,12.82,12.77,12.79,1294200.0,8.9801,8.9871,8.952,8.9661,1294200.0
2007-03-29 13:30:00,12.79,12.84,12.78,12.81,1369000.0,8.9661,9.0011,8.9591,8.9801,1369000.0
2007-03-29 14:00:00,12.81,12.88,12.77,12.81,2426000.0,8.9801,9.0292,8.952,8.9801,2426000.0
2007-03-29 14:30:00,12.81,12.86,12.78,12.86,1164200.0,8.9801,9.0151,8.9591,9.0151,1164200.0
2007-03-29 15:00:00,12.86,12.89,12.83,12.87,1646600.0,9.0151,9.0362,8.9941,9.0221,1646600.0
2007-03-29 15:30:00,12.87,12.94,12.87,12.93,3265800.0,9.0221,9.0712,9.0221,9.0642,3265800.0
2007-03-30 09:30:00,12.95,13.0,12.88,12.95,2534800.0,9.0782,9.1133,9.0292,9.0782,2534800.0
2007-03-30 10:00:00,12.95,12.99,12.92,12.97,1708400.0,9.0782,9.1063,9.0572,9.0923,1708400.0
2007-03-30 10:30:00,12.97,12.99,12.94,12.97,926800.0,9.0923,9.1063,9.0712,9.0923,926800.0
2007-03-30 11:00:00,12.97,12.98,12.92,12.94,1700000.0,9.0923,9.0993,9.0572,9.0712,1700000.0
2007-03-30 11:30:00,12.94,12.95,12.84,12.91,3317400.0,9.0712,9.0782,9.0011,9.0502,3317400.0
2007-03-30 12:00:00,12.91,12.95,12.88,12.94,1930000.0,9.0502,9.0782,9.0292,9.0712,1930000.0
2007-03-30 12:30:00,12.93,12.96,12.91,12.92,827200.0,9.0642,9.0852,9.0502,9.0572,827200.0
2007-03-30 13:00:00,12.91,12.93,12.88,12.9,674800.0,9.0502,9.0642,9.0292,9.0432,674800.0
2007-03-30 13:30:00,12.9,12.95,12.89,12.91,1584200.0,9.0432,9.0782,9.0362,9.0502,1584200.0
2007-03-30 14:00:00,12.91,12.96,12.9,12.95,1167400.0,9.0502,9.0852,9.0432,9.0782,1167400.0
2007-03-30 14:30:00,12.95,12.99,12.93,12.96,1316600.0,9.0782,9.1063,9.0642,9.0852,1316600.0
2007-03-30 15:00:00,12.96,12.97,12.93,12.96,953000.0,9.0852,9.0923,9.0642,9.0852,953000.0
2007-03-30 15:30:00,12.96,12.99,12.94,12.97,3568800.0,9.0852,9.1063,9.0712,9.0923,3568800.0
2007-04-02 09:30:00,12.97,13.01,12.91,12.93,1642000.0,9.0923,9.1203,9.0502,9.0642,1642000.0
2007-04-02 10:00:00,12.93,12.94,12.8,12.88,3019600.0,9.0642,9.0712,8.9731,9.0292,3019600.0
2007-04-02 10:30:00,12.89,12.92,12.83,12.91,1332200.0,9.0362,9.0572,8.9941,9.0502,1332200.0
2007-04-02 11:00:00,12.9,12.92,12.85,12.88,1419800.0,9.0432,9.0572,9.0081,9.0292,1419800.0
2007-04-02 11:30:00,12.87,12.9,12.85,12.87,804200.0,9.0221,9.0432,9.0081,9.0221,804200.0
2007-04-02 12:00:00,12.87,12.91,12.87,12.9,624000.0,9.0221,9.0502,9.0221,9.0432,624000.0
2007-04-02 12:30:00,12.9,12.93,12.89,12.92,980200.0,9.0432,9.0642,9.0362,9.0572,980200.0
2007-04-02 13:00:00,12.92,12.95,12.91,12.93,1093400.0,9.0572,9.0782,9.0502,9.0642,1093400.0
2007-04-02 13:30:00,12.93,12.93,12.88,12.88,605200.0,9.0642,9.0642,9.0292,9.0292,605200.0
2007-04-02 14:00:00,12.88,12.91,12.85,12.9,1005600.0,9.0292,9.0502,9.0081,9.0432,1005600.0
2007-04-02 14:30:00,12.9,12.92,12.88,12.89,789000.0,9.0432,9.0572,9.0292,9.0362,789000.0
2007-04-02 15:00:00,12.9,12.94,12.89,12.93,1207800.0,9.0432,9.0712,9.0362,9.0642,1207800.0
2007-04-02 15:30:00,12.94,12.94,12.85,12.87,3567800.0,9.0712,9.0712,9.0081,9.0221,3567800.0
2007-04-03 09:30:00,13.04,13.05,12.88,12.97,2959000.0,9.1413,9.1483,9.0292,9.0923,2959000.0
2007-04-03 10:00:00,12.97,13.07,12.97,13.04,3038200.0,9.0923,9.1624,9.0923,9.1413,3038200.0
2007-04-03 10:30:00,13.05,13.12,13.03,13.1,3146200.0,9.1483,9.1974,9.1343,9.1834,3146200.0
2007-04-03 11:00:00,13.1,13.14,13.09,13.14,2589800.0,9.1834,9.2114,9.1764,9.2114,2589800.0
2007-04-03 11:30:00,13.14,13.14,13.11,13.13,1183800.0,9.2114,9.2114,9.1904,9.2044,1183800.0
2007-04-03 12:00:00,13.12,13.13,13.11,13.13,1204800.0,9.1974,9.2044,9.1904,9.2044,1204800.0
2007-04-03 12:30:00,13.13,13.16,13.13,13.15,1736000.0,9.2044,9.2254,9.2044,9.2184,1736000.0
2007-04-03 13:00:00,13.15,13.15,13.12,13.14,2068600.0,9.2184,9.2184,9.1974,9.2114,2068600.0
2007-04-03 13:30:00,13.14,13.2,13.13,13.15,3623400.0,9.2114,9.2535,9.2044,9.2184,3623400.0
2007-04-03 14:00:00,13.15,13.17,13.15,13.16,2223000.0,9.2184,9.2325,9.2184,9.2254,2223000.0
2007-04-03 14:30:00,13.17,13.17,13.14,13.15,2679600.0,9.2325,9.2325,9.2114,9.2184,2679600.0
2007-04-03 15:00:00,13.15,13.15,13.13,13.13,1889000.0,9.2184,9.2184,9.2044,9.2044,1889000.0
2007-04-03 15:30:00,13.13,13.14,13.11,13.12,3650800.0,9.2044,9.2114,9.1904,9.1974,3650800.0
2007-04-04 09:30:00,13.15,13.18,13.08,13.08,2462600.0,9.2184,9.2395,9.1694,9.1694,2462600.0
2007-04-04 10:00:00,13.09,13.12,13.04,13.1,2063200.0,9.1764,9.1974,9.1413,9.1834,2063200.0
2007-04-04 10:30:00,13.11,13.12,13.05,13.11,2197200.0,9.1904,9.1974,9.1483,9.1904,2197200.0
2007-04-04 11:00:00,13.11,13.18,13.11,13.17,1506600.0,9.1904,9.2395,9.1904,9.2325,1506600.0
2007-04-04 11:30:00,13.17,13.17,13.13,13.15,1949400.0,9.2325,9.2325,9.2044,9.2184,1949400.0
2007-04-04 12:00:00,13.15,13.2,13.15,13.15,2501400.0,9.2184,9.2535,9.2184,9.2184,2501400.0
2007-04-04 12:30:00,13.15,13.18,13.15,13.18,1742200.0,9.2184,9.2395,9.2184,9.2395,1742200.0
2007-04-04 13:00:00,13.18,13.2,13.15,13.17,1206400.0,9.2395,9.2535,9.2184,9.2325,1206400.0
2007-04-04 13:30:00,13.17,13.17,13.11,13.14,2428600.0,9.2325,9.2325,9.1904,9.2114,2428600.0
2007-04-04 14:00:00,13.13,13.18,13.12,13.15,1454600.0,9.2044,9.2395,9.1974,9.2184,1454600.0
2007-04-04 14:30:00,13.15,13.16,13.13,13.15,2277200.0,9.2184,9.2254,9.2044,9.2184,2277200.0
2007-04-04 15:00:00,13.15,13.18,13.15,13.17,1720000.0,9.2184,9.2395,9.2184,9.2325,1720000.0
2007-04-04 15:30:00,13.17,13.19,13.15,13.18,2999800.0,9.2325,9.2465,9.2184,9.2395,2999800.0
2007-04-05 09:30:00,13.1,13.16,13.09,13.14,2205800.0,9.1834,9.2254,9.1764,9.2114,2205800.0
2007-04-05 10:00:00,13.14,13.18,13.12,13.13,1075200.0,9.2114,9.2395,9.1974,9.2044,1075200.0
2007-04-05 10:30:00,13.13,13.13,13.12,13.13,805200.0,9.2044,9.2044,9.1974,9.2044,805200.0
2007-04-05 11:00:00,13.13,13.17,13.13,13.15,1034600.0,9.2044,9.2325,9.2044,9.2184,1034600.0
2007-04-05 11:30:00,13.15,13.23,13.15,13.22,1467600.0,9.2184,9.2745,9.2184,9.2675,1467600.0
2007-04-05 12:00:00,13.22,13.24,13.21,13.22,1430600.0,9.2675,9.2815,9.2605,9.2675,1430600.0
2007-04-05 12:30:00,13.22,13.24,13.22,13.22,934600.0,9.2675,9.2815,9.2675,9.2675,934600.0
2007-04-05 13:00:00,13.22,13.28,13.22,13.27,1298800.0,9.2675,9.3096,9.2675,9.3026,1298800.0
2007-04-05 13:30:00,13.28,13.3,13.26,13.28,1362000.0,9.3096,9.3236,9.2955,9.3096,1362000.0
2007-04-05 14:00:00,13.29,13.31,13.28,13.31,844000.0,9.3166,9.3306,9.3096,9.3306,844000.0
2007-04-05 14:30:00,13.31,13.33,13.28,13.28,1021200.0,9.3306,9.3446,9.3096,9.3096,1021200.0
2007-04-05 15:00:00,13.28,13.29,13.27,13.27,770200.0,9.3096,9.3166,9.3026,9.3026,770200.0
2007-04-05 15:30:00,13.27,13.31,13.24,13.31,2387000.0,9.3026,9.3306,9.2815,9.3306,2387000.0
2007-04-09 09:30:00,13.28,13.36,13.17,13.34,1478600.0,9.3096,9.3657,9.2325,9.3516,1478600.0
2007-04-09 10:00:00,13.33,13.36,13.3,13.34,964600.0,9.3446,9.3657,9.3236,9.3516,964600.0
2007-04-09 10:30:00,13.35,13.37,13.29,13.35,1628000.0,9.3586,9.3727,9.3166,9.3586,1628000.0
2007-04-09 11:00:00,13.35,13.38,13.35,13.35,1128600.0,9.3586,9.3797,9.3586,9.3586,1128600.0
2007-04-09 11:30:00,13.35,13.37,13.33,13.33,818800.0,9.3586,9.3727,9.3446,9.3446,818800.0
2007-04-09 12:00:00,13.33,13.35,13.33,13.35,304000.0,9.3446,9.3586,9.3446,9.3586,304000.0
2007-04-09 12:30:00,13.35,13.36,13.33,13.33,505200.0,9.3586,9.3657,9.3446,9.3446,505200.0
2007-04-09 13:00:00,13.34,13.34,13.31,13.31,632600.0,9.3516,9.3516,9.3306,9.3306,632600.0
2007-04-09 13:30:00,13.3,13.33,13.3,13.31,1303800.0,9.3236,9.3446,9.3236,9.3306,1303800.0
2007-04-09 14:00:00,13.31,13.31,13.29,13.29,992600.0,9.3306,9.3306,9.3166,9.3166,992600.0
2007-04-09 14:30:00,13.29,13.3,13.26,13.27,1290400.0,9.3166,9.3236,9.2955,9.3026,1290400.0
2007-04-09 15:00:00,13.27,13.31,13.27,13.28,1126000.0,9.3026,9.3306,9.3026,9.3096,1126000.0
2007-04-09 15:30:00,13.28,13.29,13.22,13.22,2043800.0,9.3096,9.3166,9.2675,9.2675,2043800.0
2007-04-10 09:30:00,13.15,13.22,13.15,13.19,1426200.0,9.2184,9.2675,9.2184,9.2465,1426200.0
2007-04-10 10:00:00,13.19,13.26,13.17,13.22,1508600.0,9.2465,9.2955,9.2325,9.2675,1508600.0
2007-04-10 10:30:00,13.22,13.27,13.21,13.25,1538400.0,9.2675,9.3026,9.2605,9.2885,1538400.0
2007-04-10 11:00:00,13.24,13.27,13.22,13.24,1231400.0,9.2815,9.3026,9.2675,9.2815,1231400.0
2007-04-10 11:30:00,13.24,13.25,13.21,13.21,1165400.0,9.2815,9.2885,9.2605,9.2605,1165400.0
2007-04-10 12:00:00,13.21,13.24,13.2,13.24,1874400.0,9.2605,9.2815,9.2535,9.2815,1874400.0
2007-04-10 12:30:00,13.24,13.27,13.2,13.24,986800.0,9.2815,9.3026,9.2535,9.2815,986800.0
2007-04-10 13:00:00,13.24,13.28,13.24,13.26,614000.0,9.2815,9.3096,9.2815,9.2955,614000.0
2007-04-10 13:30:00,13.26,13.28,13.24,13.26,1144600.0,9.2955,9.3096,9.2815,9.2955,1144600.0
2007-04-10 14:00:00,13.26,13.34,13.26,13.33,1892800.0,9.2955,9.3516,9.2955,9.3446,1892800.0
2007-04-10 14:30:00,13.33,13.38,13.33,13.36,3275000.0,9.3446,9.3797,9.3446,9.3657,3275000.0
2007-04-10 15:00:00,13.36,13.4,13.33,13.38,1948000.0,9.3657,9.3937,9.3446,9.3797,1948000.0
2007-04-10 15:30:00,13.38,13.39,13.31,13.35,4332000.0,9.3797,9.3867,9.3306,9.3586,4332000.0
2007-04-11 09:30:00,13.5,13.83,13.47,13.79,9510000.0,9.4638,9.6951,9.4428,9.6671,9510000.0
2007-04-11 10:00:00,13.79,13.9,13.72,13.89,7188000.0,9.6671,9.7442,9.618,9.7372,7188000.0
2007-04-11 10:30:00,13.9,13.92,13.84,13.86,6799600.0,9.7442,9.7582,9.7021,9.7162,6799600.0
2007-04-11 11:00:00,13.86,13.91,13.84,13.9,3311200.0,9.7162,9.7512,9.7021,9.7442,3311200.0
2007-04-11 11:30:00,13.9,13.92,13.86,13.87,3399000.0,9.7442,9.7582,9.7162,9.7232,3399000.0
2007-04-11 12:00:00,13.87,13.89,13.8,13.8,3864400.0,9.7232,9.7372,9.6741,9.6741,3864400.0
2007-04-11 12:30:00,13.8,13.83,13.78,13.81,1546400.0,9.6741,9.6951,9.6601,9.6811,1546400.0
2007-04-11 13:00:00,13.81,13.87,13.79,13.83,2036000.0,9.6811,9.7232,9.6671,9.6951,2036000.0
2007-04-11 13:30:00,13.83,13.86,13.81,13.84,1847400.0,9.6951,9.7162,9.6811,9.7021,1847400.0
2007-04-11 14:00:00,13.83,13.83,13.74,13.74,3029800.0,9.6951,9.6951,9.632,9.632,3029800.0
2007-04-11 14:30:00,13.74,13.76,13.67,13.69,2367000.0,9.632,9.6461,9.583,9.597,2367000.0
2007-04-11 15:00:00,13.69,13.74,13.67,13.7,2516600.0,9.597,9.632,9.583,9.604,2516600.0
2007-04-11 15:30:00,13.7,13.75,13.69,13.7,3778800.0,9.604,9.639,9.597,9.604,3778800.0
2007-04-12 09:30:00,13.8,13.84,13.62,13.65,2005000.0,9.6741,9.7021,9.5479,9.5689,2005000.0
2007-04-12 10:00:00,13.65,13.8,13.6,13.8,2232800.0,9.5689,9.6741,9.5339,9.6741,2232800.0
2007-04-12 10:30:00,13.79,13.8,13.72,13.74,2220200.0,9.6671,9.6741,9.618,9.632,2220200.0
2007-04-12 11:00:00,13.74,13.78,13.71,13.72,887200.0,9.632,9.6601,9.611,9.618,887200.0
2007-04-12 11:30:00,13.72,13.75,13.69,13.74,866000.0,9.618,9.639,9.597,9.632,866000.0
2007-04-12 12:00:00,13.74,13.76,13.72,13.76,1959200.0,9.632,9.6461,9.618,9.6461,1959200.0
2007-04-12 12:30:00,13.76,13.81,13.76,13.79,1463800.0,9.6461,9.6811,9.6461,9.6671,1463800.0
2007-04-12 13:00:00,13.79,13.85,13.78,13.85,1543800.0,9.6671,9.7092,9.6601,9.7092,1543800.0
2007-04-12 13:30:00,13.85,13.87,13.84,13.85,1713200.0,9.7092,9.7232,9.7021,9.7092,1713200.0
2007-04-12 14:00:00,13.85,13.88,13.8,13.87,1995400.0,9.7092,9.7302,9.6741,9.7232,1995400.0
2007-04-12 14:30:00,13.88,13.94,13.87,13.93,2460000.0,9.7302,9.7722,9.7232,9.7652,2460000.0
2007-04-12 15:00:00,13.94,13.96,13.92,13.94,3668200.0,9.7722,9.7863,9.7582,9.7722,3668200.0
2007-04-12 15:30:00,13.94,13.95,13.91,13.94,3821800.0,9.7722,9.7793,9.7512,9.7722,3821800.0
2007-04-13 09:30:00,13.97,14.17,13.95,14.14,5872000.0,9.7933,9.9335,9.7793,9.9124,5872000.0
2007-04-13 10:00:00,14.13,14.15,14.06,14.07,3607800.0,9.9054,9.9195,9.8564,9.8634,3607800.0
2007-04-13 10:30:00,14.06,14.13,14.02,14.05,2055000.0,9.8564,9.9054,9.8283,9.8494,2055000.0
2007-04-13 11:00:00,14.05,14.06,14.0,14.01,1105800.0,9.8494,9.8564,9.8143,9.8213,1105800.0
2007-04-13 11:30:00,14.01,14.08,14.01,14.08,1299000.0,9.8213,9.8704,9.8213,9.8704,1299000.0
2007-04-13 12:00:00,14.08,14.09,14.03,14.05,2062400.0,9.8704,9.8774,9.8353,9.8494,2062400.0
2007-04-13 12:30:00,14.05,14.05,14.03,14.04,539600.0,9.8494,9.8494,9.8353,9.8423,539600.0
2007-04-13 13:00:00,14.04,14.06,14.03,14.06,1347600.0,9.8423,9.8564,9.8353,9.8564,1347600.0
2007-04-13 13:30:00,14.06,14.08,14.06,14.06,739000.0,9.8564,9.8704,9.8564,9.8564,739000.0
2007-04-13 14:00:00,14.07,14.08,14.03,14.04,1896400.0,9.8634,9.8704,9.8353,9.8423,1896400.0
2007-04-13 14:30:00,14.03,14.11,14.02,14.11,2005000.0,9.8353,9.8914,9.8283,9.8914,2005000.0
2007-04-13 15:00:00,14.1,14.12,14.06,14.12,2077800.0,9.8844,9.8984,9.8564,9.8984,2077800.0
2007-04-13 15:30:00,14.12,14.12,14.07,14.1,3106200.0,9.8984,9.8984,9.8634,9.8844,3106200.0
2007-04-16 09:30:00,14.1,14.17,14.05,14.14,3112400.0,9.8844,9.9335,9.8494,9.9124,3112400.0
2007-04-16 10:00:00,14.14,14.17,14.11,14.14,2939600.0,9.9124,9.9335,9.8914,9.9124,2939600.0
2007-04-16 10:30:00,14.14,14.16,14.11,14.11,2264000.0,9.9124,9.9265,9.8914,9.8914,2264000.0
2007-04-16 11:00:00,14.11,14.12,14.02,14.03,2392400.0,9.8914,9.8984,9.8283,9.8353,2392400.0
2007-04-16 11:30:00,14.03,14.12,14.02,14.07,2321000.0,9.8353,9.8984,9.8283,9.8634,2321000.0
2007-04-16 12:00:00,14.07,14.12,13.98,13.99,1684800.0,9.8634,9.8984,9.8003,9.8073,1684800.0
2007-04-16 12:30:00,13.98,13.99,13.96,13.97,1812200.0,9.8003,9.8073,9.7863,9.7933,1812200.0
2007-04-16 13:00:00,13.96,13.97,13.94,13.96,777600.0,9.7863,9.7933,9.7722,9.7863,777600.0
2007-04-16 13:30:00,13.96,14.03,13.93,13.93,1094800.0,9.7863,9.8353,9.7652,9.7652,1094800.0
2007-04-16 14:00:00,13.93,13.94,13.89,13.92,1317000.0,9.7652,9.7722,9.7372,9.7582,1317000.0
2007-04-16 14:30:00,13.92,13.96,13.91,13.94,1139000.0,9.7582,9.7863,9.7512,9.7722,1139000.0
2007-04-16 15:00:00,13.94,13.97,13.92,13.92,2201200.0,9.7722,9.7933,9.7582,9.7582,2201200.0
2007-04-16 15:30:00,13.92,13.94,13.88,13.94,3200200.0,9.7582,9.7722,9.7302,9.7722,3200200.0
2007-04-17 09:30:00,13.9,14.0,13.89,13.93,3195200.0,9.7442,9.8143,9.7372,9.7652,3195200.0
2007-04-17 10:00:00,13.93,14.02,13.92,13.99,2061800.0,9.7652,9.8283,9.7582,9.8073,2061800.0
2007-04-17 10:30:00,13.99,14.06,13.97,14.02,1800400.0,9.8073,9.8564,9.7933,9.8283,1800400.0
2007-04-17 11:00:00,14.02,14.06,14.01,14.06,1102600.0,9.8283,9.8564,9.8213,9.8564,1102600.0
2007-04-17 11:30:00,14.06,14.08,14.06,14.07,1122000.0,9.8564,9.8704,9.8564,9.8634,1122000.0
2007-04-17 12:00:00,14.06,14.08,14.04,14.05,517200.0,9.8564,9.8704,9.8423,9.8494,517200.0
2007-04-17 12:30:00,14.05,14.06,13.99,14.04,1377600.0,9.8494,9.8564,9.8073,9.8423,1377600.0
2007-04-17 13:00:00,14.04,14.05,13.99,14.0,707200.0,9.8423,9.8494,9.8073,9.8143,707200.0
2007-04-17 13:30:00,14.0,14.02,13.99,14.01,724200.0,9.8143,9.8283,9.8073,9.8213,724200.0
2007-04-17 14:00:00,14.01,14.01,13.97,13.99,1249200.0,9.8213,9.8213,9.7933,9.8073,1249200.0
2007-04-17 14:30:00,13.99,14.01,13.99,14.0,733600.0,9.8073,9.8213,9.8073,9.8143,733600.0
2007-04-17 15:00:00,14.0,14.0,13.96,13.97,1672400.0,9.8143,9.8143,9.7863,9.7933,1672400.0
2007-04-17 15:30:00,13.97,14.02,13.97,14.02,1581200.0,9.7933,9.8283,9.7933,9.8283,1581200.0
2007-04-18 09:30:00,13.9,13.99,13.83,13.83,2358800.0,9.7442,9.8073,9.6951,9.6951,2358800.0
2007-04-18 10:00:00,13.83,13.9,13.78,13.84,1941600.0,9.6951,9.7442,9.6601,9.7021,1941600.0
2007-04-18 10:30:00,13.84,13.88,13.8,13.82,1254200.0,9.7021,9.7302,9.6741,9.6881,1254200.0
2007-04-18 11:00:00,13.83,13.91,13.82,13.9,797000.0,9.6951,9.7512,9.6881,9.7442,797000.0
2007-04-18 11:30:00,13.9,13.92,13.88,13.91,505600.0,9.7442,9.7582,9.7302,9.7512,505600.0
2007-04-18 12:00:00,13.92,13.92,13.88,13.89,1204200.0,9.7582,9.7582,9.7302,9.7372,1204200.0
2007-04-18 12:30:00,13.9,13.9,13.83,13.85,1310200.0,9.7442,9.7442,9.6951,9.7092,1310200.0
2007-04-18 13:00:00,13.85,13.94,13.85,13.93,854400.0,9.7092,9.7722,9.7092,9.7652,854400.0
2007-04-18 13:30:00,13.93,13.94,13.89,13.94,939800.0,9.7652,9.7722,9.7372,9.7722,939800.0
2007-04-18 14:00:00,13.94,13.95,13.9,13.92,914000.0,9.7722,9.7793,9.7442,9.7582,914000.0
2007-04-18 14:30:00,13.92,13.93,13.9,13.92,1033400.0,9.7582,9.7652,9.7442,9.7582,1033400.0
2007-04-18 15:00:00,13.92,13.97,13.91,13.96,1588800.0,9.7582,9.7933,9.7512,9.7863,1588800.0
2007-04-18 15:30:00,13.96,14.0,13.9,13.92,2469000.0,9.7863,9.8143,9.7442,9.7582,2469000.0
2007-04-19 09:30:00,13.76,13.84,13.75,13.75,1965400.0,9.6461,9.7021,9.639,9.639,1965400.0
2007-04-19 10:00:00,13.75,13.81,13.7,13.8,1939600.0,9.639,9.6811,9.604,9.6741,1939600.0
2007-04-19 10:30:00,13.79,13.8,13.72,13.78,766800.0,9.6671,9.6741,9.618,9.6601,766800.0
2007-04-19 11:00:00,13.78,13.79,13.74,13.76,1201000.0,9.6601,9.6671,9.632,9.6461,1201000.0
2007-04-19 11:30:00,13.77,13.78,13.74,13.76,1368000.0,9.6531,9.6601,9.632,9.6461,1368000.0
2007-04-19 12:00:00,13.76,13.81,13.74,13.81,1554000.0,9.6461,9.6811,9.632,9.6811,1554000.0
2007-04-19 12:30:00,13.81,13.81,13.78,13.79,597600.0,9.6811,9.6811,9.6601,9.6671,597600.0
2007-04-19 13:00:00,13.78,13.81,13.78,13.8,1085200.0,9.6601,9.6811,9.6601,9.6741,1085200.0
2007-04-19 13:30:00,13.8,13.8,13.77,13.77,847400.0,9.6741,9.6741,9.6531,9.6531,847400.0
2007-04-19 14:00:00,13.77,13.77,13.73,13.76,838000.0,9.6531,9.6531,9.625,9.6461,838000.0
2007-04-19 14:30:00,13.76,13.77,13.74,13.74,745000.0,9.6461,9.6531,9.632,9.632,745000.0
2007-04-19 15:00:00,13.74,13.78,13.72,13.78,1293600.0,9.632,9.6601,9.618,9.6601,1293600.0
2007-04-19 15:30:00,13.78,13.79,13.75,13.78,1836200.0,9.6601,9.6671,9.639,9.6601,1836200.0
2007-04-20 09:30:00,14.0,14.05,13.74,14.02,18853800.0,9.8143,9.8494,9.632,9.8283,18853800.0
2007-04-20 10:00:00,14.02,14.06,13.97,14.0,3373800.0,9.8283,9.8564,9.7933,9.8143,3373800.0
2007-04-20 10:30:00,14.0,14.01,13.94,13.98,1559600.0,9.8143,9.8213,9.7722,9.8003,1559600.0
2007-04-20 11:00:00,13.97,13.97,13.91,13.95,1027600.0,9.7933,9.7933,9.7512,9.7793,1027600.0
2007-04-20 11:30:00,13.95,13.95,13.87,13.87,1550600.0,9.7793,9.7793,9.7232,9.7232,1550600.0
2007-04-20 12:00:00,13.87,13.88,13.82,13.84,1145000.0,9.7232,9.7302,9.6881,9.7021,1145000.0
2007-04-20 12:30:00,13.84,13.86,13.81,13.84,867600.0,9.7021,9.7162,9.6811,9.7021,867600.0
2007-04-20 13:00:00,13.84,13.91,13.83,13.9,1303800.0,9.7021,9.7512,9.6951,9.7442,1303800.0
2007-04-20 13:30:00,13.9,13.94,13.88,13.88,1072000.0,9.7442,9.7722,9.7302,9.7302,1072000.0
2007-04-20 14:00:00,13.88,13.93,13.85,13.88,1221400.0,9.7302,9.7652,9.7092,9.7302,1221400.0
2007-04-20 14:30:00,13.88,13.95,13.87,13.95,1115400.0,9.7302,9.7793,9.7232,9.7793,1115400.0
2007-04-20 15:00:00,13.95,13.95,13.88,13.88,937800.0,9.7793,9.7793,9.7302,9.7302,937800.0
2007-04-20 15:30:00,13.88,13.97,13.88,13.95,3957800.0,9.7302,9.7933,9.7302,9.7793,3957800.0
2007-04-23 09:30:00,13.98,14.06,13.88,13.9,1965600.0,9.8003,9.8564,9.7302,9.7442,1965600.0
2007-04-23 10:00:00,13.9,13.9,13.82,13.83,1658600.0,9.7442,9.7442,9.6881,9.6951,1658600.0
2007-04-23 10:30:00,13.83,13.89,13.82,13.88,1255800.0,9.6951,9.7372,9.6881,9.7302,1255800.0
2007-04-23 11:00:00,13.88,13.88,13.83,13.88,1047800.0,9.7302,9.7302,9.6951,9.7302,1047800.0
2007-04-23 11:30:00,13.88,13.88,13.8,13.84,1073600.0,9.7302,9.7302,9.6741,9.7021,1073600.0
2007-04-23 12:00:00,13.84,13.85,13.8,13.81,1019600.0,9.7021,9.7092,9.6741,9.6811,1019600.0
2007-04-23 12:30:00,13.82,13.83,13.8,13.83,1620200.0,9.6881,9.6951,9.6741,9.6951,1620200.0
2007-04-23 13:00:00,13.82,13.85,13.81,13.81,1307600.0,9.6881,9.7092,9.6811,9.6811,1307600.0
2007-04-23 13:30:00,13.81,13.83,13.78,13.78,1515600.0,9.6811,9.6951,9.6601,9.6601,1515600.0
2007-04-23 14:00:00,13.78,13.81,13.74,13.74,1548200.0,9.6601,9.6811,9.632,9.632,1548200.0
2007-04-23 14:30:00,13.74,13.81,13.74,13.81,1324400.0,9.632,9.6811,9.632,9.6811,1324400.0
2007-04-23 15:00:00,13.81,13.83,13.78,13.82,1551000.0,9.6811,9.6951,9.6601,9.6881,1551000.0
2007-04-23 15:30:00,13.82,13.83,13.79,13.83,2679800.0,9.6881,9.6951,9.6671,9.6951,2679800.0
2007-04-24 09:30:00,13.87,13.87,13.74,13.78,1838400.0,9.7232,9.7232,9.632,9.6601,1838400.0
2007-04-24 10:00:00,13.77,13.8,13.63,13.69,1879600.0,9.6531,9.6741,9.5549,9.597,1879600.0
2007-04-24 10:30:00,13.69,13.73,13.67,13.72,1437400.0,9.597,9.625,9.583,9.618,1437400.0
2007-04-24 11:00:00,13.72,13.82,13.72,13.81,1252000.0,9.618,9.6881,9.618,9.6811,1252000.0
2007-04-24 11:30:00,13.82,13.84,13.8,13.8,1957000.0,9.6881,9.7021,9.6741,9.6741,1957000.0
2007-04-24 12:00:00,13.8,13.9,13.79,13.86,2325600.0,9.6741,9.7442,9.6671,9.7162,2325600.0
2007-04-24 12:30:00,13.85,13.85,13.8,13.8,699200.0,9.7092,9.7092,9.6741,9.6741,699200.0
2007-04-24 13:00:00,13.8,13.81,13.74,13.78,966400.0,9.6741,9.6811,9.632,9.6601,966400.0
2007-04-24 13:30:00,13.78,13.81,13.76,13.76,1413600.0,9.6601,9.6811,9.6461,9.6461,1413600.0
2007-04-24 14:00:00,13.76,13.83,13.76,13.77,2129800.0,9.6461,9.6951,9.6461,9.6531,2129800.0
2007-04-24 14:30:00,13.77,13.78,13.72,13.73,2285000.0,9.6531,9.6601,9.618,9.625,2285000.0
2007-04-24 15:00:00,13.72,13.74,13.71,13.74,3211000.0,9.618,9.632,9.611,9.632,3211000.0
2007-04-24 15:30:00,13.74,13.77,13.72,13.77,3061400.0,9.632,9.6531,9.618,9.6531,3061400.0
2007-04-25 09:30:00,13.78,13.83,13.72,13.76,3045200.0,9.6601,9.6951,9.618,9.6461,3045200.0
2007-04-25 10:00:00,13.76,13.79,13.74,13.76,1781200.0,9.6461,9.6671,9.632,9.6461,1781200.0
2007-04-25 10:30:00,13.76,13.79,13.74,13.77,2377400.0,9.6461,9.6671,9.632,9.6531,2377400.0
2007-04-25 11:00:00,13.77,13.88,13.77,13.87,1959000.0,9.6531,9.7302,9.6531,9.7232,1959000.0
2007-04-25 11:30:00,13.87,13.94,13.76,13.93,2043800.0,9.7232,9.7722,9.6461,9.7652,2043800.0
2007-04-25 12:00:00,13.93,13.93,13.9,13.93,888000.0,9.7652,9.7652,9.7442,9.7652,888000.0
2007-04-25 12:30:00,13.93,13.93,13.88,13.88,946600.0,9.7652,9.7652,9.7302,9.7302,946600.0
2007-04-25 13:00:00,13.89,13.97,13.88,13.95,2198800.0,9.7372,9.7933,9.7302,9.7793,2198800.0
2007-04-25 13:30:00,13.94,14.0,13.94,13.99,2521200.0,9.7722,9.8143,9.7722,9.8073,2521200.0
2007-04-25 14:00:00,13.99,14.04,13.99,13.99,2457200.0,9.8073,9.8423,9.8073,9.8073,2457200.0
2007-04-25 14:30:00,13.99,14.09,13.97,14.06,4472400.0,9.8073,9.8774,9.7933,9.8564,4472400.0
2007-04-25 15:00:00,14.06,14.1,14.02,14.05,2650800.0,9.8564,9.8844,9.8283,9.8494,2650800.0
2007-04-25 15:30:00,14.05,14.08,13.96,14.04,10372800.0,9.8494,9.8704,9.7863,9.8423,10372800.0
2007-04-26 09:30:00,14.23,14.23,13.64,13.72,9675600.0,9.9755,9.9755,9.5619,9.618,9675600.0
2007-04-26 10:00:00,13.72,14.21,13.61,13.72,5691600.0,9.618,9.9615,9.5409,9.618,5691600.0
2007-04-26 10:30:00,13.72,13.81,13.71,13.8,6026800.0,9.618,9.6811,9.611,9.6741,6026800.0
2007-04-26 11:00:00,13.8,13.8,13.74,13.78,3342600.0,9.6741,9.6741,9.632,9.6601,3342600.0
2007-04-26 11:30:00,13.78,14.13,13.63,13.69,2714000.0,9.6601,9.9054,9.5549,9.597,2714000.0
2007-04-26 12:00:00,13.69,13.72,13.68,13.7,1973600.0,9.597,9.618,9.59,9.604,1973600.0
2007-04-26 12:30:00,13.7,13.71,13.69,13.7,1593200.0,9.604,9.611,9.597,9.604,1593200.0
2007-04-26 13:00:00,13.7,13.7,13.65,13.68,2837400.0,9.604,9.604,9.5689,9.59,2837400.0
2007-04-26 13:30:00,13.68,13.7,13.67,13.7,2512800.0,9.59,9.604,9.583,9.604,2512800.0
2007-04-26 14:00:00,13.7,13.71,13.63,13.67,2982600.0,9.604,9.611,9.5549,9.583,2982600.0
2007-04-26 14:30:00,13.67,13.71,13.65,13.69,3428600.0,9.583,9.611,9.5689,9.597,3428600.0
2007-04-26 15:00:00,13.69,13.9,13.55,13.55,8219200.0,9.597,9.7442,9.4988,9.4988,8219200.0
2007-04-26 15:30:00,13.55,13.62,13.55,13.58,11474200.0,9.4988,9.5479,9.4988,9.5199,11474200.0
2007-04-27 09:30:00,13.58,13.63,13.33,13.34,5195200.0,9.5199,9.5549,9.3446,9.3516,5195200.0
2007-04-27 10:00:00,13.34,13.45,13.31,13.44,4059600.0,9.3516,9.4287,9.3306,9.4217,4059600.0
2007-04-27 10:30:00,13.44,13.46,13.4,13.44,3468800.0,9.4217,9.4358,9.3937,9.4217,3468800.0
2007-04-27 11:00:00,13.44,13.52,13.44,13.51,5883400.0,9.4217,9.4778,9.4217,9.4708,5883400.0
2007-04-27 11:30:00,13.51,13.52,13.47,13.5,4474800.0,9.4708,9.4778,9.4428,9.4638,4474800.0
2007-04-27 12:00:00,13.5,13.52,13.46,13.47,5031000.0,9.4638,9.4778,9.4358,9.4428,5031000.0
2007-04-27 12:30:00,13.47,13.52,13.46,13.5,3237600.0,9.4428,9.4778,9.4358,9.4638,3237600.0
2007-04-27 13:00:00,13.49,13.51,13.49,13.51,1238200.0,9.4568,9.4708,9.4568,9.4708,1238200.0
2007-04-27 13:30:00,13.51,13.52,13.48,13.48,1983200.0,9.4708,9.4778,9.4498,9.4498,1983200.0
2007-04-27 14:00:00,13.48,13.51,13.48,13.5,2221800.0,9.4498,9.4708,9.4498,9.4638,2221800.0
2007-04-27 14:30:00,13.49,13.51,13.47,13.49,2836600.0,9.4568,9.4708,9.4428,9.4568,2836600.0
2007-04-27 15:00:00,13.49,13.49,13.45,13.47,3199600.0,9.4568,9.4568,9.4287,9.4428,3199600.0
2007-04-27 15:30:00,13.47,13.48,13.45,13.47,3972600.0,9.4428,9.4498,9.4287,9.4428,3972600.0
2007-04-30 09:30:00,13.47,13.53,13.36,13.38,3622400.0,9.4428,9.4848,9.3657,9.3797,3622400.0
2007-04-30 10:00:00,13.39,13.46,13.38,13.46,2152800.0,9.3867,9.4358,9.3797,9.4358,2152800.0
2007-04-30 10:30:00,13.46,13.58,13.42,13.52,4162000.0,9.4358,9.5199,9.4077,9.4778,4162000.0
2007-04-30 11:00:00,13.52,13.53,13.43,13.43,3285000.0,9.4778,9.4848,9.4147,9.4147,3285000.0
2007-04-30 11:30:00,13.43,13.45,13.39,13.44,4378000.0,9.4147,9.4287,9.3867,9.4217,4378000.0
2007-04-30 12:00:00,13.43,13.44,13.42,13.43,3614200.0,9.4147,9.4217,9.4077,9.4147,3614200.0
2007-04-30 12:30:00,13.43,13.46,13.42,13.45,2248800.0,9.4147,9.4358,9.4077,9.4287,2248800.0
2007-04-30 13:00:00,13.45,13.47,13.44,13.46,2411000.0,9.4287,9.4428,9.4217,9.4358,2411000.0
2007-04-30 13:30:00,13.45,13.47,13.43,13.45,3032400.0,9.4287,9.4428,9.4147,9.4287,3032400.0
2007-04-30 14:00:00,13.45,13.47,13.38,13.42,3601200.0,9.4287,9.4428,9.3797,9.4077,3601200.0
2007-04-30 14:30:00,13.41,13.42,13.35,13.38,4606000.0,9.4007,9.4077,9.3586,9.3797,4606000.0
2007-04-30 15:00:00,13.38,13.4,13.36,13.36,3367200.0,9.3797,9.3937,9.3657,9.3657,3367200.0
2007-04-30 15:30:00,13.36,13.38,13.33,13.33,6493200.0,9.3657,9.3797,9.3446,9.3446,6493200.0
2007-05-01 09:30:00,13.47,13.6,13.44,13.53,6306400.0,9.4428,9.5339,9.4217,9.4848,6306400.0
2007-05-01 10:00:00,13.53,13.55,13.36,13.38,3445200.0,9.4848,9.4988,9.3657,9.3797,3445200.0
2007-05-01 10:30:00,13.38,13.46,13.37,13.44,3705400.0,9.3797,9.4358,9.3727,9.4217,3705400.0
2007-05-01 11:00:00,13.44,13.58,13.33,13.33,1252200.0,9.4217,9.5199,9.3446,9.3446,1252200.0
2007-05-01 11:30:00,13.33,13.36,13.31,13.31,2460000.0,9.3446,9.3657,9.3306,9.3306,2460000.0
2007-05-01 12:00:00,13.31,13.31,13.19,13.2,5414200.0,9.3306,9.3306,9.2465,9.2535,5414200.0
2007-05-01 12:30:00,13.19,13.27,13.16,13.19,4101800.0,9.2465,9.3026,9.2254,9.2465,4101800.0
2007-05-01 13:00:00,13.19,13.2,13.13,13.19,2205000.0,9.2465,9.2535,9.2044,9.2465,2205000.0
2007-05-01 13:30:00,13.18,13.31,13.17,13.3,2610400.0,9.2395,9.3306,9.2325,9.3236,2610400.0
2007-05-01 14:00:00,13.3,13.35,13.24,13.34,2689400.0,9.3236,9.3586,9.2815,9.3516,2689400.0
2007-05-01 14:30:00,13.34,13.39,13.32,13.33,2934200.0,9.3516,9.3867,9.3376,9.3446,2934200.0
2007-05-01 15:00:00,13.33,13.36,13.31,13.33,1902400.0,9.3446,9.3657,9.3306,9.3446,1902400.0
2007-05-01 15:30:00,13.33,13.35,13.3,13.35,3061000.0,9.3446,9.3586,9.3236,9.3586,3061000.0
2007-05-02 09:30:00,13.51,13.65,13.5,13.63,5425600.0,9.4708,9.5689,9.4638,9.5549,5425600.0
2007-05-02 10:00:00,13.63,13.65,13.58,13.62,3490800.0,9.5549,9.5689,9.5199,9.5479,3490800.0
2007-05-02 10:30:00,13.62,13.71,13.61,13.68,4109400.0,9.5479,9.611,9.5409,9.59,4109400.0
2007-05-02 11:00:00,13.68,13.76,13.65,13.73,3860800.0,9.59,9.6461,9.5689,9.625,3860800.0
2007-05-02 11:30:00,13.73,13.79,13.54,13.76,3315200.0,9.625,9.6671,9.4918,9.6461,3315200.0
2007-05-02 12:00:00,13.77,13.77,13.74,13.75,3957200.0,9.6531,9.6531,9.632,9.639,3957200.0
2007-05-02 12:30:00,13.75,13.76,13.66,13.67,3536600.0,9.639,9.6461,9.576,9.583,3536600.0
2007-05-02 13:00:00,13.67,13.69,13.62,13.62,3063400.0,9.583,9.597,9.5479,9.5479,3063400.0
2007-05-02 13:30:00,13.62,13.65,13.59,13.64,2144000.0,9.5479,9.5689,9.5269,9.5619,2144000.0
2007-05-02 14:00:00,13.64,13.69,13.62,13.68,2586400.0,9.5619,9.597,9.5479,9.59,2586400.0
2007-05-02 14:30:00,13.68,13.68,13.63,13.66,3357800.0,9.59,9.59,9.5549,9.576,3357800.0
2007-05-02 15:00:00,13.66,13.67,13.57,13.6,2870600.0,9.576,9.583,9.5129,9.5339,2870600.0
2007-05-02 15:30:00,13.6,13.61,13.35,13.58,5875800.0,9.5339,9.5409,9.3586,9.5199,5875800.0
2007-05-03 09:30:00,13.65,13.68,13.55,13.65,2823800.0,9.5689,9.59,9.4988,9.5689,2823800.0
2007-05-03 10:00:00,13.65,13.69,13.61,13.65,2879600.0,9.5689,9.597,9.5409,9.5689,2879600.0
2007-05-03 10:30:00,13.65,13.73,13.64,13.72,2159000.0,9.5689,9.625,9.5619,9.618,2159000.0
2007-05-03 11:00:00,13.73,13.74,13.59,13.61,3697800.0,9.625,9.632,9.5269,9.5409,3697800.0
2007-05-03 11:30:00,13.61,13.63,13.56,13.63,2194800.0,9.5409,9.5549,9.5059,9.5549,2194800.0
2007-05-03 12:00:00,13.63,13.67,13.61,13.63,2359000.0,9.5549,9.583,9.5409,9.5549,2359000.0
2007-05-03 12:30:00,13.64,13.67,13.6,13.63,2225800.0,9.5619,9.583,9.5339,9.5549,2225800.0
2007-05-03 13:00:00,13.64,13.67,13.59,13.62,2123000.0,9.5619,9.583,9.5269,9.5479,2123000.0
2007-05-03 13:30:00,13.62,13.66,13.62,13.65,1277000.0,9.5479,9.576,9.5479,9.5689,1277000.0
2007-05-03 14:00:00,13.65,13.67,13.6,13.62,2289600.0,9.5689,9.583,9.5339,9.5479,2289600.0
2007-05-03 14:30:00,13.62,13.62,13.58,13.6,2129000.0,9.5479,9.5479,9.5199,9.5339,2129000.0
2007-05-03 15:00:00,13.6,13.65,13.57,13.57,2814200.0,9.5339,9.5689,9.5129,9.5129,2814200.0
2007-05-03 15:30:00,13.57,13.63,13.56,13.62,4702000.0,9.5129,9.5549,9.5059,9.5479,4702000.0
2007-05-04 09:30:00,13.65,13.72,13.63,13.67,3763800.0,9.5689,9.618,9.5549,9.583,3763800.0
2007-05-04 10:00:00,13.67,13.69,13.61,13.62,2673800.0,9.583,9.597,9.5409,9.5479,2673800.0
2007-05-04 10:30:00,13.61,13.65,13.59,13.59,1445400.0,9.5409,9.5689,9.5269,9.5269,1445400.0
2007-05-04 11:00:00,13.58,13.59,13.51,13.51,1904600.0,9.5199,9.5269,9.4708,9.4708,1904600.0
2007-05-04 11:30:00,13.51,13.52,13.47,13.49,2309800.0,9.4708,9.4778,9.4428,9.4568,2309800.0
2007-05-04 12:00:00,13.49,13.49,13.38,13.43,2615600.0,9.4568,9.4568,9.3797,9.4147,2615600.0
2007-05-04 12:30:00,13.43,13.47,13.38,13.47,2053800.0,9.4147,9.4428,9.3797,9.4428,2053800.0
2007-05-04 13:00:00,13.47,13.47,13.4,13.44,1556800.0,9.4428,9.4428,9.3937,9.4217,1556800.0
2007-05-04 13:30:00,13.44,13.44,13.37,13.38,2644800.0,9.4217,9.4217,9.3727,9.3797,2644800.0
2007-05-04 14:00:00,13.37,13.4,13.37,13.4,2846000.0,9.3727,9.3937,9.3727,9.3937,2846000.0
2007-05-04 14:30:00,13.41,13.46,13.38,13.44,2610600.0,9.4007,9.4358,9.3797,9.4217,2610600.0
2007-05-04 15:00:00,13.44,13.46,13.43,13.44,2817800.0,9.4217,9.4358,9.4147,9.4217,2817800.0
2007-05-04 15:30:00,13.44,13.45,13.38,13.44,3162400.0,9.4217,9.4287,9.3797,9.4217,3162400.0
2007-05-07 09:30:00,13.55,13.56,13.47,13.47,2104400.0,9.4988,9.5059,9.4428,9.4428,2104400.0
2007-05-07 10:00:00,13.47,13.49,13.43,13.46,1554400.0,9.4428,9.4568,9.4147,9.4358,1554400.0
2007-05-07 10:30:00,13.46,13.49,13.43,13.44,1545200.0,9.4358,9.4568,9.4147,9.4217,1545200.0
2007-05-07 11:00:00,13.44,13.45,13.38,13.4,3040000.0,9.4217,9.4287,9.3797,9.3937,3040000.0
2007-05-07 11:30:00,13.4,13.45,13.4,13.44,1650800.0,9.3937,9.4287,9.3937,9.4217,1650800.0
2007-05-07 12:00:00,13.44,13.46,13.42,13.45,903600.0,9.4217,9.4358,9.4077,9.4287,903600.0
2007-05-07 12:30:00,13.45,13.45,13.4,13.41,1297800.0,9.4287,9.4287,9.3937,9.4007,1297800.0
2007-05-07 13:00:00,13.41,13.42,13.39,13.41,831200.0,9.4007,9.4077,9.3867,9.4007,831200.0
2007-05-07 13:30:00,13.41,13.42,13.39,13.4,1440600.0,9.4007,9.4077,9.3867,9.3937,1440600.0
2007-05-07 14:00:00,13.4,13.41,13.4,13.4,938200.0,9.3937,9.4007,9.3937,9.3937,938200.0
2007-05-07 14:30:00,13.4,13.4,13.38,13.4,1011200.0,9.3937,9.3937,9.3797,9.3937,1011200.0
2007-05-07 15:00:00,13.4,13.4,13.38,13.38,1564600.0,9.3937,9.3937,9.3797,9.3797,1564600.0
2007-05-07 15:30:00,13.38,13.38,13.35,13.36,5358600.0,9.3797,9.3797,9.3586,9.3657,5358600.0
2007-05-08 09:30:00,13.37,13.38,13.22,13.25,4148800.0,9.3727,9.3797,9.2675,9.2885,4148800.0
2007-05-08 10:00:00,13.24,13.25,13.17,13.2,3758400.0,9.2815,9.2885,9.2325,9.2535,3758400.0
2007-05-08 10:30:00,13.2,13.23,13.2,13.23,3256800.0,9.2535,9.2745,9.2535,9.2745,3256800.0
2007-05-08 11:00:00,13.24,13.25,13.22,13.23,2153800.0,9.2815,9.2885,9.2675,9.2745,2153800.0
2007-05-08 11:30:00,13.23,13.24,13.2,13.24,2739800.0,9.2745,9.2815,9.2535,9.2815,2739800.0
2007-05-08 12:00:00,13.23,13.26,13.2,13.22,2614800.0,9.2745,9.2955,9.2535,9.2675,2614800.0
2007-05-08 12:30:00,13.22,13.24,13.22,13.23,2428800.0,9.2675,9.2815,9.2675,9.2745,2428800.0
2007-05-08 13:00:00,13.23,13.26,13.22,13.24,1605400.0,9.2745,9.2955,9.2675,9.2815,1605400.0
2007-05-08 13:30:00,13.24,13.24,13.2,13.22,1397800.0,9.2815,9.2815,9.2535,9.2675,1397800.0
2007-05-08 14:00:00,13.22,13.24,13.2,13.21,3642400.0,9.2675,9.2815,9.2535,9.2605,3642400.0
2007-05-08 14:30:00,13.22,13.22,13.19,13.21,3615800.0,9.2675,9.2675,9.2465,9.2605,3615800.0
2007-05-08 15:00:00,13.21,13.23,13.2,13.23,3843800.0,9.2605,9.2745,9.2535,9.2745,3843800.0
2007-05-08 15:30:00,13.23,13.24,13.21,13.23,3868800.0,9.2745,9.2815,9.2605,9.2745,3868800.0
2007-05-09 09:30:00,13.1,13.19,13.06,13.11,3985000.0,9.1834,9.2465,9.1553,9.1904,3985000.0
2007-05-09 10:00:00,13.11,13.13,13.1,13.13,4492000.0,9.1904,9.2044,9.1834,9.2044,4492000.0
2007-05-09 10:30:00,13.13,13.15,13.1,13.13,3468400.0,9.2044,9.2184,9.1834,9.2044,3468400.0
2007-05-09 11:00:00,13.13,13.15,13.1,13.11,3839000.0,9.2044,9.2184,9.1834,9.1904,3839000.0
2007-05-09 11:30:00,13.11,13.12,13.1,13.1,2030600.0,9.1904,9.1974,9.1834,9.1834,2030600.0
2007-05-09 12:00:00,13.1,13.13,13.09,13.12,3479600.0,9.1834,9.2044,9.1764,9.1974,3479600.0
2007-05-09 12:30:00,13.12,13.13,13.11,13.12,3896600.0,9.1974,9.2044,9.1904,9.1974,3896600.0
2007-05-09 13:00:00,13.12,13.13,13.12,13.12,1937600.0,9.1974,9.2044,9.1974,9.1974,1937600.0
2007-05-09 13:30:00,13.12,13.13,13.11,13.13,2169400.0,9.1974,9.2044,9.1904,9.2044,2169400.0
2007-05-09 14:00:00,13.13,13.15,13.08,13.09,4071400.0,9.2044,9.2184,9.1694,9.1764,4071400.0
2007-05-09 14:30:00,13.09,13.15,13.08,13.09,4806800.0,9.1764,9.2184,9.1694,9.1764,4806800.0
2007-05-09 15:00:00,13.09,13.16,13.06,13.15,3623600.0,9.1764,9.2254,9.1553,9.2184,3623600.0
2007-05-09 15:30:00,13.15,13.17,13.12,13.13,3644400.0,9.2184,9.2325,9.1974,9.2044,3644400.0
2007-05-10 09:30:00,13.05,13.13,13.03,13.08,2556600.0,9.1483,9.2044,9.1343,9.1694,2556600.0
2007-05-10 10:00:00,13.08,13.11,13.05,13.08,1802000.0,9.1694,9.1904,9.1483,9.1694,1802000.0
2007-05-10 10:30:00,13.08,13.1,13.05,13.08,1501800.0,9.1694,9.1834,9.1483,9.1694,1501800.0
2007-05-10 11:00:00,13.08,13.13,13.06,13.06,2765400.0,9.1694,9.2044,9.1553,9.1553,2765400.0
2007-05-10 11:30:00,13.06,13.11,13.06,13.07,2091800.0,9.1553,9.1904,9.1553,9.1624,2091800.0
2007-05-10 12:00:00,13.07,13.09,13.04,13.09,2245800.0,9.1624,9.1764,9.1413,9.1764,2245800.0
2007-05-10 12:30:00,13.09,13.11,13.07,13.07,1255400.0,9.1764,9.1904,9.1624,9.1624,1255400.0
2007-05-10 13:00:00,13.07,13.08,13.04,13.06,1435600.0,9.1624,9.1694,9.1413,9.1553,1435600.0
2007-05-10 13:30:00,13.06,13.1,13.05,13.09,1952600.0,9.1553,9.1834,9.1483,9.1764,1952600.0
2007-05-10 14:00:00,13.09,13.11,13.08,13.09,939800.0,9.1764,9.1904,9.1694,9.1764,939800.0
2007-05-10 14:30:00,13.09,13.09,13.06,13.08,1465200.0,9.1764,9.1764,9.1553,9.1694,1465200.0
2007-05-10 15:00:00,13.08,13.08,13.04,13.04,2090200.0,9.1694,9.1694,9.1413,9.1413,2090200.0
2007-05-10 15:30:00,13.04,13.06,13.0,13.0,3550000.0,9.1413,9.1553,9.1133,9.1133,3550000.0
2007-05-11 09:30:00,13.05,13.12,12.99,13.05,2134800.0,9.1483,9.1974,9.1063,9.1483,2134800.0
2007-05-11 10:00:00,13.05,13.14,13.04,13.12,4166600.0,9.1483,9.2114,9.1413,9.1974,4166600.0
2007-05-11 10:30:00,13.12,13.24,13.04,13.2,2601000.0,9.1974,9.2815,9.1413,9.2535,2601000.0
2007-05-11 11:00:00,13.2,13.24,13.0,13.24,3198200.0,9.2535,9.2815,9.1133,9.2815,3198200.0
2007-05-11 11:30:00,13.24,13.24,13.02,13.24,1184400.0,9.2815,9.2815,9.1273,9.2815,1184400.0
2007-05-11 12:00:00,13.24,13.27,13.2,13.22,1770000.0,9.2815,9.3026,9.2535,9.2675,1770000.0
2007-05-11 12:30:00,13.22,13.22,13.13,13.14,1210800.0,9.2675,9.2675,9.2044,9.2114,1210800.0
2007-05-11 13:00:00,13.14,13.2,13.12,13.19,1743400.0,9.2114,9.2535,9.1974,9.2465,1743400.0
2007-05-11 13:30:00,13.2,13.21,13.17,13.18,777800.0,9.2535,9.2605,9.2325,9.2395,777800.0
2007-05-11 14:00:00,13.18,13.21,13.16,13.17,1368600.0,9.2395,9.2605,9.2254,9.2325,1368600.0
2007-05-11 14:30:00,13.18,13.2,13.13,13.19,1268800.0,9.2395,9.2535,9.2044,9.2465,1268800.0
2007-05-11 15:00:00,13.19,13.2,13.16,13.18,1875800.0,9.2465,9.2535,9.2254,9.2395,1875800.0
2007-05-11 15:30:00,13.17,13.21,13.16,13.2,4033000.0,9.2325,9.2605,9.2254,9.2535,4033000.0
2007-05-14 09:30:00,13.23,13.39,13.19,13.38,2869600.0,9.2745,9.3867,9.2465,9.3797,2869600.0
2007-05-14 10:00:00,13.38,13.38,13.33,13.36,2226800.0,9.3797,9.3797,9.3446,9.3657,2226800.0
2007-05-14 10:30:00,13.35,13.39,13.35,13.38,1745600.0,9.3586,9.3867,9.3586,9.3797,1745600.0
2007-05-14 11:00:00,13.38,13.43,13.36,13.4,2377800.0,9.3797,9.4147,9.3657,9.3937,2377800.0
2007-05-14 11:30:00,13.4,13.4,13.37,13.4,2018200.0,9.3937,9.3937,9.3727,9.3937,2018200.0
2007-05-14 12:00:00,13.4,13.42,13.38,13.39,1228000.0,9.3937,9.4077,9.3797,9.3867,1228000.0
2007-05-14 12:30:00,13.39,13.42,13.38,13.4,1529800.0,9.3867,9.4077,9.3797,9.3937,1529800.0
2007-05-14 13:00:00,13.4,13.41,13.36,13.36,1465800.0,9.3937,9.4007,9.3657,9.3657,1465800.0
2007-05-14 13:30:00,13.36,13.37,13.28,13.28,2029800.0,9.3657,9.3727,9.3096,9.3096,2029800.0
2007-05-14 14:00:00,13.28,13.28,13.22,13.28,2263000.0,9.3096,9.3096,9.2675,9.3096,2263000.0
2007-05-14 14:30:00,13.28,13.31,13.25,13.27,1331600.0,9.3096,9.3306,9.2885,9.3026,1331600.0
2007-05-14 15:00:00,13.27,13.31,13.26,13.29,2116400.0,9.3026,9.3306,9.2955,9.3166,2116400.0
2007-05-14 15:30:00,13.29,13.32,13.27,13.3,2922400.0,9.3166,9.3376,9.3026,9.3236,2922400.0
2007-05-15 09:30:00,13.38,13.42,13.32,13.39,2442000.0,9.3797,9.4077,9.3376,9.3867,2442000.0
2007-05-15 10:00:00,13.39,13.51,13.38,13.49,5600400.0,9.3867,9.4708,9.3797,9.4568,5600400.0
2007-05-15 10:30:00,13.49,13.56,13.37,13.52,4550800.0,9.4568,9.5059,9.3727,9.4778,4550800.0
2007-05-15 11:00:00,13.52,13.58,13.49,13.51,3502800.0,9.4778,9.5199,9.4568,9.4708,3502800.0
2007-05-15 11:30:00,13.51,13.56,13.51,13.53,2770400.0,9.4708,9.5059,9.4708,9.4848,2770400.0
2007-05-15 12:00:00,13.53,13.57,13.52,13.54,1561600.0,9.4848,9.5129,9.4778,9.4918,1561600.0
2007-05-15 12:30:00,13.54,13.56,13.49,13.5,2039400.0,9.4918,9.5059,9.4568,9.4638,2039400.0
2007-05-15 13:00:00,13.5,13.53,13.47,13.48,2078600.0,9.4638,9.4848,9.4428,9.4498,2078600.0
2007-05-15 13:30:00,13.49,13.49,13.44,13.49,2742600.0,9.4568,9.4568,9.4217,9.4568,2742600.0
2007-05-15 14:00:00,13.49,13.49,13.42,13.43,2185400.0,9.4568,9.4568,9.4077,9.4147,2185400.0
2007-05-15 14:30:00,13.43,13.47,13.33,13.37,2628000.0,9.4147,9.4428,9.3446,9.3727,2628000.0
2007-05-15 15:00:00,13.37,13.38,13.32,13.34,2886200.0,9.3727,9.3797,9.3376,9.3516,2886200.0
2007-05-15 15:30:00,13.34,13.39,13.28,13.3,3871200.0,9.3516,9.3867,9.3096,9.3236,3871200.0
2007-05-16 09:30:00,13.36,13.56,13.36,13.53,4557200.0,9.3657,9.5059,9.3657,9.4848,4557200.0
2007-05-16 10:00:00,13.53,13.56,13.52,13.53,2355200.0,9.4848,9.5059,9.4778,9.4848,2355200.0
2007-05-16 10:30:00,13.53,13.53,13.47,13.49,3263400.0,9.4848,9.4848,9.4428,9.4568,3263400.0
2007-05-16 11:00:00,13.49,13.52,13.44,13.49,1887000.0,9.4568,9.4778,9.4217,9.4568,1887000.0
2007-05-16 11:30:00,13.49,13.54,13.48,13.52,1142000.0,9.4568,9.4918,9.4498,9.4778,1142000.0
2007-05-16 12:00:00,13.52,13.54,13.5,13.53,1925400.0,9.4778,9.4918,9.4638,9.4848,1925400.0
2007-05-16 12:30:00,13.53,13.53,13.49,13.51,1054600.0,9.4848,9.4848,9.4568,9.4708,1054600.0
2007-05-16 13:00:00,13.51,13.52,13.49,13.49,1014000.0,9.4708,9.4778,9.4568,9.4568,1014000.0
2007-05-16 13:30:00,13.49,13.54,13.3,13.51,1851400.0,9.4568,9.4918,9.3236,9.4708,1851400.0
2007-05-16 14:00:00,13.52,13.56,13.51,13.55,2521000.0,9.4778,9.5059,9.4708,9.4988,2521000.0
2007-05-16 14:30:00,13.55,13.61,13.55,13.56,2857400.0,9.4988,9.5409,9.4988,9.5059,2857400.0
2007-05-16 15:00:00,13.56,13.56,13.53,13.54,1662000.0,9.5059,9.5059,9.4848,9.4918,1662000.0
2007-05-16 15:30:00,13.54,13.6,13.54,13.6,4707400.0,9.4918,9.5339,9.4918,9.5339,4707400.0
2007-05-17 09:30:00,13.51,13.53,13.46,13.51,1722400.0,9.4708,9.4848,9.4358,9.4708,1722400.0
2007-05-17 10:00:00,13.5,13.54,13.46,13.49,1717200.0,9.4638,9.4918,9.4358,9.4568,1717200.0
2007-05-17 10:30:00,13.49,13.53,13.48,13.53,1477000.0,9.4568,9.4848,9.4498,9.4848,1477000.0
2007-05-17 11:00:00,13.53,13.55,13.49,13.54,2373600.0,9.4848,9.4988,9.4568,9.4918,2373600.0
2007-05-17 11:30:00,13.54,13.55,13.51,13.52,1754600.0,9.4918,9.4988,9.4708,9.4778,1754600.0
2007-05-17 12:00:00,13.52,13.54,13.52,13.53,1024800.0,9.4778,9.4918,9.4778,9.4848,1024800.0
2007-05-17 12:30:00,13.53,13.56,13.52,13.52,1315600.0,9.4848,9.5059,9.4778,9.4778,1315600.0
2007-05-17 13:00:00,13.52,13.53,13.49,13.49,1283000.0,9.4778,9.4848,9.4568,9.4568,1283000.0
2007-05-17 13:30:00,13.49,13.5,13.47,13.48,1425800.0,9.4568,9.4638,9.4428,9.4498,1425800.0
2007-05-17 14:00:00,13.48,13.49,13.46,13.48,1802600.0,9.4498,9.4568,9.4358,9.4498,1802600.0
2007-05-17 14:30:00,13.49,13.5,13.47,13.5,924400.0,9.4568,9.4638,9.4428,9.4638,924400.0
2007-05-17 15:00:00,13.5,13.54,13.49,13.5,1888800.0,9.4638,9.4918,9.4568,9.4638,1888800.0
2007-05-17 15:30:00,13.5,13.52,13.45,13.46,2662800.0,9.4638,9.4778,9.4287,9.4358,2662800.0
2007-05-18 09:30:00,13.49,13.67,13.4,13.65,14818400.0,9.4568,9.583,9.3937,9.5689,14818400.0
2007-05-18 10:00:00,13.65,13.74,13.58,13.72,3164600.0,9.5689,9.632,9.5199,9.618,3164600.0
2007-05-18 10:30:00,13.72,13.72,13.68,13.72,2274600.0,9.618,9.618,9.59,9.618,2274600.0
2007-05-18 11:00:00,13.71,13.77,13.7,13.72,2533000.0,9.611,9.6531,9.604,9.618,2533000.0
2007-05-18 11:30:00,13.72,13.8,13.69,13.8,2543000.0,9.618,9.6741,9.597,9.6741,2543000.0
2007-05-18 12:00:00,13.81,13.81,13.75,13.79,1742600.0,9.6811,9.6811,9.639,9.6671,1742600.0
2007-05-18 12:30:00,13.79,13.82,13.76,13.79,2231200.0,9.6671,9.6881,9.6461,9.6671,2231200.0
2007-05-18 13:00:00,13.79,13.79,13.72,13.74,917200.0,9.6671,9.6671,9.618,9.632,917200.0
2007-05-18 13:30:00,13.73,13.77,13.72,13.72,1440000.0,9.625,9.6531,9.618,9.618,1440000.0
2007-05-18 14:00:00,13.72,13.72,13.45,13.7,1083600.0,9.618,9.618,9.4287,9.604,1083600.0
2007-05-18 14:30:00,13.7,13.71,13.65,13.68,2102600.0,9.604,9.611,9.5689,9.59,2102600.0
2007-05-18 15:00:00,13.67,13.71,13.66,13.7,1391400.0,9.583,9.611,9.576,9.604,1391400.0
2007-05-18 15:30:00,13.7,13.77,13.7,13.77,5370800.0,9.604,9.6531,9.604,9.6531,5370800.0
2007-05-21 09:30:00,13.89,13.99,13.86,13.96,4768200.0,9.7372,9.8073,9.7162,9.7863,4768200.0
2007-05-21 10:00:00,13.96,13.96,13.9,13.9,3177200.0,9.7863,9.7863,9.7442,9.7442,3177200.0
2007-05-21 10:30:00,13.9,13.96,13.84,13.96,3031600.0,9.7442,9.7863,9.7021,9.7863,3031600.0
2007-05-21 11:00:00,13.96,13.97,13.94,13.95,2095600.0,9.7863,9.7933,9.7722,9.7793,2095600.0
2007-05-21 11:30:00,13.95,13.99,13.93,13.93,1533200.0,9.7793,9.8073,9.7652,9.7652,1533200.0
2007-05-21 12:00:00,13.93,13.95,13.92,13.93,1329000.0,9.7652,9.7793,9.7582,9.7652,1329000.0
2007-05-21 12:30:00,13.93,13.95,13.92,13.92,819600.0,9.7652,9.7793,9.7582,9.7582,819600.0
2007-05-21 13:00:00,13.93,13.93,13.89,13.9,952600.0,9.7652,9.7652,9.7372,9.7442,952600.0
2007-05-21 13:30:00,13.9,13.9,13.86,13.88,1362600.0,9.7442,9.7442,9.7162,9.7302,1362600.0
2007-05-21 14:00:00,13.88,13.88,13.83,13.85,1193200.0,9.7302,9.7302,9.6951,9.7092,1193200.0
2007-05-21 14:30:00,13.84,13.86,13.83,13.83,1527600.0,9.7021,9.7162,9.6951,9.6951,1527600.0
2007-05-21 15:00:00,13.83,13.83,13.76,13.77,2998400.0,9.6951,9.6951,9.6461,9.6531,2998400.0
2007-05-21 15:30:00,13.77,13.78,13.73,13.77,4194000.0,9.6531,9.6601,9.625,9.6531,4194000.0
2007-05-22 09:30:00,13.77,13.77,13.64,13.65,2710400.0,9.6531,9.6531,9.5619,9.5689,2710400.0
2007-05-22 10:00:00,13.65,13.7,13.65,13.69,3274800.0,9.5689,9.604,9.5689,9.597,3274800.0
2007-05-22 10:30:00,13.69,13.72,13.67,13.68,2326400.0,9.597,9.618,9.583,9.59,2326400.0
2007-05-22 11:00:00,13.68,13.69,13.65,13.67,2080800.0,9.59,9.597,9.5689,9.583,2080800.0
2007-05-22 11:30:00,13.67,13.68,13.62,13.63,974600.0,9.583,9.59,9.5479,9.5549,974600.0
2007-05-22 12:00:00,13.63,13.65,13.63,13.65,869400.0,9.5549,9.5689,9.5549,9.5689,869400.0
2007-05-22 12:30:00,13.65,13.7,13.64,13.69,1829000.0,9.5689,9.604,9.5619,9.597,1829000.0
2007-05-22 13:00:00,13.69,13.7,13.67,13.69,1210600.0,9.597,9.604,9.583,9.597,1210600.0
2007-05-22 13:30:00,13.69,13.69,13.66,13.67,1688600.0,9.597,9.597,9.576,9.583,1688600.0
2007-05-22 14:00:00,13.67,13.75,13.67,13.72,3043600.0,9.583,9.639,9.583,9.618,3043600.0
2007-05-22 14:30:00,13.72,13.74,13.68,13.72,1359400.0,9.618,9.632,9.59,9.618,1359400.0
2007-05-22 15:00:00,13.72,13.73,13.69,13.7,2274600.0,9.618,9.625,9.597,9.604,2274600.0
2007-05-22 15:30:00,13.7,13.71,13.67,13.68,2332200.0,9.604,9.611,9.583,9.59,2332200.0
2007-05-23 09:30:00,13.71,13.88,13.65,13.86,2721600.0,9.611,9.7302,9.5689,9.7162,2721600.0
2007-05-23 10:00:00,13.85,13.88,13.75,13.78,2187400.0,9.7092,9.7302,9.639,9.6601,2187400.0
2007-05-23 10:30:00,13.78,13.79,13.72,13.74,1640000.0,9.6601,9.6671,9.618,9.632,1640000.0
2007-05-23 11:00:00,13.74,13.76,13.68,13.69,2075000.0,9.632,9.6461,9.59,9.597,2075000.0
2007-05-23 11:30:00,13.69,13.71,13.68,13.68,993600.0,9.597,9.611,9.59,9.59,993600.0
2007-05-23 12:00:00,13.68,13.73,13.68,13.72,971800.0,9.59,9.625,9.59,9.618,971800.0
2007-05-23 12:30:00,13.72,13.76,13.71,13.74,1036800.0,9.618,9.6461,9.611,9.632,1036800.0
2007-05-23 13:00:00,13.75,13.77,13.74,13.76,786000.0,9.639,9.6531,9.632,9.6461,786000.0
2007-05-23 13:30:00,13.76,13.78,13.7,13.71,1292400.0,9.6461,9.6601,9.604,9.611,1292400.0
2007-05-23 14:00:00,13.71,13.72,13.6,13.61,2016200.0,9.611,9.618,9.5339,9.5409,2016200.0
2007-05-23 14:30:00,13.61,13.7,13.61,13.65,1706800.0,9.5409,9.604,9.5409,9.5689,1706800.0
2007-05-23 15:00:00,13.65,13.69,13.64,13.67,1365800.0,9.5689,9.597,9.5619,9.583,1365800.0
2007-05-23 15:30:00,13.66,13.68,13.64,13.65,2226800.0,9.576,9.59,9.5619,9.5689,2226800.0
2007-05-24 09:30:00,13.74,13.75,13.61,13.62,3685400.0,9.632,9.639,9.5409,9.5479,3685400.0
2007-05-24 10:00:00,13.62,13.65,13.59,13.63,2157200.0,9.5479,9.5689,9.5269,9.5549,2157200.0
2007-05-24 10:30:00,13.63,13.65,13.54,13.54,2826400.0,9.5549,9.5689,9.4918,9.4918,2826400.0
2007-05-24 11:00:00,13.54,13.55,13.42,13.43,3850000.0,9.4918,9.4988,9.4077,9.4147,3850000.0
2007-05-24 11:30:00,13.44,13.58,13.42,13.57,1773600.0,9.4217,9.5199,9.4077,9.5129,1773600.0
2007-05-24 12:00:00,13.57,13.58,13.52,13.55,1699600.0,9.5129,9.5199,9.4778,9.4988,1699600.0
2007-05-24 12:30:00,13.55,13.57,13.5,13.54,1433600.0,9.4988,9.5129,9.4638,9.4918,1433600.0
2007-05-24 13:00:00,13.54,13.58,13.52,13.54,1311800.0,9.4918,9.5199,9.4778,9.4918,1311800.0
2007-05-24 13:30:00,13.54,13.56,13.51,13.55,1466000.0,9.4918,9.5059,9.4708,9.4988,1466000.0
2007-05-24 14:00:00,13.56,13.56,13.49,13.53,2615200.0,9.5059,9.5059,9.4568,9.4848,2615200.0
2007-05-24 14:30:00,13.53,13.54,13.49,13.51,2606200.0,9.4848,9.4918,9.4568,9.4708,2606200.0
2007-05-24 15:00:00,13.51,13.51,13.46,13.49,3885600.0,9.4708,9.4708,9.4358,9.4568,3885600.0
2007-05-24 15:30:00,13.49,13.49,13.4,13.43,6367400.0,9.4568,9.4568,9.3937,9.4147,6367400.0
2007-05-25 09:30:00,13.51,13.57,13.44,13.55,3351200.0,9.4708,9.5129,9.4217,9.4988,3351200.0
2007-05-25 10:00:00,13.54,13.56,13.51,13.54,1724200.0,9.4918,9.5059,9.4708,9.4918,1724200.0
2007-05-25 10:30:00,13.54,13.56,13.53,13.54,1378200.0,9.4918,9.5059,9.4848,9.4918,1378200.0
2007-05-25 11:00:00,13.55,13.56,13.52,13.54,1535400.0,9.4988,9.5059,9.4778,9.4918,1535400.0
2007-05-25 11:30:00,13.55,13.55,13.53,13.54,828400.0,9.4988,9.4988,9.4848,9.4918,828400.0
2007-05-25 12:00:00,13.54,13.55,13.52,13.53,1929000.0,9.4918,9.4988,9.4778,9.4848,1929000.0
2007-05-25 12:30:00,13.53,13.56,13.53,13.54,847200.0,9.4848,9.5059,9.4848,9.4918,847200.0
2007-05-25 13:00:00,13.54,13.56,13.53,13.55,1224400.0,9.4918,9.5059,9.4848,9.4988,1224400.0
2007-05-25 13:30:00,13.55,13.58,13.54,13.58,1112800.0,9.4988,9.5199,9.4918,9.5199,1112800.0
2007-05-25 14:00:00,13.58,13.63,13.58,13.61,1810200.0,9.5199,9.5549,9.5199,9.5409,1810200.0
2007-05-25 14:30:00,13.61,13.65,13.61,13.65,1407600.0,9.5409,9.5689,9.5409,9.5689,1407600.0
2007-05-25 15:00:00,13.65,13.68,13.64,13.68,2238800.0,9.5689,9.59,9.5619,9.59,2238800.0
2007-05-25 15:30:00,13.67,13.68,13.61,13.61,3407400.0,9.583,9.59,9.5409,9.5409,3407400.0
2007-05-29 09:30:00,13.59,13.62,13.49,13.53,1252800.0,9.5269,9.5479,9.4568,9.4848,1252800.0
2007-05-29 10:00:00,13.53,13.55,13.43,13.43,2097200.0,9.4848,9.4988,9.4147,9.4147,2097200.0
2007-05-29 10:30:00,13.44,13.52,13.41,13.51,2587400.0,9.4217,9.4778,9.4007,9.4708,2587400.0
2007-05-29 11:00:00,13.51,13.55,13.49,13.54,1888800.0,9.4708,9.4988,9.4568,9.4918,1888800.0
2007-05-29 11:30:00,13.54,13.58,13.52,13.52,1893000.0,9.4918,9.5199,9.4778,9.4778,1893000.0
2007-05-29 12:00:00,13.52,13.53,13.47,13.47,1277200.0,9.4778,9.4848,9.4428,9.4428,1277200.0
2007-05-29 12:30:00,13.47,13.51,13.42,13.49,1980400.0,9.4428,9.4708,9.4077,9.4568,1980400.0
2007-05-29 13:00:00,13.49,13.51,13.42,13.43,1375600.0,9.4568,9.4708,9.4077,9.4147,1375600.0
2007-05-29 13:30:00,13.43,13.46,13.4,13.42,1352800.0,9.4147,9.4358,9.3937,9.4077,1352800.0
2007-05-29 14:00:00,13.42,13.44,13.4,13.42,1451400.0,9.4077,9.4217,9.3937,9.4077,1451400.0
2007-05-29 14:30:00,13.42,13.45,13.4,13.42,2282200.0,9.4077,9.4287,9.3937,9.4077,2282200.0
2007-05-29 15:00:00,13.42,13.48,13.41,13.47,2184400.0,9.4077,9.4498,9.4007,9.4428,2184400.0
2007-05-29 15:30:00,13.47,13.55,13.47,13.55,4333200.0,9.4428,9.4988,9.4428,9.4988,4333200.0
2007-05-30 09:30:00,13.51,13.55,13.42,13.53,2255400.0,9.4708,9.4988,9.4077,9.4848,2255400.0
2007-05-30 10:00:00,13.52,13.56,13.52,13.53,2133200.0,9.4778,9.5059,9.4778,9.4848,2133200.0
2007-05-30 10:30:00,13.53,13.59,13.52,13.58,2272200.0,9.4848,9.5269,9.4778,9.5199,2272200.0
2007-05-30 11:00:00,13.57,13.58,13.54,13.55,1407400.0,9.5129,9.5199,9.4918,9.4988,1407400.0
2007-05-30 11:30:00,13.54,13.55,13.52,13.54,929000.0,9.4918,9.4988,9.4778,9.4918,929000.0
2007-05-30 12:00:00,13.54,13.56,13.51,13.55,1010200.0,9.4918,9.5059,9.4708,9.4988,1010200.0
2007-05-30 12:30:00,13.56,13.58,13.54,13.54,920000.0,9.5059,9.5199,9.4918,9.4918,920000.0
2007-05-30 13:00:00,13.55,13.55,13.53,13.54,613200.0,9.4988,9.4988,9.4848,9.4918,613200.0
2007-05-30 13:30:00,13.54,13.57,13.54,13.56,1946800.0,9.4918,9.5129,9.4918,9.5059,1946800.0
2007-05-30 14:00:00,13.56,13.71,13.54,13.7,5750200.0,9.5059,9.611,9.4918,9.604,5750200.0
2007-05-30 14:30:00,13.7,13.75,13.68,13.71,3218400.0,9.604,9.639,9.59,9.611,3218400.0
2007-05-30 15:00:00,13.7,13.72,13.67,13.7,1930200.0,9.604,9.618,9.583,9.604,1930200.0
2007-05-30 15:30:00,13.7,13.74,13.68,13.74,3607800.0,9.604,9.632,9.59,9.632,3607800.0
2007-05-31 09:30:00,13.83,13.88,13.69,13.82,3649600.0,9.6951,9.7302,9.597,9.6881,3649600.0
2007-05-31 10:00:00,13.81,13.86,13.79,13.81,3685800.0,9.6811,9.7162,9.6671,9.6811,3685800.0
2007-05-31 10:30:00,13.81,13.85,13.79,13.83,1741400.0,9.6811,9.7092,9.6671,9.6951,1741400.0
2007-05-31 11:00:00,13.83,13.83,13.77,13.78,1509600.0,9.6951,9.6951,9.6531,9.6601,1509600.0
2007-05-31 11:30:00,13.77,13.78,13.73,13.74,979800.0,9.6531,9.6601,9.625,9.632,979800.0
2007-05-31 12:00:00,13.74,13.78,13.72,13.78,1337000.0,9.632,9.6601,9.618,9.6601,1337000.0
2007-05-31 12:30:00,13.78,13.78,13.76,13.77,1222200.0,9.6601,9.6601,9.6461,9.6531,1222200.0
2007-05-31 13:00:00,13.77,13.78,13.7,13.7,2305000.0,9.6531,9.6601,9.604,9.604,2305000.0
2007-05-31 13:30:00,13.71,13.71,13.65,13.68,2213600.0,9.611,9.611,9.5689,9.59,2213600.0
2007-05-31 14:00:00,13.68,13.69,13.63,13.65,2318200.0,9.59,9.597,9.5549,9.5689,2318200.0
2007-05-31 14:30:00,13.64,13.68,13.62,13.63,2054400.0,9.5619,9.59,9.5479,9.5549,2054400.0
2007-05-31 15:00:00,13.63,13.68,13.62,13.68,3980200.0,9.5549,9.59,9.5479,9.59,3980200.0
2007-05-31 15:30:00,13.68,13.72,13.65,13.7,4104000.0,9.59,9.618,9.5689,9.604,4104000.0
2007-06-01 09:30:00,13.74,13.75,13.68,13.72,1680400.0,9.632,9.639,9.59,9.618,1680400.0
2007-06-01 10:00:00,13.72,13.74,13.67,13.67,1359200.0,9.618,9.632,9.583,9.583,1359200.0
2007-06-01 10:30:00,13.67,13.68,13.61,13.67,2688600.0,9.583,9.59,9.5409,9.583,2688600.0
2007-06-01 11:00:00,13.67,13.71,13.67,13.69,1343600.0,9.583,9.611,9.583,9.597,1343600.0
2007-06-01 11:30:00,13.7,13.72,13.66,13.68,1247600.0,9.604,9.618,9.576,9.59,1247600.0
2007-06-01 12:00:00,13.68,13.69,13.63,13.66,2000800.0,9.59,9.597,9.5549,9.576,2000800.0
2007-06-01 12:30:00,13.65,13.67,13.63,13.65,1610600.0,9.5689,9.583,9.5549,9.5689,1610600.0
2007-06-01 13:00:00,13.65,13.72,13.65,13.69,1693200.0,9.5689,9.618,9.5689,9.597,1693200.0
2007-06-01 13:30:00,13.69,13.74,13.69,13.72,1209000.0,9.597,9.632,9.597,9.618,1209000.0
2007-06-01 14:00:00,13.72,13.73,13.71,13.71,1510400.0,9.618,9.625,9.611,9.611,1510400.0
2007-06-01 14:30:00,13.67,13.72,13.67,13.7,1459800.0,9.583,9.618,9.583,9.604,1459800.0
2007-06-01 15:00:00,13.7,13.7,13.67,13.67,1151600.0,9.604,9.604,9.583,9.583,1151600.0
2007-06-01 15:30:00,13.67,13.72,13.65,13.67,2021200.0,9.583,9.618,9.5689,9.583,2021200.0
2007-06-04 09:30:00,13.6,13.65,13.52,13.57,2614600.0,9.5339,9.5689,9.4778,9.5129,2614600.0
2007-06-04 10:00:00,13.57,13.57,13.51,13.53,1586000.0,9.5129,9.5129,9.4708,9.4848,1586000.0
2007-06-04 10:30:00,13.53,13.55,13.51,13.54,1733400.0,9.4848,9.4988,9.4708,9.4918,1733400.0
2007-06-04 11:00:00,13.54,13.54,13.5,13.54,1331400.0,9.4918,9.4918,9.4638,9.4918,1331400.0
2007-06-04 11:30:00,13.54,13.56,13.53,13.56,1435200.0,9.4918,9.5059,9.4848,9.5059,1435200.0
2007-06-04 12:00:00,13.56,13.56,13.55,13.55,1331600.0,9.5059,9.5059,9.4988,9.4988,1331600.0
2007-06-04 12:30:00,13.55,13.56,13.49,13.52,2779400.0,9.4988,9.5059,9.4568,9.4778,2779400.0
2007-06-04 13:00:00,13.52,13.54,13.47,13.49,2387400.0,9.4778,9.4918,9.4428,9.4568,2387400.0
2007-06-04 13:30:00,13.49,13.55,13.48,13.5,1682000.0,9.4568,9.4988,9.4498,9.4638,1682000.0
2007-06-04 14:00:00,13.49,13.54,13.49,13.53,1280400.0,9.4568,9.4918,9.4568,9.4848,1280400.0
2007-06-04 14:30:00,13.53,13.53,13.5,13.51,1274200.0,9.4848,9.4848,9.4638,9.4708,1274200.0
2007-06-04 15:00:00,13.51,13.53,13.49,13.52,1766200.0,9.4708,9.4848,9.4568,9.4778,1766200.0
2007-06-04 15:30:00,13.52,13.53,13.5,13.52,3241000.0,9.4778,9.4848,9.4638,9.4778,3241000.0
2007-06-05 09:30:00,13.47,13.51,13.4,13.44,1927200.0,9.4428,9.4708,9.3937,9.4217,1927200.0
2007-06-05 10:00:00,13.44,13.46,13.36,13.4,2553400.0,9.4217,9.4358,9.3657,9.3937,2553400.0
2007-06-05 10:30:00,13.4,13.55,13.4,13.54,2856600.0,9.3937,9.4988,9.3937,9.4918,2856600.0
2007-06-05 11:00:00,13.55,13.55,13.42,13.43,1839800.0,9.4988,9.4988,9.4077,9.4147,1839800.0
2007-06-05 11:30:00,13.43,13.46,13.36,13.36,1502400.0,9.4147,9.4358,9.3657,9.3657,1502400.0
2007-06-05 12:00:00,13.36,13.37,13.29,13.32,2948000.0,9.3657,9.3727,9.3166,9.3376,2948000.0
2007-06-05 12:30:00,13.32,13.36,13.31,13.36,2046000.0,9.3376,9.3657,9.3306,9.3657,2046000.0
2007-06-05 13:00:00,13.35,13.38,13.35,13.37,968400.0,9.3586,9.3797,9.3586,9.3727,968400.0
2007-06-05 13:30:00,13.37,13.44,13.37,13.43,1792400.0,9.3727,9.4217,9.3727,9.4147,1792400.0
2007-06-05 14:00:00,13.43,13.47,13.43,13.47,1746200.0,9.4147,9.4428,9.4147,9.4428,1746200.0
2007-06-05 14:30:00,13.47,13.52,13.45,13.49,2167600.0,9.4428,9.4778,9.4287,9.4568,2167600.0
2007-06-05 15:00:00,13.49,13.56,13.49,13.56,2914800.0,9.4568,9.5059,9.4568,9.5059,2914800.0
2007-06-05 15:30:00,13.55,13.58,13.5,13.56,4477200.0,9.4988,9.5199,9.4638,9.5059,4477200.0
2007-06-06 09:30:00,13.52,13.54,13.42,13.47,3953000.0,9.4778,9.4918,9.4077,9.4428,3953000.0
2007-06-06 10:00:00,13.47,13.47,13.38,13.42,2430800.0,9.4428,9.4428,9.3797,9.4077,2430800.0
2007-06-06 10:30:00,13.42,13.43,13.38,13.4,3792800.0,9.4077,9.4147,9.3797,9.3937,3792800.0
2007-06-06 11:00:00,13.4,13.44,13.38,13.44,1603800.0,9.3937,9.4217,9.3797,9.4217,1603800.0
2007-06-06 11:30:00,13.43,13.44,13.4,13.4,1412800.0,9.4147,9.4217,9.3937,9.3937,1412800.0
2007-06-06 12:00:00,13.4,13.46,13.4,13.43,1728400.0,9.3937,9.4358,9.3937,9.4147,1728400.0
2007-06-06 12:30:00,13.43,13.43,13.42,13.43,1200000.0,9.4147,9.4147,9.4077,9.4147,1200000.0
2007-06-06 13:00:00,13.43,13.43,13.4,13.4,2834800.0,9.4147,9.4147,9.3937,9.3937,2834800.0
2007-06-06 13:30:00,13.41,13.42,13.4,13.41,1042000.0,9.4007,9.4077,9.3937,9.4007,1042000.0
2007-06-06 14:00:00,13.41,13.42,13.4,13.41,1558800.0,9.4007,9.4077,9.3937,9.4007,1558800.0
2007-06-06 14:30:00,13.42,13.45,13.41,13.42,1684400.0,9.4077,9.4287,9.4007,9.4077,1684400.0
2007-06-06 15:00:00,13.42,13.45,13.4,13.4,1955200.0,9.4077,9.4287,9.3937,9.3937,1955200.0
2007-06-06 15:30:00,13.4,13.42,13.4,13.4,2561200.0,9.3937,9.4077,9.3937,9.3937,2561200.0
2007-06-07 09:30:00,13.24,13.4,13.22,13.3,4983200.0,9.2815,9.3937,9.2675,9.3236,4983200.0
2007-06-07 10:00:00,13.3,13.33,13.24,13.26,4350600.0,9.3236,9.3446,9.2815,9.2955,4350600.0
2007-06-07 10:30:00,13.26,13.28,13.12,13.13,4070200.0,9.2955,9.3096,9.1974,9.2044,4070200.0
2007-06-07 11:00:00,13.13,13.15,13.04,13.08,4197000.0,9.2044,9.2184,9.1413,9.1694,4197000.0
2007-06-07 11:30:00,13.08,13.14,13.06,13.13,3233800.0,9.1694,9.2114,9.1553,9.2044,3233800.0
2007-06-07 12:00:00,13.13,13.13,13.1,13.12,1977600.0,9.2044,9.2044,9.1834,9.1974,1977600.0
2007-06-07 12:30:00,13.12,13.12,13.04,13.08,2535600.0,9.1974,9.1974,9.1413,9.1694,2535600.0
2007-06-07 13:00:00,13.08,13.09,12.92,12.97,5846000.0,9.1694,9.1764,9.0572,9.0923,5846000.0
2007-06-07 13:30:00,12.97,13.08,12.96,13.06,5648400.0,9.0923,9.1694,9.0852,9.1553,5648400.0
2007-06-07 14:00:00,13.06,13.07,12.99,13.01,4044200.0,9.1553,9.1624,9.1063,9.1203,4044200.0
2007-06-07 14:30:00,13.01,13.08,12.99,13.06,3911600.0,9.1203,9.1694,9.1063,9.1553,3911600.0
2007-06-07 15:00:00,13.06,13.17,13.06,13.15,5412400.0,9.1553,9.2325,9.1553,9.2184,5412400.0
2007-06-07 15:30:00,13.15,13.19,13.08,13.11,9800000.0,9.2184,9.2465,9.1694,9.1904,9800000.0
2007-06-08 09:30:00,12.98,13.12,12.95,13.1,7192400.0,9.0993,9.1974,9.0782,9.1834,7192400.0
2007-06-08 10:00:00,13.1,13.18,13.06,13.16,2989400.0,9.1834,9.2395,9.1553,9.2254,2989400.0
2007-06-08 10:30:00,13.17,13.17,13.1,13.12,2536600.0,9.2325,9.2325,9.1834,9.1974,2536600.0
2007-06-08 11:00:00,13.12,13.17,13.08,13.15,3494200.0,9.1974,9.2325,9.1694,9.2184,3494200.0
2007-06-08 11:30:00,13.15,13.22,13.15,13.21,3288000.0,9.2184,9.2675,9.2184,9.2605,3288000.0
2007-06-08 12:00:00,13.2,13.21,13.15,13.19,4369000.0,9.2535,9.2605,9.2184,9.2465,4369000.0
2007-06-08 12:30:00,13.19,13.19,13.12,13.15,2023200.0,9.2465,9.2465,9.1974,9.2184,2023200.0
2007-06-08 13:00:00,13.15,13.16,13.1,13.15,2640200.0,9.2184,9.2254,9.1834,9.2184,2640200.0
2007-06-08 13:30:00,13.16,13.2,13.15,13.15,1332600.0,9.2254,9.2535,9.2184,9.2184,1332600.0
2007-06-08 14:00:00,13.15,13.15,13.12,13.13,4253600.0,9.2184,9.2184,9.1974,9.2044,4253600.0
2007-06-08 14:30:00,13.13,13.15,13.12,13.14,1485000.0,9.2044,9.2184,9.1974,9.2114,1485000.0
2007-06-08 15:00:00,13.14,13.17,13.11,13.15,1995400.0,9.2114,9.2325,9.1904,9.2184,1995400.0
2007-06-08 15:30:00,13.15,13.19,13.09,13.17,3538400.0,9.2184,9.2465,9.1764,9.2325,3538400.0
2007-06-11 09:30:00,13.11,13.24,13.06,13.21,2999000.0,9.1904,9.2815,9.1553,9.2605,2999000.0
2007-06-11 10:00:00,13.21,13.22,13.15,13.15,2327600.0,9.2605,9.2675,9.2184,9.2184,2327600.0
2007-06-11 10:30:00,13.15,13.2,13.15,13.18,1460600.0,9.2184,9.2535,9.2184,9.2395,1460600.0
2007-06-11 11:00:00,13.18,13.2,13.17,13.17,2423800.0,9.2395,9.2535,9.2325,9.2325,2423800.0
2007-06-11 11:30:00,13.17,13.2,13.16,13.19,1197200.0,9.2325,9.2535,9.2254,9.2465,1197200.0
2007-06-11 12:00:00,13.19,13.21,13.18,13.19,780400.0,9.2465,9.2605,9.2395,9.2465,780400.0
2007-06-11 12:30:00,13.2,13.23,13.19,13.22,1394600.0,9.2535,9.2745,9.2465,9.2675,1394600.0
2007-06-11 13:00:00,13.22,13.22,13.19,13.19,1442400.0,9.2675,9.2675,9.2465,9.2465,1442400.0
2007-06-11 13:30:00,13.19,13.22,13.18,13.2,1328400.0,9.2465,9.2675,9.2395,9.2535,1328400.0
2007-06-11 14:00:00,13.2,13.23,13.2,13.21,1523000.0,9.2535,9.2745,9.2535,9.2605,1523000.0
2007-06-11 14:30:00,13.21,13.23,13.2,13.22,1973400.0,9.2605,9.2745,9.2535,9.2675,1973400.0
2007-06-11 15:00:00,13.22,13.22,13.18,13.22,2238600.0,9.2675,9.2675,9.2395,9.2675,2238600.0
2007-06-11 15:30:00,13.22,13.22,13.19,13.19,3772600.0,9.2675,9.2675,9.2465,9.2465,3772600.0
2007-06-12 09:30:00,13.12,13.15,13.08,13.13,2534600.0,9.1974,9.2184,9.1694,9.2044,2534600.0
2007-06-12 10:00:00,13.13,13.17,13.12,13.14,3374000.0,9.2044,9.2325,9.1974,9.2114,3374000.0
2007-06-12 10:30:00,13.14,13.17,13.13,13.15,2035800.0,9.2114,9.2325,9.2044,9.2184,2035800.0
2007-06-12 11:00:00,13.15,13.24,13.13,13.22,3288800.0,9.2184,9.2815,9.2044,9.2675,3288800.0
2007-06-12 11:30:00,13.22,13.23,13.17,13.22,2115200.0,9.2675,9.2745,9.2325,9.2675,2115200.0
2007-06-12 12:00:00,13.22,13.25,13.19,13.2,2318800.0,9.2675,9.2885,9.2465,9.2535,2318800.0
2007-06-12 12:30:00,13.19,13.21,13.18,13.19,1608600.0,9.2465,9.2605,9.2395,9.2465,1608600.0
2007-06-12 13:00:00,13.19,13.25,13.18,13.22,2508800.0,9.2465,9.2885,9.2395,9.2675,2508800.0
2007-06-12 13:30:00,13.22,13.31,13.21,13.3,2109000.0,9.2675,9.3306,9.2605,9.3236,2109000.0
2007-06-12 14:00:00,13.31,13.31,13.23,13.24,2279000.0,9.3306,9.3306,9.2745,9.2815,2279000.0
2007-06-12 14:30:00,13.24,13.27,13.15,13.17,2652000.0,9.2815,9.3026,9.2184,9.2325,2652000.0
2007-06-12 15:00:00,13.18,13.2,13.11,13.13,3738200.0,9.2395,9.2535,9.1904,9.2044,3738200.0
2007-06-12 15:30:00,13.13,13.15,13.07,13.08,5861400.0,9.2044,9.2184,9.1624,9.1694,5861400.0
2007-06-13 09:30:00,13.11,13.18,13.04,13.13,2707400.0,9.1904,9.2395,9.1413,9.2044,2707400.0
2007-06-13 10:00:00,13.13,13.21,13.11,13.2,1965000.0,9.2044,9.2605,9.1904,9.2535,1965000.0
2007-06-13 10:30:00,13.2,13.24,13.18,13.22,2579800.0,9.2535,9.2815,9.2395,9.2675,2579800.0
2007-06-13 11:00:00,13.21,13.33,13.21,13.3,3974800.0,9.2605,9.3446,9.2605,9.3236,3974800.0
2007-06-13 11:30:00,13.3,13.31,13.3,13.31,2728200.0,9.3236,9.3306,9.3236,9.3306,2728200.0
2007-06-13 12:00:00,13.31,13.32,13.29,13.3,2097000.0,9.3306,9.3376,9.3166,9.3236,2097000.0
2007-06-13 12:30:00,13.31,13.34,13.3,13.3,2951200.0,9.3306,9.3516,9.3236,9.3236,2951200.0
2007-06-13 13:00:00,13.3,13.31,13.29,13.3,2767000.0,9.3236,9.3306,9.3166,9.3236,2767000.0
2007-06-13 13:30:00,13.31,13.32,13.3,13.31,1790200.0,9.3306,9.3376,9.3236,9.3306,1790200.0
2007-06-13 14:00:00,13.31,13.36,13.3,13.35,4614200.0,9.3306,9.3657,9.3236,9.3586,4614200.0
2007-06-13 14:30:00,13.36,13.43,13.35,13.4,3063400.0,9.3657,9.4147,9.3586,9.3937,3063400.0
2007-06-13 15:00:00,13.4,13.42,13.36,13.38,3186400.0,9.3937,9.4077,9.3657,9.3797,3186400.0
2007-06-13 15:30:00,13.39,13.44,13.38,13.44,5179200.0,9.3867,9.4217,9.3797,9.4217,5179200.0
2007-06-14 09:30:00,13.4,13.65,13.35,13.62,4659400.0,9.3937,9.5689,9.3586,9.5479,4659400.0
2007-06-14 10:00:00,13.62,13.62,13.6,13.61,3574200.0,9.5479,9.5479,9.5339,9.5409,3574200.0
2007-06-14 10:30:00,13.61,13.66,13.61,13.65,4132200.0,9.5409,9.576,9.5409,9.5689,4132200.0
2007-06-14 11:00:00,13.65,13.66,13.62,13.63,2812400.0,9.5689,9.576,9.5479,9.5549,2812400.0
2007-06-14 11:30:00,13.63,13.66,13.63,13.63,4334200.0,9.5549,9.576,9.5549,9.5549,4334200.0
2007-06-14 12:00:00,13.63,13.68,13.44,13.65,2966400.0,9.5549,9.59,9.4217,9.5689,2966400.0
2007-06-14 12:30:00,13.65,13.72,13.65,13.68,4075600.0,9.5689,9.618,9.5689,9.59,4075600.0
2007-06-14 13:00:00,13.68,13.71,13.68,13.69,3158800.0,9.59,9.611,9.59,9.597,3158800.0
2007-06-14 13:30:00,13.69,13.71,13.68,13.69,2819800.0,9.597,9.611,9.59,9.597,2819800.0
2007-06-14 14:00:00,13.69,13.72,13.67,13.72,3759000.0,9.597,9.618,9.583,9.618,3759000.0
2007-06-14 14:30:00,13.72,13.74,13.7,13.71,3636000.0,9.618,9.632,9.604,9.611,3636000.0
2007-06-14 15:00:00,13.7,13.73,13.7,13.71,4130800.0,9.604,9.625,9.604,9.611,4130800.0
2007-06-14 15:30:00,13.71,13.78,13.7,13.77,7943600.0,9.611,9.6601,9.604,9.6531,7943600.0
2007-06-15 09:30:00,13.94,14.02,13.9,13.93,27719600.0,9.7722,9.8283,9.7442,9.7652,27719600.0
2007-06-15 10:00:00,13.94,14.01,13.91,13.99,4849400.0,9.7722,9.8213,9.7512,9.8073,4849400.0
2007-06-15 10:30:00,13.99,14.17,13.99,14.15,6179800.0,9.8073,9.9335,9.8073,9.9195,6179800.0
2007-06-15 11:00:00,14.15,14.15,14.05,14.06,3520200.0,9.9195,9.9195,9.8494,9.8564,3520200.0
2007-06-15 11:30:00,14.06,14.06,14.01,14.05,2464200.0,9.8564,9.8564,9.8213,9.8494,2464200.0
2007-06-15 12:00:00,14.04,14.05,14.01,14.01,2370200.0,9.8423,9.8494,9.8213,9.8213,2370200.0
2007-06-15 12:30:00,14.01,14.01,13.97,13.98,2328000.0,9.8213,9.8213,9.7933,9.8003,2328000.0
2007-06-15 13:00:00,13.98,14.0,13.95,14.0,2904000.0,9.8003,9.8143,9.7793,9.8143,2904000.0
2007-06-15 13:30:00,13.99,14.02,13.76,14.0,2938400.0,9.8073,9.8283,9.6461,9.8143,2938400.0
2007-06-15 14:00:00,14.0,14.01,13.96,13.98,2604000.0,9.8143,9.8213,9.7863,9.8003,2604000.0
2007-06-15 14:30:00,13.99,14.01,13.96,13.99,2181400.0,9.8073,9.8213,9.7863,9.8073,2181400.0
2007-06-15 15:00:00,13.99,14.01,13.96,13.96,3346400.0,9.8073,9.8213,9.7863,9.7863,3346400.0
2007-06-15 15:30:00,13.96,14.01,13.96,14.01,7978400.0,9.7863,9.8213,9.7863,9.8213,7978400.0
2007-06-18 09:30:00,13.97,14.04,13.95,14.03,2053200.0,9.7933,9.8423,9.7793,9.8353,2053200.0
2007-06-18 10:00:00,14.03,14.04,13.99,14.01,1931600.0,9.8353,9.8423,9.8073,9.8213,1931600.0
2007-06-18 10:30:00,14.0,14.01,13.96,13.98,2757000.0,9.8143,9.8213,9.7863,9.8003,2757000.0
2007-06-18 11:00:00,13.98,13.99,13.97,13.99,1753600.0,9.8003,9.8073,9.7933,9.8073,1753600.0
2007-06-18 11:30:00,13.99,14.03,13.97,14.03,1813800.0,9.8073,9.8353,9.7933,9.8353,1813800.0
2007-06-18 12:00:00,14.03,14.04,14.01,14.04,1096600.0,9.8353,9.8423,9.8213,9.8423,1096600.0
2007-06-18 12:30:00,14.04,14.06,14.03,14.06,837200.0,9.8423,9.8564,9.8353,9.8564,837200.0
2007-06-18 13:00:00,14.06,14.06,14.0,14.01,1064400.0,9.8564,9.8564,9.8143,9.8213,1064400.0
2007-06-18 13:30:00,14.0,14.03,14.0,14.0,1664800.0,9.8143,9.8353,9.8143,9.8143,1664800.0
2007-06-18 14:00:00,14.0,14.02,13.99,13.99,1981000.0,9.8143,9.8283,9.8073,9.8073,1981000.0
2007-06-18 14:30:00,13.99,14.01,13.98,14.01,1482400.0,9.8073,9.8213,9.8003,9.8213,1482400.0
2007-06-18 15:00:00,14.0,14.01,13.99,14.0,4314800.0,9.8143,9.8213,9.8073,9.8143,4314800.0
2007-06-18 15:30:00,14.0,14.02,13.98,13.99,7145200.0,9.8143,9.8283,9.8003,9.8073,7145200.0
2007-06-19 09:30:00,13.89,13.99,13.87,13.9,3190600.0,9.7372,9.8073,9.7232,9.7442,3190600.0
2007-06-19 10:00:00,13.9,13.94,13.88,13.91,1914000.0,9.7442,9.7722,9.7302,9.7512,1914000.0
2007-06-19 10:30:00,13.91,13.99,13.9,13.95,4339000.0,9.7512,9.8073,9.7442,9.7793,4339000.0
2007-06-19 11:00:00,13.94,14.03,13.93,13.93,3883000.0,9.7722,9.8353,9.7652,9.7652,3883000.0
2007-06-19 11:30:00,13.94,13.97,13.92,13.96,3167000.0,9.7722,9.7933,9.7582,9.7863,3167000.0
2007-06-19 12:00:00,13.96,14.01,13.96,13.98,3544600.0,9.7863,9.8213,9.7863,9.8003,3544600.0
2007-06-19 12:30:00,13.98,14.0,13.96,13.99,1289600.0,9.8003,9.8143,9.7863,9.8073,1289600.0
2007-06-19 13:00:00,13.99,14.01,13.96,13.98,2316800.0,9.8073,9.8213,9.7863,9.8003,2316800.0
2007-06-19 13:30:00,13.98,13.98,13.93,13.96,2253400.0,9.8003,9.8003,9.7652,9.7863,2253400.0
2007-06-19 14:00:00,13.96,13.99,13.95,13.98,3957000.0,9.7863,9.8073,9.7793,9.8003,3957000.0
2007-06-19 14:30:00,13.99,14.02,13.97,13.99,3865600.0,9.8073,9.8283,9.7933,9.8073,3865600.0
2007-06-19 15:00:00,13.99,14.03,13.99,14.02,4280600.0,9.8073,9.8353,9.8073,9.8283,4280600.0
2007-06-19 15:30:00,14.02,14.08,13.97,14.05,7796000.0,9.8283,9.8704,9.7933,9.8494,7796000.0
2007-06-20 09:30:00,14.13,14.24,14.05,14.19,5606400.0,9.9054,9.9825,9.8494,9.9475,5606400.0
2007-06-20 10:00:00,14.19,14.31,14.15,14.26,6143800.0,9.9475,10.0316,9.9195,9.9966,6143800.0
2007-06-20 10:30:00,14.26,14.35,14.26,14.31,4387400.0,9.9966,10.0597,9.9966,10.0316,4387400.0
2007-06-20 11:00:00,14.31,14.42,14.3,14.38,5742200.0,10.0316,10.1087,10.0246,10.0807,5742200.0
2007-06-20 11:30:00,14.38,14.38,14.34,14.37,2937600.0,10.0807,10.0807,10.0527,10.0737,2937600.0
2007-06-20 12:00:00,14.38,14.38,14.33,14.35,2904200.0,10.0807,10.0807,10.0456,10.0597,2904200.0
2007-06-20 12:30:00,14.35,14.35,14.28,14.28,1714200.0,10.0597,10.0597,10.0106,10.0106,1714200.0
2007-06-20 13:00:00,14.29,14.3,14.17,14.21,2424200.0,10.0176,10.0246,9.9335,9.9615,2424200.0
2007-06-20 13:30:00,14.21,14.22,14.18,14.2,1929400.0,9.9615,9.9685,9.9405,9.9545,1929400.0
2007-06-20 14:00:00,14.2,14.25,14.19,14.21,2737200.0,9.9545,9.9896,9.9475,9.9615,2737200.0
2007-06-20 14:30:00,14.2,14.22,14.18,14.2,2474400.0,9.9545,9.9685,9.9405,9.9545,2474400.0
2007-06-20 15:00:00,14.2,14.21,14.16,14.18,3268600.0,9.9545,9.9615,9.9265,9.9405,3268600.0
2007-06-20 15:30:00,14.18,14.18,14.08,14.1,5085400.0,9.9405,9.9405,9.8704,9.8844,5085400.0
2007-06-21 09:30:00,14.07,14.13,13.96,13.97,2239200.0,9.8634,9.9054,9.7863,9.7933,2239200.0
2007-06-21 10:00:00,13.97,13.99,13.88,13.94,3054600.0,9.7933,9.8073,9.7302,9.7722,3054600.0
2007-06-21 10:30:00,13.94,14.0,13.91,14.0,2801800.0,9.7722,9.8143,9.7512,9.8143,2801800.0
2007-06-21 11:00:00,14.0,14.02,13.95,13.96,1845000.0,9.8143,9.8283,9.7793,9.7863,1845000.0
2007-06-21 11:30:00,13.95,13.96,13.9,13.93,1212400.0,9.7793,9.7863,9.7442,9.7652,1212400.0
2007-06-21 12:00:00,13.93,14.06,13.93,14.05,2679600.0,9.7652,9.8564,9.7652,9.8494,2679600.0
2007-06-21 12:30:00,14.05,14.1,14.04,14.09,2524400.0,9.8494,9.8844,9.8423,9.8774,2524400.0
2007-06-21 13:00:00,14.09,14.19,14.09,14.15,2202200.0,9.8774,9.9475,9.8774,9.9195,2202200.0
2007-06-21 13:30:00,14.16,14.22,14.15,14.22,2909400.0,9.9265,9.9685,9.9195,9.9685,2909400.0
2007-06-21 14:00:00,14.22,14.22,14.16,14.17,2943600.0,9.9685,9.9685,9.9265,9.9335,2943600.0
2007-06-21 14:30:00,14.16,14.2,14.15,14.2,3428400.0,9.9265,9.9545,9.9195,9.9545,3428400.0
2007-06-21 15:00:00,14.19,14.24,14.19,14.22,2626600.0,9.9475,9.9825,9.9475,9.9685,2626600.0
2007-06-21 15:30:00,14.22,14.24,14.18,14.21,3870600.0,9.9685,9.9825,9.9405,9.9615,3870600.0
2007-06-22 09:30:00,14.18,14.2,14.04,14.1,2488800.0,9.9405,9.9545,9.8423,9.8844,2488800.0
2007-06-22 10:00:00,14.1,14.11,14.0,14.01,2407600.0,9.8844,9.8914,9.8143,9.8213,2407600.0
2007-06-22 10:30:00,14.01,14.03,13.97,14.01,2310800.0,9.8213,9.8353,9.7933,9.8213,2310800.0
2007-06-22 11:00:00,14.01,14.03,13.99,13.99,2854400.0,9.8213,9.8353,9.8073,9.8073,2854400.0
2007-06-22 11:30:00,13.99,14.01,13.97,13.99,1316800.0,9.8073,9.8213,9.7933,9.8073,1316800.0
2007-06-22 12:00:00,13.99,14.0,13.93,13.94,2117200.0,9.8073,9.8143,9.7652,9.7722,2117200.0
2007-06-22 12:30:00,13.94,14.03,13.93,14.01,2709600.0,9.7722,9.8353,9.7652,9.8213,2709600.0
2007-06-22 13:00:00,14.01,14.06,13.96,14.04,1722000.0,9.8213,9.8564,9.7863,9.8423,1722000.0
2007-06-22 13:30:00,14.05,14.05,13.95,13.97,1675600.0,9.8494,9.8494,9.7793,9.7933,1675600.0
2007-06-22 14:00:00,13.96,14.02,13.95,14.01,1058000.0,9.7863,9.8283,9.7793,9.8213,1058000.0
2007-06-22 14:30:00,14.01,14.02,13.93,13.94,2074600.0,9.8213,9.8283,9.7652,9.7722,2074600.0
2007-06-22 15:00:00,13.94,13.96,13.92,13.95,2640800.0,9.7722,9.7863,9.7582,9.7793,2640800.0
2007-06-22 15:30:00,13.95,13.96,13.89,13.92,5621400.0,9.7793,9.7863,9.7372,9.7582,5621400.0
2007-06-25 09:30:00,13.88,14.0,13.77,13.87,3150000.0,9.7302,9.8143,9.6531,9.7232,3150000.0
2007-06-25 10:00:00,13.87,13.95,13.86,13.93,1969600.0,9.7232,9.7793,9.7162,9.7652,1969600.0
2007-06-25 10:30:00,13.93,13.99,13.92,13.99,1439600.0,9.7652,9.8073,9.7582,9.8073,1439600.0
2007-06-25 11:00:00,13.99,14.01,13.97,14.0,1135400.0,9.8073,9.8213,9.7933,9.8143,1135400.0
2007-06-25 11:30:00,14.0,14.01,13.95,13.97,799000.0,9.8143,9.8213,9.7793,9.7933,799000.0
2007-06-25 12:00:00,13.97,14.06,13.97,14.0,1415600.0,9.7933,9.8564,9.7933,9.8143,1415600.0
2007-06-25 12:30:00,13.99,14.0,13.96,13.97,862600.0,9.8073,9.8143,9.7863,9.7933,862600.0
2007-06-25 13:00:00,13.96,14.02,13.96,14.02,1521000.0,9.7863,9.8283,9.7863,9.8283,1521000.0
2007-06-25 13:30:00,14.01,14.06,14.01,14.01,1015600.0,9.8213,9.8564,9.8213,9.8213,1015600.0
2007-06-25 14:00:00,14.01,14.02,13.88,13.96,1551800.0,9.8213,9.8283,9.7302,9.7863,1551800.0
2007-06-25 14:30:00,13.96,13.97,13.81,13.83,2695400.0,9.7863,9.7933,9.6811,9.6951,2695400.0
2007-06-25 15:00:00,13.83,13.85,13.8,13.85,2485000.0,9.6951,9.7092,9.6741,9.7092,2485000.0
2007-06-25 15:30:00,13.85,13.89,13.83,13.86,3365600.0,9.7092,9.7372,9.6951,9.7162,3365600.0
2007-06-26 09:30:00,13.95,14.06,13.92,14.05,2789600.0,9.7793,9.8564,9.7582,9.8494,2789600.0
2007-06-26 10:00:00,14.05,14.07,13.99,14.02,2110800.0,9.8494,9.8634,9.8073,9.8283,2110800.0
2007-06-26 10:30:00,14.01,14.05,13.98,13.99,2266000.0,9.8213,9.8494,9.8003,9.8073,2266000.0
2007-06-26 11:00:00,13.99,14.07,13.99,14.06,1722800.0,9.8073,9.8634,9.8073,9.8564,1722800.0
2007-06-26 11:30:00,14.06,14.12,14.04,14.11,2129400.0,9.8564,9.8984,9.8423,9.8914,2129400.0
2007-06-26 12:00:00,14.12,14.13,14.02,14.03,1198000.0,9.8984,9.9054,9.8283,9.8353,1198000.0
2007-06-26 12:30:00,14.03,14.03,13.99,14.0,941400.0,9.8353,9.8353,9.8073,9.8143,941400.0
2007-06-26 13:00:00,14.0,14.0,13.94,13.95,2360000.0,9.8143,9.8143,9.7722,9.7793,2360000.0
2007-06-26 13:30:00,13.94,13.99,13.91,13.92,2541200.0,9.7722,9.8073,9.7512,9.7582,2541200.0
2007-06-26 14:00:00,13.92,13.96,13.86,13.87,2017800.0,9.7582,9.7863,9.7162,9.7232,2017800.0
2007-06-26 14:30:00,13.86,13.88,13.81,13.84,2739600.0,9.7162,9.7302,9.6811,9.7021,2739600.0
2007-06-26 15:00:00,13.84,13.9,13.8,13.9,3413000.0,9.7021,9.7442,9.6741,9.7442,3413000.0
2007-06-26 15:30:00,13.9,13.94,13.88,13.92,2377200.0,9.7442,9.7722,9.7302,9.7582,2377200.0
2007-06-27 09:30:00,13.76,13.98,13.76,13.94,2672400.0,9.6461,9.8003,9.6461,9.7722,2672400.0
2007-06-27 10:00:00,13.95,13.95,13.9,13.92,2867800.0,9.7793,9.7793,9.7442,9.7582,2867800.0
2007-06-27 10:30:00,13.92,13.97,13.89,13.91,3184400.0,9.7582,9.7933,9.7372,9.7512,3184400.0
2007-06-27 11:00:00,13.91,13.92,13.88,13.9,2219400.0,9.7512,9.7582,9.7302,9.7442,2219400.0
2007-06-27 11:30:00,13.9,13.93,13.88,13.9,1978200.0,9.7442,9.7652,9.7302,9.7442,1978200.0
2007-06-27 12:00:00,13.9,13.94,13.9,13.92,1848200.0,9.7442,9.7722,9.7442,9.7582,1848200.0
2007-06-27 12:30:00,13.91,13.94,13.9,13.9,1018200.0,9.7512,9.7722,9.7442,9.7442,1018200.0
2007-06-27 13:00:00,13.9,13.92,13.86,13.87,1482000.0,9.7442,9.7582,9.7162,9.7232,1482000.0
2007-06-27 13:30:00,13.86,13.88,13.83,13.88,1582200.0,9.7162,9.7302,9.6951,9.7302,1582200.0
2007-06-27 14:00:00,13.88,13.95,13.88,13.94,2325000.0,9.7302,9.7793,9.7302,9.7722,2325000.0
2007-06-27 14:30:00,13.94,13.96,13.92,13.94,2167200.0,9.7722,9.7863,9.7582,9.7722,2167200.0
2007-06-27 15:00:00,13.94,13.96,13.9,13.93,3226200.0,9.7722,9.7863,9.7442,9.7652,3226200.0
2007-06-27 15:30:00,13.94,13.97,13.93,13.97,4783400.0,9.7722,9.7933,9.7652,9.7933,4783400.0
2007-06-28 09:30:00,13.92,14.02,13.86,14.01,1760400.0,9.7582,9.8283,9.7162,9.8213,1760400.0
2007-06-28 10:00:00,14.01,14.04,13.95,13.97,1550200.0,9.8213,9.8423,9.7793,9.7933,1550200.0
2007-06-28 10:30:00,13.97,14.0,13.93,13.94,1394400.0,9.7933,9.8143,9.7652,9.7722,1394400.0
2007-06-28 11:00:00,13.94,13.99,13.93,13.98,1530200.0,9.7722,9.8073,9.7652,9.8003,1530200.0
2007-06-28 11:30:00,13.98,14.03,13.97,14.03,1722400.0,9.8003,9.8353,9.7933,9.8353,1722400.0
2007-06-28 12:00:00,14.03,14.05,14.01,14.01,1131000.0,9.8353,9.8494,9.8213,9.8213,1131000.0
2007-06-28 12:30:00,14.01,14.04,14.01,14.01,740800.0,9.8213,9.8423,9.8213,9.8213,740800.0
2007-06-28 13:00:00,14.01,14.01,13.97,14.0,1356200.0,9.8213,9.8213,9.7933,9.8143,1356200.0
2007-06-28 13:30:00,14.0,14.09,14.0,14.09,1651200.0,9.8143,9.8774,9.8143,9.8774,1651200.0
2007-06-28 14:00:00,14.09,14.13,14.03,14.06,2589000.0,9.8774,9.9054,9.8353,9.8564,2589000.0
2007-06-28 14:30:00,14.06,14.09,13.99,14.07,2759800.0,9.8564,9.8774,9.8073,9.8634,2759800.0
2007-06-28 15:00:00,14.07,14.09,14.02,14.06,2683600.0,9.8634,9.8774,9.8283,9.8564,2683600.0
2007-06-28 15:30:00,14.06,14.1,14.03,14.03,5213200.0,9.8564,9.8844,9.8353,9.8353,5213200.0
2007-06-29 09:30:00,14.09,14.18,14.0,14.18,2340000.0,9.8774,9.9405,9.8143,9.9405,2340000.0
2007-06-29 10:00:00,14.18,14.2,14.14,14.16,1298800.0,9.9405,9.9545,9.9124,9.9265,1298800.0
2007-06-29 10:30:00,14.16,14.18,14.13,14.18,1356000.0,9.9265,9.9405,9.9054,9.9405,1356000.0
2007-06-29 11:00:00,14.18,14.24,14.17,14.2,1686600.0,9.9405,9.9825,9.9335,9.9545,1686600.0
2007-06-29 11:30:00,14.2,14.22,14.17,14.2,1370400.0,9.9545,9.9685,9.9335,9.9545,1370400.0
2007-06-29 12:00:00,14.19,14.2,14.13,14.15,1267400.0,9.9475,9.9545,9.9054,9.9195,1267400.0
2007-06-29 12:30:00,14.15,14.15,14.1,14.12,1445200.0,9.9195,9.9195,9.8844,9.8984,1445200.0
2007-06-29 13:00:00,14.12,14.12,14.08,14.08,1634400.0,9.8984,9.8984,9.8704,9.8704,1634400.0
2007-06-29 13:30:00,14.09,14.11,14.07,14.08,1477000.0,9.8774,9.8914,9.8634,9.8704,1477000.0
2007-06-29 14:00:00,14.08,14.09,14.02,14.04,2481600.0,9.8704,9.8774,9.8283,9.8423,2481600.0
2007-06-29 14:30:00,14.04,14.09,14.02,14.09,2071400.0,9.8423,9.8774,9.8283,9.8774,2071400.0
2007-06-29 15:00:00,14.08,14.09,13.95,13.96,3824600.0,9.8704,9.8774,9.7793,9.7863,3824600.0
2007-06-29 15:30:00,13.96,14.07,13.95,14.06,3851000.0,9.7863,9.8634,9.7793,9.8564,3851000.0
2007-07-02 09:30:00,14.12,14.25,14.12,14.21,1708000.0,9.8984,9.9896,9.8984,9.9615,1708000.0
2007-07-02 10:00:00,14.21,14.24,14.21,14.22,2098600.0,9.9615,9.9825,9.9615,9.9685,2098600.0
2007-07-02 10:30:00,14.22,14.24,14.21,14.22,1256600.0,9.9685,9.9825,9.9615,9.9685,1256600.0
2007-07-02 11:00:00,14.22,14.24,14.19,14.22,1690800.0,9.9685,9.9825,9.9475,9.9685,1690800.0
2007-07-02 11:30:00,14.22,14.22,14.15,14.15,1518600.0,9.9685,9.9685,9.9195,9.9195,1518600.0
2007-07-02 12:00:00,14.15,14.21,14.14,14.15,1554400.0,9.9195,9.9615,9.9124,9.9195,1554400.0
2007-07-02 12:30:00,14.15,14.18,14.14,14.17,1004000.0,9.9195,9.9405,9.9124,9.9335,1004000.0
2007-07-02 13:00:00,14.18,14.23,14.17,14.19,1549600.0,9.9405,9.9755,9.9335,9.9475,1549600.0
2007-07-02 13:30:00,14.19,14.24,14.18,14.21,1217600.0,9.9475,9.9825,9.9405,9.9615,1217600.0
2007-07-02 14:00:00,14.21,14.21,14.17,14.2,810200.0,9.9615,9.9615,9.9335,9.9545,810200.0
2007-07-02 14:30:00,14.19,14.2,14.17,14.18,1394600.0,9.9475,9.9545,9.9335,9.9405,1394600.0
2007-07-02 15:00:00,14.17,14.2,14.14,14.19,1057200.0,9.9335,9.9545,9.9124,9.9475,1057200.0
2007-07-02 15:30:00,14.19,14.23,14.18,14.23,2805400.0,9.9475,9.9755,9.9405,9.9755,2805400.0
2007-07-03 09:30:00,14.22,14.27,14.12,14.26,1991600.0,9.9685,10.0036,9.8984,9.9966,1991600.0
2007-07-03 10:00:00,14.26,14.31,14.25,14.3,2083400.0,9.9966,10.0316,9.9896,10.0246,2083400.0
2007-07-03 10:30:00,14.3,14.31,14.21,14.3,1962400.0,10.0246,10.0316,9.9615,10.0246,1962400.0
2007-07-03 11:00:00,14.3,14.31,14.27,14.29,1871400.0,10.0246,10.0316,10.0036,10.0176,1871400.0
2007-07-03 11:30:00,14.29,14.29,14.25,14.27,1478800.0,10.0176,10.0176,9.9896,10.0036,1478800.0
2007-07-03 12:00:00,14.27,14.27,14.24,14.24,1283000.0,10.0036,10.0036,9.9825,9.9825,1283000.0
2007-07-03 12:30:00,14.25,14.29,14.22,14.29,2235200.0,9.9896,10.0176,9.9685,10.0176,2235200.0
2007-07-05 09:30:00,14.22,14.25,14.15,14.15,1892800.0,9.9685,9.9896,9.9195,9.9195,1892800.0
2007-07-05 10:00:00,14.15,14.24,14.13,14.24,2117800.0,9.9195,9.9825,9.9054,9.9825,2117800.0
2007-07-05 10:30:00,14.24,14.24,14.15,14.19,1945200.0,9.9825,9.9825,9.9195,9.9475,1945200.0
2007-07-05 11:00:00,14.17,14.19,14.13,14.17,2328400.0,9.9335,9.9475,9.9054,9.9335,2328400.0
2007-07-05 11:30:00,14.17,14.2,14.15,14.2,1428800.0,9.9335,9.9545,9.9195,9.9545,1428800.0
2007-07-05 12:00:00,14.18,14.21,14.17,14.18,965000.0,9.9405,9.9615,9.9335,9.9405,965000.0
2007-07-05 12:30:00,14.18,14.22,14.17,14.19,1175000.0,9.9405,9.9685,9.9335,9.9475,1175000.0
2007-07-05 13:00:00,14.2,14.24,14.19,14.24,1576000.0,9.9545,9.9825,9.9475,9.9825,1576000.0
2007-07-05 13:30:00,14.24,14.27,14.18,14.26,1588800.0,9.9825,10.0036,9.9405,9.9966,1588800.0
2007-07-05 14:00:00,14.26,14.26,14.22,14.24,1296200.0,9.9966,9.9966,9.9685,9.9825,1296200.0
2007-07-05 14:30:00,14.24,14.25,14.22,14.23,1143400.0,9.9825,9.9896,9.9685,9.9755,1143400.0
2007-07-05 15:00:00,14.23,14.23,14.19,14.19,1900400.0,9.9755,9.9755,9.9475,9.9475,1900400.0
2007-07-05 15:30:00,14.19,14.25,14.19,14.24,2926200.0,9.9475,9.9896,9.9475,9.9825,2926200.0
2007-07-06 09:30:00,14.25,14.34,14.24,14.32,1328800.0,9.9896,10.0527,9.9825,10.0386,1328800.0
2007-07-06 10:00:00,14.33,14.35,14.3,14.33,1747800.0,10.0456,10.0597,10.0246,10.0456,1747800.0
2007-07-06 10:30:00,14.32,14.34,14.3,14.32,1764200.0,10.0386,10.0527,10.0246,10.0386,1764200.0
2007-07-06 11:00:00,14.33,14.34,14.31,14.34,1464600.0,10.0456,10.0527,10.0316,10.0527,1464600.0
2007-07-06 11:30:00,14.34,14.35,14.3,14.33,1060200.0,10.0527,10.0597,10.0246,10.0456,1060200.0
2007-07-06 12:00:00,14.33,14.33,14.29,14.29,2008600.0,10.0456,10.0456,10.0176,10.0176,2008600.0
2007-07-06 12:30:00,14.29,14.3,14.27,14.3,1346400.0,10.0176,10.0246,10.0036,10.0246,1346400.0
2007-07-06 13:00:00,14.29,14.3,14.27,14.28,1250600.0,10.0176,10.0246,10.0036,10.0106,1250600.0
2007-07-06 13:30:00,14.28,14.29,14.24,14.29,2115400.0,10.0106,10.0176,9.9825,10.0176,2115400.0
2007-07-06 14:00:00,14.29,14.3,14.27,14.29,1281800.0,10.0176,10.0246,10.0036,10.0176,1281800.0
2007-07-06 14:30:00,14.29,14.29,14.27,14.29,867600.0,10.0176,10.0176,10.0036,10.0176,867600.0
2007-07-06 15:00:00,14.29,14.29,14.27,14.28,738600.0,10.0176,10.0176,10.0036,10.0106,738600.0
2007-07-06 15:30:00,14.28,14.3,14.27,14.29,2180600.0,10.0106,10.0246,10.0036,10.0176,2180600.0
2007-07-09 09:30:00,14.25,14.26,14.13,14.18,3274600.0,9.9896,9.9966,9.9054,9.9405,3274600.0
2007-07-09 10:00:00,14.18,14.23,14.18,14.22,1523800.0,9.9405,9.9755,9.9405,9.9685,1523800.0
2007-07-09 10:30:00,14.21,14.24,14.13,14.14,2265200.0,9.9615,9.9825,9.9054,9.9124,2265200.0
2007-07-09 11:00:00,14.14,14.17,14.13,14.15,1467600.0,9.9124,9.9335,9.9054,9.9195,1467600.0
2007-07-09 11:30:00,14.14,14.15,14.11,14.14,1634000.0,9.9124,9.9195,9.8914,9.9124,1634000.0
2007-07-09 12:00:00,14.13,14.15,14.12,14.13,1662800.0,9.9054,9.9195,9.8984,9.9054,1662800.0
2007-07-09 12:30:00,14.13,14.13,14.09,14.1,1815200.0,9.9054,9.9054,9.8774,9.8844,1815200.0
2007-07-09 13:00:00,14.1,14.13,14.08,14.12,1515200.0,9.8844,9.9054,9.8704,9.8984,1515200.0
2007-07-09 13:30:00,14.12,14.13,14.09,14.13,1496400.0,9.8984,9.9054,9.8774,9.9054,1496400.0
2007-07-09 14:00:00,14.13,14.13,14.08,14.09,1967200.0,9.9054,9.9054,9.8704,9.8774,1967200.0
2007-07-09 14:30:00,14.09,14.13,14.08,14.13,2041400.0,9.8774,9.9054,9.8704,9.9054,2041400.0
2007-07-09 15:00:00,14.13,14.16,14.11,14.16,1941400.0,9.9054,9.9265,9.8914,9.9265,1941400.0
2007-07-09 15:30:00,14.16,14.19,14.14,14.14,2533800.0,9.9265,9.9475,9.9124,9.9124,2533800.0
2007-07-10 09:30:00,14.02,14.04,13.95,13.98,3556400.0,9.8283,9.8423,9.7793,9.8003,3556400.0
2007-07-10 10:00:00,13.97,14.01,13.93,13.93,4917600.0,9.7933,9.8213,9.7652,9.7652,4917600.0
2007-07-10 10:30:00,13.93,13.97,13.88,13.88,3955800.0,9.7652,9.7933,9.7302,9.7302,3955800.0
2007-07-10 11:00:00,13.88,14.03,13.87,14.01,4540800.0,9.7302,9.8353,9.7232,9.8213,4540800.0
2007-07-10 11:30:00,14.01,14.02,13.96,13.99,4183000.0,9.8213,9.8283,9.7863,9.8073,4183000.0
2007-07-10 12:00:00,13.99,14.02,13.93,13.97,3339600.0,9.8073,9.8283,9.7652,9.7933,3339600.0
2007-07-10 12:30:00,13.97,14.0,13.96,13.98,983000.0,9.7933,9.8143,9.7863,9.8003,983000.0
2007-07-10 13:00:00,13.98,13.99,13.94,13.96,1958000.0,9.8003,9.8073,9.7722,9.7863,1958000.0
2007-07-10 13:30:00,13.97,13.97,13.88,13.89,2061600.0,9.7933,9.7933,9.7302,9.7372,2061600.0
2007-07-10 14:00:00,13.88,13.96,13.87,13.92,1632000.0,9.7302,9.7863,9.7232,9.7582,1632000.0
2007-07-10 14:30:00,13.92,13.94,13.87,13.9,1881200.0,9.7582,9.7722,9.7232,9.7442,1881200.0
2007-07-10 15:00:00,13.89,13.9,13.85,13.87,2845200.0,9.7372,9.7442,9.7092,9.7232,2845200.0
2007-07-10 15:30:00,13.87,13.87,13.8,13.81,5420200.0,9.7232,9.7232,9.6741,9.6811,5420200.0
2007-07-11 09:30:00,13.75,13.87,13.74,13.82,3986600.0,9.639,9.7232,9.632,9.6881,3986600.0
2007-07-11 10:00:00,13.82,13.85,13.79,13.83,2922400.0,9.6881,9.7092,9.6671,9.6951,2922400.0
2007-07-11 10:30:00,13.84,13.85,13.81,13.85,2380800.0,9.7021,9.7092,9.6811,9.7092,2380800.0
2007-07-11 11:00:00,13.84,13.85,13.82,13.83,2916400.0,9.7021,9.7092,9.6881,9.6951,2916400.0
2007-07-11 11:30:00,13.83,13.85,13.8,13.82,2977600.0,9.6951,9.7092,9.6741,9.6881,2977600.0
2007-07-11 12:00:00,13.82,13.84,13.81,13.83,3567200.0,9.6881,9.7021,9.6811,9.6951,3567200.0
2007-07-11 12:30:00,13.83,13.85,13.81,13.82,1275600.0,9.6951,9.7092,9.6811,9.6881,1275600.0
2007-07-11 13:00:00,13.82,13.83,13.81,13.81,1361800.0,9.6881,9.6951,9.6811,9.6811,1361800.0
2007-07-11 13:30:00,13.81,13.83,13.78,13.78,1739000.0,9.6811,9.6951,9.6601,9.6601,1739000.0
2007-07-11 14:00:00,13.78,13.81,13.74,13.79,2223200.0,9.6601,9.6811,9.632,9.6671,2223200.0
2007-07-11 14:30:00,13.79,13.81,13.76,13.8,2334800.0,9.6671,9.6811,9.6461,9.6741,2334800.0
2007-07-11 15:00:00,13.8,13.84,13.79,13.84,2278600.0,9.6741,9.7021,9.6671,9.7021,2278600.0
2007-07-11 15:30:00,13.84,13.88,13.82,13.87,3674600.0,9.7021,9.7302,9.6881,9.7232,3674600.0
2007-07-12 09:30:00,13.95,13.96,13.85,13.89,2447200.0,9.7793,9.7863,9.7092,9.7372,2447200.0
2007-07-12 10:00:00,13.89,13.9,13.81,13.83,2215600.0,9.7372,9.7442,9.6811,9.6951,2215600.0
2007-07-12 10:30:00,13.83,13.88,13.83,13.86,1174800.0,9.6951,9.7302,9.6951,9.7162,1174800.0
2007-07-12 11:00:00,13.87,13.88,13.85,13.85,1336000.0,9.7232,9.7302,9.7092,9.7092,1336000.0
2007-07-12 11:30:00,13.85,13.88,13.84,13.86,1187200.0,9.7092,9.7302,9.7021,9.7162,1187200.0
2007-07-12 12:00:00,13.86,13.91,13.86,13.9,1813000.0,9.7162,9.7512,9.7162,9.7442,1813000.0
2007-07-12 12:30:00,13.9,13.9,13.86,13.88,2301200.0,9.7442,9.7442,9.7162,9.7302,2301200.0
2007-07-12 13:00:00,13.88,13.88,13.85,13.86,1479200.0,9.7302,9.7302,9.7092,9.7162,1479200.0
2007-07-12 13:30:00,13.86,13.87,13.83,13.84,1545400.0,9.7162,9.7232,9.6951,9.7021,1545400.0
2007-07-12 14:00:00,13.83,13.85,13.79,13.8,1985600.0,9.6951,9.7092,9.6671,9.6741,1985600.0
2007-07-12 14:30:00,13.8,13.81,13.77,13.8,2470600.0,9.6741,9.6811,9.6531,9.6741,2470600.0
2007-07-12 15:00:00,13.8,13.84,13.78,13.84,3012000.0,9.6741,9.7021,9.6601,9.7021,3012000.0
2007-07-12 15:30:00,13.84,13.86,13.81,13.86,11274400.0,9.7021,9.7162,9.6811,9.7162,11274400.0
2007-07-13 09:30:00,13.89,14.03,13.8,13.9,4739200.0,9.7372,9.8353,9.6741,9.7442,4739200.0
2007-07-13 10:00:00,13.9,13.95,13.9,13.93,2536400.0,9.7442,9.7793,9.7442,9.7652,2536400.0
2007-07-13 10:30:00,13.93,13.98,13.91,13.94,6504400.0,9.7652,9.8003,9.7512,9.7722,6504400.0
2007-07-13 11:00:00,13.96,13.97,13.93,13.96,3806800.0,9.7863,9.7933,9.7652,9.7863,3806800.0
2007-07-13 11:30:00,13.96,13.97,13.95,13.96,2273200.0,9.7863,9.7933,9.7793,9.7863,2273200.0
2007-07-13 12:00:00,13.96,13.97,13.95,13.96,741200.0,9.7863,9.7933,9.7793,9.7863,741200.0
2007-07-13 12:30:00,13.96,13.97,13.95,13.96,1218200.0,9.7863,9.7933,9.7793,9.7863,1218200.0
2007-07-13 13:00:00,13.95,13.97,13.94,13.96,1503400.0,9.7793,9.7933,9.7722,9.7863,1503400.0
2007-07-13 13:30:00,13.96,13.98,13.96,13.97,1318600.0,9.7863,9.8003,9.7863,9.7933,1318600.0
2007-07-13 14:00:00,13.98,14.05,13.98,14.01,4044800.0,9.8003,9.8494,9.8003,9.8213,4044800.0
2007-07-13 14:30:00,14.01,14.05,13.99,14.01,2436200.0,9.8213,9.8494,9.8073,9.8213,2436200.0
2007-07-13 15:00:00,14.02,14.02,13.98,14.0,2753800.0,9.8283,9.8283,9.8003,9.8143,2753800.0
2007-07-13 15:30:00,14.0,14.01,13.97,13.97,3733200.0,9.8143,9.8213,9.7933,9.7933,3733200.0
2007-07-16 09:30:00,13.92,14.06,13.91,14.02,2795200.0,9.7582,9.8564,9.7512,9.8283,2795200.0
2007-07-16 10:00:00,14.01,14.02,13.99,14.02,1282000.0,9.8213,9.8283,9.8073,9.8283,1282000.0
2007-07-16 10:30:00,14.02,14.03,13.97,13.99,1490200.0,9.8283,9.8353,9.7933,9.8073,1490200.0
2007-07-16 11:00:00,13.99,13.99,13.95,13.96,1521400.0,9.8073,9.8073,9.7793,9.7863,1521400.0
2007-07-16 11:30:00,13.95,13.96,13.92,13.94,1379800.0,9.7793,9.7863,9.7582,9.7722,1379800.0
2007-07-16 12:00:00,13.94,13.96,13.93,13.95,848600.0,9.7722,9.7863,9.7652,9.7793,848600.0
2007-07-16 12:30:00,13.95,13.99,13.95,13.99,964400.0,9.7793,9.8073,9.7793,9.8073,964400.0
2007-07-16 13:00:00,13.99,13.99,13.94,13.94,1746400.0,9.8073,9.8073,9.7722,9.7722,1746400.0
2007-07-16 13:30:00,13.94,13.95,13.9,13.91,1443000.0,9.7722,9.7793,9.7442,9.7512,1443000.0
2007-07-16 14:00:00,13.91,13.93,13.9,13.92,1213200.0,9.7512,9.7652,9.7442,9.7582,1213200.0
2007-07-16 14:30:00,13.92,13.93,13.9,13.9,1229600.0,9.7582,9.7652,9.7442,9.7442,1229600.0
2007-07-16 15:00:00,13.9,13.9,13.83,13.83,3710400.0,9.7442,9.7442,9.6951,9.6951,3710400.0
2007-07-16 15:30:00,13.86,13.86,13.81,13.82,3873400.0,9.7162,9.7162,9.6811,9.6881,3873400.0
2007-07-17 09:30:00,13.87,13.94,13.86,13.86,3305600.0,9.7232,9.7722,9.7162,9.7162,3305600.0
2007-07-17 10:00:00,13.86,13.9,13.84,13.9,2459200.0,9.7162,9.7442,9.7021,9.7442,2459200.0
2007-07-17 10:30:00,13.89,13.96,13.89,13.91,2604800.0,9.7372,9.7863,9.7372,9.7512,2604800.0
2007-07-17 11:00:00,13.92,13.94,13.9,13.92,2200200.0,9.7582,9.7722,9.7442,9.7582,2200200.0
2007-07-17 11:30:00,13.92,13.93,13.9,13.9,1446600.0,9.7582,9.7652,9.7442,9.7442,1446600.0
2007-07-17 12:00:00,13.9,13.96,13.9,13.95,1629200.0,9.7442,9.7863,9.7442,9.7793,1629200.0
2007-07-17 12:30:00,13.95,13.96,13.93,13.94,1216400.0,9.7793,9.7863,9.7652,9.7722,1216400.0
2007-07-17 13:00:00,13.94,13.98,13.94,13.96,1596600.0,9.7722,9.8003,9.7722,9.7863,1596600.0
2007-07-17 13:30:00,13.96,14.04,13.96,14.03,1595400.0,9.7863,9.8423,9.7863,9.8353,1595400.0
2007-07-17 14:00:00,14.03,14.06,14.03,14.04,1493600.0,9.8353,9.8564,9.8353,9.8423,1493600.0
2007-07-17 14:30:00,14.04,14.09,14.04,14.06,1499200.0,9.8423,9.8774,9.8423,9.8564,1499200.0
2007-07-17 15:00:00,14.06,14.09,14.05,14.06,2257800.0,9.8564,9.8774,9.8494,9.8564,2257800.0
2007-07-17 15:30:00,14.06,14.11,14.02,14.1,6378200.0,9.8564,9.8914,9.8283,9.8844,6378200.0
2007-07-18 09:30:00,14.02,14.21,14.0,14.17,4368400.0,9.8283,9.9615,9.8143,9.9335,4368400.0
2007-07-18 10:00:00,14.18,14.18,14.05,14.15,5448000.0,9.9405,9.9405,9.8494,9.9195,5448000.0
2007-07-18 10:30:00,14.15,14.21,14.09,14.21,3954200.0,9.9195,9.9615,9.8774,9.9615,3954200.0
2007-07-18 11:00:00,14.21,14.27,14.13,14.15,4049400.0,9.9615,10.0036,9.9054,9.9195,4049400.0
2007-07-18 11:30:00,14.15,14.19,14.12,14.16,2316600.0,9.9195,9.9475,9.8984,9.9265,2316600.0
2007-07-18 12:00:00,14.16,14.19,14.13,14.19,2431000.0,9.9265,9.9475,9.9054,9.9475,2431000.0
2007-07-18 12:30:00,14.19,14.24,14.17,14.22,1662800.0,9.9475,9.9825,9.9335,9.9685,1662800.0
2007-07-18 13:00:00,14.22,14.22,14.17,14.21,1336400.0,9.9685,9.9685,9.9335,9.9615,1336400.0
2007-07-18 13:30:00,14.21,14.26,14.2,14.23,1774200.0,9.9615,9.9966,9.9545,9.9755,1774200.0
2007-07-18 14:00:00,14.23,14.24,14.2,14.22,1875000.0,9.9755,9.9825,9.9545,9.9685,1875000.0
2007-07-18 14:30:00,14.22,14.29,14.22,14.29,2855800.0,9.9685,10.0176,9.9685,10.0176,2855800.0
2007-07-18 15:00:00,14.29,14.38,14.22,14.38,5243800.0,10.0176,10.0807,9.9685,10.0807,5243800.0
2007-07-18 15:30:00,14.38,14.55,14.35,14.51,15758600.0,10.0807,10.1999,10.0597,10.1718,15758600.0
2007-07-19 09:30:00,14.51,14.71,14.51,14.59,3462200.0,10.1718,10.312,10.1718,10.2279,3462200.0
2007-07-19 10:00:00,14.59,14.59,14.51,14.52,2568800.0,10.2279,10.2279,10.1718,10.1788,2568800.0
2007-07-19 10:30:00,14.52,14.52,14.41,14.43,2205800.0,10.1788,10.1788,10.1017,10.1157,2205800.0
2007-07-19 11:00:00,14.43,14.45,14.38,14.38,2283000.0,10.1157,10.1298,10.0807,10.0807,2283000.0
2007-07-19 11:30:00,14.38,14.38,14.31,14.36,4846000.0,10.0807,10.0807,10.0316,10.0667,4846000.0
2007-07-19 12:00:00,14.36,14.45,14.34,14.44,2217000.0,10.0667,10.1298,10.0527,10.1228,2217000.0
2007-07-19 12:30:00,14.44,14.45,14.38,14.43,2715000.0,10.1228,10.1298,10.0807,10.1157,2715000.0
2007-07-19 13:00:00,14.43,14.51,14.42,14.49,1487400.0,10.1157,10.1718,10.1087,10.1578,1487400.0
2007-07-19 13:30:00,14.49,14.54,14.49,14.52,1497400.0,10.1578,10.1929,10.1578,10.1788,1497400.0
2007-07-19 14:00:00,14.52,14.52,14.45,14.47,1643800.0,10.1788,10.1788,10.1298,10.1438,1643800.0
2007-07-19 14:30:00,14.47,14.48,14.46,14.47,1806200.0,10.1438,10.1508,10.1368,10.1438,1806200.0
2007-07-19 15:00:00,14.48,14.49,14.46,14.47,2614800.0,10.1508,10.1578,10.1368,10.1438,2614800.0
2007-07-19 15:30:00,14.47,14.5,14.47,14.48,3204600.0,10.1438,10.1648,10.1438,10.1508,3204600.0
2007-07-20 09:30:00,14.52,14.52,14.35,14.37,11556600.0,10.1788,10.1788,10.0597,10.0737,11556600.0
2007-07-20 10:00:00,14.37,14.43,14.36,14.42,2946600.0,10.0737,10.1157,10.0667,10.1087,2946600.0
2007-07-20 10:30:00,14.42,14.43,14.39,14.4,1475800.0,10.1087,10.1157,10.0877,10.0947,1475800.0
2007-07-20 11:00:00,14.4,14.4,14.3,14.31,1721600.0,10.0947,10.0947,10.0246,10.0316,1721600.0
2007-07-20 11:30:00,14.31,14.38,14.28,14.31,1475200.0,10.0316,10.0807,10.0106,10.0316,1475200.0
2007-07-20 12:00:00,14.32,14.32,14.27,14.31,1297600.0,10.0386,10.0386,10.0036,10.0316,1297600.0
2007-07-20 12:30:00,14.31,14.33,14.27,14.28,2343200.0,10.0316,10.0456,10.0036,10.0106,2343200.0
2007-07-20 13:00:00,14.28,14.31,14.28,14.29,1489000.0,10.0106,10.0316,10.0106,10.0176,1489000.0
2007-07-20 13:30:00,14.29,14.33,14.27,14.31,1769200.0,10.0176,10.0456,10.0036,10.0316,1769200.0
2007-07-20 14:00:00,14.31,14.33,14.28,14.3,1897800.0,10.0316,10.0456,10.0106,10.0246,1897800.0
2007-07-20 14:30:00,14.29,14.33,14.27,14.32,2007000.0,10.0176,10.0456,10.0036,10.0386,2007000.0
2007-07-20 15:00:00,14.33,14.34,14.3,14.33,1913400.0,10.0456,10.0527,10.0246,10.0456,1913400.0
2007-07-20 15:30:00,14.33,14.33,14.26,14.31,4833600.0,10.0456,10.0456,9.9966,10.0316,4833600.0
2007-07-23 09:30:00,14.47,14.52,14.37,14.4,2757200.0,10.1438,10.1788,10.0737,10.0947,2757200.0
2007-07-23 10:00:00,14.4,14.42,14.35,14.4,3602600.0,10.0947,10.1087,10.0597,10.0947,3602600.0
2007-07-23 10:30:00,14.4,14.47,14.4,14.47,4756600.0,10.0947,10.1438,10.0947,10.1438,4756600.0
2007-07-23 11:00:00,14.47,14.55,14.47,14.55,2435600.0,10.1438,10.1999,10.1438,10.1999,2435600.0
2007-07-23 11:30:00,14.54,14.56,14.52,14.54,2345800.0,10.1929,10.2069,10.1788,10.1929,2345800.0
2007-07-23 12:00:00,14.54,14.54,14.47,14.47,4131000.0,10.1929,10.1929,10.1438,10.1438,4131000.0
2007-07-23 12:30:00,14.47,14.47,14.44,14.45,912400.0,10.1438,10.1438,10.1228,10.1298,912400.0
2007-07-23 13:00:00,14.45,14.47,14.42,14.43,1088000.0,10.1298,10.1438,10.1087,10.1157,1088000.0
2007-07-23 13:30:00,14.43,14.5,14.43,14.47,2410000.0,10.1157,10.1648,10.1157,10.1438,2410000.0
2007-07-23 14:00:00,14.47,14.48,14.46,14.46,1448200.0,10.1438,10.1508,10.1368,10.1368,1448200.0
2007-07-23 14:30:00,14.46,14.5,14.46,14.47,1874200.0,10.1368,10.1648,10.1368,10.1438,1874200.0
2007-07-23 15:00:00,14.47,14.49,14.47,14.48,3415200.0,10.1438,10.1578,10.1438,10.1508,3415200.0
2007-07-23 15:30:00,14.49,14.49,14.41,14.42,4679400.0,10.1578,10.1578,10.1017,10.1087,4679400.0
2007-07-24 09:30:00,14.29,14.5,14.27,14.45,3549800.0,10.0176,10.1648,10.0036,10.1298,3549800.0
2007-07-24 10:00:00,14.45,14.47,14.4,14.41,2765000.0,10.1298,10.1438,10.0947,10.1017,2765000.0
2007-07-24 10:30:00,14.41,14.42,14.33,14.33,4307400.0,10.1017,10.1087,10.0456,10.0456,4307400.0
2007-07-24 11:00:00,14.33,14.38,14.33,14.36,2783000.0,10.0456,10.0807,10.0456,10.0667,2783000.0
2007-07-24 11:30:00,14.36,14.37,14.31,14.37,1284800.0,10.0667,10.0737,10.0316,10.0737,1284800.0
2007-07-24 12:00:00,14.37,14.41,14.34,14.4,1878600.0,10.0737,10.1017,10.0527,10.0947,1878600.0
2007-07-24 12:30:00,14.4,14.45,14.38,14.39,1510400.0,10.0947,10.1298,10.0807,10.0877,1510400.0
2007-07-24 13:00:00,14.4,14.41,14.31,14.31,1491400.0,10.0947,10.1017,10.0316,10.0316,1491400.0
2007-07-24 13:30:00,14.31,14.43,14.31,14.4,2643600.0,10.0316,10.1157,10.0316,10.0947,2643600.0
2007-07-24 14:00:00,14.4,14.41,14.31,14.31,3403200.0,10.0947,10.1017,10.0316,10.0316,3403200.0
2007-07-24 14:30:00,14.31,14.33,14.27,14.28,2466400.0,10.0316,10.0456,10.0036,10.0106,2466400.0
2007-07-24 15:00:00,14.28,14.29,14.2,14.22,4113200.0,10.0106,10.0176,9.9545,9.9685,4113200.0
2007-07-24 15:30:00,14.21,14.23,14.1,14.16,6577400.0,9.9615,9.9755,9.8844,9.9265,6577400.0
2007-07-25 09:30:00,14.25,14.36,14.25,14.33,3350400.0,9.9896,10.0667,9.9896,10.0456,3350400.0
2007-07-25 10:00:00,14.32,14.35,14.3,14.31,3206000.0,10.0386,10.0597,10.0246,10.0316,3206000.0
2007-07-25 10:30:00,14.31,14.37,14.3,14.36,4099600.0,10.0316,10.0737,10.0246,10.0667,4099600.0
2007-07-25 11:00:00,14.36,14.37,14.31,14.36,3779400.0,10.0667,10.0737,10.0316,10.0667,3779400.0
2007-07-25 11:30:00,14.36,14.39,14.28,14.28,3651200.0,10.0667,10.0877,10.0106,10.0106,3651200.0
2007-07-25 12:00:00,14.27,14.3,14.19,14.23,1645000.0,10.0036,10.0246,9.9475,9.9755,1645000.0
2007-07-25 12:30:00,14.24,14.27,14.14,14.2,1825000.0,9.9825,10.0036,9.9124,9.9545,1825000.0
2007-07-25 13:00:00,14.2,14.24,14.08,14.14,2744600.0,9.9545,9.9825,9.8704,9.9124,2744600.0
2007-07-25 13:30:00,14.14,14.24,14.12,14.18,2371000.0,9.9124,9.9825,9.8984,9.9405,2371000.0
2007-07-25 14:00:00,14.17,14.22,14.13,14.2,2225200.0,9.9335,9.9685,9.9054,9.9545,2225200.0
2007-07-25 14:30:00,14.19,14.2,14.13,14.15,2984800.0,9.9475,9.9545,9.9054,9.9195,2984800.0
2007-07-25 15:00:00,14.15,14.26,14.15,14.22,2790400.0,9.9195,9.9966,9.9195,9.9685,2790400.0
2007-07-25 15:30:00,14.22,14.32,14.22,14.25,5504400.0,9.9685,10.0386,9.9685,9.9896,5504400.0
2007-07-26 09:30:00,13.77,13.81,13.6,13.77,12519800.0,9.6531,9.6811,9.5339,9.6531,12519800.0
2007-07-26 10:00:00,13.77,13.77,13.52,13.53,9512200.0,9.6531,9.6531,9.4778,9.4848,9512200.0
2007-07-26 10:30:00,13.53,13.56,13.47,13.52,5534400.0,9.4848,9.5059,9.4428,9.4778,5534400.0
2007-07-26 11:00:00,13.51,13.51,13.4,13.46,8992400.0,9.4708,9.4708,9.3937,9.4358,8992400.0
2007-07-26 11:30:00,13.47,13.47,13.38,13.45,5967400.0,9.4428,9.4428,9.3797,9.4287,5967400.0
2007-07-26 12:00:00,13.44,13.54,13.43,13.45,3845400.0,9.4217,9.4918,9.4147,9.4287,3845400.0
2007-07-26 12:30:00,13.46,13.49,13.22,13.29,6003200.0,9.4358,9.4568,9.2675,9.3166,6003200.0
2007-07-26 13:00:00,13.28,13.33,13.24,13.24,3929000.0,9.3096,9.3446,9.2815,9.2815,3929000.0
2007-07-26 13:30:00,13.24,13.3,13.2,13.25,4285600.0,9.2815,9.3236,9.2535,9.2885,4285600.0
2007-07-26 14:00:00,13.25,13.39,13.25,13.38,6838400.0,9.2885,9.3867,9.2885,9.3797,6838400.0
2007-07-26 14:30:00,13.38,13.51,13.36,13.45,8507400.0,9.3797,9.4708,9.3657,9.4287,8507400.0
2007-07-26 15:00:00,13.46,13.69,13.45,13.59,7944400.0,9.4358,9.597,9.4287,9.5269,7944400.0
2007-07-26 15:30:00,13.59,13.75,13.44,13.74,16249400.0,9.5269,9.639,9.4217,9.632,16249400.0
2007-07-27 09:30:00,13.69,13.75,13.56,13.66,6563000.0,9.597,9.639,9.5059,9.576,6563000.0
2007-07-27 10:00:00,13.65,13.72,13.61,13.65,5727400.0,9.5689,9.618,9.5409,9.5689,5727400.0
2007-07-27 10:30:00,13.65,13.65,13.36,13.38,6416800.0,9.5689,9.5689,9.3657,9.3797,6416800.0
2007-07-27 11:00:00,13.38,13.49,13.33,13.41,4188800.0,9.3797,9.4568,9.3446,9.4007,4188800.0
2007-07-27 11:30:00,13.42,13.47,13.37,13.39,2001200.0,9.4077,9.4428,9.3727,9.3867,2001200.0
2007-07-27 12:00:00,13.39,13.52,13.39,13.5,1514400.0,9.3867,9.4778,9.3867,9.4638,1514400.0
2007-07-27 12:30:00,13.5,13.51,13.35,13.42,2248000.0,9.4638,9.4708,9.3586,9.4077,2248000.0
2007-07-27 13:00:00,13.43,13.54,13.4,13.49,2218400.0,9.4147,9.4918,9.3937,9.4568,2218400.0
2007-07-27 13:30:00,13.49,13.58,13.47,13.58,2185600.0,9.4568,9.5199,9.4428,9.5199,2185600.0
2007-07-27 14:00:00,13.58,13.59,13.45,13.47,2408200.0,9.5199,9.5269,9.4287,9.4428,2408200.0
2007-07-27 14:30:00,13.47,13.62,13.46,13.57,1883000.0,9.4428,9.5479,9.4358,9.5129,1883000.0
2007-07-27 15:00:00,13.56,13.59,13.51,13.55,2592800.0,9.5059,9.5269,9.4708,9.4988,2592800.0
2007-07-27 15:30:00,13.55,13.57,13.33,13.34,8503800.0,9.4988,9.5129,9.3446,9.3516,8503800.0
2007-07-30 09:30:00,13.22,13.24,13.06,13.15,5720800.0,9.2675,9.2815,9.1553,9.2184,5720800.0
2007-07-30 10:00:00,13.15,13.23,13.13,13.21,3187000.0,9.2184,9.2745,9.2044,9.2605,3187000.0
2007-07-30 10:30:00,13.2,13.38,13.19,13.34,4077400.0,9.2535,9.3797,9.2465,9.3516,4077400.0
2007-07-30 11:00:00,13.34,13.42,13.31,13.35,2726000.0,9.3516,9.4077,9.3306,9.3586,2726000.0
2007-07-30 11:30:00,13.35,13.42,13.3,13.4,1849000.0,9.3586,9.4077,9.3236,9.3937,1849000.0
2007-07-30 12:00:00,13.4,13.4,13.3,13.37,1259000.0,9.3937,9.3937,9.3236,9.3727,1259000.0
2007-07-30 12:30:00,13.37,13.45,13.35,13.41,1903200.0,9.3727,9.4287,9.3586,9.4007,1903200.0
2007-07-30 13:00:00,13.41,13.47,13.41,13.47,1124600.0,9.4007,9.4428,9.4007,9.4428,1124600.0
2007-07-30 13:30:00,13.46,13.55,13.43,13.52,2311800.0,9.4358,9.4988,9.4147,9.4778,2311800.0
2007-07-30 14:00:00,13.52,13.52,13.45,13.47,2998400.0,9.4778,9.4778,9.4287,9.4428,2998400.0
2007-07-30 14:30:00,13.47,13.52,13.45,13.51,1691400.0,9.4428,9.4778,9.4287,9.4708,1691400.0
2007-07-30 15:00:00,13.51,13.61,13.49,13.6,2658000.0,9.4708,9.5409,9.4568,9.5339,2658000.0
2007-07-30 15:30:00,13.6,13.62,13.58,13.62,6047000.0,9.5339,9.5479,9.5199,9.5479,6047000.0
2007-07-31 09:30:00,13.65,13.74,13.61,13.65,2870600.0,9.5689,9.632,9.5409,9.5689,2870600.0
2007-07-31 10:00:00,13.65,13.67,13.57,13.57,3611000.0,9.5689,9.583,9.5129,9.5129,3611000.0
2007-07-31 10:30:00,13.57,13.6,13.45,13.5,5499000.0,9.5129,9.5339,9.4287,9.4638,5499000.0
2007-07-31 11:00:00,13.5,13.55,13.47,13.51,2188600.0,9.4638,9.4988,9.4428,9.4708,2188600.0
2007-07-31 11:30:00,13.51,13.56,13.49,13.55,1688800.0,9.4708,9.5059,9.4568,9.4988,1688800.0
2007-07-31 12:00:00,13.55,13.6,13.51,13.58,1578600.0,9.4988,9.5339,9.4708,9.5199,1578600.0
2007-07-31 12:30:00,13.58,13.6,13.51,13.52,1253600.0,9.5199,9.5339,9.4708,9.4778,1253600.0
2007-07-31 13:00:00,13.52,13.52,13.45,13.45,2403600.0,9.4778,9.4778,9.4287,9.4287,2403600.0
2007-07-31 13:30:00,13.45,13.48,13.38,13.46,2301800.0,9.4287,9.4498,9.3797,9.4358,2301800.0
2007-07-31 14:00:00,13.46,13.49,13.38,13.38,2453200.0,9.4358,9.4568,9.3797,9.3797,2453200.0
2007-07-31 14:30:00,13.38,13.39,13.3,13.31,3822600.0,9.3797,9.3867,9.3236,9.3306,3822600.0
2007-07-31 15:00:00,13.31,13.37,13.26,13.27,4937800.0,9.3306,9.3727,9.2955,9.3026,4937800.0
2007-07-31 15:30:00,13.27,13.29,13.13,13.13,8117400.0,9.3026,9.3166,9.2044,9.2044,8117400.0
2007-08-01 09:30:00,12.99,13.05,12.9,12.95,8091400.0,9.1063,9.1483,9.0432,9.0782,8091400.0
2007-08-01 10:00:00,12.95,13.03,12.92,12.98,6256200.0,9.0782,9.1343,9.0572,9.0993,6256200.0
2007-08-01 10:30:00,12.99,12.99,12.77,12.87,8134000.0,9.1063,9.1063,8.952,9.0221,8134000.0
2007-08-01 11:00:00,12.87,13.02,12.85,12.97,5468800.0,9.0221,9.1273,9.0081,9.0923,5468800.0
2007-08-01 11:30:00,12.97,13.01,12.92,12.99,2497200.0,9.0923,9.1203,9.0572,9.1063,2497200.0
2007-08-01 12:00:00,12.98,13.02,12.92,13.01,8182600.0,9.0993,9.1273,9.0572,9.1203,8182600.0
2007-08-01 12:30:00,13.01,13.04,12.91,12.95,5261000.0,9.1203,9.1413,9.0502,9.0782,5261000.0
2007-08-01 13:00:00,12.95,12.96,12.8,12.84,3081200.0,9.0782,9.0852,8.9731,9.0011,3081200.0
2007-08-01 13:30:00,12.84,12.9,12.81,12.86,2212200.0,9.0011,9.0432,8.9801,9.0151,2212200.0
2007-08-01 14:00:00,12.86,12.88,12.81,12.81,3858800.0,9.0151,9.0292,8.9801,8.9801,3858800.0
2007-08-01 14:30:00,12.81,12.86,12.78,12.81,3375200.0,8.9801,9.0151,8.9591,8.9801,3375200.0
2007-08-01 15:00:00,12.81,12.85,12.76,12.81,4975000.0,8.9801,9.0081,8.945,8.9801,4975000.0
2007-08-01 15:30:00,12.81,13.09,12.79,13.07,10981800.0,8.9801,9.1764,8.9661,9.1624,10981800.0
2007-08-02 09:30:00,12.99,13.15,12.96,13.07,3180400.0,9.1063,9.2184,9.0852,9.1624,3180400.0
2007-08-02 10:00:00,13.06,13.06,12.81,12.83,5323200.0,9.1553,9.1553,8.9801,8.9941,5323200.0
2007-08-02 10:30:00,12.83,12.9,12.81,12.83,2815800.0,8.9941,9.0432,8.9801,8.9941,2815800.0
2007-08-02 11:00:00,12.83,12.86,12.78,12.83,2269000.0,8.9941,9.0151,8.9591,8.9941,2269000.0
2007-08-02 11:30:00,12.83,12.91,12.78,12.84,2831000.0,8.9941,9.0502,8.9591,9.0011,2831000.0
2007-08-02 12:00:00,12.84,12.94,12.83,12.89,3670000.0,9.0011,9.0712,8.9941,9.0362,3670000.0
2007-08-02 12:30:00,12.9,12.9,12.85,12.86,2412000.0,9.0432,9.0432,9.0081,9.0151,2412000.0
2007-08-02 13:00:00,12.85,12.87,12.78,12.81,1736400.0,9.0081,9.0221,8.9591,8.9801,1736400.0
2007-08-02 13:30:00,12.81,12.86,12.78,12.8,2566200.0,8.9801,9.0151,8.9591,8.9731,2566200.0
2007-08-02 14:00:00,12.79,12.83,12.78,12.78,2241200.0,8.9661,8.9941,8.9591,8.9591,2241200.0
2007-08-02 14:30:00,12.78,12.8,12.74,12.74,4460400.0,8.9591,8.9731,8.931,8.931,4460400.0
2007-08-02 15:00:00,12.74,12.85,12.72,12.85,4833000.0,8.931,9.0081,8.917,9.0081,4833000.0
2007-08-02 15:30:00,12.85,12.94,12.8,12.9,10178800.0,9.0081,9.0712,8.9731,9.0432,10178800.0
2007-08-03 09:30:00,13.01,13.01,12.88,12.89,2255000.0,9.1203,9.1203,9.0292,9.0362,2255000.0
2007-08-03 10:00:00,12.89,12.92,12.83,12.88,4144200.0,9.0362,9.0572,8.9941,9.0292,4144200.0
2007-08-03 10:30:00,12.88,12.89,12.78,12.84,3344400.0,9.0292,9.0362,8.9591,9.0011,3344400.0
2007-08-03 11:00:00,12.84,12.92,12.83,12.88,2637800.0,9.0011,9.0572,8.9941,9.0292,2637800.0
2007-08-03 11:30:00,12.88,13.0,12.87,12.99,2319000.0,9.0292,9.1133,9.0221,9.1063,2319000.0
2007-08-03 12:00:00,12.99,13.01,12.93,12.94,3513600.0,9.1063,9.1203,9.0642,9.0712,3513600.0
2007-08-03 12:30:00,12.94,12.94,12.89,12.94,1570200.0,9.0712,9.0712,9.0362,9.0712,1570200.0
2007-08-03 13:00:00,12.94,12.97,12.9,12.95,1910000.0,9.0712,9.0923,9.0432,9.0782,1910000.0
2007-08-03 13:30:00,12.94,12.99,12.9,12.97,1580000.0,9.0712,9.1063,9.0432,9.0923,1580000.0
2007-08-03 14:00:00,12.97,13.03,12.9,12.9,3243400.0,9.0923,9.1343,9.0432,9.0432,3243400.0
2007-08-03 14:30:00,12.9,12.97,12.9,12.95,2998000.0,9.0432,9.0923,9.0432,9.0782,2998000.0
2007-08-03 15:00:00,12.95,12.96,12.89,12.92,5615200.0,9.0782,9.0852,9.0362,9.0572,5615200.0
2007-08-03 15:30:00,12.92,12.97,12.78,12.78,8691000.0,9.0572,9.0923,8.9591,8.9591,8691000.0
2007-08-06 09:30:00,12.95,12.97,12.76,12.9,3387800.0,9.0782,9.0923,8.945,9.0432,3387800.0
2007-08-06 10:00:00,12.9,12.91,12.7,12.72,3136800.0,9.0432,9.0502,8.903,8.917,3136800.0
2007-08-06 10:30:00,12.72,12.75,12.6,12.6,4276200.0,8.917,8.938,8.8329,8.8329,4276200.0
2007-08-06 11:00:00,12.61,12.65,12.58,12.63,3453800.0,8.8399,8.8679,8.8189,8.8539,3453800.0
2007-08-06 11:30:00,12.63,12.81,12.63,12.77,3063200.0,8.8539,8.9801,8.8539,8.952,3063200.0
2007-08-06 12:00:00,12.77,12.79,12.71,12.72,2667600.0,8.952,8.9661,8.91,8.917,2667600.0
2007-08-06 12:30:00,12.72,12.84,12.72,12.79,2518800.0,8.917,9.0011,8.917,8.9661,2518800.0
2007-08-06 13:00:00,12.79,12.79,12.68,12.71,1946000.0,8.9661,8.9661,8.889,8.91,1946000.0
2007-08-06 13:30:00,12.71,12.71,12.65,12.66,1631000.0,8.91,8.91,8.8679,8.8749,1631000.0
2007-08-06 14:00:00,12.65,12.72,12.65,12.65,2239800.0,8.8679,8.917,8.8679,8.8679,2239800.0
2007-08-06 14:30:00,12.66,12.76,12.65,12.72,2752400.0,8.8749,8.945,8.8679,8.917,2752400.0
2007-08-06 15:00:00,12.72,12.85,12.72,12.78,4042200.0,8.917,9.0081,8.917,8.9591,4042200.0
2007-08-06 15:30:00,12.78,12.96,12.74,12.96,6794200.0,8.9591,9.0852,8.931,9.0852,6794200.0
2007-08-07 09:30:00,12.73,12.9,12.68,12.89,2255200.0,8.924,9.0432,8.889,9.0362,2255200.0
2007-08-07 10:00:00,12.89,12.93,12.85,12.9,1826400.0,9.0362,9.0642,9.0081,9.0432,1826400.0
2007-08-07 10:30:00,12.9,12.96,12.88,12.9,1350600.0,9.0432,9.0852,9.0292,9.0432,1350600.0
2007-08-07 11:00:00,12.9,12.9,12.88,12.88,1657400.0,9.0432,9.0432,9.0292,9.0292,1657400.0
2007-08-07 11:30:00,12.88,12.9,12.85,12.88,2051200.0,9.0292,9.0432,9.0081,9.0292,2051200.0
2007-08-07 12:00:00,12.88,12.9,12.81,12.83,2373200.0,9.0292,9.0432,8.9801,8.9941,2373200.0
2007-08-07 12:30:00,12.83,12.87,12.83,12.85,987600.0,8.9941,9.0221,8.9941,9.0081,987600.0
2007-08-07 13:00:00,12.85,12.95,12.83,12.94,2489400.0,9.0081,9.0782,8.9941,9.0712,2489400.0
2007-08-07 13:30:00,12.94,13.01,12.92,12.99,1866000.0,9.0712,9.1203,9.0572,9.1063,1866000.0
2007-08-07 14:00:00,12.99,13.03,12.83,12.83,3132600.0,9.1063,9.1343,8.9941,8.9941,3132600.0
2007-08-07 14:30:00,12.83,13.01,12.81,13.01,3392200.0,8.9941,9.1203,8.9801,9.1203,3392200.0
2007-08-07 15:00:00,13.01,13.1,13.01,13.07,4758400.0,9.1203,9.1834,9.1203,9.1624,4758400.0
2007-08-07 15:30:00,13.07,13.17,12.94,12.94,6350600.0,9.1624,9.2325,9.0712,9.0712,6350600.0
2007-08-08 09:30:00,13.04,13.1,13.0,13.06,4589200.0,9.1413,9.1834,9.1133,9.1553,4589200.0
2007-08-08 10:00:00,13.06,13.07,12.9,12.9,5209000.0,9.1553,9.1624,9.0432,9.0432,5209000.0
2007-08-08 10:30:00,12.9,12.92,12.87,12.9,4481200.0,9.0432,9.0572,9.0221,9.0432,4481200.0
2007-08-08 11:00:00,12.89,12.9,12.71,12.72,4796800.0,9.0362,9.0432,8.91,8.917,4796800.0
2007-08-08 11:30:00,12.72,12.8,12.7,12.76,7879000.0,8.917,8.9731,8.903,8.945,7879000.0
2007-08-08 12:00:00,12.76,12.77,12.61,12.61,5371800.0,8.945,8.952,8.8399,8.8399,5371800.0
2007-08-08 12:30:00,12.61,12.65,12.57,12.62,4680000.0,8.8399,8.8679,8.8118,8.8469,4680000.0
2007-08-08 13:00:00,12.62,12.65,12.6,12.63,3782400.0,8.8469,8.8679,8.8329,8.8539,3782400.0
2007-08-08 13:30:00,12.63,12.71,12.58,12.58,6973800.0,8.8539,8.91,8.8189,8.8189,6973800.0
2007-08-08 14:00:00,12.58,12.68,12.58,12.63,3212600.0,8.8189,8.889,8.8189,8.8539,3212600.0
2007-08-08 14:30:00,12.63,12.65,12.56,12.62,3249000.0,8.8539,8.8679,8.8048,8.8469,3249000.0
2007-08-08 15:00:00,12.62,12.63,12.56,12.56,4767000.0,8.8469,8.8539,8.8048,8.8048,4767000.0
2007-08-08 15:30:00,12.56,12.87,12.55,12.87,9033600.0,8.8048,9.0221,8.7978,9.0221,9033600.0
2007-08-09 09:30:00,12.65,12.8,12.61,12.74,3481000.0,8.8679,8.9731,8.8399,8.931,3481000.0
2007-08-09 10:00:00,12.74,13.22,12.62,12.71,4350200.0,8.931,9.2675,8.8469,8.91,4350200.0
2007-08-09 10:30:00,12.71,12.79,12.62,12.7,2121200.0,8.91,8.9661,8.8469,8.903,2121200.0
2007-08-09 11:00:00,12.7,12.77,12.63,12.64,2238200.0,8.903,8.952,8.8539,8.8609,2238200.0
2007-08-09 11:30:00,12.64,12.67,12.52,12.55,2391600.0,8.8609,8.8819,8.7768,8.7978,2391600.0
2007-08-09 12:00:00,12.55,12.55,12.44,12.53,4348600.0,8.7978,8.7978,8.7207,8.7838,4348600.0
2007-08-09 12:30:00,12.52,12.53,12.44,12.44,4253800.0,8.7768,8.7838,8.7207,8.7207,4253800.0
2007-08-09 13:00:00,12.45,12.46,12.33,12.39,5964200.0,8.7277,8.7347,8.6436,8.6857,5964200.0
2007-08-09 13:30:00,12.39,12.52,12.38,12.51,4100400.0,8.6857,8.7768,8.6786,8.7698,4100400.0
2007-08-09 14:00:00,12.5,12.61,12.46,12.55,3641600.0,8.7628,8.8399,8.7347,8.7978,3641600.0
2007-08-09 14:30:00,12.55,12.6,12.52,12.54,3600400.0,8.7978,8.8329,8.7768,8.7908,3600400.0
2007-08-09 15:00:00,12.54,12.72,12.52,12.65,5542200.0,8.7908,8.917,8.7768,8.8679,5542200.0
2007-08-09 15:30:00,12.65,12.67,12.48,12.55,9000000.0,8.8679,8.8819,8.7488,8.7978,9000000.0
2007-08-10 09:30:00,12.39,12.46,12.22,12.32,6326000.0,8.6857,8.7347,8.5665,8.6366,6326000.0
2007-08-10 10:00:00,12.33,12.37,12.21,12.21,5641600.0,8.6436,8.6716,8.5595,8.5595,5641600.0
2007-08-10 10:30:00,12.21,12.28,12.1,12.12,4365200.0,8.5595,8.6085,8.4824,8.4964,4365200.0
2007-08-10 11:00:00,12.13,12.34,12.13,12.26,4135800.0,8.5034,8.6506,8.5034,8.5945,4135800.0
2007-08-10 11:30:00,12.27,12.52,12.25,12.51,4172800.0,8.6015,8.7768,8.5875,8.7698,4172800.0
2007-08-10 12:00:00,12.52,12.75,12.49,12.74,4914800.0,8.7768,8.938,8.7558,8.931,4914800.0
2007-08-10 12:30:00,12.74,12.76,12.49,12.52,3522400.0,8.931,8.945,8.7558,8.7768,3522400.0
2007-08-10 13:00:00,12.53,12.7,12.49,12.52,3091000.0,8.7838,8.903,8.7558,8.7768,3091000.0
2007-08-10 13:30:00,12.54,12.58,12.45,12.53,2149000.0,8.7908,8.8189,8.7277,8.7838,2149000.0
2007-08-10 14:00:00,12.54,12.61,12.49,12.55,1973000.0,8.7908,8.8399,8.7558,8.7978,1973000.0
2007-08-10 14:30:00,12.55,12.69,12.53,12.56,3242400.0,8.7978,8.896,8.7838,8.8048,3242400.0
2007-08-10 15:00:00,12.56,12.78,12.56,12.76,3442000.0,8.8048,8.9591,8.8048,8.945,3442000.0
2007-08-10 15:30:00,12.76,12.82,12.68,12.72,8023600.0,8.945,8.9871,8.889,8.917,8023600.0
2007-08-13 09:30:00,12.9,12.95,12.68,12.92,7439400.0,9.0432,9.0782,8.889,9.0572,7439400.0
2007-08-13 10:00:00,12.92,12.93,12.88,12.88,2148000.0,9.0572,9.0642,9.0292,9.0292,2148000.0
2007-08-13 10:30:00,12.88,12.94,12.8,12.81,3267800.0,9.0292,9.0712,8.9731,8.9801,3267800.0
2007-08-13 11:00:00,12.81,12.85,12.77,12.83,2394200.0,8.9801,9.0081,8.952,8.9941,2394200.0
2007-08-13 11:30:00,12.83,12.88,12.79,12.8,2162400.0,8.9941,9.0292,8.9661,8.9731,2162400.0
2007-08-13 12:00:00,12.8,12.83,12.71,12.78,1309600.0,8.9731,8.9941,8.91,8.9591,1309600.0
2007-08-13 12:30:00,12.78,12.88,12.77,12.87,1135400.0,8.9591,9.0292,8.952,9.0221,1135400.0
2007-08-13 13:00:00,12.87,12.88,12.77,12.83,1573800.0,9.0221,9.0292,8.952,8.9941,1573800.0
2007-08-13 13:30:00,12.83,12.88,12.81,12.87,1028600.0,8.9941,9.0292,8.9801,9.0221,1028600.0
2007-08-13 14:00:00,12.87,12.9,12.81,12.88,1363400.0,9.0221,9.0432,8.9801,9.0292,1363400.0
2007-08-13 14:30:00,12.88,12.88,12.83,12.86,1711400.0,9.0292,9.0292,8.9941,9.0151,1711400.0
2007-08-13 15:00:00,12.86,12.9,12.81,12.89,2258800.0,9.0151,9.0432,8.9801,9.0362,2258800.0
2007-08-13 15:30:00,12.9,12.95,12.83,12.89,6207400.0,9.0432,9.0782,8.9941,9.0362,6207400.0
2007-08-14 09:30:00,12.95,12.95,12.71,12.78,2404400.0,9.0782,9.0782,8.91,8.9591,2404400.0
2007-08-14 10:00:00,12.77,12.79,12.61,12.63,2660000.0,8.952,8.9661,8.8399,8.8539,2660000.0
2007-08-14 10:30:00,12.63,12.71,12.56,12.6,3741000.0,8.8539,8.91,8.8048,8.8329,3741000.0
2007-08-14 11:00:00,12.6,12.67,12.54,12.67,2449200.0,8.8329,8.8819,8.7908,8.8819,2449200.0
2007-08-14 11:30:00,12.67,12.69,12.63,12.68,2742400.0,8.8819,8.896,8.8539,8.889,2742400.0
2007-08-14 12:00:00,12.69,12.71,12.63,12.65,1710600.0,8.896,8.91,8.8539,8.8679,1710600.0
2007-08-14 12:30:00,12.65,12.72,12.63,12.71,1636600.0,8.8679,8.917,8.8539,8.91,1636600.0
2007-08-14 13:00:00,12.71,12.75,12.66,12.68,2374800.0,8.91,8.938,8.8749,8.889,2374800.0
2007-08-14 13:30:00,12.68,12.7,12.56,12.62,3016200.0,8.889,8.903,8.8048,8.8469,3016200.0
2007-08-14 14:00:00,12.63,12.7,12.57,12.67,2999200.0,8.8539,8.903,8.8118,8.8819,2999200.0
2007-08-14 14:30:00,12.67,12.68,12.61,12.63,3034000.0,8.8819,8.889,8.8399,8.8539,3034000.0
2007-08-14 15:00:00,12.63,12.79,12.62,12.74,4103600.0,8.8539,8.9661,8.8469,8.931,4103600.0
2007-08-14 15:30:00,12.74,12.78,12.7,12.76,7374000.0,8.931,8.9591,8.903,8.945,7374000.0
2007-08-15 09:30:00,12.77,12.92,12.6,12.79,3809600.0,8.952,9.0572,8.8329,8.9661,3809600.0
2007-08-15 10:00:00,12.79,12.83,12.63,12.81,3384600.0,8.9661,8.9941,8.8539,8.9801,3384600.0
2007-08-15 10:30:00,12.8,12.9,12.77,12.9,2264000.0,8.9731,9.0432,8.952,9.0432,2264000.0
2007-08-15 11:00:00,12.9,12.9,12.81,12.85,1954800.0,9.0432,9.0432,8.9801,9.0081,1954800.0
2007-08-15 11:30:00,12.84,12.85,12.77,12.79,2637200.0,9.0011,9.0081,8.952,8.9661,2637200.0
2007-08-15 12:00:00,12.79,12.85,12.78,12.81,1891800.0,8.9661,9.0081,8.9591,8.9801,1891800.0
2007-08-15 12:30:00,12.81,12.84,12.77,12.79,1723600.0,8.9801,9.0011,8.952,8.9661,1723600.0
2007-08-15 13:00:00,12.78,12.83,12.76,12.81,3162400.0,8.9591,8.9941,8.945,8.9801,3162400.0
2007-08-15 13:30:00,12.81,12.94,12.81,12.93,3837200.0,8.9801,9.0712,8.9801,9.0642,3837200.0
2007-08-15 14:00:00,12.93,12.94,12.83,12.88,3353400.0,9.0642,9.0712,8.9941,9.0292,3353400.0
2007-08-15 14:30:00,12.89,12.9,12.83,12.84,4318600.0,9.0362,9.0432,8.9941,9.0011,4318600.0
2007-08-15 15:00:00,12.84,12.86,12.72,12.72,3699400.0,9.0011,9.0151,8.917,8.917,3699400.0
2007-08-15 15:30:00,12.72,12.78,12.53,12.55,9018800.0,8.917,8.9591,8.7838,8.7978,9018800.0
2007-08-16 09:30:00,12.54,12.68,12.35,12.6,4897200.0,8.7908,8.889,8.6576,8.8329,4897200.0
2007-08-16 10:00:00,12.6,12.74,12.55,12.58,5045200.0,8.8329,8.931,8.7978,8.8189,5045200.0
2007-08-16 10:30:00,12.58,12.65,12.53,12.54,4517600.0,8.8189,8.8679,8.7838,8.7908,4517600.0
2007-08-16 11:00:00,12.53,12.59,12.49,12.49,4007200.0,8.7838,8.8259,8.7558,8.7558,4007200.0
2007-08-16 11:30:00,12.49,12.5,12.36,12.45,3761600.0,8.7558,8.7628,8.6646,8.7277,3761600.0
2007-08-16 12:00:00,12.45,12.45,12.3,12.37,3307600.0,8.7277,8.7277,8.6226,8.6716,3307600.0
2007-08-16 12:30:00,12.37,12.47,12.32,12.34,2577000.0,8.6716,8.7417,8.6366,8.6506,2577000.0
2007-08-16 13:00:00,12.34,12.49,12.25,12.38,3136600.0,8.6506,8.7558,8.5875,8.6786,3136600.0
2007-08-16 13:30:00,12.38,12.5,12.37,12.41,2221600.0,8.6786,8.7628,8.6716,8.6997,2221600.0
2007-08-16 14:00:00,12.42,12.51,12.37,12.46,4292600.0,8.7067,8.7698,8.6716,8.7347,4292600.0
2007-08-16 14:30:00,12.46,12.47,12.36,12.37,3353200.0,8.7347,8.7417,8.6646,8.6716,3353200.0
2007-08-16 15:00:00,12.37,12.38,12.13,12.34,5471000.0,8.6716,8.6786,8.5034,8.6506,5471000.0
2007-08-16 15:30:00,12.34,12.56,12.33,12.49,8968000.0,8.6506,8.8048,8.6436,8.7558,8968000.0
2007-08-17 09:30:00,12.85,12.92,12.46,12.58,11733400.0,9.0081,9.0572,8.7347,8.8189,11733400.0
2007-08-17 10:00:00,12.58,12.67,12.56,12.67,6691000.0,8.8189,8.8819,8.8048,8.8819,6691000.0
2007-08-17 10:30:00,12.67,12.71,12.51,12.53,4608200.0,8.8819,8.91,8.7698,8.7838,4608200.0
2007-08-17 11:00:00,12.52,12.63,12.49,12.6,5845000.0,8.7768,8.8539,8.7558,8.8329,5845000.0
2007-08-17 11:30:00,12.6,12.61,12.55,12.55,3149200.0,8.8329,8.8399,8.7978,8.7978,3149200.0
2007-08-17 12:00:00,12.55,12.56,12.45,12.48,4690000.0,8.7978,8.8048,8.7277,8.7488,4690000.0
2007-08-17 12:30:00,12.49,12.52,12.45,12.49,3379200.0,8.7558,8.7768,8.7277,8.7558,3379200.0
2007-08-17 13:00:00,12.49,12.57,12.47,12.54,5129200.0,8.7558,8.8118,8.7417,8.7908,5129200.0
2007-08-17 13:30:00,12.54,12.54,12.49,12.51,4502800.0,8.7908,8.7908,8.7558,8.7698,4502800.0
2007-08-17 14:00:00,12.51,12.52,12.4,12.4,3150600.0,8.7698,8.7768,8.6927,8.6927,3150600.0
2007-08-17 14:30:00,12.4,12.47,12.39,12.44,2255400.0,8.6927,8.7417,8.6857,8.7207,2255400.0
2007-08-17 15:00:00,12.44,12.56,12.41,12.5,4012400.0,8.7207,8.8048,8.6997,8.7628,4012400.0
2007-08-17 15:30:00,12.49,12.63,12.49,12.63,6879800.0,8.7558,8.8539,8.7558,8.8539,6879800.0
2007-08-20 09:30:00,12.55,12.7,12.51,12.6,3228200.0,8.7978,8.903,8.7698,8.8329,3228200.0
2007-08-20 10:00:00,12.61,12.62,12.53,12.58,2867600.0,8.8399,8.8469,8.7838,8.8189,2867600.0
2007-08-20 10:30:00,12.58,12.62,12.52,12.54,1607600.0,8.8189,8.8469,8.7768,8.7908,1607600.0
2007-08-20 11:00:00,12.54,12.55,12.45,12.46,1839800.0,8.7908,8.7978,8.7277,8.7347,1839800.0
2007-08-20 11:30:00,12.46,12.49,12.43,12.44,2070800.0,8.7347,8.7558,8.7137,8.7207,2070800.0
2007-08-20 12:00:00,12.44,12.49,12.4,12.45,1628800.0,8.7207,8.7558,8.6927,8.7277,1628800.0
2007-08-20 12:30:00,12.45,12.49,12.38,12.38,1773400.0,8.7277,8.7558,8.6786,8.6786,1773400.0
2007-08-20 13:00:00,12.38,12.44,12.36,12.38,1841600.0,8.6786,8.7207,8.6646,8.6786,1841600.0
2007-08-20 13:30:00,12.38,12.44,12.35,12.37,3065200.0,8.6786,8.7207,8.6576,8.6716,3065200.0
2007-08-20 14:00:00,12.37,12.38,12.28,12.34,4325800.0,8.6716,8.6786,8.6085,8.6506,4325800.0
2007-08-20 14:30:00,12.34,12.4,12.3,12.35,4625400.0,8.6506,8.6927,8.6226,8.6576,4625400.0
2007-08-20 15:00:00,12.35,12.4,12.33,12.36,5593800.0,8.6576,8.6927,8.6436,8.6646,5593800.0
2007-08-20 15:30:00,12.36,12.36,12.29,12.31,7376800.0,8.6646,8.6646,8.6156,8.6296,7376800.0
2007-08-21 09:30:00,12.19,12.45,12.18,12.44,3680800.0,8.5455,8.7277,8.5384,8.7207,3680800.0
2007-08-21 10:00:00,12.44,12.49,12.36,12.46,3929400.0,8.7207,8.7558,8.6646,8.7347,3929400.0
2007-08-21 10:30:00,12.46,12.48,12.4,12.41,4206600.0,8.7347,8.7488,8.6927,8.6997,4206600.0
2007-08-21 11:00:00,12.4,12.42,12.4,12.41,3598800.0,8.6927,8.7067,8.6927,8.6997,3598800.0
2007-08-21 11:30:00,12.41,12.43,12.38,12.4,2513000.0,8.6997,8.7137,8.6786,8.6927,2513000.0
2007-08-21 12:00:00,12.4,12.43,12.35,12.38,3188800.0,8.6927,8.7137,8.6576,8.6786,3188800.0
2007-08-21 12:30:00,12.38,12.38,12.27,12.29,3079400.0,8.6786,8.6786,8.6015,8.6156,3079400.0
2007-08-21 13:00:00,12.29,12.3,12.25,12.29,2534800.0,8.6156,8.6226,8.5875,8.6156,2534800.0
2007-08-21 13:30:00,12.29,12.33,12.28,12.28,3124400.0,8.6156,8.6436,8.6085,8.6085,3124400.0
2007-08-21 14:00:00,12.28,12.34,12.28,12.32,2635400.0,8.6085,8.6506,8.6085,8.6366,2635400.0
2007-08-21 14:30:00,12.32,12.33,12.28,12.31,4090200.0,8.6366,8.6436,8.6085,8.6296,4090200.0
2007-08-21 15:00:00,12.31,12.34,12.29,12.31,2388600.0,8.6296,8.6506,8.6156,8.6296,2388600.0
2007-08-21 15:30:00,12.31,12.34,12.25,12.28,5435000.0,8.6296,8.6506,8.5875,8.6085,5435000.0
2007-08-22 09:30:00,12.37,12.45,12.26,12.35,3419600.0,8.6716,8.7277,8.5945,8.6576,3419600.0
2007-08-22 10:00:00,12.35,12.42,12.34,12.37,4125000.0,8.6576,8.7067,8.6506,8.6716,4125000.0
2007-08-22 10:30:00,12.37,12.4,12.35,12.37,2803800.0,8.6716,8.6927,8.6576,8.6716,2803800.0
2007-08-22 11:00:00,12.37,12.4,12.34,12.38,1921400.0,8.6716,8.6927,8.6506,8.6786,1921400.0
2007-08-22 11:30:00,12.38,12.4,12.37,12.38,1307000.0,8.6786,8.6927,8.6716,8.6786,1307000.0
2007-08-22 12:00:00,12.38,12.38,12.35,12.36,1642000.0,8.6786,8.6786,8.6576,8.6646,1642000.0
2007-08-22 12:30:00,12.36,12.36,12.31,12.31,2796000.0,8.6646,8.6646,8.6296,8.6296,2796000.0
2007-08-22 13:00:00,12.31,12.33,12.27,12.31,3775400.0,8.6296,8.6436,8.6015,8.6296,3775400.0
2007-08-22 13:30:00,12.31,12.37,12.28,12.36,6191400.0,8.6296,8.6716,8.6085,8.6646,6191400.0
2007-08-22 14:00:00,12.36,12.36,12.27,12.29,2993000.0,8.6646,8.6646,8.6015,8.6156,2993000.0
2007-08-22 14:30:00,12.29,12.33,12.29,12.31,2877600.0,8.6156,8.6436,8.6156,8.6296,2877600.0
2007-08-22 15:00:00,12.31,12.41,12.3,12.39,3605600.0,8.6296,8.6997,8.6226,8.6857,3605600.0
2007-08-22 15:30:00,12.39,12.5,12.38,12.49,6154600.0,8.6857,8.7628,8.6786,8.7558,6154600.0
2007-08-23 09:30:00,12.62,12.68,12.59,12.67,4332800.0,8.8469,8.889,8.8259,8.8819,4332800.0
2007-08-23 10:00:00,12.67,12.72,12.64,12.68,3705600.0,8.8819,8.917,8.8609,8.889,3705600.0
2007-08-23 10:30:00,12.68,12.72,12.65,12.71,2587000.0,8.889,8.917,8.8679,8.91,2587000.0
2007-08-23 11:00:00,12.71,12.72,12.65,12.67,3047000.0,8.91,8.917,8.8679,8.8819,3047000.0
2007-08-23 11:30:00,12.67,12.68,12.56,12.61,3526600.0,8.8819,8.889,8.8048,8.8399,3526600.0
2007-08-23 12:00:00,12.61,12.66,12.61,12.63,1871600.0,8.8399,8.8749,8.8399,8.8539,1871600.0
2007-08-23 12:30:00,12.64,12.64,12.59,12.6,1366600.0,8.8609,8.8609,8.8259,8.8329,1366600.0
2007-08-23 13:00:00,12.61,12.64,12.58,12.6,1685800.0,8.8399,8.8609,8.8189,8.8329,1685800.0
2007-08-23 13:30:00,12.6,12.67,12.59,12.66,1774200.0,8.8329,8.8819,8.8259,8.8749,1774200.0
2007-08-23 14:00:00,12.66,12.68,12.63,12.63,1501400.0,8.8749,8.889,8.8539,8.8539,1501400.0
2007-08-23 14:30:00,12.63,12.65,12.55,12.6,2281400.0,8.8539,8.8679,8.7978,8.8329,2281400.0
2007-08-23 15:00:00,12.61,12.72,12.6,12.71,3196400.0,8.8399,8.917,8.8329,8.91,3196400.0
2007-08-23 15:30:00,12.71,12.74,12.67,12.74,5030200.0,8.91,8.931,8.8819,8.931,5030200.0
2007-08-24 09:30:00,12.68,12.82,12.67,12.67,1592200.0,8.889,8.9871,8.8819,8.8819,1592200.0
2007-08-24 10:00:00,12.67,12.72,12.62,12.65,2394000.0,8.8819,8.917,8.8469,8.8679,2394000.0
2007-08-24 10:30:00,12.65,12.69,12.62,12.64,1475600.0,8.8679,8.896,8.8469,8.8609,1475600.0
2007-08-24 11:00:00,12.65,12.66,12.62,12.65,776200.0,8.8679,8.8749,8.8469,8.8679,776200.0
2007-08-24 11:30:00,12.65,12.65,12.6,12.63,1223000.0,8.8679,8.8679,8.8329,8.8539,1223000.0
2007-08-24 12:00:00,12.63,12.68,12.6,12.67,1645000.0,8.8539,8.889,8.8329,8.8819,1645000.0
2007-08-24 12:30:00,12.67,12.67,12.63,12.63,797200.0,8.8819,8.8819,8.8539,8.8539,797200.0
2007-08-24 13:00:00,12.63,12.66,12.61,12.65,1434200.0,8.8539,8.8749,8.8399,8.8679,1434200.0
2007-08-24 13:30:00,12.65,12.67,12.63,12.67,1179600.0,8.8679,8.8819,8.8539,8.8819,1179600.0
2007-08-24 14:00:00,12.67,12.7,12.65,12.67,1254600.0,8.8819,8.903,8.8679,8.8819,1254600.0
2007-08-24 14:30:00,12.67,12.7,12.65,12.69,1908600.0,8.8819,8.903,8.8679,8.896,1908600.0
2007-08-24 15:00:00,12.68,12.68,12.65,12.65,1908800.0,8.889,8.889,8.8679,8.8679,1908800.0
2007-08-24 15:30:00,12.66,12.74,12.66,12.74,4008600.0,8.8749,8.931,8.8749,8.931,4008600.0
2007-08-27 09:30:00,12.97,13.0,12.84,12.99,3700600.0,9.0923,9.1133,9.0011,9.1063,3700600.0
2007-08-27 10:00:00,12.99,13.04,12.95,13.0,3273600.0,9.1063,9.1413,9.0782,9.1133,3273600.0
2007-08-27 10:30:00,13.0,13.01,12.95,12.99,1416200.0,9.1133,9.1203,9.0782,9.1063,1416200.0
2007-08-27 11:00:00,12.99,13.0,12.9,12.93,2054200.0,9.1063,9.1133,9.0432,9.0642,2054200.0
2007-08-27 11:30:00,12.93,12.95,12.92,12.95,1175000.0,9.0642,9.0782,9.0572,9.0782,1175000.0
2007-08-27 12:00:00,12.95,12.96,12.93,12.93,1140800.0,9.0782,9.0852,9.0642,9.0642,1140800.0
2007-08-27 12:30:00,12.93,12.98,12.93,12.98,1316200.0,9.0642,9.0993,9.0642,9.0993,1316200.0
2007-08-27 13:00:00,12.98,13.02,12.97,12.99,1772200.0,9.0993,9.1273,9.0923,9.1063,1772200.0
2007-08-27 13:30:00,12.99,13.0,12.97,12.99,1299600.0,9.1063,9.1133,9.0923,9.1063,1299600.0
2007-08-27 14:00:00,12.99,13.0,12.97,13.0,1091600.0,9.1063,9.1133,9.0923,9.1133,1091600.0
2007-08-27 14:30:00,12.99,13.02,12.99,12.99,1185600.0,9.1063,9.1273,9.1063,9.1063,1185600.0
2007-08-27 15:00:00,12.99,13.01,12.95,12.98,2347400.0,9.1063,9.1203,9.0782,9.0993,2347400.0
2007-08-27 15:30:00,12.97,13.03,12.92,12.92,5186200.0,9.0923,9.1343,9.0572,9.0572,5186200.0
2007-08-28 09:30:00,12.81,12.88,12.75,12.78,2096000.0,8.9801,9.0292,8.938,8.9591,2096000.0
2007-08-28 10:00:00,12.78,12.84,12.77,12.83,2264400.0,8.9591,9.0011,8.952,8.9941,2264400.0
2007-08-28 10:30:00,12.82,12.87,12.72,12.77,2002000.0,8.9871,9.0221,8.917,8.952,2002000.0
2007-08-28 11:00:00,12.77,12.82,12.75,12.76,1440800.0,8.952,8.9871,8.938,8.945,1440800.0
2007-08-28 11:30:00,12.77,12.79,12.73,12.75,1307800.0,8.952,8.9661,8.924,8.938,1307800.0
2007-08-28 12:00:00,12.75,12.77,12.71,12.77,1301800.0,8.938,8.952,8.91,8.952,1301800.0
2007-08-28 12:30:00,12.77,12.8,12.74,12.79,1915800.0,8.952,8.9731,8.931,8.9661,1915800.0
2007-08-28 13:00:00,12.79,12.8,12.74,12.78,1750400.0,8.9661,8.9731,8.931,8.9591,1750400.0
2007-08-28 13:30:00,12.78,12.82,12.77,12.8,1148000.0,8.9591,8.9871,8.952,8.9731,1148000.0
2007-08-28 14:00:00,12.8,12.81,12.7,12.71,2399400.0,8.9731,8.9801,8.903,8.91,2399400.0
2007-08-28 14:30:00,12.71,12.71,12.65,12.67,1641400.0,8.91,8.91,8.8679,8.8819,1641400.0
2007-08-28 15:00:00,12.67,12.7,12.64,12.65,1497600.0,8.8819,8.903,8.8609,8.8679,1497600.0
2007-08-28 15:30:00,12.65,12.65,12.45,12.47,7789400.0,8.8679,8.8679,8.7277,8.7417,7789400.0
2007-08-29 09:30:00,12.56,12.6,12.45,12.51,3235400.0,8.8048,8.8329,8.7277,8.7698,3235400.0
2007-08-29 10:00:00,12.5,12.57,12.47,12.51,3427600.0,8.7628,8.8118,8.7417,8.7698,3427600.0
2007-08-29 10:30:00,12.5,12.54,12.49,12.54,2206000.0,8.7628,8.7908,8.7558,8.7908,2206000.0
2007-08-29 11:00:00,12.53,12.56,12.51,12.51,2420800.0,8.7838,8.8048,8.7698,8.7698,2420800.0
2007-08-29 11:30:00,12.51,12.55,12.5,12.54,2774800.0,8.7698,8.7978,8.7628,8.7908,2774800.0
2007-08-29 12:00:00,12.54,12.59,12.52,12.56,2284000.0,8.7908,8.8259,8.7768,8.8048,2284000.0
2007-08-29 12:30:00,12.56,12.61,12.51,12.54,1521600.0,8.8048,8.8399,8.7698,8.7908,1521600.0
2007-08-29 13:00:00,12.55,12.56,12.52,12.53,1085000.0,8.7978,8.8048,8.7768,8.7838,1085000.0
2007-08-29 13:30:00,12.53,12.55,12.49,12.54,1274000.0,8.7838,8.7978,8.7558,8.7908,1274000.0
2007-08-29 14:00:00,12.55,12.59,12.53,12.53,1766000.0,8.7978,8.8259,8.7838,8.7838,1766000.0
2007-08-29 14:30:00,12.53,12.61,12.53,12.6,1921200.0,8.7838,8.8399,8.7838,8.8329,1921200.0
2007-08-29 15:00:00,12.61,12.72,12.6,12.71,2954800.0,8.8399,8.917,8.8329,8.91,2954800.0
2007-08-29 15:30:00,12.71,12.91,12.7,12.86,8947200.0,8.91,9.0502,8.903,9.0151,8947200.0
2007-08-30 09:30:00,12.72,12.8,12.67,12.77,2895600.0,8.917,8.9731,8.8819,8.952,2895600.0
2007-08-30 10:00:00,12.77,12.88,12.76,12.84,2407400.0,8.952,9.0292,8.945,9.0011,2407400.0
2007-08-30 10:30:00,12.84,12.86,12.81,12.84,1844200.0,9.0011,9.0151,8.9801,9.0011,1844200.0
2007-08-30 11:00:00,12.83,12.96,12.81,12.92,2406600.0,8.9941,9.0852,8.9801,9.0572,2406600.0
2007-08-30 11:30:00,12.92,12.97,12.89,12.9,1595000.0,9.0572,9.0923,9.0362,9.0432,1595000.0
2007-08-30 12:00:00,12.9,12.92,12.76,12.81,2905200.0,9.0432,9.0572,8.945,8.9801,2905200.0
2007-08-30 12:30:00,12.81,12.86,12.8,12.86,1795000.0,8.9801,9.0151,8.9731,9.0151,1795000.0
2007-08-30 13:00:00,12.86,12.87,12.81,12.82,1126800.0,9.0151,9.0221,8.9801,8.9871,1126800.0
2007-08-30 13:30:00,12.81,12.82,12.79,12.81,1281800.0,8.9801,8.9871,8.9661,8.9801,1281800.0
2007-08-30 14:00:00,12.81,12.82,12.76,12.76,1391400.0,8.9801,8.9871,8.945,8.945,1391400.0
2007-08-30 14:30:00,12.76,12.78,12.68,12.68,2664400.0,8.945,8.9591,8.889,8.889,2664400.0
2007-08-30 15:00:00,12.68,12.78,12.68,12.78,1606000.0,8.889,8.9591,8.889,8.9591,1606000.0
2007-08-30 15:30:00,12.78,12.78,12.72,12.78,2903400.0,8.9591,8.9591,8.917,8.9591,2903400.0
2007-08-31 09:30:00,12.93,13.06,12.87,12.96,3568200.0,9.0642,9.1553,9.0221,9.0852,3568200.0
2007-08-31 10:00:00,12.96,13.01,12.9,12.97,2820800.0,9.0852,9.1203,9.0432,9.0923,2820800.0
2007-08-31 10:30:00,12.97,13.0,12.95,12.95,1314600.0,9.0923,9.1133,9.0782,9.0782,1314600.0
2007-08-31 11:00:00,12.96,12.99,12.94,12.96,1512400.0,9.0852,9.1063,9.0712,9.0852,1512400.0
2007-08-31 11:30:00,12.96,13.02,12.96,13.0,1434800.0,9.0852,9.1273,9.0852,9.1133,1434800.0
2007-08-31 12:00:00,13.01,13.08,12.99,13.07,1546400.0,9.1203,9.1694,9.1063,9.1624,1546400.0
2007-08-31 12:30:00,13.08,13.13,13.07,13.08,2198000.0,9.1694,9.2044,9.1624,9.1694,2198000.0
2007-08-31 13:00:00,13.09,13.12,13.09,13.11,1270200.0,9.1764,9.1974,9.1764,9.1904,1270200.0
2007-08-31 13:30:00,13.11,13.12,13.01,13.06,1275800.0,9.1904,9.1974,9.1203,9.1553,1275800.0
2007-08-31 14:00:00,13.06,13.08,12.99,13.03,1365600.0,9.1553,9.1694,9.1063,9.1343,1365600.0
2007-08-31 14:30:00,13.03,13.05,13.01,13.01,723800.0,9.1343,9.1483,9.1203,9.1203,723800.0
2007-08-31 15:00:00,13.01,13.09,13.01,13.07,1286000.0,9.1203,9.1764,9.1203,9.1624,1286000.0
2007-08-31 15:30:00,13.07,13.11,13.01,13.04,4700600.0,9.1624,9.1904,9.1203,9.1413,4700600.0
2007-09-04 09:30:00,13.08,13.14,13.03,13.09,1687800.0,9.1694,9.2114,9.1343,9.1764,1687800.0
2007-09-04 10:00:00,13.09,13.1,12.99,12.99,2239000.0,9.1764,9.1834,9.1063,9.1063,2239000.0
2007-09-04 10:30:00,13.0,13.05,12.98,12.99,1799600.0,9.1133,9.1483,9.0993,9.1063,1799600.0
2007-09-04 11:00:00,12.99,13.0,12.95,12.96,2117400.0,9.1063,9.1133,9.0782,9.0852,2117400.0
2007-09-04 11:30:00,12.96,12.96,12.91,12.94,1405600.0,9.0852,9.0852,9.0502,9.0712,1405600.0
2007-09-04 12:00:00,12.94,12.96,12.94,12.95,1255600.0,9.0712,9.0852,9.0712,9.0782,1255600.0
2007-09-04 12:30:00,12.95,12.97,12.91,12.92,1072000.0,9.0782,9.0923,9.0502,9.0572,1072000.0
2007-09-04 13:00:00,12.92,12.97,12.91,12.96,1591200.0,9.0572,9.0923,9.0502,9.0852,1591200.0
2007-09-04 13:30:00,12.96,13.0,12.96,12.97,1935600.0,9.0852,9.1133,9.0852,9.0923,1935600.0
2007-09-04 14:00:00,12.98,12.98,12.92,12.95,1769800.0,9.0993,9.0993,9.0572,9.0782,1769800.0
2007-09-04 14:30:00,12.95,12.97,12.95,12.96,2145400.0,9.0782,9.0923,9.0782,9.0852,2145400.0
2007-09-04 15:00:00,12.96,13.03,12.96,13.0,3356400.0,9.0852,9.1343,9.0852,9.1133,3356400.0
2007-09-04 15:30:00,13.0,13.01,12.94,12.97,7142400.0,9.1133,9.1203,9.0712,9.0923,7142400.0
2007-09-05 09:30:00,12.88,12.91,12.76,12.81,1787000.0,9.0292,9.0502,8.945,8.9801,1787000.0
2007-09-05 10:00:00,12.81,12.84,12.78,12.78,2333800.0,8.9801,9.0011,8.9591,8.9591,2333800.0
2007-09-05 10:30:00,12.78,12.81,12.77,12.8,1017600.0,8.9591,8.9801,8.952,8.9731,1017600.0
2007-09-05 11:00:00,12.8,12.81,12.77,12.78,1322800.0,8.9731,8.9801,8.952,8.9591,1322800.0
2007-09-05 11:30:00,12.78,12.81,12.76,12.78,1163600.0,8.9591,8.9801,8.945,8.9591,1163600.0
2007-09-05 12:00:00,12.78,12.81,12.78,12.8,1052800.0,8.9591,8.9801,8.9591,8.9731,1052800.0
2007-09-05 12:30:00,12.8,12.83,12.78,12.83,795200.0,8.9731,8.9941,8.9591,8.9941,795200.0
2007-09-05 13:00:00,12.82,12.87,12.82,12.85,1314400.0,8.9871,9.0221,8.9871,9.0081,1314400.0
2007-09-05 13:30:00,12.84,12.85,12.8,12.8,1292800.0,9.0011,9.0081,8.9731,8.9731,1292800.0
2007-09-05 14:00:00,12.81,12.83,12.79,12.81,1879400.0,8.9801,8.9941,8.9661,8.9801,1879400.0
2007-09-05 14:30:00,12.81,12.84,12.8,12.84,1916200.0,8.9801,9.0011,8.9731,9.0011,1916200.0
2007-09-05 15:00:00,12.84,12.94,12.84,12.93,3647200.0,9.0011,9.0712,9.0011,9.0642,3647200.0
2007-09-05 15:30:00,12.93,12.96,12.86,12.88,3807600.0,9.0642,9.0852,9.0151,9.0292,3807600.0
2007-09-06 09:30:00,12.89,12.97,12.86,12.88,1571800.0,9.0362,9.0923,9.0151,9.0292,1571800.0
2007-09-06 10:00:00,12.88,12.95,12.82,12.88,2032800.0,9.0292,9.0782,8.9871,9.0292,2032800.0
2007-09-06 10:30:00,12.88,12.93,12.86,12.88,2352600.0,9.0292,9.0642,9.0151,9.0292,2352600.0
2007-09-06 11:00:00,12.88,12.93,12.88,12.9,1139600.0,9.0292,9.0642,9.0292,9.0432,1139600.0
2007-09-06 11:30:00,12.9,12.95,12.87,12.87,1505600.0,9.0432,9.0782,9.0221,9.0221,1505600.0
2007-09-06 12:00:00,12.87,12.88,12.82,12.87,1664400.0,9.0221,9.0292,8.9871,9.0221,1664400.0
2007-09-06 12:30:00,12.87,12.87,12.79,12.8,1306200.0,9.0221,9.0221,8.9661,8.9731,1306200.0
2007-09-06 13:00:00,12.8,12.81,12.77,12.8,932000.0,8.9731,8.9801,8.952,8.9731,932000.0
2007-09-06 13:30:00,12.8,12.84,12.77,12.84,1391400.0,8.9731,9.0011,8.952,9.0011,1391400.0
2007-09-06 14:00:00,12.84,12.86,12.81,12.83,1794400.0,9.0011,9.0151,8.9801,8.9941,1794400.0
2007-09-06 14:30:00,12.83,12.87,12.83,12.85,1494000.0,8.9941,9.0221,8.9941,9.0081,1494000.0
2007-09-06 15:00:00,12.85,12.87,12.8,12.83,1716400.0,9.0081,9.0221,8.9731,8.9941,1716400.0
2007-09-06 15:30:00,12.83,12.86,12.82,12.82,3506600.0,8.9941,9.0151,8.9871,8.9871,3506600.0
2007-09-07 09:30:00,12.55,12.69,12.54,12.61,2876400.0,8.7978,8.896,8.7908,8.8399,2876400.0
2007-09-07 10:00:00,12.61,12.67,12.58,12.61,1995000.0,8.8399,8.8819,8.8189,8.8399,1995000.0
2007-09-07 10:30:00,12.6,12.61,12.51,12.55,2951800.0,8.8329,8.8399,8.7698,8.7978,2951800.0
2007-09-07 11:00:00,12.56,12.56,12.48,12.53,2855200.0,8.8048,8.8048,8.7488,8.7838,2855200.0
2007-09-07 11:30:00,12.52,12.55,12.49,12.54,3104800.0,8.7768,8.7978,8.7558,8.7908,3104800.0
2007-09-07 12:00:00,12.54,12.58,12.52,12.58,1652800.0,8.7908,8.8189,8.7768,8.8189,1652800.0
2007-09-07 12:30:00,12.58,12.61,12.56,12.58,1793200.0,8.8189,8.8399,8.8048,8.8189,1793200.0
2007-09-07 13:00:00,12.58,12.63,12.52,12.52,1638000.0,8.8189,8.8539,8.7768,8.7768,1638000.0
2007-09-07 13:30:00,12.52,12.55,12.49,12.54,2900400.0,8.7768,8.7978,8.7558,8.7908,2900400.0
2007-09-07 14:00:00,12.54,12.55,12.49,12.54,1912800.0,8.7908,8.7978,8.7558,8.7908,1912800.0
2007-09-07 14:30:00,12.55,12.55,12.44,12.45,2840800.0,8.7978,8.7978,8.7207,8.7277,2840800.0
2007-09-07 15:00:00,12.44,12.55,12.43,12.49,5773600.0,8.7207,8.7978,8.7137,8.7558,5773600.0
2007-09-07 15:30:00,12.49,12.53,12.45,12.51,5668800.0,8.7558,8.7838,8.7277,8.7698,5668800.0
2007-09-10 09:30:00,12.49,12.65,12.46,12.56,1994600.0,8.7558,8.8679,8.7347,8.8048,1994600.0
2007-09-10 10:00:00,12.56,12.63,12.54,12.55,2335200.0,8.8048,8.8539,8.7908,8.7978,2335200.0
2007-09-10 10:30:00,12.55,12.55,12.47,12.49,1593200.0,8.7978,8.7978,8.7417,8.7558,1593200.0
2007-09-10 11:00:00,12.49,12.49,12.36,12.39,1999000.0,8.7558,8.7558,8.6646,8.6857,1999000.0
2007-09-10 11:30:00,12.39,12.44,12.37,12.42,1606800.0,8.6857,8.7207,8.6716,8.7067,1606800.0
2007-09-10 12:00:00,12.42,12.46,12.42,12.43,600600.0,8.7067,8.7347,8.7067,8.7137,600600.0
2007-09-10 12:30:00,12.43,12.46,12.43,12.45,1056200.0,8.7137,8.7347,8.7137,8.7277,1056200.0
2007-09-10 13:00:00,12.45,12.51,12.43,12.5,1468400.0,8.7277,8.7698,8.7137,8.7628,1468400.0
2007-09-10 13:30:00,12.5,12.52,12.47,12.49,2612400.0,8.7628,8.7768,8.7417,8.7558,2612400.0
2007-09-10 14:00:00,12.49,12.51,12.46,12.51,1559600.0,8.7558,8.7698,8.7347,8.7698,1559600.0
2007-09-10 14:30:00,12.51,12.53,12.47,12.53,2109800.0,8.7698,8.7838,8.7417,8.7838,2109800.0
2007-09-10 15:00:00,12.53,12.6,12.49,12.59,2217200.0,8.7838,8.8329,8.7558,8.8259,2217200.0
2007-09-10 15:30:00,12.58,12.6,12.55,12.56,4410600.0,8.8189,8.8329,8.7978,8.8048,4410600.0
2007-09-11 09:30:00,12.64,12.74,12.6,12.63,3516200.0,8.8609,8.931,8.8329,8.8539,3516200.0
2007-09-11 10:00:00,12.63,12.67,12.55,12.65,2903400.0,8.8539,8.8819,8.7978,8.8679,2903400.0
2007-09-11 10:30:00,12.65,12.72,12.63,12.7,2123000.0,8.8679,8.917,8.8539,8.903,2123000.0
2007-09-11 11:00:00,12.7,12.7,12.63,12.68,2076600.0,8.903,8.903,8.8539,8.889,2076600.0
2007-09-11 11:30:00,12.68,12.7,12.65,12.7,1225800.0,8.889,8.903,8.8679,8.903,1225800.0
2007-09-11 12:00:00,12.7,12.7,12.65,12.67,1107000.0,8.903,8.903,8.8679,8.8819,1107000.0
2007-09-11 12:30:00,12.67,12.7,12.66,12.68,987200.0,8.8819,8.903,8.8749,8.889,987200.0
2007-09-11 13:00:00,12.68,12.69,12.63,12.68,1601400.0,8.889,8.896,8.8539,8.889,1601400.0
2007-09-11 13:30:00,12.68,12.72,12.66,12.69,1767000.0,8.889,8.917,8.8749,8.896,1767000.0
2007-09-11 14:00:00,12.69,12.77,12.68,12.7,2723000.0,8.896,8.952,8.889,8.903,2723000.0
2007-09-11 14:30:00,12.7,12.7,12.65,12.68,2492600.0,8.903,8.903,8.8679,8.889,2492600.0
2007-09-11 15:00:00,12.68,12.71,12.67,12.69,3162200.0,8.889,8.91,8.8819,8.896,3162200.0
2007-09-11 15:30:00,12.69,12.74,12.66,12.74,5267400.0,8.896,8.931,8.8749,8.931,5267400.0
2007-09-12 09:30:00,12.8,12.81,12.74,12.74,4200400.0,8.9731,8.9801,8.931,8.931,4200400.0
2007-09-12 10:00:00,12.75,12.78,12.72,12.73,4319000.0,8.938,8.9591,8.917,8.924,4319000.0
2007-09-12 10:30:00,12.73,12.74,12.68,12.69,2004000.0,8.924,8.931,8.889,8.896,2004000.0
2007-09-12 11:00:00,12.69,12.72,12.67,12.71,2335000.0,8.896,8.917,8.8819,8.91,2335000.0
2007-09-12 11:30:00,12.71,12.74,12.7,12.72,1493200.0,8.91,8.931,8.903,8.917,1493200.0
2007-09-12 12:00:00,12.72,12.72,12.68,12.71,2123400.0,8.917,8.917,8.889,8.91,2123400.0
2007-09-12 12:30:00,12.7,12.71,12.67,12.7,1764800.0,8.903,8.91,8.8819,8.903,1764800.0
2007-09-12 13:00:00,12.7,12.71,12.65,12.69,2421400.0,8.903,8.91,8.8679,8.896,2421400.0
2007-09-12 13:30:00,12.69,12.72,12.68,12.7,2630000.0,8.896,8.917,8.889,8.903,2630000.0
2007-09-12 14:00:00,12.69,12.74,12.69,12.71,1903800.0,8.896,8.931,8.896,8.91,1903800.0
2007-09-12 14:30:00,12.71,12.72,12.67,12.7,2240600.0,8.91,8.917,8.8819,8.903,2240600.0
2007-09-12 15:00:00,12.7,12.7,12.64,12.65,3924400.0,8.903,8.903,8.8609,8.8679,3924400.0
2007-09-12 15:30:00,12.65,12.68,12.6,12.61,7727800.0,8.8679,8.889,8.8329,8.8399,7727800.0
2007-09-13 09:30:00,12.72,12.78,12.59,12.62,1790000.0,8.917,8.9591,8.8259,8.8469,1790000.0
2007-09-13 10:00:00,12.62,12.64,12.58,12.61,2193000.0,8.8469,8.8609,8.8189,8.8399,2193000.0
2007-09-13 10:30:00,12.61,12.66,12.58,12.65,2673200.0,8.8399,8.8749,8.8189,8.8679,2673200.0
2007-09-13 11:00:00,12.65,12.67,12.62,12.63,2099400.0,8.8679,8.8819,8.8469,8.8539,2099400.0
2007-09-13 11:30:00,12.63,12.64,12.61,12.64,1174600.0,8.8539,8.8609,8.8399,8.8609,1174600.0
2007-09-13 12:00:00,12.63,12.65,12.59,12.63,2362400.0,8.8539,8.8679,8.8259,8.8539,2362400.0
2007-09-13 12:30:00,12.63,12.65,12.63,12.64,970800.0,8.8539,8.8679,8.8539,8.8609,970800.0
2007-09-13 13:00:00,12.64,12.66,12.63,12.64,1722200.0,8.8609,8.8749,8.8539,8.8609,1722200.0
2007-09-13 13:30:00,12.64,12.64,12.62,12.63,1347600.0,8.8609,8.8609,8.8469,8.8539,1347600.0
2007-09-13 14:00:00,12.63,12.65,12.62,12.62,2738200.0,8.8539,8.8679,8.8469,8.8469,2738200.0
2007-09-13 14:30:00,12.62,12.63,12.59,12.61,3166200.0,8.8469,8.8539,8.8259,8.8399,3166200.0
2007-09-13 15:00:00,12.61,12.63,12.59,12.62,3215200.0,8.8399,8.8539,8.8259,8.8469,3215200.0
2007-09-13 15:30:00,12.62,12.63,12.6,12.61,5145400.0,8.8469,8.8539,8.8329,8.8399,5145400.0
2007-09-14 09:30:00,12.58,12.58,12.46,12.53,2813600.0,8.8189,8.8189,8.7347,8.7838,2813600.0
2007-09-14 10:00:00,12.53,12.56,12.53,12.55,4034000.0,8.7838,8.8048,8.7838,8.7978,4034000.0
2007-09-14 10:30:00,12.55,12.59,12.54,12.58,1976600.0,8.7978,8.8259,8.7908,8.8189,1976600.0
2007-09-14 11:00:00,12.58,12.6,12.57,12.58,1629200.0,8.8189,8.8329,8.8118,8.8189,1629200.0
2007-09-14 11:30:00,12.58,12.58,12.54,12.56,1347600.0,8.8189,8.8189,8.7908,8.8048,1347600.0
2007-09-14 12:00:00,12.57,12.59,12.57,12.59,1175200.0,8.8118,8.8259,8.8118,8.8259,1175200.0
2007-09-14 12:30:00,12.59,12.59,12.56,12.58,1042200.0,8.8259,8.8259,8.8048,8.8189,1042200.0
2007-09-14 13:00:00,12.58,12.61,12.56,12.61,3051800.0,8.8189,8.8399,8.8048,8.8399,3051800.0
2007-09-14 13:30:00,12.61,12.61,12.58,12.61,2260000.0,8.8399,8.8399,8.8189,8.8399,2260000.0
2007-09-14 14:00:00,12.61,12.62,12.59,12.6,1534600.0,8.8399,8.8469,8.8259,8.8329,1534600.0
2007-09-14 14:30:00,12.59,12.61,12.57,12.59,1570400.0,8.8259,8.8399,8.8118,8.8259,1570400.0
2007-09-14 15:00:00,12.59,12.61,12.58,12.59,2695200.0,8.8259,8.8399,8.8189,8.8259,2695200.0
2007-09-14 15:30:00,12.59,12.61,12.56,12.58,4786000.0,8.8259,8.8399,8.8048,8.8189,4786000.0
2007-09-17 09:30:00,12.52,12.52,12.29,12.34,5990400.0,8.7768,8.7768,8.6156,8.6506,5990400.0
2007-09-17 10:00:00,12.33,12.47,12.33,12.46,5431800.0,8.6436,8.7417,8.6436,8.7347,5431800.0
2007-09-17 10:30:00,12.47,12.48,12.43,12.46,3672600.0,8.7417,8.7488,8.7137,8.7347,3672600.0
2007-09-17 11:00:00,12.46,12.53,12.46,12.51,2467600.0,8.7347,8.7838,8.7347,8.7698,2467600.0
2007-09-17 11:30:00,12.5,12.51,12.42,12.45,2328200.0,8.7628,8.7698,8.7067,8.7277,2328200.0
2007-09-17 12:00:00,12.45,12.48,12.42,12.48,1393000.0,8.7277,8.7488,8.7067,8.7488,1393000.0
2007-09-17 12:30:00,12.47,12.48,12.44,12.45,1086000.0,8.7417,8.7488,8.7207,8.7277,1086000.0
2007-09-17 13:00:00,12.45,12.48,12.45,12.47,1498400.0,8.7277,8.7488,8.7277,8.7417,1498400.0
2007-09-17 13:30:00,12.47,12.47,12.44,12.44,976200.0,8.7417,8.7417,8.7207,8.7207,976200.0
2007-09-17 14:00:00,12.44,12.46,12.43,12.45,1882200.0,8.7207,8.7347,8.7137,8.7277,1882200.0
2007-09-17 14:30:00,12.45,12.46,12.43,12.44,1643200.0,8.7277,8.7347,8.7137,8.7207,1643200.0
2007-09-17 15:00:00,12.44,12.46,12.44,12.45,1623000.0,8.7207,8.7347,8.7207,8.7277,1623000.0
2007-09-17 15:30:00,12.44,12.46,12.43,12.46,3879800.0,8.7207,8.7347,8.7137,8.7347,3879800.0
2007-09-18 09:30:00,12.54,12.54,12.0,12.4,2996600.0,8.7908,8.7908,8.4123,8.6927,2996600.0
2007-09-18 10:00:00,12.4,12.45,12.4,12.44,2001000.0,8.6927,8.7277,8.6927,8.7207,2001000.0
2007-09-18 10:30:00,12.44,12.46,12.44,12.44,2280000.0,8.7207,8.7347,8.7207,8.7207,2280000.0
2007-09-18 11:00:00,12.44,12.47,12.43,12.43,2852800.0,8.7207,8.7417,8.7137,8.7137,2852800.0
2007-09-18 11:30:00,12.43,12.45,12.42,12.44,1374400.0,8.7137,8.7277,8.7067,8.7207,1374400.0
2007-09-18 12:00:00,12.44,12.45,12.4,12.4,2154400.0,8.7207,8.7277,8.6927,8.6927,2154400.0
2007-09-18 12:30:00,12.4,12.42,12.37,12.38,2695400.0,8.6927,8.7067,8.6716,8.6786,2695400.0
2007-09-18 13:00:00,12.38,12.38,12.31,12.34,2486200.0,8.6786,8.6786,8.6296,8.6506,2486200.0
2007-09-18 13:30:00,12.34,12.41,12.33,12.41,1888200.0,8.6506,8.6997,8.6436,8.6997,1888200.0
2007-09-18 14:00:00,12.41,12.48,12.33,12.45,5939600.0,8.6997,8.7488,8.6436,8.7277,5939600.0
2007-09-18 14:30:00,12.45,12.52,12.44,12.47,7701200.0,8.7277,8.7768,8.7207,8.7417,7701200.0
2007-09-18 15:00:00,12.47,12.49,12.45,12.47,8478000.0,8.7417,8.7558,8.7277,8.7417,8478000.0
2007-09-18 15:30:00,12.47,12.54,12.45,12.49,13653600.0,8.7417,8.7908,8.7277,8.7558,13653600.0
2007-09-19 09:30:00,12.59,12.62,12.31,12.35,9919800.0,8.8259,8.8469,8.6296,8.6576,9919800.0
2007-09-19 10:00:00,12.35,12.37,12.08,12.13,15540200.0,8.6576,8.6716,8.4683,8.5034,15540200.0
2007-09-19 10:30:00,12.13,12.14,12.04,12.08,15673000.0,8.5034,8.5104,8.4403,8.4683,15673000.0
2007-09-19 11:00:00,12.08,12.29,12.08,12.23,10620600.0,8.4683,8.6156,8.4683,8.5735,10620600.0
2007-09-19 11:30:00,12.24,12.33,12.22,12.31,6635800.0,8.5805,8.6436,8.5665,8.6296,6635800.0
2007-09-19 12:00:00,12.31,12.4,12.29,12.37,5041400.0,8.6296,8.6927,8.6156,8.6716,5041400.0
2007-09-19 12:30:00,12.37,12.39,12.35,12.37,2724200.0,8.6716,8.6857,8.6576,8.6716,2724200.0
2007-09-19 13:00:00,12.37,12.37,12.29,12.29,3297200.0,8.6716,8.6716,8.6156,8.6156,3297200.0
2007-09-19 13:30:00,12.29,12.3,12.21,12.22,5438200.0,8.6156,8.6226,8.5595,8.5665,5438200.0
2007-09-19 14:00:00,12.22,12.29,12.17,12.18,6177200.0,8.5665,8.6156,8.5314,8.5384,6177200.0
2007-09-19 14:30:00,12.18,12.22,12.18,12.22,6253200.0,8.5384,8.5665,8.5384,8.5665,6253200.0
2007-09-19 15:00:00,12.22,12.26,12.21,12.22,8697200.0,8.5665,8.5945,8.5595,8.5665,8697200.0
2007-09-19 15:30:00,12.22,12.22,12.11,12.16,12850600.0,8.5665,8.5665,8.4894,8.5244,12850600.0
2007-09-20 09:30:00,12.08,12.1,11.83,11.85,12422200.0,8.4683,8.4824,8.2931,8.3071,12422200.0
2007-09-20 10:00:00,11.84,11.9,11.83,11.88,8265800.0,8.3001,8.3422,8.2931,8.3281,8265800.0
2007-09-20 10:30:00,11.88,11.95,11.84,11.92,6431000.0,8.3281,8.3772,8.3001,8.3562,6431000.0
2007-09-20 11:00:00,11.92,12.02,11.92,11.95,8055200.0,8.3562,8.4263,8.3562,8.3772,8055200.0
2007-09-20 11:30:00,11.95,11.97,11.9,11.92,4086000.0,8.3772,8.3912,8.3422,8.3562,4086000.0
2007-09-20 12:00:00,11.93,11.96,11.9,11.93,3891200.0,8.3632,8.3842,8.3422,8.3632,3891200.0
2007-09-20 12:30:00,11.93,11.95,11.9,11.95,2952800.0,8.3632,8.3772,8.3422,8.3772,2952800.0
2007-09-20 13:00:00,11.95,11.95,11.9,11.9,3080000.0,8.3772,8.3772,8.3422,8.3422,3080000.0
2007-09-20 13:30:00,11.9,11.92,11.9,11.92,3640000.0,8.3422,8.3562,8.3422,8.3562,3640000.0
2007-09-20 14:00:00,11.91,11.92,11.83,11.83,3671400.0,8.3492,8.3562,8.2931,8.2931,3671400.0
2007-09-20 14:30:00,11.83,11.85,11.81,11.84,3642400.0,8.2931,8.3071,8.2791,8.3001,3642400.0
2007-09-20 15:00:00,11.84,11.88,11.83,11.86,7289000.0,8.3001,8.3281,8.2931,8.3141,7289000.0
2007-09-20 15:30:00,11.86,11.88,11.84,11.87,9555200.0,8.3141,8.3281,8.3001,8.3211,9555200.0
2007-09-21 09:30:00,11.97,11.99,11.81,11.85,23091800.0,8.3912,8.4053,8.2791,8.3071,23091800.0
2007-09-21 10:00:00,11.85,11.91,11.84,11.91,4363400.0,8.3071,8.3492,8.3001,8.3492,4363400.0
2007-09-21 10:30:00,11.9,11.93,11.86,11.92,7011200.0,8.3422,8.3632,8.3141,8.3562,7011200.0
2007-09-21 11:00:00,11.93,12.04,11.93,11.99,5398200.0,8.3632,8.4403,8.3632,8.4053,5398200.0
2007-09-21 11:30:00,11.99,12.02,11.97,12.01,3092200.0,8.4053,8.4263,8.3912,8.4193,3092200.0
2007-09-21 12:00:00,12.01,12.01,11.99,12.01,1966600.0,8.4193,8.4193,8.4053,8.4193,1966600.0
2007-09-21 12:30:00,12.01,12.09,12.01,12.02,3465600.0,8.4193,8.4754,8.4193,8.4263,3465600.0
2007-09-21 13:00:00,12.02,12.02,11.95,11.97,2939800.0,8.4263,8.4263,8.3772,8.3912,2939800.0
2007-09-21 13:30:00,11.97,11.97,11.93,11.97,2903000.0,8.3912,8.3912,8.3632,8.3912,2903000.0
2007-09-21 14:00:00,11.97,11.97,11.95,11.97,3080200.0,8.3912,8.3912,8.3772,8.3912,3080200.0
2007-09-21 14:30:00,11.97,11.99,11.95,11.95,2977000.0,8.3912,8.4053,8.3772,8.3772,2977000.0
2007-09-21 15:00:00,11.96,11.99,11.95,11.97,2527200.0,8.3842,8.4053,8.3772,8.3912,2527200.0
2007-09-21 15:30:00,11.97,11.97,11.92,11.92,4557800.0,8.3912,8.3912,8.3562,8.3562,4557800.0
2007-09-24 09:30:00,11.95,12.08,11.95,11.99,6474400.0,8.3772,8.4683,8.3772,8.4053,6474400.0
2007-09-24 10:00:00,11.99,12.02,11.94,11.99,2696200.0,8.4053,8.4263,8.3702,8.4053,2696200.0
2007-09-24 10:30:00,11.99,11.99,11.92,11.99,4055000.0,8.4053,8.4053,8.3562,8.4053,4055000.0
2007-09-24 11:00:00,11.99,11.99,11.94,11.96,3371200.0,8.4053,8.4053,8.3702,8.3842,3371200.0
2007-09-24 11:30:00,11.96,11.97,11.95,11.96,1978000.0,8.3842,8.3912,8.3772,8.3842,1978000.0
2007-09-24 12:00:00,11.96,11.98,11.94,11.98,3191200.0,8.3842,8.3982,8.3702,8.3982,3191200.0
2007-09-24 12:30:00,11.98,11.98,11.94,11.96,3811400.0,8.3982,8.3982,8.3702,8.3842,3811400.0
2007-09-24 13:00:00,11.96,11.96,11.9,11.9,5508000.0,8.3842,8.3842,8.3422,8.3422,5508000.0
2007-09-24 13:30:00,11.9,11.95,11.89,11.9,3515000.0,8.3422,8.3772,8.3351,8.3422,3515000.0
2007-09-24 14:00:00,11.9,11.91,11.83,11.83,3591600.0,8.3422,8.3492,8.2931,8.2931,3591600.0
2007-09-24 14:30:00,11.83,11.86,11.8,11.86,4102000.0,8.2931,8.3141,8.2721,8.3141,4102000.0
2007-09-24 15:00:00,11.86,11.89,11.85,11.88,4068600.0,8.3141,8.3351,8.3071,8.3281,4068600.0
2007-09-24 15:30:00,11.89,11.89,11.83,11.83,8713600.0,8.3351,8.3351,8.2931,8.2931,8713600.0
2007-09-25 09:30:00,11.88,11.88,11.61,11.62,7893400.0,8.3281,8.3281,8.1389,8.1459,7893400.0
2007-09-25 10:00:00,11.62,11.65,11.54,11.6,5718000.0,8.1459,8.1669,8.0898,8.1319,5718000.0
2007-09-25 10:30:00,11.6,11.71,11.58,11.62,6609400.0,8.1319,8.209,8.1178,8.1459,6609400.0
2007-09-25 11:00:00,11.63,11.7,11.62,11.68,5140600.0,8.1529,8.202,8.1459,8.1879,5140600.0
2007-09-25 11:30:00,11.68,11.74,11.68,11.73,4834200.0,8.1879,8.23,8.1879,8.223,4834200.0
2007-09-25 12:00:00,11.73,11.73,11.69,11.72,3684800.0,8.223,8.223,8.1949,8.216,3684800.0
2007-09-25 12:30:00,11.72,11.82,11.72,11.81,4544200.0,8.216,8.2861,8.216,8.2791,4544200.0
2007-09-25 13:00:00,11.81,11.93,11.81,11.89,5371800.0,8.2791,8.3632,8.2791,8.3351,5371800.0
2007-09-25 13:30:00,11.9,11.9,11.84,11.88,4802000.0,8.3422,8.3422,8.3001,8.3281,4802000.0
2007-09-25 14:00:00,11.88,11.92,11.85,11.9,4863800.0,8.3281,8.3562,8.3071,8.3422,4863800.0
2007-09-25 14:30:00,11.9,11.98,11.9,11.96,4134600.0,8.3422,8.3982,8.3422,8.3842,4134600.0
2007-09-25 15:00:00,11.96,12.05,11.96,12.01,5253000.0,8.3842,8.4473,8.3842,8.4193,5253000.0
2007-09-25 15:30:00,12.01,12.06,11.99,12.05,7608800.0,8.4193,8.4543,8.4053,8.4473,7608800.0
2007-09-26 09:30:00,12.16,12.24,12.08,12.23,4697000.0,8.5244,8.5805,8.4683,8.5735,4697000.0
2007-09-26 10:00:00,12.23,12.24,12.17,12.18,3733600.0,8.5735,8.5805,8.5314,8.5384,3733600.0
2007-09-26 10:30:00,12.18,12.2,12.1,12.11,3559200.0,8.5384,8.5525,8.4824,8.4894,3559200.0
2007-09-26 11:00:00,12.11,12.18,12.1,12.15,4169400.0,8.4894,8.5384,8.4824,8.5174,4169400.0
2007-09-26 11:30:00,12.16,12.16,12.12,12.13,2576200.0,8.5244,8.5244,8.4964,8.5034,2576200.0
2007-09-26 12:00:00,12.13,12.2,12.13,12.19,2198200.0,8.5034,8.5525,8.5034,8.5455,2198200.0
2007-09-26 12:30:00,12.19,12.19,12.17,12.18,1880200.0,8.5455,8.5455,8.5314,8.5384,1880200.0
2007-09-26 13:00:00,12.18,12.2,12.17,12.2,2704600.0,8.5384,8.5525,8.5314,8.5525,2704600.0
2007-09-26 13:30:00,12.2,12.22,12.16,12.17,3762600.0,8.5525,8.5665,8.5244,8.5314,3762600.0
2007-09-26 14:00:00,12.17,12.21,12.17,12.2,3659800.0,8.5314,8.5595,8.5314,8.5525,3659800.0
2007-09-26 14:30:00,12.2,12.2,12.14,12.15,2658400.0,8.5525,8.5525,8.5104,8.5174,2658400.0
2007-09-26 15:00:00,12.15,12.19,12.13,12.19,5600000.0,8.5174,8.5455,8.5034,8.5455,5600000.0
2007-09-26 15:30:00,12.19,12.19,12.14,12.15,4976400.0,8.5455,8.5455,8.5104,8.5174,4976400.0
2007-09-27 09:30:00,12.27,12.29,12.15,12.18,2774600.0,8.6015,8.6156,8.5174,8.5384,2774600.0
2007-09-27 10:00:00,12.18,12.27,12.17,12.25,5487200.0,8.5384,8.6015,8.5314,8.5875,5487200.0
2007-09-27 10:30:00,12.25,12.29,12.21,12.23,2956000.0,8.5875,8.6156,8.5595,8.5735,2956000.0
2007-09-27 11:00:00,12.22,12.25,12.18,12.22,1966000.0,8.5665,8.5875,8.5384,8.5665,1966000.0
2007-09-27 11:30:00,12.22,12.25,12.2,12.23,2478200.0,8.5665,8.5875,8.5525,8.5735,2478200.0
2007-09-27 12:00:00,12.23,12.24,12.2,12.21,1382000.0,8.5735,8.5805,8.5525,8.5595,1382000.0
2007-09-27 12:30:00,12.21,12.22,12.19,12.19,1601800.0,8.5595,8.5665,8.5455,8.5455,1601800.0
2007-09-27 13:00:00,12.19,12.21,12.17,12.19,2836600.0,8.5455,8.5595,8.5314,8.5455,2836600.0
2007-09-27 13:30:00,12.19,12.19,12.15,12.17,4908800.0,8.5455,8.5455,8.5174,8.5314,4908800.0
2007-09-27 14:00:00,12.17,12.17,12.14,12.15,2815000.0,8.5314,8.5314,8.5104,8.5174,2815000.0
2007-09-27 14:30:00,12.14,12.15,12.11,12.13,2499000.0,8.5104,8.5174,8.4894,8.5034,2499000.0
2007-09-27 15:00:00,12.13,12.15,12.12,12.13,3375600.0,8.5034,8.5174,8.4964,8.5034,3375600.0
2007-09-27 15:30:00,12.13,12.13,12.1,12.12,4070000.0,8.5034,8.5034,8.4824,8.4964,4070000.0
2007-09-28 09:30:00,12.09,12.18,12.09,12.15,1816000.0,8.4754,8.5384,8.4754,8.5174,1816000.0
2007-09-28 10:00:00,12.15,12.16,12.08,12.08,1675800.0,8.5174,8.5244,8.4683,8.4683,1675800.0
2007-09-28 10:30:00,12.08,12.11,12.06,12.06,3829200.0,8.4683,8.4894,8.4543,8.4543,3829200.0
2007-09-28 11:00:00,12.06,12.06,12.01,12.04,2216600.0,8.4543,8.4543,8.4193,8.4403,2216600.0
2007-09-28 11:30:00,12.04,12.05,12.01,12.04,2470400.0,8.4403,8.4473,8.4193,8.4403,2470400.0
2007-09-28 12:00:00,12.04,12.08,12.02,12.08,1944400.0,8.4403,8.4683,8.4263,8.4683,1944400.0
2007-09-28 12:30:00,12.08,12.12,12.06,12.11,1843200.0,8.4683,8.4964,8.4543,8.4894,1843200.0
2007-09-28 13:00:00,12.12,12.12,12.08,12.08,1211000.0,8.4964,8.4964,8.4683,8.4683,1211000.0
2007-09-28 13:30:00,12.08,12.09,12.02,12.03,2531200.0,8.4683,8.4754,8.4263,8.4333,2531200.0
2007-09-28 14:00:00,12.03,12.04,12.0,12.01,2604400.0,8.4333,8.4403,8.4123,8.4193,2604400.0
2007-09-28 14:30:00,12.01,12.07,12.01,12.05,2062800.0,8.4193,8.4613,8.4193,8.4473,2062800.0
2007-09-28 15:00:00,12.05,12.05,12.0,12.03,2854800.0,8.4473,8.4473,8.4123,8.4333,2854800.0
2007-09-28 15:30:00,12.03,12.09,12.02,12.09,6242400.0,8.4333,8.4754,8.4263,8.4754,6242400.0
2007-10-01 09:30:00,12.11,12.19,12.06,12.17,3058400.0,8.4894,8.5455,8.4543,8.5314,3058400.0
2007-10-01 10:00:00,12.17,12.2,12.15,12.17,3317000.0,8.5314,8.5525,8.5174,8.5314,3317000.0
2007-10-01 10:30:00,12.16,12.19,12.16,12.17,2009200.0,8.5244,8.5455,8.5244,8.5314,2009200.0
2007-10-01 11:00:00,12.17,12.18,12.13,12.15,1870000.0,8.5314,8.5384,8.5034,8.5174,1870000.0
2007-10-01 11:30:00,12.15,12.17,12.12,12.14,2163400.0,8.5174,8.5314,8.4964,8.5104,2163400.0
2007-10-01 12:00:00,12.14,12.18,12.13,12.15,2035600.0,8.5104,8.5384,8.5034,8.5174,2035600.0
2007-10-01 12:30:00,12.15,12.15,12.13,12.15,708400.0,8.5174,8.5174,8.5034,8.5174,708400.0
2007-10-01 13:00:00,12.15,12.18,12.14,12.17,1128800.0,8.5174,8.5384,8.5104,8.5314,1128800.0
2007-10-01 13:30:00,12.17,12.19,12.15,12.17,1660800.0,8.5314,8.5455,8.5174,8.5314,1660800.0
2007-10-01 14:00:00,12.17,12.18,12.14,12.14,2562800.0,8.5314,8.5384,8.5104,8.5104,2562800.0
2007-10-01 14:30:00,12.14,12.17,12.14,12.15,2756200.0,8.5104,8.5314,8.5104,8.5174,2756200.0
2007-10-01 15:00:00,12.15,12.18,12.14,12.16,2579600.0,8.5174,8.5384,8.5104,8.5244,2579600.0
2007-10-01 15:30:00,12.15,12.17,12.13,12.17,4071000.0,8.5174,8.5314,8.5034,8.5314,4071000.0
2007-10-02 09:30:00,12.2,12.22,12.09,12.12,2958400.0,8.5525,8.5665,8.4754,8.4964,2958400.0
2007-10-02 10:00:00,12.11,12.14,12.1,12.13,2156000.0,8.4894,8.5104,8.4824,8.5034,2156000.0
2007-10-02 10:30:00,12.13,12.16,12.09,12.14,3198800.0,8.5034,8.5244,8.4754,8.5104,3198800.0
2007-10-02 11:00:00,12.13,12.16,12.13,12.15,2156800.0,8.5034,8.5244,8.5034,8.5174,2156800.0
2007-10-02 11:30:00,12.15,12.15,12.12,12.13,1093400.0,8.5174,8.5174,8.4964,8.5034,1093400.0
2007-10-02 12:00:00,12.13,12.13,12.08,12.1,1721600.0,8.5034,8.5034,8.4683,8.4824,1721600.0
2007-10-02 12:30:00,12.09,12.1,12.06,12.07,2485800.0,8.4754,8.4824,8.4543,8.4613,2485800.0
2007-10-02 13:00:00,12.08,12.08,12.02,12.03,1450600.0,8.4683,8.4683,8.4263,8.4333,1450600.0
2007-10-02 13:30:00,12.03,12.06,12.01,12.05,2741000.0,8.4333,8.4543,8.4193,8.4473,2741000.0
2007-10-02 14:00:00,12.04,12.06,12.0,12.01,3777200.0,8.4403,8.4543,8.4123,8.4193,3777200.0
2007-10-02 14:30:00,12.01,12.03,11.99,11.99,2778200.0,8.4193,8.4333,8.4053,8.4053,2778200.0
2007-10-02 15:00:00,11.99,12.01,11.97,11.99,2160200.0,8.4053,8.4193,8.3912,8.4053,2160200.0
2007-10-02 15:30:00,11.99,12.0,11.98,12.0,4462800.0,8.4053,8.4123,8.3982,8.4123,4462800.0
2007-10-03 09:30:00,11.9,11.93,11.82,11.86,6941000.0,8.3422,8.3632,8.2861,8.3141,6941000.0
2007-10-03 10:00:00,11.86,11.92,11.81,11.91,5091600.0,8.3141,8.3562,8.2791,8.3492,5091600.0
2007-10-03 10:30:00,11.92,11.95,11.9,11.92,2692800.0,8.3562,8.3772,8.3422,8.3562,2692800.0
2007-10-03 11:00:00,11.92,12.02,11.9,11.99,2516200.0,8.3562,8.4263,8.3422,8.4053,2516200.0
2007-10-03 11:30:00,11.98,12.01,11.96,12.01,2614800.0,8.3982,8.4193,8.3842,8.4193,2614800.0
2007-10-03 12:00:00,12.01,12.05,11.98,12.0,6142800.0,8.4193,8.4473,8.3982,8.4123,6142800.0
2007-10-03 12:30:00,12.01,12.01,11.94,11.96,2753400.0,8.4193,8.4193,8.3702,8.3842,2753400.0
2007-10-03 13:00:00,11.97,11.99,11.9,11.92,2494400.0,8.3912,8.4053,8.3422,8.3562,2494400.0
2007-10-03 13:30:00,11.93,11.94,11.9,11.92,2085400.0,8.3632,8.3702,8.3422,8.3562,2085400.0
2007-10-03 14:00:00,11.92,11.97,11.9,11.95,2755400.0,8.3562,8.3912,8.3422,8.3772,2755400.0
2007-10-03 14:30:00,11.95,11.95,11.88,11.93,3001400.0,8.3772,8.3772,8.3281,8.3632,3001400.0
2007-10-03 15:00:00,11.92,11.93,11.88,11.9,3046000.0,8.3562,8.3632,8.3281,8.3422,3046000.0
2007-10-03 15:30:00,11.91,11.92,11.88,11.9,4745600.0,8.3492,8.3562,8.3281,8.3422,4745600.0
2007-10-04 09:30:00,11.95,11.99,11.87,11.9,3153800.0,8.3772,8.4053,8.3211,8.3422,3153800.0
2007-10-04 10:00:00,11.9,11.92,11.88,11.89,2928000.0,8.3422,8.3562,8.3281,8.3351,2928000.0
2007-10-04 10:30:00,11.89,11.93,11.85,11.91,4393000.0,8.3351,8.3632,8.3071,8.3492,4393000.0
2007-10-04 11:00:00,11.91,11.94,11.9,11.9,2776800.0,8.3492,8.3702,8.3422,8.3422,2776800.0
2007-10-04 11:30:00,11.9,11.93,11.88,11.93,1144800.0,8.3422,8.3632,8.3281,8.3632,1144800.0
2007-10-04 12:00:00,11.92,11.94,11.9,11.92,1718800.0,8.3562,8.3702,8.3422,8.3562,1718800.0
2007-10-04 12:30:00,11.93,11.95,11.91,11.93,1558600.0,8.3632,8.3772,8.3492,8.3632,1558600.0
2007-10-04 13:00:00,11.93,11.97,11.92,11.96,1480800.0,8.3632,8.3912,8.3562,8.3842,1480800.0
2007-10-04 13:30:00,11.97,11.99,11.94,11.95,1321000.0,8.3912,8.4053,8.3702,8.3772,1321000.0
2007-10-04 14:00:00,11.95,11.97,11.95,11.97,971200.0,8.3772,8.3912,8.3772,8.3912,971200.0
2007-10-04 14:30:00,11.97,12.01,11.96,12.0,2956600.0,8.3912,8.4193,8.3842,8.4123,2956600.0
2007-10-04 15:00:00,12.0,12.02,11.97,11.97,3432800.0,8.4123,8.4263,8.3912,8.3912,3432800.0
2007-10-04 15:30:00,11.97,12.0,11.97,11.97,3174800.0,8.3912,8.4123,8.3912,8.3912,3174800.0
2007-10-05 09:30:00,12.02,12.17,11.93,11.93,4296600.0,8.4263,8.5314,8.3632,8.3632,4296600.0
2007-10-05 10:00:00,11.93,11.97,11.88,11.88,5626000.0,8.3632,8.3912,8.3281,8.3281,5626000.0
2007-10-05 10:30:00,11.88,11.95,11.88,11.95,2385400.0,8.3281,8.3772,8.3281,8.3772,2385400.0
2007-10-05 11:00:00,11.95,12.04,11.92,12.02,4146600.0,8.3772,8.4403,8.3562,8.4263,4146600.0
2007-10-05 11:30:00,12.02,12.11,12.0,12.1,2458200.0,8.4263,8.4894,8.4123,8.4824,2458200.0
2007-10-05 12:00:00,12.1,12.12,12.09,12.09,1208000.0,8.4824,8.4964,8.4754,8.4754,1208000.0
2007-10-05 12:30:00,12.09,12.09,12.06,12.08,1332000.0,8.4754,8.4754,8.4543,8.4683,1332000.0
2007-10-05 13:00:00,12.08,12.12,12.08,12.1,1775800.0,8.4683,8.4964,8.4683,8.4824,1775800.0
2007-10-05 13:30:00,12.09,12.13,12.09,12.11,1944600.0,8.4754,8.5034,8.4754,8.4894,1944600.0
2007-10-05 14:00:00,12.11,12.13,12.11,12.11,1408000.0,8.4894,8.5034,8.4894,8.4894,1408000.0
2007-10-05 14:30:00,12.11,12.13,12.1,12.1,1992400.0,8.4894,8.5034,8.4824,8.4824,1992400.0
2007-10-05 15:00:00,12.1,12.12,12.1,12.1,2059000.0,8.4824,8.4964,8.4824,8.4824,2059000.0
2007-10-05 15:30:00,12.1,12.12,12.09,12.12,4592800.0,8.4824,8.4964,8.4754,8.4964,4592800.0
2007-10-08 09:30:00,12.09,12.11,12.01,12.04,4061800.0,8.4754,8.4894,8.4193,8.4403,4061800.0
2007-10-08 10:00:00,12.04,12.08,12.04,12.06,3829800.0,8.4403,8.4683,8.4403,8.4543,3829800.0
2007-10-08 10:30:00,12.07,12.08,12.05,12.05,2361000.0,8.4613,8.4683,8.4473,8.4473,2361000.0
2007-10-08 11:00:00,12.05,12.05,11.97,11.97,2316200.0,8.4473,8.4473,8.3912,8.3912,2316200.0
2007-10-08 11:30:00,11.97,11.97,11.9,11.94,1648200.0,8.3912,8.3912,8.3422,8.3702,1648200.0
2007-10-08 12:00:00,11.95,11.96,11.92,11.93,3137600.0,8.3772,8.3842,8.3562,8.3632,3137600.0
2007-10-08 12:30:00,11.93,11.95,11.93,11.93,996400.0,8.3632,8.3772,8.3632,8.3632,996400.0
2007-10-08 13:00:00,11.93,11.94,11.92,11.92,639000.0,8.3632,8.3702,8.3562,8.3562,639000.0
2007-10-08 13:30:00,11.92,11.92,11.88,11.9,1837000.0,8.3562,8.3562,8.3281,8.3422,1837000.0
2007-10-08 14:00:00,11.9,11.92,11.88,11.9,2068600.0,8.3422,8.3562,8.3281,8.3422,2068600.0
2007-10-08 14:30:00,11.9,11.91,11.89,11.9,1504800.0,8.3422,8.3492,8.3351,8.3422,1504800.0
2007-10-08 15:00:00,11.9,11.91,11.89,11.9,1762600.0,8.3422,8.3492,8.3351,8.3422,1762600.0
2007-10-08 15:30:00,11.9,11.92,11.88,11.92,3840200.0,8.3422,8.3562,8.3281,8.3562,3840200.0
2007-10-09 09:30:00,11.92,11.99,11.88,11.96,2389800.0,8.3562,8.4053,8.3281,8.3842,2389800.0
2007-10-09 10:00:00,11.96,11.98,11.92,11.96,4131600.0,8.3842,8.3982,8.3562,8.3842,4131600.0
2007-10-09 10:30:00,11.96,11.97,11.9,11.96,3736800.0,8.3842,8.3912,8.3422,8.3842,3736800.0
2007-10-09 11:00:00,11.96,11.98,11.93,11.94,2447000.0,8.3842,8.3982,8.3632,8.3702,2447000.0
2007-10-09 11:30:00,11.95,11.96,11.93,11.95,1282200.0,8.3772,8.3842,8.3632,8.3772,1282200.0
2007-10-09 12:00:00,11.95,12.0,11.95,12.0,2801200.0,8.3772,8.4123,8.3772,8.4123,2801200.0
2007-10-09 12:30:00,11.99,12.02,11.97,11.97,1765200.0,8.4053,8.4263,8.3912,8.3912,1765200.0
2007-10-09 13:00:00,11.97,11.98,11.88,11.88,1750600.0,8.3912,8.3982,8.3281,8.3281,1750600.0
2007-10-09 13:30:00,11.88,11.97,11.86,11.94,2390200.0,8.3281,8.3912,8.3141,8.3702,2390200.0
2007-10-09 14:00:00,11.94,11.96,11.91,11.95,1964600.0,8.3702,8.3842,8.3492,8.3772,1964600.0
2007-10-09 14:30:00,11.95,11.99,11.94,11.97,2869000.0,8.3772,8.4053,8.3702,8.3912,2869000.0
2007-10-09 15:00:00,11.97,11.97,11.94,11.94,1404000.0,8.3912,8.3912,8.3702,8.3702,1404000.0
2007-10-09 15:30:00,11.94,11.97,11.92,11.94,4571400.0,8.3702,8.3912,8.3562,8.3702,4571400.0
2007-10-10 09:30:00,11.95,11.95,11.85,11.86,4090400.0,8.3772,8.3772,8.3071,8.3141,4090400.0
2007-10-10 10:00:00,11.86,11.88,11.81,11.82,3353400.0,8.3141,8.3281,8.2791,8.2861,3353400.0
2007-10-10 10:30:00,11.83,11.84,11.78,11.79,3938000.0,8.2931,8.3001,8.258,8.265,3938000.0
2007-10-10 11:00:00,11.79,11.8,11.74,11.78,5244600.0,8.265,8.2721,8.23,8.258,5244600.0
2007-10-10 11:30:00,11.78,11.81,11.77,11.8,4050200.0,8.258,8.2791,8.251,8.2721,4050200.0
2007-10-10 12:00:00,11.8,11.81,11.79,11.8,1223400.0,8.2721,8.2791,8.265,8.2721,1223400.0
2007-10-10 12:30:00,11.8,11.85,11.8,11.83,1633000.0,8.2721,8.3071,8.2721,8.2931,1633000.0
2007-10-10 13:00:00,11.83,11.87,11.8,11.81,2895200.0,8.2931,8.3211,8.2721,8.2791,2895200.0
2007-10-10 13:30:00,11.81,11.84,11.8,11.81,1626200.0,8.2791,8.3001,8.2721,8.2791,1626200.0
2007-10-10 14:00:00,11.82,11.83,11.8,11.83,1451000.0,8.2861,8.2931,8.2721,8.2931,1451000.0
2007-10-10 14:30:00,11.83,11.85,11.82,11.84,1701000.0,8.2931,8.3071,8.2861,8.3001,1701000.0
2007-10-10 15:00:00,11.84,11.84,11.8,11.81,2540800.0,8.3001,8.3001,8.2721,8.2791,2540800.0
2007-10-10 15:30:00,11.81,11.87,11.8,11.85,6145400.0,8.2791,8.3211,8.2721,8.3071,6145400.0
2007-10-11 09:30:00,11.85,11.88,11.75,11.81,3573800.0,8.3071,8.3281,8.237,8.2791,3573800.0
2007-10-11 10:00:00,11.81,11.93,11.81,11.9,3315800.0,8.2791,8.3632,8.2791,8.3422,3315800.0
2007-10-11 10:30:00,11.9,11.98,11.89,11.91,3312200.0,8.3422,8.3982,8.3351,8.3492,3312200.0
2007-10-11 11:00:00,11.9,11.98,11.9,11.97,2631600.0,8.3422,8.3982,8.3422,8.3912,2631600.0
2007-10-11 11:30:00,11.97,12.01,11.96,11.97,2176400.0,8.3912,8.4193,8.3842,8.3912,2176400.0
2007-10-11 12:00:00,11.97,11.98,11.92,11.94,1515000.0,8.3912,8.3982,8.3562,8.3702,1515000.0
2007-10-11 12:30:00,11.94,11.94,11.91,11.94,1393000.0,8.3702,8.3702,8.3492,8.3702,1393000.0
2007-10-11 13:00:00,11.94,11.95,11.93,11.94,980400.0,8.3702,8.3772,8.3632,8.3702,980400.0
2007-10-11 13:30:00,11.94,11.97,11.92,11.92,2289800.0,8.3702,8.3912,8.3562,8.3562,2289800.0
2007-10-11 14:00:00,11.92,11.95,11.9,11.93,3955600.0,8.3562,8.3772,8.3422,8.3632,3955600.0
2007-10-11 14:30:00,11.93,11.97,11.9,11.96,2843000.0,8.3632,8.3912,8.3422,8.3842,2843000.0
2007-10-11 15:00:00,11.96,11.97,11.9,11.92,4903600.0,8.3842,8.3912,8.3422,8.3562,4903600.0
2007-10-11 15:30:00,11.92,11.92,11.84,11.84,5859200.0,8.3562,8.3562,8.3001,8.3001,5859200.0
2007-10-12 09:30:00,11.88,11.93,11.86,11.92,3009000.0,8.3281,8.3632,8.3141,8.3562,3009000.0
2007-10-12 10:00:00,11.92,11.92,11.88,11.88,2245200.0,8.3562,8.3562,8.3281,8.3281,2245200.0
2007-10-12 10:30:00,11.88,11.96,11.88,11.93,2232600.0,8.3281,8.3842,8.3281,8.3632,2232600.0
2007-10-12 11:00:00,11.92,12.02,11.92,11.97,3821200.0,8.3562,8.4263,8.3562,8.3912,3821200.0
2007-10-12 11:30:00,11.97,12.01,11.96,12.0,1275200.0,8.3912,8.4193,8.3842,8.4123,1275200.0
2007-10-12 12:00:00,12.0,12.01,11.95,11.95,2050200.0,8.4123,8.4193,8.3772,8.3772,2050200.0
2007-10-12 12:30:00,11.95,11.99,11.94,11.97,2293800.0,8.3772,8.4053,8.3702,8.3912,2293800.0
2007-10-12 13:00:00,11.98,11.99,11.96,11.97,1537600.0,8.3982,8.4053,8.3842,8.3912,1537600.0
2007-10-12 13:30:00,11.97,11.99,11.97,11.99,2224200.0,8.3912,8.4053,8.3912,8.4053,2224200.0
2007-10-12 14:00:00,11.99,12.02,11.97,11.99,2611800.0,8.4053,8.4263,8.3912,8.4053,2611800.0
2007-10-12 14:30:00,11.99,12.01,11.97,11.97,2179000.0,8.4053,8.4193,8.3912,8.3912,2179000.0
2007-10-12 15:00:00,11.97,11.98,11.94,11.94,1605000.0,8.3912,8.3982,8.3702,8.3702,1605000.0
2007-10-12 15:30:00,11.94,12.02,11.94,12.02,4602800.0,8.3702,8.4263,8.3702,8.4263,4602800.0
2007-10-15 09:30:00,12.02,12.03,11.87,11.91,3033200.0,8.4263,8.4333,8.3211,8.3492,3033200.0
2007-10-15 10:00:00,11.91,11.95,11.9,11.93,1547800.0,8.3492,8.3772,8.3422,8.3632,1547800.0
2007-10-15 10:30:00,11.93,11.95,11.9,11.95,1244600.0,8.3632,8.3772,8.3422,8.3772,1244600.0
2007-10-15 11:00:00,11.95,11.98,11.91,11.94,1651200.0,8.3772,8.3982,8.3492,8.3702,1651200.0
2007-10-15 11:30:00,11.94,11.94,11.9,11.9,1363400.0,8.3702,8.3702,8.3422,8.3422,1363400.0
2007-10-15 12:00:00,11.9,11.93,11.9,11.9,1352400.0,8.3422,8.3632,8.3422,8.3422,1352400.0
2007-10-15 12:30:00,11.9,11.91,11.86,11.87,1599400.0,8.3422,8.3492,8.3141,8.3211,1599400.0
2007-10-15 13:00:00,11.87,11.93,11.85,11.9,2215600.0,8.3211,8.3632,8.3071,8.3422,2215600.0
2007-10-15 13:30:00,11.9,11.92,11.9,11.9,1675200.0,8.3422,8.3562,8.3422,8.3422,1675200.0
2007-10-15 14:00:00,11.9,11.96,11.88,11.93,2689800.0,8.3422,8.3842,8.3281,8.3632,2689800.0
2007-10-15 14:30:00,11.93,11.96,11.92,11.93,1609200.0,8.3632,8.3842,8.3562,8.3632,1609200.0
2007-10-15 15:00:00,11.93,11.95,11.9,11.92,2211400.0,8.3632,8.3772,8.3422,8.3562,2211400.0
2007-10-15 15:30:00,11.92,11.96,11.91,11.96,4122600.0,8.3562,8.3842,8.3492,8.3842,4122600.0
2007-10-16 09:30:00,11.97,12.11,11.93,12.06,3188800.0,8.3912,8.4894,8.3632,8.4543,3188800.0
2007-10-16 10:00:00,12.06,12.09,12.02,12.04,4061800.0,8.4543,8.4754,8.4263,8.4403,4061800.0
2007-10-16 10:30:00,12.04,12.07,12.02,12.05,2379800.0,8.4403,8.4613,8.4263,8.4473,2379800.0
2007-10-16 11:00:00,12.05,12.08,12.05,12.07,1602000.0,8.4473,8.4683,8.4473,8.4613,1602000.0
2007-10-16 11:30:00,12.08,12.09,12.05,12.09,5366000.0,8.4683,8.4754,8.4473,8.4754,5366000.0
2007-10-16 12:00:00,12.08,12.1,12.07,12.08,4914800.0,8.4683,8.4824,8.4613,8.4683,4914800.0
2007-10-16 12:30:00,12.09,12.09,12.07,12.08,2842000.0,8.4754,8.4754,8.4613,8.4683,2842000.0
2007-10-16 13:00:00,12.08,12.09,12.07,12.09,2646600.0,8.4683,8.4754,8.4613,8.4754,2646600.0
2007-10-16 13:30:00,12.09,12.12,12.08,12.1,7648400.0,8.4754,8.4964,8.4683,8.4824,7648400.0
2007-10-16 14:00:00,12.1,12.14,12.1,12.11,3733600.0,8.4824,8.5104,8.4824,8.4894,3733600.0
2007-10-16 14:30:00,12.12,12.15,12.11,12.13,3914800.0,8.4964,8.5174,8.4894,8.5034,3914800.0
2007-10-16 15:00:00,12.13,12.13,12.1,12.11,3639800.0,8.5034,8.5034,8.4824,8.4894,3639800.0
2007-10-16 15:30:00,12.11,12.14,12.09,12.1,6843200.0,8.4894,8.5104,8.4754,8.4824,6843200.0
2007-10-17 09:30:00,12.19,12.19,11.92,12.11,2904200.0,8.5455,8.5455,8.3562,8.4894,2904200.0
2007-10-17 10:00:00,12.11,12.13,12.1,12.11,2392600.0,8.4894,8.5034,8.4824,8.4894,2392600.0
2007-10-17 10:30:00,12.12,12.13,12.06,12.11,2697000.0,8.4964,8.5034,8.4543,8.4894,2697000.0
2007-10-17 11:00:00,12.11,12.11,12.06,12.06,1279000.0,8.4894,8.4894,8.4543,8.4543,1279000.0
2007-10-17 11:30:00,12.06,12.1,12.05,12.1,1615000.0,8.4543,8.4824,8.4473,8.4824,1615000.0
2007-10-17 12:00:00,12.1,12.11,12.06,12.06,842800.0,8.4824,8.4894,8.4543,8.4543,842800.0
2007-10-17 12:30:00,12.06,12.06,11.95,11.95,2050000.0,8.4543,8.4543,8.3772,8.3772,2050000.0
2007-10-17 13:00:00,11.95,12.0,11.93,11.96,3037800.0,8.3772,8.4123,8.3632,8.3842,3037800.0
2007-10-17 13:30:00,11.96,11.99,11.92,11.93,2366000.0,8.3842,8.4053,8.3562,8.3632,2366000.0
2007-10-17 14:00:00,11.93,11.97,11.92,11.95,2620400.0,8.3632,8.3912,8.3562,8.3772,2620400.0
2007-10-17 14:30:00,11.95,11.97,11.94,11.97,2675800.0,8.3772,8.3912,8.3702,8.3912,2675800.0
2007-10-17 15:00:00,11.97,12.05,11.95,12.01,5220400.0,8.3912,8.4473,8.3772,8.4193,5220400.0
2007-10-17 15:30:00,12.02,12.06,11.99,12.06,10526000.0,8.4263,8.4543,8.4053,8.4543,10526000.0
2007-10-18 09:30:00,12.06,12.15,11.97,11.99,3216200.0,8.4543,8.5174,8.3912,8.4053,3216200.0
2007-10-18 10:00:00,11.99,12.02,11.96,11.99,3761600.0,8.4053,8.4263,8.3842,8.4053,3761600.0
2007-10-18 10:30:00,11.99,11.99,11.93,11.97,2588000.0,8.4053,8.4053,8.3632,8.3912,2588000.0
2007-10-18 11:00:00,11.97,11.98,11.91,11.94,2451600.0,8.3912,8.3982,8.3492,8.3702,2451600.0
2007-10-18 11:30:00,11.94,11.97,11.93,11.93,1098200.0,8.3702,8.3912,8.3632,8.3632,1098200.0
2007-10-18 12:00:00,11.93,11.96,11.9,11.96,1174000.0,8.3632,8.3842,8.3422,8.3842,1174000.0
2007-10-18 12:30:00,11.96,11.97,11.93,11.94,3738000.0,8.3842,8.3912,8.3632,8.3702,3738000.0
2007-10-18 13:00:00,11.94,11.97,11.9,11.94,2210800.0,8.3702,8.3912,8.3422,8.3702,2210800.0
2007-10-18 13:30:00,11.94,11.96,11.92,11.94,2316000.0,8.3702,8.3842,8.3562,8.3702,2316000.0
2007-10-18 14:00:00,11.94,12.02,11.93,11.99,4657200.0,8.3702,8.4263,8.3632,8.4053,4657200.0
2007-10-18 14:30:00,11.99,12.02,11.97,11.98,2467400.0,8.4053,8.4263,8.3912,8.3982,2467400.0
2007-10-18 15:00:00,11.97,12.04,11.97,12.02,3672400.0,8.3912,8.4403,8.3912,8.4263,3672400.0
2007-10-18 15:30:00,12.02,12.06,11.99,12.04,4129800.0,8.4263,8.4543,8.4053,8.4403,4129800.0
2007-10-19 09:30:00,12.09,12.09,11.94,12.01,10737200.0,8.4754,8.4754,8.3702,8.4193,10737200.0
2007-10-19 10:00:00,12.01,12.02,11.93,11.94,3703800.0,8.4193,8.4263,8.3632,8.3702,3703800.0
2007-10-19 10:30:00,11.93,11.97,11.87,11.87,3806200.0,8.3632,8.3912,8.3211,8.3211,3806200.0
2007-10-19 11:00:00,11.88,11.93,11.88,11.89,2435400.0,8.3281,8.3632,8.3281,8.3351,2435400.0
2007-10-19 11:30:00,11.89,11.89,11.81,11.81,6440000.0,8.3351,8.3351,8.2791,8.2791,6440000.0
2007-10-19 12:00:00,11.81,11.81,11.77,11.78,1472000.0,8.2791,8.2791,8.251,8.258,1472000.0
2007-10-19 12:30:00,11.77,11.84,11.77,11.79,1915600.0,8.251,8.3001,8.251,8.265,1915600.0
2007-10-19 13:00:00,11.79,11.83,11.79,11.79,1823000.0,8.265,8.2931,8.265,8.265,1823000.0
2007-10-19 13:30:00,11.79,11.87,11.79,11.85,1898400.0,8.265,8.3211,8.265,8.3071,1898400.0
2007-10-19 14:00:00,11.85,11.86,11.78,11.84,3554400.0,8.3071,8.3141,8.258,8.3001,3554400.0
2007-10-19 14:30:00,11.84,11.86,11.78,11.8,2366600.0,8.3001,8.3141,8.258,8.2721,2366600.0
2007-10-19 15:00:00,11.8,11.83,11.74,11.74,3866200.0,8.2721,8.2931,8.23,8.23,3866200.0
2007-10-19 15:30:00,11.75,11.81,11.72,11.73,6021000.0,8.237,8.2791,8.216,8.223,6021000.0
2007-10-22 09:30:00,11.65,11.86,11.65,11.85,2555400.0,8.1669,8.3141,8.1669,8.3071,2555400.0
2007-10-22 10:00:00,11.85,11.89,11.77,11.81,2636400.0,8.3071,8.3351,8.251,8.2791,2636400.0
2007-10-22 10:30:00,11.81,11.84,11.74,11.77,1661200.0,8.2791,8.3001,8.23,8.251,1661200.0
2007-10-22 11:00:00,11.77,11.8,11.76,11.8,1235400.0,8.251,8.2721,8.244,8.2721,1235400.0
2007-10-22 11:30:00,11.8,11.81,11.72,11.78,1340600.0,8.2721,8.2791,8.216,8.258,1340600.0
2007-10-22 12:00:00,11.78,11.78,11.73,11.74,1375600.0,8.258,8.258,8.223,8.23,1375600.0
2007-10-22 12:30:00,11.74,11.78,11.73,11.77,1441000.0,8.23,8.258,8.223,8.251,1441000.0
2007-10-22 13:00:00,11.77,11.8,11.76,11.78,1382400.0,8.251,8.2721,8.244,8.258,1382400.0
2007-10-22 13:30:00,11.78,11.8,11.74,11.75,1789400.0,8.258,8.2721,8.23,8.237,1789400.0
2007-10-22 14:00:00,11.75,11.77,11.74,11.74,1147000.0,8.237,8.251,8.23,8.23,1147000.0
2007-10-22 14:30:00,11.74,11.79,11.74,11.77,2454000.0,8.23,8.265,8.23,8.251,2454000.0
2007-10-22 15:00:00,11.77,11.78,11.76,11.78,3452600.0,8.251,8.258,8.244,8.258,3452600.0
2007-10-22 15:30:00,11.78,11.85,11.77,11.85,4640800.0,8.258,8.3071,8.251,8.3071,4640800.0
2007-10-23 09:30:00,11.87,11.92,11.8,11.88,2519800.0,8.3211,8.3562,8.2721,8.3281,2519800.0
2007-10-23 10:00:00,11.88,11.93,11.83,11.84,1419200.0,8.3281,8.3632,8.2931,8.3001,1419200.0
2007-10-23 10:30:00,11.83,11.86,11.8,11.82,1457600.0,8.2931,8.3141,8.2721,8.2861,1457600.0
2007-10-23 11:00:00,11.82,11.87,11.81,11.84,1025600.0,8.2861,8.3211,8.2791,8.3001,1025600.0
2007-10-23 11:30:00,11.84,11.84,11.8,11.81,1384400.0,8.3001,8.3001,8.2721,8.2791,1384400.0
2007-10-23 12:00:00,11.81,11.85,11.78,11.79,3071400.0,8.2791,8.3071,8.258,8.265,3071400.0
2007-10-23 12:30:00,11.79,11.82,11.78,11.79,2100800.0,8.265,8.2861,8.258,8.265,2100800.0
2007-10-23 13:00:00,11.79,11.83,11.78,11.78,1254200.0,8.265,8.2931,8.258,8.258,1254200.0
2007-10-23 13:30:00,11.78,11.83,11.78,11.79,1134800.0,8.258,8.2931,8.258,8.265,1134800.0
2007-10-23 14:00:00,11.79,11.81,11.77,11.77,1566400.0,8.265,8.2791,8.251,8.251,1566400.0
2007-10-23 14:30:00,11.77,11.79,11.74,11.74,1973800.0,8.251,8.265,8.23,8.23,1973800.0
2007-10-23 15:00:00,11.74,11.74,11.71,11.74,3026200.0,8.23,8.23,8.209,8.23,3026200.0
2007-10-23 15:30:00,11.74,11.84,11.72,11.8,8651600.0,8.23,8.3001,8.216,8.2721,8651600.0
2007-10-24 09:30:00,11.72,11.84,11.68,11.81,2210000.0,8.216,8.3001,8.1879,8.2791,2210000.0
2007-10-24 10:00:00,11.8,11.83,11.74,11.8,2399400.0,8.2721,8.2931,8.23,8.2721,2399400.0
2007-10-24 10:30:00,11.8,11.81,11.65,11.7,3886000.0,8.2721,8.2791,8.1669,8.202,3886000.0
2007-10-24 11:00:00,11.71,11.74,11.61,11.65,2291400.0,8.209,8.23,8.1389,8.1669,2291400.0
2007-10-24 11:30:00,11.65,11.66,11.6,11.61,1865600.0,8.1669,8.1739,8.1319,8.1389,1865600.0
2007-10-24 12:00:00,11.6,11.7,11.6,11.69,2448400.0,8.1319,8.202,8.1319,8.1949,2448400.0
2007-10-24 12:30:00,11.68,11.71,11.63,11.65,1802200.0,8.1879,8.209,8.1529,8.1669,1802200.0
2007-10-24 13:00:00,11.65,11.7,11.63,11.68,2097200.0,8.1669,8.202,8.1529,8.1879,2097200.0
2007-10-24 13:30:00,11.68,11.68,11.6,11.61,2686200.0,8.1879,8.1879,8.1319,8.1389,2686200.0
2007-10-24 14:00:00,11.61,11.63,11.58,11.61,3030600.0,8.1389,8.1529,8.1178,8.1389,3030600.0
2007-10-24 14:30:00,11.61,11.69,11.61,11.67,3488600.0,8.1389,8.1949,8.1389,8.1809,3488600.0
2007-10-24 15:00:00,11.67,11.81,11.67,11.81,4871800.0,8.1809,8.2791,8.1809,8.2791,4871800.0
2007-10-24 15:30:00,11.81,11.96,11.78,11.93,8706400.0,8.2791,8.3842,8.258,8.3632,8706400.0
2007-10-25 09:30:00,11.33,11.34,10.9,11.04,28924000.0,7.9426,7.9496,7.6411,7.7393,28924000.0
2007-10-25 10:00:00,11.04,11.2,11.04,11.07,13013400.0,7.7393,7.8514,7.7393,7.7603,13013400.0
2007-10-25 10:30:00,11.08,11.08,10.87,10.88,27158600.0,7.7673,7.7673,7.6201,7.6271,27158600.0
2007-10-25 11:00:00,10.88,10.93,10.68,10.81,18062800.0,7.6271,7.6622,7.4869,7.578,18062800.0
2007-10-25 11:30:00,10.81,10.83,10.71,10.71,9816800.0,7.578,7.5921,7.5079,7.5079,9816800.0
2007-10-25 12:00:00,10.71,10.76,10.69,10.75,13089400.0,7.5079,7.543,7.4939,7.536,13089400.0
2007-10-25 12:30:00,10.75,10.78,10.68,10.74,23841600.0,7.536,7.557,7.4869,7.529,23841600.0
2007-10-25 13:00:00,10.74,10.74,10.6,10.65,12270800.0,7.529,7.529,7.4308,7.4659,12270800.0
2007-10-25 13:30:00,10.65,10.7,10.58,10.6,9334600.0,7.4659,7.5009,7.4168,7.4308,9334600.0
2007-10-25 14:00:00,10.61,10.61,10.52,10.53,21739400.0,7.4378,7.4378,7.3747,7.3818,21739400.0
2007-10-25 14:30:00,10.52,10.65,10.41,10.61,23833200.0,7.3747,7.4659,7.2976,7.4378,23833200.0
2007-10-25 15:00:00,10.61,10.65,10.57,10.59,13149400.0,7.4378,7.4659,7.4098,7.4238,13149400.0
2007-10-25 15:30:00,10.59,10.64,10.56,10.63,19958800.0,7.4238,7.4589,7.4028,7.4519,19958800.0
2007-10-26 09:30:00,10.78,10.8,10.54,10.6,8380400.0,7.557,7.571,7.3888,7.4308,8380400.0
2007-10-26 10:00:00,10.6,10.65,10.51,10.59,6597400.0,7.4308,7.4659,7.3677,7.4238,6597400.0
2007-10-26 10:30:00,10.59,10.63,10.55,10.58,4574000.0,7.4238,7.4519,7.3958,7.4168,4574000.0
2007-10-26 11:00:00,10.58,10.63,10.55,10.6,5286400.0,7.4168,7.4519,7.3958,7.4308,5286400.0
2007-10-26 11:30:00,10.59,10.6,10.47,10.48,6733400.0,7.4238,7.4308,7.3397,7.3467,6733400.0
2007-10-26 12:00:00,10.47,10.57,10.47,10.55,4825000.0,7.3397,7.4098,7.3397,7.3958,4825000.0
2007-10-26 12:30:00,10.55,10.56,10.5,10.54,4979800.0,7.3958,7.4028,7.3607,7.3888,4979800.0
2007-10-26 13:00:00,10.54,10.56,10.52,10.53,2970200.0,7.3888,7.4028,7.3747,7.3818,2970200.0
2007-10-26 13:30:00,10.53,10.57,10.5,10.55,3969200.0,7.3818,7.4098,7.3607,7.3958,3969200.0
2007-10-26 14:00:00,10.56,10.57,10.52,10.52,6790400.0,7.4028,7.4098,7.3747,7.3747,6790400.0
2007-10-26 14:30:00,10.53,10.59,10.51,10.55,7360400.0,7.3818,7.4238,7.3677,7.3958,7360400.0
2007-10-26 15:00:00,10.55,10.57,10.5,10.53,4525400.0,7.3958,7.4098,7.3607,7.3818,4525400.0
2007-10-26 15:30:00,10.53,10.63,10.53,10.61,8370000.0,7.3818,7.4519,7.3818,7.4378,8370000.0
2007-10-29 09:30:00,10.55,10.61,10.51,10.57,4168000.0,7.3958,7.4378,7.3677,7.4098,4168000.0
2007-10-29 10:00:00,10.58,10.58,10.45,10.53,5764200.0,7.4168,7.4168,7.3257,7.3818,5764200.0
2007-10-29 10:30:00,10.52,10.55,10.47,10.49,5099600.0,7.3747,7.3958,7.3397,7.3537,5099600.0
2007-10-29 11:00:00,10.48,10.5,10.47,10.49,2577400.0,7.3467,7.3607,7.3397,7.3537,2577400.0
2007-10-29 11:30:00,10.48,10.49,10.46,10.46,3338200.0,7.3467,7.3537,7.3327,7.3327,3338200.0
2007-10-29 12:00:00,10.46,10.47,10.44,10.44,5102600.0,7.3327,7.3397,7.3187,7.3187,5102600.0
2007-10-29 12:30:00,10.45,10.45,10.4,10.4,8378600.0,7.3257,7.3257,7.2906,7.2906,8378600.0
2007-10-29 13:00:00,10.4,10.46,10.36,10.38,4749200.0,7.2906,7.3327,7.2626,7.2766,4749200.0
2007-10-29 13:30:00,10.38,10.43,10.38,10.4,4139200.0,7.2766,7.3117,7.2766,7.2906,4139200.0
2007-10-29 14:00:00,10.4,10.42,10.39,10.4,6775600.0,7.2906,7.3046,7.2836,7.2906,6775600.0
2007-10-29 14:30:00,10.4,10.43,10.39,10.4,5313400.0,7.2906,7.3117,7.2836,7.2906,5313400.0
2007-10-29 15:00:00,10.41,10.44,10.4,10.44,4043600.0,7.2976,7.3187,7.2906,7.3187,4043600.0
2007-10-29 15:30:00,10.44,10.48,10.43,10.46,12160800.0,7.3187,7.3467,7.3117,7.3327,12160800.0
2007-10-30 09:30:00,10.38,10.49,10.38,10.47,3934800.0,7.2766,7.3537,7.2766,7.3397,3934800.0
2007-10-30 10:00:00,10.46,10.66,10.45,10.65,6624000.0,7.3327,7.4729,7.3257,7.4659,6624000.0
2007-10-30 10:30:00,10.65,10.74,10.63,10.63,8544000.0,7.4659,7.529,7.4519,7.4519,8544000.0
2007-10-30 11:00:00,10.63,10.66,10.55,10.55,6395000.0,7.4519,7.4729,7.3958,7.3958,6395000.0
2007-10-30 11:30:00,10.55,10.59,10.51,10.57,4656400.0,7.3958,7.4238,7.3677,7.4098,4656400.0
2007-10-30 12:00:00,10.58,10.63,10.57,10.57,3425200.0,7.4168,7.4519,7.4098,7.4098,3425200.0
2007-10-30 12:30:00,10.57,10.58,10.53,10.55,2188000.0,7.4098,7.4168,7.3818,7.3958,2188000.0
2007-10-30 13:00:00,10.54,10.55,10.5,10.54,5204200.0,7.3888,7.3958,7.3607,7.3888,5204200.0
2007-10-30 13:30:00,10.54,10.56,10.53,10.54,4148800.0,7.3888,7.4028,7.3818,7.3888,4148800.0
2007-10-30 14:00:00,10.54,10.55,10.51,10.53,3971600.0,7.3888,7.3958,7.3677,7.3818,3971600.0
2007-10-30 14:30:00,10.52,10.53,10.49,10.49,2515400.0,7.3747,7.3818,7.3537,7.3537,2515400.0
2007-10-30 15:00:00,10.49,10.53,10.47,10.5,3828600.0,7.3537,7.3818,7.3397,7.3607,3828600.0
2007-10-30 15:30:00,10.5,10.5,10.41,10.45,8795600.0,7.3607,7.3607,7.2976,7.3257,8795600.0
2007-10-31 09:30:00,10.51,10.53,10.44,10.47,3893600.0,7.3677,7.3818,7.3187,7.3397,3893600.0
2007-10-31 10:00:00,10.47,10.49,10.45,10.47,4665800.0,7.3397,7.3537,7.3257,7.3397,4665800.0
2007-10-31 10:30:00,10.47,10.55,10.47,10.52,2987600.0,7.3397,7.3958,7.3397,7.3747,2987600.0
2007-10-31 11:00:00,10.52,10.53,10.47,10.48,5769600.0,7.3747,7.3818,7.3397,7.3467,5769600.0
2007-10-31 11:30:00,10.48,10.49,10.46,10.47,3733800.0,7.3467,7.3537,7.3327,7.3397,3733800.0
2007-10-31 12:00:00,10.47,10.48,10.45,10.46,3686000.0,7.3397,7.3467,7.3257,7.3327,3686000.0
2007-10-31 12:30:00,10.46,10.47,10.43,10.45,6388200.0,7.3327,7.3397,7.3117,7.3257,6388200.0
2007-10-31 13:00:00,10.45,10.46,10.43,10.44,5648000.0,7.3257,7.3327,7.3117,7.3187,5648000.0
2007-10-31 13:30:00,10.44,10.46,10.43,10.45,6181800.0,7.3187,7.3327,7.3117,7.3257,6181800.0
2007-10-31 14:00:00,10.45,10.5,10.42,10.45,7384800.0,7.3257,7.3607,7.3046,7.3257,7384800.0
2007-10-31 14:30:00,10.45,10.5,10.43,10.47,8031800.0,7.3257,7.3607,7.3117,7.3397,8031800.0
2007-10-31 15:00:00,10.47,10.49,10.45,10.46,4315800.0,7.3397,7.3537,7.3257,7.3327,4315800.0
2007-10-31 15:30:00,10.46,10.53,10.44,10.52,8479400.0,7.3327,7.3818,7.3187,7.3747,8479400.0
2007-11-01 09:30:00,10.5,10.52,10.44,10.46,6543200.0,7.3607,7.3747,7.3187,7.3327,6543200.0
2007-11-01 10:00:00,10.45,10.48,10.4,10.43,7696800.0,7.3257,7.3467,7.2906,7.3117,7696800.0
2007-11-01 10:30:00,10.43,10.47,10.43,10.45,4600400.0,7.3117,7.3397,7.3117,7.3257,4600400.0
2007-11-01 11:00:00,10.45,10.46,10.42,10.43,3507800.0,7.3257,7.3327,7.3046,7.3117,3507800.0
2007-11-01 11:30:00,10.43,10.45,10.39,10.4,5744200.0,7.3117,7.3257,7.2836,7.2906,5744200.0
2007-11-01 12:00:00,10.4,10.44,10.4,10.42,2496400.0,7.2906,7.3187,7.2906,7.3046,2496400.0
2007-11-01 12:30:00,10.41,10.41,10.37,10.4,5068800.0,7.2976,7.2976,7.2696,7.2906,5068800.0
2007-11-01 13:00:00,10.4,10.44,10.39,10.42,2415000.0,7.2906,7.3187,7.2836,7.3046,2415000.0
2007-11-01 13:30:00,10.42,10.43,10.39,10.39,3782800.0,7.3046,7.3117,7.2836,7.2836,3782800.0
2007-11-01 14:00:00,10.39,10.41,10.37,10.38,8454200.0,7.2836,7.2976,7.2696,7.2766,8454200.0
2007-11-01 14:30:00,10.38,10.43,10.38,10.4,2387400.0,7.2766,7.3117,7.2766,7.2906,2387400.0
2007-11-01 15:00:00,10.4,10.41,10.33,10.35,7045400.0,7.2906,7.2976,7.2416,7.2556,7045400.0
2007-11-01 15:30:00,10.35,10.37,10.3,10.31,12595600.0,7.2556,7.2696,7.2205,7.2275,12595600.0
2007-11-02 09:30:00,10.34,10.37,10.22,10.24,5930800.0,7.2486,7.2696,7.1644,7.1785,5930800.0
2007-11-02 10:00:00,10.25,10.3,10.22,10.24,6770200.0,7.1855,7.2205,7.1644,7.1785,6770200.0
2007-11-02 10:30:00,10.25,10.28,10.24,10.25,4036800.0,7.1855,7.2065,7.1785,7.1855,4036800.0
2007-11-02 11:00:00,10.26,10.27,10.22,10.24,4955400.0,7.1925,7.1995,7.1644,7.1785,4955400.0
2007-11-02 11:30:00,10.24,10.31,10.22,10.3,5295600.0,7.1785,7.2275,7.1644,7.2205,5295600.0
2007-11-02 12:00:00,10.3,10.38,10.29,10.3,5791000.0,7.2205,7.2766,7.2135,7.2205,5791000.0
2007-11-02 12:30:00,10.3,10.38,10.3,10.36,6087000.0,7.2205,7.2766,7.2205,7.2626,6087000.0
2007-11-02 13:00:00,10.36,10.38,10.27,10.29,6547400.0,7.2626,7.2766,7.1995,7.2135,6547400.0
2007-11-02 13:30:00,10.29,10.31,10.27,10.28,3308000.0,7.2135,7.2275,7.1995,7.2065,3308000.0
2007-11-02 14:00:00,10.28,10.3,10.26,10.27,5905200.0,7.2065,7.2205,7.1925,7.1995,5905200.0
2007-11-02 14:30:00,10.27,10.27,10.24,10.24,4003600.0,7.1995,7.1995,7.1785,7.1785,4003600.0
2007-11-02 15:00:00,10.24,10.26,10.23,10.24,7289000.0,7.1785,7.1925,7.1715,7.1785,7289000.0
2007-11-02 15:30:00,10.24,10.29,10.24,10.29,8300400.0,7.1785,7.2135,7.1785,7.2135,8300400.0
2007-11-05 09:30:00,10.22,10.25,10.17,10.24,4389200.0,7.1644,7.1855,7.1294,7.1785,4389200.0
2007-11-05 10:00:00,10.24,10.27,10.22,10.25,2898000.0,7.1785,7.1995,7.1644,7.1855,2898000.0
2007-11-05 10:30:00,10.25,10.3,10.21,10.26,2848800.0,7.1855,7.2205,7.1574,7.1925,2848800.0
2007-11-05 11:00:00,10.26,10.27,10.24,10.24,3155400.0,7.1925,7.1995,7.1785,7.1785,3155400.0
2007-11-05 11:30:00,10.24,10.27,10.23,10.24,2440000.0,7.1785,7.1995,7.1715,7.1785,2440000.0
2007-11-05 12:00:00,10.24,10.24,10.22,10.22,3092800.0,7.1785,7.1785,7.1644,7.1644,3092800.0
2007-11-05 12:30:00,10.23,10.24,10.22,10.22,3333800.0,7.1715,7.1785,7.1644,7.1644,3333800.0
2007-11-05 13:00:00,10.22,10.23,10.22,10.22,1592800.0,7.1644,7.1715,7.1644,7.1644,1592800.0
2007-11-05 13:30:00,10.22,10.23,10.21,10.22,3179200.0,7.1644,7.1715,7.1574,7.1644,3179200.0
2007-11-05 14:00:00,10.22,10.22,10.2,10.21,3285400.0,7.1644,7.1644,7.1504,7.1574,3285400.0
2007-11-05 14:30:00,10.21,10.24,10.2,10.22,3795600.0,7.1574,7.1785,7.1504,7.1644,3795600.0
2007-11-05 15:00:00,10.22,10.27,10.22,10.24,4246400.0,7.1644,7.1995,7.1644,7.1785,4246400.0
2007-11-05 15:30:00,10.24,10.27,10.21,10.22,5953200.0,7.1785,7.1995,7.1574,7.1644,5953200.0
2007-11-06 09:30:00,10.26,10.26,10.2,10.21,3002400.0,7.1925,7.1925,7.1504,7.1574,3002400.0
2007-11-06 10:00:00,10.21,10.22,10.21,10.21,3173000.0,7.1574,7.1644,7.1574,7.1574,3173000.0
2007-11-06 10:30:00,10.21,10.22,10.21,10.22,4131400.0,7.1574,7.1644,7.1574,7.1644,4131400.0
2007-11-06 11:00:00,10.22,10.23,10.2,10.23,2437600.0,7.1644,7.1715,7.1504,7.1715,2437600.0
2007-11-06 11:30:00,10.23,10.31,10.23,10.28,4693400.0,7.1715,7.2275,7.1715,7.2065,4693400.0
2007-11-06 12:00:00,10.27,10.34,10.25,10.31,3131200.0,7.1995,7.2486,7.1855,7.2275,3131200.0
2007-11-06 12:30:00,10.31,10.31,10.3,10.3,1298200.0,7.2275,7.2275,7.2205,7.2205,1298200.0
2007-11-06 13:00:00,10.3,10.33,10.3,10.32,1249000.0,7.2205,7.2416,7.2205,7.2345,1249000.0
2007-11-06 13:30:00,10.32,10.36,10.31,10.33,1934400.0,7.2345,7.2626,7.2275,7.2416,1934400.0
2007-11-06 14:00:00,10.33,10.33,10.27,10.29,2115800.0,7.2416,7.2416,7.1995,7.2135,2115800.0
2007-11-06 14:30:00,10.29,10.31,10.26,10.26,3869000.0,7.2135,7.2275,7.1925,7.1925,3869000.0
2007-11-06 15:00:00,10.26,10.35,10.26,10.34,5132600.0,7.1925,7.2556,7.1925,7.2486,5132600.0
2007-11-06 15:30:00,10.33,10.38,10.32,10.36,10462200.0,7.2416,7.2766,7.2345,7.2626,10462200.0
2007-11-07 09:30:00,10.23,10.33,10.23,10.31,4579000.0,7.1715,7.2416,7.1715,7.2275,4579000.0
2007-11-07 10:00:00,10.31,10.33,10.28,10.28,3070200.0,7.2275,7.2416,7.2065,7.2065,3070200.0
2007-11-07 10:30:00,10.28,10.28,10.24,10.25,4422800.0,7.2065,7.2065,7.1785,7.1855,4422800.0
2007-11-07 11:00:00,10.25,10.28,10.24,10.25,3086200.0,7.1855,7.2065,7.1785,7.1855,3086200.0
2007-11-07 11:30:00,10.25,10.25,10.21,10.22,3839600.0,7.1855,7.1855,7.1574,7.1644,3839600.0
2007-11-07 12:00:00,10.22,10.22,10.18,10.2,2337400.0,7.1644,7.1644,7.1364,7.1504,2337400.0
2007-11-07 12:30:00,10.2,10.22,10.15,10.17,2243000.0,7.1504,7.1644,7.1154,7.1294,2243000.0
2007-11-07 13:00:00,10.17,10.17,10.05,10.05,3792000.0,7.1294,7.1294,7.0453,7.0453,3792000.0
2007-11-07 13:30:00,10.05,10.12,10.05,10.08,2944000.0,7.0453,7.0943,7.0453,7.0663,2944000.0
2007-11-07 14:00:00,10.08,10.15,10.08,10.13,3448000.0,7.0663,7.1154,7.0663,7.1014,3448000.0
2007-11-07 14:30:00,10.13,10.18,10.12,10.15,5513800.0,7.1014,7.1364,7.0943,7.1154,5513800.0
2007-11-07 15:00:00,10.15,10.17,10.15,10.15,6548400.0,7.1154,7.1294,7.1154,7.1154,6548400.0
2007-11-07 15:30:00,10.16,10.17,10.03,10.05,10838600.0,7.1224,7.1294,7.0312,7.0453,10838600.0
2007-11-08 09:30:00,10.06,10.08,9.89,9.93,7633400.0,7.0523,7.0663,6.9331,6.9611,7633400.0
2007-11-08 10:00:00,9.93,9.99,9.88,9.95,4413800.0,6.9611,7.0032,6.9261,6.9752,4413800.0
2007-11-08 10:30:00,9.95,9.96,9.91,9.96,4789800.0,6.9752,6.9822,6.9471,6.9822,4789800.0
2007-11-08 11:00:00,9.96,9.98,9.93,9.97,3278600.0,6.9822,6.9962,6.9611,6.9892,3278600.0
2007-11-08 11:30:00,9.97,9.99,9.95,9.99,3425000.0,6.9892,7.0032,6.9752,7.0032,3425000.0
2007-11-08 12:00:00,9.99,10.01,9.97,9.99,2993400.0,7.0032,7.0172,6.9892,7.0032,2993400.0
2007-11-08 12:30:00,9.99,9.99,9.89,9.9,6444400.0,7.0032,7.0032,6.9331,6.9401,6444400.0
2007-11-08 13:00:00,9.9,9.9,9.81,9.85,6901800.0,6.9401,6.9401,6.877,6.9051,6901800.0
2007-11-08 13:30:00,9.85,9.89,9.81,9.84,4443200.0,6.9051,6.9331,6.877,6.8981,4443200.0
2007-11-08 14:00:00,9.84,9.86,9.81,9.83,5532800.0,6.8981,6.9121,6.877,6.891,5532800.0
2007-11-08 14:30:00,9.83,9.84,9.76,9.83,3814000.0,6.891,6.8981,6.842,6.891,3814000.0
2007-11-08 15:00:00,9.83,9.93,9.8,9.93,5083400.0,6.891,6.9611,6.87,6.9611,5083400.0
2007-11-08 15:30:00,9.93,9.96,9.88,9.92,7374800.0,6.9611,6.9822,6.9261,6.9541,7374800.0
2007-11-09 09:30:00,9.74,9.8,9.7,9.7,4431400.0,6.828,6.87,6.7999,6.7999,4431400.0
2007-11-09 10:00:00,9.7,9.8,9.7,9.72,4473800.0,6.7999,6.87,6.7999,6.8139,4473800.0
2007-11-09 10:30:00,9.72,9.76,9.68,9.75,3992600.0,6.8139,6.842,6.7859,6.835,3992600.0
2007-11-09 11:00:00,9.75,9.78,9.7,9.71,5188400.0,6.835,6.856,6.7999,6.8069,5188400.0
2007-11-09 11:30:00,9.71,9.75,9.71,9.75,3952200.0,6.8069,6.835,6.8069,6.835,3952200.0
2007-11-09 12:00:00,9.75,9.76,9.73,9.74,2741000.0,6.835,6.842,6.8209,6.828,2741000.0
2007-11-09 12:30:00,9.74,9.76,9.7,9.71,3791400.0,6.828,6.842,6.7999,6.8069,3791400.0
2007-11-09 13:00:00,9.7,9.72,9.69,9.71,3541600.0,6.7999,6.8139,6.7929,6.8069,3541600.0
2007-11-09 13:30:00,9.7,9.71,9.68,9.68,2070000.0,6.7999,6.8069,6.7859,6.7859,2070000.0
2007-11-09 14:00:00,9.68,9.74,9.65,9.73,4844600.0,6.7859,6.828,6.7649,6.8209,4844600.0
2007-11-09 14:30:00,9.72,9.78,9.72,9.76,5657200.0,6.8139,6.856,6.8139,6.842,5657200.0
2007-11-09 15:00:00,9.76,9.83,9.74,9.83,6388600.0,6.842,6.891,6.828,6.891,6388600.0
2007-11-09 15:30:00,9.82,9.82,9.69,9.69,10586800.0,6.884,6.884,6.7929,6.7929,10586800.0
2007-11-12 09:30:00,9.69,9.75,9.59,9.65,5244200.0,6.7929,6.835,6.7228,6.7649,5244200.0
2007-11-12 10:00:00,9.65,9.67,9.63,9.65,3114000.0,6.7649,6.7789,6.7508,6.7649,3114000.0
2007-11-12 10:30:00,9.65,9.7,9.65,9.68,2507000.0,6.7649,6.7999,6.7649,6.7859,2507000.0
2007-11-12 11:00:00,9.68,9.72,9.65,9.67,2182600.0,6.7859,6.8139,6.7649,6.7789,2182600.0
2007-11-12 11:30:00,9.67,9.68,9.61,9.62,2141800.0,6.7789,6.7859,6.7368,6.7438,2141800.0
2007-11-12 12:00:00,9.62,9.63,9.55,9.59,2872800.0,6.7438,6.7508,6.6948,6.7228,2872800.0
2007-11-12 12:30:00,9.59,9.63,9.58,9.6,2912800.0,6.7228,6.7508,6.7158,6.7298,2912800.0
2007-11-12 13:00:00,9.6,9.63,9.59,9.63,2628000.0,6.7298,6.7508,6.7228,6.7508,2628000.0
2007-11-12 13:30:00,9.62,9.63,9.61,9.61,5368400.0,6.7438,6.7508,6.7368,6.7368,5368400.0
2007-11-12 14:00:00,9.61,9.63,9.59,9.62,7242200.0,6.7368,6.7508,6.7228,6.7438,7242200.0
2007-11-12 14:30:00,9.62,9.63,9.58,9.58,4877000.0,6.7438,6.7508,6.7158,6.7158,4877000.0
2007-11-12 15:00:00,9.59,9.6,9.55,9.58,6499000.0,6.7228,6.7298,6.6948,6.7158,6499000.0
2007-11-12 15:30:00,9.58,9.59,9.47,9.47,9349200.0,6.7158,6.7228,6.6387,6.6387,9349200.0
2007-11-13 09:30:00,9.54,9.58,9.42,9.56,7695200.0,6.6877,6.7158,6.6036,6.7018,7695200.0
2007-11-13 10:00:00,9.56,9.63,9.55,9.62,4503200.0,6.7018,6.7508,6.6948,6.7438,4503200.0
2007-11-13 10:30:00,9.62,9.63,9.55,9.58,4920000.0,6.7438,6.7508,6.6948,6.7158,4920000.0
2007-11-13 11:00:00,9.58,9.63,9.56,9.6,3104200.0,6.7158,6.7508,6.7018,6.7298,3104200.0
2007-11-13 11:30:00,9.6,9.61,9.56,9.56,1922800.0,6.7298,6.7368,6.7018,6.7018,1922800.0
2007-11-13 12:00:00,9.56,9.63,9.54,9.62,6829400.0,6.7018,6.7508,6.6877,6.7438,6829400.0
2007-11-13 12:30:00,9.62,9.68,9.62,9.65,4347400.0,6.7438,6.7859,6.7438,6.7649,4347400.0
2007-11-13 13:00:00,9.65,9.72,9.62,9.7,3316600.0,6.7649,6.8139,6.7438,6.7999,3316600.0
2007-11-13 13:30:00,9.7,9.79,9.69,9.74,3217800.0,6.7999,6.863,6.7929,6.828,3217800.0
2007-11-13 14:00:00,9.75,9.77,9.74,9.75,4134800.0,6.835,6.849,6.828,6.835,4134800.0
2007-11-13 14:30:00,9.75,9.79,9.74,9.77,3195800.0,6.835,6.863,6.828,6.849,3195800.0
2007-11-13 15:00:00,9.77,9.84,9.77,9.84,6716000.0,6.849,6.8981,6.849,6.8981,6716000.0
2007-11-13 15:30:00,9.84,9.97,9.83,9.94,14259800.0,6.8981,6.9892,6.891,6.9682,14259800.0
2007-11-14 09:30:00,10.04,10.11,9.99,9.99,7281600.0,7.0383,7.0873,7.0032,7.0032,7281600.0
2007-11-14 10:00:00,9.99,10.03,9.96,9.99,4026200.0,7.0032,7.0312,6.9822,7.0032,4026200.0
2007-11-14 10:30:00,9.99,10.0,9.97,9.99,4367600.0,7.0032,7.0102,6.9892,7.0032,4367600.0
2007-11-14 11:00:00,9.99,10.0,9.9,9.99,3638200.0,7.0032,7.0102,6.9401,7.0032,3638200.0
2007-11-14 11:30:00,9.99,9.99,9.94,9.95,2696400.0,7.0032,7.0032,6.9682,6.9752,2696400.0
2007-11-14 12:00:00,9.95,9.96,9.9,9.93,2929600.0,6.9752,6.9822,6.9401,6.9611,2929600.0
2007-11-14 12:30:00,9.93,9.95,9.92,9.92,2515200.0,6.9611,6.9752,6.9541,6.9541,2515200.0
2007-11-14 13:00:00,9.92,9.93,9.86,9.91,1691200.0,6.9541,6.9611,6.9121,6.9471,1691200.0
2007-11-14 13:30:00,9.92,9.94,9.88,9.88,2823200.0,6.9541,6.9682,6.9261,6.9261,2823200.0
2007-11-14 14:00:00,9.88,9.9,9.83,9.83,3209200.0,6.9261,6.9401,6.891,6.891,3209200.0
2007-11-14 14:30:00,9.83,9.87,9.8,9.83,4850200.0,6.891,6.9191,6.87,6.891,4850200.0
2007-11-14 15:00:00,9.83,9.88,9.83,9.88,3745800.0,6.891,6.9261,6.891,6.9261,3745800.0
2007-11-14 15:30:00,9.88,9.88,9.79,9.81,10229000.0,6.9261,6.9261,6.863,6.877,10229000.0
2007-11-15 09:30:00,9.81,9.98,9.77,9.95,3835600.0,6.877,6.9962,6.849,6.9752,3835600.0
2007-11-15 10:00:00,9.95,10.05,9.94,10.05,3926200.0,6.9752,7.0453,6.9682,7.0453,3926200.0
2007-11-15 10:30:00,10.05,10.14,10.0,10.01,4490400.0,7.0453,7.1084,7.0102,7.0172,4490400.0
2007-11-15 11:00:00,10.01,10.05,9.99,10.0,2472800.0,7.0172,7.0453,7.0032,7.0102,2472800.0
2007-11-15 11:30:00,9.99,10.0,9.95,9.97,2482600.0,7.0032,7.0102,6.9752,6.9892,2482600.0
2007-11-15 12:00:00,9.97,9.97,9.93,9.94,2445200.0,6.9892,6.9892,6.9611,6.9682,2445200.0
2007-11-15 12:30:00,9.93,9.93,9.9,9.92,2673000.0,6.9611,6.9611,6.9401,6.9541,2673000.0
2007-11-15 13:00:00,9.92,9.94,9.88,9.89,2199200.0,6.9541,6.9682,6.9261,6.9331,2199200.0
2007-11-15 13:30:00,9.89,9.94,9.88,9.91,2835600.0,6.9331,6.9682,6.9261,6.9471,2835600.0
2007-11-15 14:00:00,9.91,9.93,9.87,9.9,3475800.0,6.9471,6.9611,6.9191,6.9401,3475800.0
2007-11-15 14:30:00,9.9,9.93,9.82,9.85,5835600.0,6.9401,6.9611,6.884,6.9051,5835600.0
2007-11-15 15:00:00,9.85,9.9,9.83,9.85,6769200.0,6.9051,6.9401,6.891,6.9051,6769200.0
2007-11-15 15:30:00,9.86,9.88,9.81,9.83,8331200.0,6.9121,6.9261,6.877,6.891,8331200.0
2007-11-16 09:30:00,9.87,9.93,9.8,9.8,9103000.0,6.9191,6.9611,6.87,6.87,9103000.0
2007-11-16 10:00:00,9.8,9.86,9.75,9.84,3384800.0,6.87,6.9121,6.835,6.8981,3384800.0
2007-11-16 10:30:00,9.84,9.88,9.84,9.85,2153000.0,6.8981,6.9261,6.8981,6.9051,2153000.0
2007-11-16 11:00:00,9.85,9.86,9.83,9.84,2466600.0,6.9051,6.9121,6.891,6.8981,2466600.0
2007-11-16 11:30:00,9.84,9.88,9.84,9.88,2392800.0,6.8981,6.9261,6.8981,6.9261,2392800.0
2007-11-16 12:00:00,9.87,9.88,9.84,9.84,1963600.0,6.9191,6.9261,6.8981,6.8981,1963600.0
2007-11-16 12:30:00,9.84,9.86,9.83,9.85,1394200.0,6.8981,6.9121,6.891,6.9051,1394200.0
2007-11-16 13:00:00,9.85,9.86,9.84,9.84,904000.0,6.9051,6.9121,6.8981,6.8981,904000.0
2007-11-16 13:30:00,9.84,9.88,9.84,9.86,1845000.0,6.8981,6.9261,6.8981,6.9121,1845000.0
2007-11-16 14:00:00,9.86,9.86,9.83,9.85,2779800.0,6.9121,6.9121,6.891,6.9051,2779800.0
2007-11-16 14:30:00,9.85,9.85,9.78,9.85,3157200.0,6.9051,6.9051,6.856,6.9051,3157200.0
2007-11-16 15:00:00,9.85,9.88,9.83,9.88,3759400.0,6.9051,6.9261,6.891,6.9261,3759400.0
2007-11-16 15:30:00,9.88,9.98,9.87,9.95,6588600.0,6.9261,6.9962,6.9191,6.9752,6588600.0
2007-11-19 09:30:00,9.89,9.9,9.8,9.84,4529600.0,6.9331,6.9401,6.87,6.8981,4529600.0
2007-11-19 10:00:00,9.84,9.84,9.76,9.79,4240000.0,6.8981,6.8981,6.842,6.863,4240000.0
2007-11-19 10:30:00,9.78,9.78,9.72,9.73,3202000.0,6.856,6.856,6.8139,6.8209,3202000.0
2007-11-19 11:00:00,9.72,9.74,9.66,9.67,4457800.0,6.8139,6.828,6.7719,6.7789,4457800.0
2007-11-19 11:30:00,9.67,9.68,9.62,9.65,4346000.0,6.7789,6.7859,6.7438,6.7649,4346000.0
2007-11-19 12:00:00,9.65,9.72,9.65,9.71,3234400.0,6.7649,6.8139,6.7649,6.8069,3234400.0
2007-11-19 12:30:00,9.7,9.72,9.67,9.7,2802600.0,6.7999,6.8139,6.7789,6.7999,2802600.0
2007-11-19 13:00:00,9.71,9.71,9.62,9.68,2873400.0,6.8069,6.8069,6.7438,6.7859,2873400.0
2007-11-19 13:30:00,9.68,9.68,9.63,9.65,2515000.0,6.7859,6.7859,6.7508,6.7649,2515000.0
2007-11-19 14:00:00,9.65,9.69,9.63,9.67,2961600.0,6.7649,6.7929,6.7508,6.7789,2961600.0
2007-11-19 14:30:00,9.68,9.71,9.65,9.67,3208000.0,6.7859,6.8069,6.7649,6.7789,3208000.0
2007-11-19 15:00:00,9.68,9.71,9.67,9.69,4152800.0,6.7859,6.8069,6.7789,6.7929,4152800.0
2007-11-19 15:30:00,9.69,9.69,9.65,9.68,6468800.0,6.7929,6.7929,6.7649,6.7859,6468800.0
2007-11-20 09:30:00,9.75,9.77,9.69,9.73,4150200.0,6.835,6.849,6.7929,6.8209,4150200.0
2007-11-20 10:00:00,9.74,9.76,9.72,9.73,3273200.0,6.828,6.842,6.8139,6.8209,3273200.0
2007-11-20 10:30:00,9.73,9.84,9.72,9.79,2573600.0,6.8209,6.8981,6.8139,6.863,2573600.0
2007-11-20 11:00:00,9.79,9.81,9.77,9.77,1766600.0,6.863,6.877,6.849,6.849,1766600.0
2007-11-20 11:30:00,9.77,9.8,9.72,9.72,1860000.0,6.849,6.87,6.8139,6.8139,1860000.0
2007-11-20 12:00:00,9.73,9.75,9.68,9.7,1932600.0,6.8209,6.835,6.7859,6.7999,1932600.0
2007-11-20 12:30:00,9.7,9.71,9.64,9.67,1823400.0,6.7999,6.8069,6.7578,6.7789,1823400.0
2007-11-20 13:00:00,9.68,9.68,9.59,9.63,4156600.0,6.7859,6.7859,6.7228,6.7508,4156600.0
2007-11-20 13:30:00,9.63,9.68,9.63,9.63,2323000.0,6.7508,6.7859,6.7508,6.7508,2323000.0
2007-11-20 14:00:00,9.63,9.67,9.57,9.58,5613400.0,6.7508,6.7789,6.7088,6.7158,5613400.0
2007-11-20 14:30:00,9.59,9.59,9.49,9.54,3611400.0,6.7228,6.7228,6.6527,6.6877,3611400.0
2007-11-20 15:00:00,9.53,9.65,9.51,9.65,3824200.0,6.6807,6.7649,6.6667,6.7649,3824200.0
2007-11-20 15:30:00,9.64,9.74,9.63,9.7,5830600.0,6.7578,6.828,6.7508,6.7999,5830600.0
2007-11-21 09:30:00,9.63,9.67,9.53,9.62,3259400.0,6.7508,6.7789,6.6807,6.7438,3259400.0
2007-11-21 10:00:00,9.62,9.64,9.58,9.61,3306600.0,6.7438,6.7578,6.7158,6.7368,3306600.0
2007-11-21 10:30:00,9.62,9.63,9.56,9.56,4245000.0,6.7438,6.7508,6.7018,6.7018,4245000.0
2007-11-21 11:00:00,9.56,9.6,9.56,9.57,2559200.0,6.7018,6.7298,6.7018,6.7088,2559200.0
2007-11-21 11:30:00,9.57,9.63,9.56,9.59,2227600.0,6.7088,6.7508,6.7018,6.7228,2227600.0
2007-11-21 12:00:00,9.59,9.63,9.58,9.62,2178000.0,6.7228,6.7508,6.7158,6.7438,2178000.0
2007-11-21 12:30:00,9.62,9.72,9.6,9.7,3396600.0,6.7438,6.8139,6.7298,6.7999,3396600.0
2007-11-21 13:00:00,9.7,9.72,9.63,9.65,2488200.0,6.7999,6.8139,6.7508,6.7649,2488200.0
2007-11-21 13:30:00,9.65,9.66,9.63,9.66,2938400.0,6.7649,6.7719,6.7508,6.7719,2938400.0
2007-11-21 14:00:00,9.65,9.66,9.63,9.63,1481800.0,6.7649,6.7719,6.7508,6.7508,1481800.0
2007-11-21 14:30:00,9.64,9.67,9.63,9.67,1237400.0,6.7578,6.7789,6.7508,6.7789,1237400.0
2007-11-21 15:00:00,9.66,9.69,9.6,9.61,3813400.0,6.7719,6.7929,6.7298,6.7368,3813400.0
2007-11-21 15:30:00,9.61,9.65,9.58,9.58,5636600.0,6.7368,6.7649,6.7158,6.7158,5636600.0
2007-11-23 09:30:00,9.69,9.72,9.6,9.63,1995400.0,6.7929,6.8139,6.7298,6.7508,1995400.0
2007-11-23 10:00:00,9.63,9.65,9.6,9.6,1184600.0,6.7508,6.7649,6.7298,6.7298,1184600.0
2007-11-23 10:30:00,9.6,9.65,9.58,9.63,2239600.0,6.7298,6.7649,6.7158,6.7508,2239600.0
2007-11-23 11:00:00,9.63,9.63,9.6,9.62,2120000.0,6.7508,6.7508,6.7298,6.7438,2120000.0
2007-11-23 11:30:00,9.62,9.68,9.61,9.68,2222000.0,6.7438,6.7859,6.7368,6.7859,2222000.0
2007-11-23 12:00:00,9.67,9.77,9.67,9.76,3568000.0,6.7789,6.849,6.7789,6.842,3568000.0
2007-11-23 12:30:00,9.76,9.77,9.72,9.77,4276200.0,6.842,6.849,6.8139,6.849,4276200.0
2007-11-26 09:30:00,9.71,9.74,9.62,9.65,4003600.0,6.8069,6.828,6.7438,6.7649,4003600.0
2007-11-26 10:00:00,9.65,9.69,9.65,9.67,3673600.0,6.7649,6.7929,6.7649,6.7789,3673600.0
2007-11-26 10:30:00,9.67,9.68,9.65,9.67,2527400.0,6.7789,6.7859,6.7649,6.7789,2527400.0
2007-11-26 11:00:00,9.67,9.67,9.63,9.63,2471800.0,6.7789,6.7789,6.7508,6.7508,2471800.0
2007-11-26 11:30:00,9.63,9.63,9.62,9.62,2528000.0,6.7508,6.7508,6.7438,6.7438,2528000.0
2007-11-26 12:00:00,9.62,9.67,9.62,9.66,3259000.0,6.7438,6.7789,6.7438,6.7719,3259000.0
2007-11-26 12:30:00,9.67,9.67,9.63,9.65,2028400.0,6.7789,6.7789,6.7508,6.7649,2028400.0
2007-11-26 13:00:00,9.65,9.65,9.63,9.63,3615000.0,6.7649,6.7649,6.7508,6.7508,3615000.0
2007-11-26 13:30:00,9.63,9.65,9.6,9.62,3705400.0,6.7508,6.7649,6.7298,6.7438,3705400.0
2007-11-26 14:00:00,9.61,9.63,9.61,9.62,2427800.0,6.7368,6.7508,6.7368,6.7438,2427800.0
2007-11-26 14:30:00,9.62,9.64,9.61,9.62,3265600.0,6.7438,6.7578,6.7368,6.7438,3265600.0
2007-11-26 15:00:00,9.62,9.62,9.58,9.6,5543200.0,6.7438,6.7438,6.7158,6.7298,5543200.0
2007-11-26 15:30:00,9.6,9.63,9.55,9.55,11446200.0,6.7298,6.7508,6.6948,6.6948,11446200.0
2007-11-27 09:30:00,9.55,9.75,9.51,9.69,5342600.0,6.6948,6.835,6.6667,6.7929,5342600.0
2007-11-27 10:00:00,9.69,9.69,9.62,9.65,4112400.0,6.7929,6.7929,6.7438,6.7649,4112400.0
2007-11-27 10:30:00,9.66,9.74,9.65,9.7,5622400.0,6.7719,6.828,6.7649,6.7999,5622400.0
2007-11-27 11:00:00,9.71,9.71,9.67,9.68,3934400.0,6.8069,6.8069,6.7789,6.7859,3934400.0
2007-11-27 11:30:00,9.68,9.72,9.66,9.67,3037600.0,6.7859,6.8139,6.7719,6.7789,3037600.0
2007-11-27 12:00:00,9.67,9.68,9.62,9.65,2120600.0,6.7789,6.7859,6.7438,6.7649,2120600.0
2007-11-27 12:30:00,9.66,9.68,9.65,9.65,1865000.0,6.7719,6.7859,6.7649,6.7649,1865000.0
2007-11-27 13:00:00,9.65,9.65,9.63,9.65,990400.0,6.7649,6.7649,6.7508,6.7649,990400.0
2007-11-27 13:30:00,9.65,9.65,9.62,9.62,1323000.0,6.7649,6.7649,6.7438,6.7438,1323000.0
2007-11-27 14:00:00,9.62,9.64,9.58,9.6,2203800.0,6.7438,6.7578,6.7158,6.7298,2203800.0
2007-11-27 14:30:00,9.6,9.62,9.59,9.62,3613400.0,6.7298,6.7438,6.7228,6.7438,3613400.0
2007-11-27 15:00:00,9.62,9.66,9.6,9.62,4619000.0,6.7438,6.7719,6.7298,6.7438,4619000.0
2007-11-27 15:30:00,9.62,9.77,9.61,9.73,7669200.0,6.7438,6.849,6.7368,6.8209,7669200.0
2007-11-28 09:30:00,9.83,9.95,9.82,9.95,5660400.0,6.891,6.9752,6.884,6.9752,5660400.0
2007-11-28 10:00:00,9.95,9.95,9.88,9.93,3920800.0,6.9752,6.9752,6.9261,6.9611,3920800.0
2007-11-28 10:30:00,9.93,10.02,9.93,9.99,4451800.0,6.9611,7.0242,6.9611,7.0032,4451800.0
2007-11-28 11:00:00,9.99,10.0,9.95,9.96,3164000.0,7.0032,7.0102,6.9752,6.9822,3164000.0
2007-11-28 11:30:00,9.96,9.97,9.88,9.9,2344400.0,6.9822,6.9892,6.9261,6.9401,2344400.0
2007-11-28 12:00:00,9.91,9.95,9.9,9.9,1888200.0,6.9471,6.9752,6.9401,6.9401,1888200.0
2007-11-28 12:30:00,9.9,9.93,9.9,9.9,1894600.0,6.9401,6.9611,6.9401,6.9401,1894600.0
2007-11-28 13:00:00,9.9,9.95,9.9,9.92,2843600.0,6.9401,6.9752,6.9401,6.9541,2843600.0
2007-11-28 13:30:00,9.92,9.98,9.9,9.98,2446200.0,6.9541,6.9962,6.9401,6.9962,2446200.0
2007-11-28 14:00:00,9.97,10.0,9.94,9.95,6171000.0,6.9892,7.0102,6.9682,6.9752,6171000.0
2007-11-28 14:30:00,9.95,9.99,9.95,9.99,2837600.0,6.9752,7.0032,6.9752,7.0032,2837600.0
2007-11-28 15:00:00,9.99,10.02,9.97,10.0,7801400.0,7.0032,7.0242,6.9892,7.0102,7801400.0
2007-11-28 15:30:00,10.0,10.01,9.97,9.97,14426200.0,7.0102,7.0172,6.9892,6.9892,14426200.0
2007-11-29 09:30:00,9.96,9.99,9.88,9.91,2664400.0,6.9822,7.0032,6.9261,6.9471,2664400.0
2007-11-29 10:00:00,9.92,9.94,9.88,9.9,2063000.0,6.9541,6.9682,6.9261,6.9401,2063000.0
2007-11-29 10:30:00,9.9,10.02,9.9,10.01,2772200.0,6.9401,7.0242,6.9401,7.0172,2772200.0
2007-11-29 11:00:00,10.01,10.05,9.99,10.04,2218400.0,7.0172,7.0453,7.0032,7.0383,2218400.0
2007-11-29 11:30:00,10.04,10.15,10.04,10.15,4996200.0,7.0383,7.1154,7.0383,7.1154,4996200.0
2007-11-29 12:00:00,10.14,10.18,10.1,10.18,3245600.0,7.1084,7.1364,7.0803,7.1364,3245600.0
2007-11-29 12:30:00,10.17,10.18,10.12,10.13,1961800.0,7.1294,7.1364,7.0943,7.1014,1961800.0
2007-11-29 13:00:00,10.12,10.13,10.1,10.11,1956600.0,7.0943,7.1014,7.0803,7.0873,1956600.0
2007-11-29 13:30:00,10.11,10.15,10.09,10.14,2462000.0,7.0873,7.1154,7.0733,7.1084,2462000.0
2007-11-29 14:00:00,10.15,10.15,10.1,10.13,2195400.0,7.1154,7.1154,7.0803,7.1014,2195400.0
2007-11-29 14:30:00,10.13,10.17,10.12,10.16,2055000.0,7.1014,7.1294,7.0943,7.1224,2055000.0
2007-11-29 15:00:00,10.16,10.22,10.15,10.19,4433000.0,7.1224,7.1644,7.1154,7.1434,4433000.0
2007-11-29 15:30:00,10.19,10.19,10.13,10.16,7070000.0,7.1434,7.1434,7.1014,7.1224,7070000.0
2007-11-30 09:30:00,10.26,10.27,9.99,9.99,4863200.0,7.1925,7.1995,7.0032,7.0032,4863200.0
2007-11-30 10:00:00,9.99,10.15,9.99,10.15,4970200.0,7.0032,7.1154,7.0032,7.1154,4970200.0
2007-11-30 10:30:00,10.15,10.17,10.1,10.15,2710600.0,7.1154,7.1294,7.0803,7.1154,2710600.0
2007-11-30 11:00:00,10.15,10.2,10.15,10.19,2861200.0,7.1154,7.1504,7.1154,7.1434,2861200.0
2007-11-30 11:30:00,10.19,10.22,10.18,10.22,1397600.0,7.1434,7.1644,7.1364,7.1644,1397600.0
2007-11-30 12:00:00,10.22,10.26,10.2,10.24,2658600.0,7.1644,7.1925,7.1504,7.1785,2658600.0
2007-11-30 12:30:00,10.24,10.24,10.2,10.2,2023400.0,7.1785,7.1785,7.1504,7.1504,2023400.0
2007-11-30 13:00:00,10.21,10.21,10.16,10.21,1967800.0,7.1574,7.1574,7.1224,7.1574,1967800.0
2007-11-30 13:30:00,10.21,10.27,10.2,10.26,1737200.0,7.1574,7.1995,7.1504,7.1925,1737200.0
2007-11-30 14:00:00,10.26,10.31,10.24,10.31,3575000.0,7.1925,7.2275,7.1785,7.2275,3575000.0
2007-11-30 14:30:00,10.31,10.63,10.26,10.39,6857200.0,7.2275,7.4519,7.1925,7.2836,6857200.0
2007-11-30 15:00:00,10.38,10.39,10.22,10.28,4263000.0,7.2766,7.2836,7.1644,7.2065,4263000.0
2007-11-30 15:30:00,10.28,10.3,10.21,10.27,6009600.0,7.2065,7.2205,7.1574,7.1995,6009600.0
2007-12-03 09:30:00,10.19,10.38,10.17,10.34,3384600.0,7.1434,7.2766,7.1294,7.2486,3384600.0
2007-12-03 10:00:00,10.34,10.43,10.27,10.4,4470400.0,7.2486,7.3117,7.1995,7.2906,4470400.0
2007-12-03 10:30:00,10.4,10.51,10.4,10.5,4181600.0,7.2906,7.3677,7.2906,7.3607,4181600.0
2007-12-03 11:00:00,10.5,10.52,10.41,10.44,1651600.0,7.3607,7.3747,7.2976,7.3187,1651600.0
2007-12-03 11:30:00,10.43,10.81,10.43,10.72,12364200.0,7.3117,7.578,7.3117,7.515,12364200.0
2007-12-03 12:00:00,10.72,10.72,10.58,10.59,4628000.0,7.515,7.515,7.4168,7.4238,4628000.0
2007-12-03 12:30:00,10.6,10.62,10.59,10.6,2705800.0,7.4308,7.4449,7.4238,7.4308,2705800.0
2007-12-03 13:00:00,10.6,10.6,10.55,10.55,1863000.0,7.4308,7.4308,7.3958,7.3958,1863000.0
2007-12-03 13:30:00,10.56,10.56,10.52,10.53,2317400.0,7.4028,7.4028,7.3747,7.3818,2317400.0
2007-12-03 14:00:00,10.53,10.56,10.53,10.54,2048600.0,7.3818,7.4028,7.3818,7.3888,2048600.0
2007-12-03 14:30:00,10.54,10.54,10.51,10.54,1788200.0,7.3888,7.3888,7.3677,7.3888,1788200.0
2007-12-03 15:00:00,10.54,10.54,10.5,10.54,3078600.0,7.3888,7.3888,7.3607,7.3888,3078600.0
2007-12-03 15:30:00,10.54,10.59,10.52,10.53,4669000.0,7.3888,7.4238,7.3747,7.3818,4669000.0
2007-12-04 09:30:00,10.4,10.53,10.34,10.42,4903400.0,7.2906,7.3818,7.2486,7.3046,4903400.0
2007-12-04 10:00:00,10.41,10.5,10.4,10.4,2555200.0,7.2976,7.3607,7.2906,7.2906,2555200.0
2007-12-04 10:30:00,10.4,10.46,10.39,10.42,3916400.0,7.2906,7.3327,7.2836,7.3046,3916400.0
2007-12-04 11:00:00,10.42,10.42,10.4,10.4,2695600.0,7.3046,7.3046,7.2906,7.2906,2695600.0
2007-12-04 11:30:00,10.4,10.42,10.4,10.4,6989800.0,7.2906,7.3046,7.2906,7.2906,6989800.0
2007-12-04 12:00:00,10.4,10.4,10.39,10.4,1471400.0,7.2906,7.2906,7.2836,7.2906,1471400.0
2007-12-04 12:30:00,10.4,10.43,10.37,10.4,2825000.0,7.2906,7.3117,7.2696,7.2906,2825000.0
2007-12-04 13:00:00,10.4,10.41,10.33,10.34,2775000.0,7.2906,7.2976,7.2416,7.2486,2775000.0
2007-12-04 13:30:00,10.33,10.38,10.33,10.35,1368600.0,7.2416,7.2766,7.2416,7.2556,1368600.0
2007-12-04 14:00:00,10.35,10.38,10.33,10.38,1731000.0,7.2556,7.2766,7.2416,7.2766,1731000.0
2007-12-04 14:30:00,10.37,10.41,10.37,10.4,2215200.0,7.2696,7.2976,7.2696,7.2906,2215200.0
2007-12-04 15:00:00,10.4,10.4,10.33,10.38,3903200.0,7.2906,7.2906,7.2416,7.2766,3903200.0
2007-12-04 15:30:00,10.38,10.4,10.36,10.38,4840400.0,7.2766,7.2906,7.2626,7.2766,4840400.0
2007-12-05 09:30:00,9.47,9.56,9.44,9.46,52820600.0,6.6387,6.7018,6.6176,6.6317,52820600.0
2007-12-05 10:00:00,9.46,9.46,9.18,9.31,26464000.0,6.6317,6.6317,6.4354,6.5265,26464000.0
2007-12-05 10:30:00,9.31,9.35,9.25,9.32,13267000.0,6.5265,6.5546,6.4845,6.5335,13267000.0
2007-12-05 11:00:00,9.32,9.33,9.27,9.33,12776200.0,6.5335,6.5405,6.4985,6.5405,12776200.0
2007-12-05 11:30:00,9.32,9.33,9.29,9.31,8669800.0,6.5335,6.5405,6.5125,6.5265,8669800.0
2007-12-05 12:00:00,9.31,9.31,9.26,9.29,7180600.0,6.5265,6.5265,6.4915,6.5125,7180600.0
2007-12-05 12:30:00,9.28,9.3,9.27,9.28,5988400.0,6.5055,6.5195,6.4985,6.5055,5988400.0
2007-12-05 13:00:00,9.28,9.28,9.21,9.22,8555800.0,6.5055,6.5055,6.4564,6.4634,8555800.0
2007-12-05 13:30:00,9.22,9.29,9.21,9.22,5228000.0,6.4634,6.5125,6.4564,6.4634,5228000.0
2007-12-05 14:00:00,9.22,9.24,9.2,9.2,8673200.0,6.4634,6.4774,6.4494,6.4494,8673200.0
2007-12-05 14:30:00,9.2,9.21,9.11,9.15,9339200.0,6.4494,6.4564,6.3863,6.4143,9339200.0
2007-12-05 15:00:00,9.14,9.15,9.04,9.08,13425600.0,6.4073,6.4143,6.3372,6.3653,13425600.0
2007-12-05 15:30:00,9.08,9.15,9.06,9.09,40454400.0,6.3653,6.4143,6.3513,6.3723,40454400.0
2007-12-06 09:30:00,9.11,9.2,9.06,9.08,7116000.0,6.3863,6.4494,6.3513,6.3653,7116000.0
2007-12-06 10:00:00,9.08,9.2,9.02,9.15,8259200.0,6.3653,6.4494,6.3232,6.4143,8259200.0
2007-12-06 10:30:00,9.15,9.23,9.15,9.21,5646600.0,6.4143,6.4704,6.4143,6.4564,5646600.0
2007-12-06 11:00:00,9.21,9.24,9.2,9.23,9323000.0,6.4564,6.4774,6.4494,6.4704,9323000.0
2007-12-06 11:30:00,9.24,9.28,9.22,9.23,14783800.0,6.4774,6.5055,6.4634,6.4704,14783800.0
2007-12-06 12:00:00,9.23,9.27,9.22,9.24,6756800.0,6.4704,6.4985,6.4634,6.4774,6756800.0
2007-12-06 12:30:00,9.24,9.24,9.22,9.24,2799200.0,6.4774,6.4774,6.4634,6.4774,2799200.0
2007-12-06 13:00:00,9.24,9.24,9.21,9.23,4132400.0,6.4774,6.4774,6.4564,6.4704,4132400.0
2007-12-06 13:30:00,9.23,9.24,9.22,9.22,4170800.0,6.4704,6.4774,6.4634,6.4634,4170800.0
2007-12-06 14:00:00,9.22,9.22,9.17,9.19,7234800.0,6.4634,6.4634,6.4284,6.4424,7234800.0
2007-12-06 14:30:00,9.19,9.22,9.18,9.2,6651800.0,6.4424,6.4634,6.4354,6.4494,6651800.0
2007-12-06 15:00:00,9.2,9.22,9.15,9.17,14741200.0,6.4494,6.4634,6.4143,6.4284,14741200.0
2007-12-06 15:30:00,9.17,9.18,9.15,9.15,14311800.0,6.4284,6.4354,6.4143,6.4143,14311800.0
2007-12-07 09:30:00,9.13,9.19,9.1,9.15,3627000.0,6.4003,6.4424,6.3793,6.4143,3627000.0
2007-12-07 10:00:00,9.15,9.24,9.15,9.22,8562000.0,6.4143,6.4774,6.4143,6.4634,8562000.0
2007-12-07 10:30:00,9.21,9.32,9.2,9.28,9827600.0,6.4564,6.5335,6.4494,6.5055,9827600.0
2007-12-07 11:00:00,9.28,9.29,9.2,9.21,4350600.0,6.5055,6.5125,6.4494,6.4564,4350600.0
2007-12-07 11:30:00,9.21,9.23,9.19,9.22,5105200.0,6.4564,6.4704,6.4424,6.4634,5105200.0
2007-12-07 12:00:00,9.22,9.22,9.2,9.21,2719400.0,6.4634,6.4634,6.4494,6.4564,2719400.0
2007-12-07 12:30:00,9.21,9.21,9.2,9.2,5245000.0,6.4564,6.4564,6.4494,6.4494,5245000.0
2007-12-07 13:00:00,9.2,9.2,9.17,9.18,5630600.0,6.4494,6.4494,6.4284,6.4354,5630600.0
2007-12-07 13:30:00,9.18,9.2,9.18,9.2,10439400.0,6.4354,6.4494,6.4354,6.4494,10439400.0
2007-12-07 14:00:00,9.2,9.21,9.19,9.2,7695600.0,6.4494,6.4564,6.4424,6.4494,7695600.0
2007-12-07 14:30:00,9.19,9.2,9.19,9.19,2761000.0,6.4424,6.4494,6.4424,6.4424,2761000.0
2007-12-07 15:00:00,9.19,9.19,9.15,9.15,5621200.0,6.4424,6.4424,6.4143,6.4143,5621200.0
2007-12-07 15:30:00,9.15,9.15,9.12,9.14,9902600.0,6.4143,6.4143,6.3933,6.4073,9902600.0
2007-12-10 09:30:00,9.1,9.18,9.1,9.15,3629000.0,6.3793,6.4354,6.3793,6.4143,3629000.0
2007-12-10 10:00:00,9.15,9.22,9.15,9.21,6164400.0,6.4143,6.4634,6.4143,6.4564,6164400.0
2007-12-10 10:30:00,9.21,9.22,9.19,9.21,6059400.0,6.4564,6.4634,6.4424,6.4564,6059400.0
2007-12-10 11:00:00,9.21,9.22,9.19,9.21,10696600.0,6.4564,6.4634,6.4424,6.4564,10696600.0
2007-12-10 11:30:00,9.21,9.21,9.2,9.2,3101400.0,6.4564,6.4564,6.4494,6.4494,3101400.0
2007-12-10 12:00:00,9.21,9.21,9.2,9.2,4463000.0,6.4564,6.4564,6.4494,6.4494,4463000.0
2007-12-10 12:30:00,9.21,9.21,9.2,9.2,10431200.0,6.4564,6.4564,6.4494,6.4494,10431200.0
2007-12-10 13:00:00,9.21,9.21,9.2,9.21,7650800.0,6.4564,6.4564,6.4494,6.4564,7650800.0
2007-12-10 13:30:00,9.21,9.22,9.2,9.22,2552800.0,6.4564,6.4634,6.4494,6.4634,2552800.0
2007-12-10 14:00:00,9.21,9.22,9.2,9.22,4682200.0,6.4564,6.4634,6.4494,6.4634,4682200.0
2007-12-10 14:30:00,9.22,9.22,9.16,9.17,2791200.0,6.4634,6.4634,6.4214,6.4284,2791200.0
2007-12-10 15:00:00,9.17,9.17,9.13,9.15,4107800.0,6.4284,6.4284,6.4003,6.4143,4107800.0
2007-12-10 15:30:00,9.15,9.2,9.14,9.18,4457400.0,6.4143,6.4494,6.4073,6.4354,4457400.0
2007-12-11 09:30:00,9.13,9.2,9.1,9.15,3698600.0,6.4003,6.4494,6.3793,6.4143,3698600.0
2007-12-11 10:00:00,9.15,9.17,9.15,9.17,2068400.0,6.4143,6.4284,6.4143,6.4284,2068400.0
2007-12-11 10:30:00,9.17,9.19,9.15,9.15,2423400.0,6.4284,6.4424,6.4143,6.4143,2423400.0
2007-12-11 11:00:00,9.15,9.15,9.06,9.09,4278200.0,6.4143,6.4143,6.3513,6.3723,4278200.0
2007-12-11 11:30:00,9.09,9.13,9.08,9.09,2796600.0,6.3723,6.4003,6.3653,6.3723,2796600.0
2007-12-11 12:00:00,9.09,9.15,9.08,9.13,2312200.0,6.3723,6.4143,6.3653,6.4003,2312200.0
2007-12-11 12:30:00,9.13,9.13,9.12,9.12,5451000.0,6.4003,6.4003,6.3933,6.3933,5451000.0
2007-12-11 13:00:00,9.12,9.17,9.11,9.15,6492200.0,6.3933,6.4284,6.3863,6.4143,6492200.0
2007-12-11 13:30:00,9.15,9.16,9.13,9.15,7066600.0,6.4143,6.4214,6.4003,6.4143,7066600.0
2007-12-11 14:00:00,9.15,9.15,9.05,9.07,9958600.0,6.4143,6.4143,6.3442,6.3583,9958600.0
2007-12-11 14:30:00,9.08,9.08,9.03,9.04,9516600.0,6.3653,6.3653,6.3302,6.3372,9516600.0
2007-12-11 15:00:00,9.04,9.04,8.97,8.98,11738600.0,6.3372,6.3372,6.2882,6.2952,11738600.0
2007-12-11 15:30:00,8.98,9.0,8.89,8.89,14337400.0,6.2952,6.3092,6.2321,6.2321,14337400.0
2007-12-12 09:30:00,9.02,9.06,8.97,8.99,9137400.0,6.3232,6.3513,6.2882,6.3022,9137400.0
2007-12-12 10:00:00,8.99,9.02,8.96,8.99,7047000.0,6.3022,6.3232,6.2812,6.3022,7047000.0
2007-12-12 10:30:00,8.99,9.0,8.93,8.94,5420600.0,6.3022,6.3092,6.2601,6.2671,5420600.0
2007-12-12 11:00:00,8.94,8.99,8.94,8.99,5813200.0,6.2671,6.3022,6.2671,6.3022,5813200.0
2007-12-12 11:30:00,8.99,9.0,8.94,8.95,4663200.0,6.3022,6.3092,6.2671,6.2741,4663200.0
2007-12-12 12:00:00,8.95,8.97,8.93,8.94,5303400.0,6.2741,6.2882,6.2601,6.2671,5303400.0
2007-12-12 12:30:00,8.94,8.94,8.88,8.9,5189600.0,6.2671,6.2671,6.2251,6.2391,5189600.0
2007-12-12 13:00:00,8.9,8.9,8.87,8.87,3035600.0,6.2391,6.2391,6.2181,6.2181,3035600.0
2007-12-12 13:30:00,8.87,8.87,8.8,8.87,68305600.0,6.2181,6.2181,6.169,6.2181,68305600.0
2007-12-12 14:00:00,8.87,8.95,8.85,8.9,9472800.0,6.2181,6.2741,6.204,6.2391,9472800.0
2007-12-12 14:30:00,8.9,8.9,8.83,8.83,3769800.0,6.2391,6.2391,6.19,6.19,3769800.0
2007-12-12 15:00:00,8.83,8.83,8.69,8.78,11223800.0,6.19,6.19,6.0919,6.155,11223800.0
2007-12-12 15:30:00,8.78,8.82,8.73,8.81,11762200.0,6.155,6.183,6.1199,6.176,11762200.0
2007-12-13 09:30:00,8.78,8.89,8.74,8.83,4671400.0,6.155,6.2321,6.1269,6.19,4671400.0
2007-12-13 10:00:00,8.83,8.9,8.83,8.88,7046800.0,6.19,6.2391,6.19,6.2251,7046800.0
2007-12-13 10:30:00,8.88,8.88,8.83,8.86,3715000.0,6.2251,6.2251,6.19,6.2111,3715000.0
2007-12-13 11:00:00,8.85,8.9,8.81,8.86,3361200.0,6.204,6.2391,6.176,6.2111,3361200.0
2007-12-13 11:30:00,8.86,8.95,8.86,8.94,2975400.0,6.2111,6.2741,6.2111,6.2671,2975400.0
2007-12-13 12:00:00,8.94,8.97,8.93,8.95,1759000.0,6.2671,6.2882,6.2601,6.2741,1759000.0
2007-12-13 12:30:00,8.94,8.95,8.88,8.88,1765000.0,6.2671,6.2741,6.2251,6.2251,1765000.0
2007-12-13 13:00:00,8.88,8.92,8.88,8.92,1667000.0,6.2251,6.2531,6.2251,6.2531,1667000.0
2007-12-13 13:30:00,8.92,8.93,8.9,8.92,1886000.0,6.2531,6.2601,6.2391,6.2531,1886000.0
2007-12-13 14:00:00,8.92,9.0,8.92,9.0,3341800.0,6.2531,6.3092,6.2531,6.3092,3341800.0
2007-12-13 14:30:00,9.0,9.01,8.96,8.98,3008600.0,6.3092,6.3162,6.2812,6.2952,3008600.0
2007-12-13 15:00:00,8.98,9.05,8.96,9.04,5738000.0,6.2952,6.3442,6.2812,6.3372,5738000.0
2007-12-13 15:30:00,9.04,9.05,9.01,9.03,7882600.0,6.3372,6.3442,6.3162,6.3302,7882600.0
2007-12-14 09:30:00,8.9,9.1,8.9,9.0,4549200.0,6.2391,6.3793,6.2391,6.3092,4549200.0
2007-12-14 10:00:00,9.0,9.02,8.96,8.97,2909800.0,6.3092,6.3232,6.2812,6.2882,2909800.0
2007-12-14 10:30:00,8.97,9.06,8.97,9.06,3121800.0,6.2882,6.3513,6.2882,6.3513,3121800.0
2007-12-14 11:00:00,9.06,9.13,9.05,9.12,3339400.0,6.3513,6.4003,6.3442,6.3933,3339400.0
2007-12-14 11:30:00,9.12,9.13,9.05,9.09,2823000.0,6.3933,6.4003,6.3442,6.3723,2823000.0
2007-12-14 12:00:00,9.09,9.13,9.07,9.08,4280200.0,6.3723,6.4003,6.3583,6.3653,4280200.0
2007-12-14 12:30:00,9.08,9.11,9.06,9.11,3217200.0,6.3653,6.3863,6.3513,6.3863,3217200.0
2007-12-14 13:00:00,9.11,9.11,9.07,9.1,3134000.0,6.3863,6.3863,6.3583,6.3793,3134000.0
2007-12-14 13:30:00,9.1,9.1,9.06,9.06,1922000.0,6.3793,6.3793,6.3513,6.3513,1922000.0
2007-12-14 14:00:00,9.06,9.09,9.06,9.08,2129600.0,6.3513,6.3723,6.3513,6.3653,2129600.0
2007-12-14 14:30:00,9.07,9.09,9.06,9.08,3765800.0,6.3583,6.3723,6.3513,6.3653,3765800.0
2007-12-14 15:00:00,9.08,9.09,9.08,9.08,7053000.0,6.3653,6.3723,6.3653,6.3653,7053000.0
2007-12-14 15:30:00,9.08,9.1,9.06,9.07,10046200.0,6.3653,6.3793,6.3513,6.3583,10046200.0
2007-12-17 09:30:00,9.02,9.08,9.01,9.04,3603400.0,6.3232,6.3653,6.3162,6.3372,3603400.0
2007-12-17 10:00:00,9.04,9.06,9.04,9.06,2947800.0,6.3372,6.3513,6.3372,6.3513,2947800.0
2007-12-17 10:30:00,9.05,9.06,9.04,9.05,4199400.0,6.3442,6.3513,6.3372,6.3442,4199400.0
2007-12-17 11:00:00,9.04,9.05,9.03,9.03,2883400.0,6.3372,6.3442,6.3302,6.3302,2883400.0
2007-12-17 11:30:00,9.03,9.04,9.0,9.04,4495000.0,6.3302,6.3372,6.3092,6.3372,4495000.0
2007-12-17 12:00:00,9.04,9.04,9.02,9.03,2196800.0,6.3372,6.3372,6.3232,6.3302,2196800.0
2007-12-17 12:30:00,9.03,9.06,9.02,9.06,8082200.0,6.3302,6.3513,6.3232,6.3513,8082200.0
2007-12-17 13:00:00,9.06,9.06,9.03,9.04,4794000.0,6.3513,6.3513,6.3302,6.3372,4794000.0
2007-12-17 13:30:00,9.04,9.06,9.04,9.05,4687000.0,6.3372,6.3513,6.3372,6.3442,4687000.0
2007-12-17 14:00:00,9.05,9.06,9.05,9.06,3079800.0,6.3442,6.3513,6.3442,6.3513,3079800.0
2007-12-17 14:30:00,9.06,9.06,9.04,9.05,4741800.0,6.3513,6.3513,6.3372,6.3442,4741800.0
2007-12-17 15:00:00,9.05,9.06,9.04,9.06,4375800.0,6.3442,6.3513,6.3372,6.3513,4375800.0
2007-12-17 15:30:00,9.06,9.06,9.03,9.06,7731400.0,6.3513,6.3513,6.3302,6.3513,7731400.0
2007-12-18 09:30:00,9.06,9.06,9.03,9.04,8290600.0,6.3513,6.3513,6.3302,6.3372,8290600.0
2007-12-18 10:00:00,9.04,9.05,9.03,9.04,6149800.0,6.3372,6.3442,6.3302,6.3372,6149800.0
2007-12-18 10:30:00,9.04,9.04,9.02,9.02,10066400.0,6.3372,6.3372,6.3232,6.3232,10066400.0
2007-12-18 11:00:00,9.02,9.02,9.0,9.01,6673400.0,6.3232,6.3232,6.3092,6.3162,6673400.0
2007-12-18 11:30:00,9.01,9.01,8.99,8.99,5591400.0,6.3162,6.3162,6.3022,6.3022,5591400.0
2007-12-18 12:00:00,8.99,9.01,8.99,9.01,3301600.0,6.3022,6.3162,6.3022,6.3162,3301600.0
2007-12-18 12:30:00,9.01,9.01,9.0,9.01,1509200.0,6.3162,6.3162,6.3092,6.3162,1509200.0
2007-12-18 13:00:00,9.01,9.03,9.0,9.02,2207200.0,6.3162,6.3302,6.3092,6.3232,2207200.0
2007-12-18 13:30:00,9.02,9.03,9.01,9.01,3613600.0,6.3232,6.3302,6.3162,6.3162,3613600.0
2007-12-18 14:00:00,9.01,9.02,8.99,9.0,5835200.0,6.3162,6.3232,6.3022,6.3092,5835200.0
2007-12-18 14:30:00,9.01,9.02,9.0,9.01,5015200.0,6.3162,6.3232,6.3092,6.3162,5015200.0
2007-12-18 15:00:00,9.01,9.01,9.0,9.01,4121400.0,6.3162,6.3162,6.3092,6.3162,4121400.0
2007-12-18 15:30:00,9.01,9.05,9.01,9.03,4745000.0,6.3162,6.3442,6.3162,6.3302,4745000.0
2007-12-19 09:30:00,9.01,9.05,8.97,9.04,2365800.0,6.3162,6.3442,6.2882,6.3372,2365800.0
2007-12-19 10:00:00,9.04,9.04,8.98,9.01,5215000.0,6.3372,6.3372,6.2952,6.3162,5215000.0
2007-12-19 10:30:00,9.01,9.02,9.01,9.01,2628800.0,6.3162,6.3232,6.3162,6.3162,2628800.0
2007-12-19 11:00:00,9.01,9.02,9.01,9.01,3267800.0,6.3162,6.3232,6.3162,6.3162,3267800.0
2007-12-19 11:30:00,9.01,9.02,9.0,9.0,2945800.0,6.3162,6.3232,6.3092,6.3092,2945800.0
2007-12-19 12:00:00,9.0,9.01,8.99,9.01,4842600.0,6.3092,6.3162,6.3022,6.3162,4842600.0
2007-12-19 12:30:00,9.01,9.01,9.0,9.01,2135200.0,6.3162,6.3162,6.3092,6.3162,2135200.0
2007-12-19 13:00:00,9.0,9.01,8.99,8.99,3160800.0,6.3092,6.3162,6.3022,6.3022,3160800.0
2007-12-19 13:30:00,8.99,9.01,8.97,8.99,2803200.0,6.3022,6.3162,6.2882,6.3022,2803200.0
2007-12-19 14:00:00,8.99,9.04,8.99,9.01,3423400.0,6.3022,6.3372,6.3022,6.3162,3423400.0
2007-12-19 14:30:00,9.01,9.03,9.01,9.01,1810000.0,6.3162,6.3302,6.3162,6.3162,1810000.0
2007-12-19 15:00:00,9.01,9.02,9.01,9.01,5360800.0,6.3162,6.3232,6.3162,6.3162,5360800.0
2007-12-19 15:30:00,9.01,9.03,8.99,9.01,5616800.0,6.3162,6.3302,6.3022,6.3162,5616800.0
2007-12-20 09:30:00,9.03,9.05,8.97,8.99,4614000.0,6.3302,6.3442,6.2882,6.3022,4614000.0
2007-12-20 10:00:00,8.99,9.0,8.98,8.99,3528400.0,6.3022,6.3092,6.2952,6.3022,3528400.0
2007-12-20 10:30:00,8.99,8.99,8.97,8.97,3127200.0,6.3022,6.3022,6.2882,6.2882,3127200.0
2007-12-20 11:00:00,8.97,8.99,8.97,8.98,4584600.0,6.2882,6.3022,6.2882,6.2952,4584600.0
2007-12-20 11:30:00,8.98,9.0,8.97,9.0,4601600.0,6.2952,6.3092,6.2882,6.3092,4601600.0
2007-12-20 12:00:00,8.99,9.0,8.98,8.99,2738200.0,6.3022,6.3092,6.2952,6.3022,2738200.0
2007-12-20 12:30:00,8.99,8.99,8.98,8.99,2732000.0,6.3022,6.3022,6.2952,6.3022,2732000.0
2007-12-20 13:00:00,8.99,8.99,8.99,8.99,1645800.0,6.3022,6.3022,6.3022,6.3022,1645800.0
2007-12-20 13:30:00,8.99,9.0,8.99,9.0,1014600.0,6.3022,6.3092,6.3022,6.3092,1014600.0
2007-12-20 14:00:00,9.0,9.03,8.99,9.03,2138000.0,6.3092,6.3302,6.3022,6.3302,2138000.0
2007-12-20 14:30:00,9.03,9.04,9.02,9.02,2429000.0,6.3302,6.3372,6.3232,6.3232,2429000.0
2007-12-20 15:00:00,9.02,9.03,8.99,9.02,3300200.0,6.3232,6.3302,6.3022,6.3232,3300200.0
2007-12-20 15:30:00,9.03,9.07,9.02,9.06,3973800.0,6.3302,6.3583,6.3232,6.3513,3973800.0
2007-12-21 09:30:00,9.09,9.13,8.97,9.13,20405000.0,6.3723,6.4003,6.2882,6.4003,20405000.0
2007-12-21 10:00:00,9.12,9.26,9.11,9.24,6366400.0,6.3933,6.4915,6.3863,6.4774,6366400.0
2007-12-21 10:30:00,9.24,9.24,9.15,9.16,3838400.0,6.4774,6.4774,6.4143,6.4214,3838400.0
2007-12-21 11:00:00,9.16,9.17,9.15,9.15,2236200.0,6.4214,6.4284,6.4143,6.4143,2236200.0
2007-12-21 11:30:00,9.15,9.15,9.12,9.13,2577000.0,6.4143,6.4143,6.3933,6.4003,2577000.0
2007-12-21 12:00:00,9.13,9.15,9.12,9.15,1026800.0,6.4003,6.4143,6.3933,6.4143,1026800.0
2007-12-21 12:30:00,9.15,9.15,9.13,9.13,1175800.0,6.4143,6.4143,6.4003,6.4003,1175800.0
2007-12-21 13:00:00,9.13,9.15,9.13,9.14,1298400.0,6.4003,6.4143,6.4003,6.4073,1298400.0
2007-12-21 13:30:00,9.13,9.14,9.13,9.14,733200.0,6.4003,6.4073,6.4003,6.4073,733200.0
2007-12-21 14:00:00,9.14,9.15,9.13,9.15,1734200.0,6.4073,6.4143,6.4003,6.4143,1734200.0
2007-12-21 14:30:00,9.15,9.15,9.14,9.15,1896800.0,6.4143,6.4143,6.4073,6.4143,1896800.0
2007-12-21 15:00:00,9.15,9.17,9.15,9.16,3543200.0,6.4143,6.4284,6.4143,6.4214,3543200.0
2007-12-21 15:30:00,9.16,9.22,9.15,9.22,8281600.0,6.4214,6.4634,6.4143,6.4634,8281600.0
2007-12-24 09:30:00,9.17,9.24,9.15,9.17,1702800.0,6.4284,6.4774,6.4143,6.4284,1702800.0
2007-12-24 10:00:00,9.16,9.21,9.16,9.18,1613600.0,6.4214,6.4564,6.4214,6.4354,1613600.0
2007-12-24 10:30:00,9.18,9.22,9.16,9.21,2030600.0,6.4354,6.4634,6.4214,6.4564,2030600.0
2007-12-24 11:00:00,9.21,9.21,9.17,9.17,1667800.0,6.4564,6.4564,6.4284,6.4284,1667800.0
2007-12-24 11:30:00,9.18,9.18,9.17,9.17,1332200.0,6.4354,6.4354,6.4284,6.4284,1332200.0
2007-12-24 12:00:00,9.17,9.18,9.12,9.13,4564600.0,6.4284,6.4354,6.3933,6.4003,4564600.0
2007-12-24 12:30:00,9.13,9.19,9.13,9.15,3562200.0,6.4003,6.4424,6.4003,6.4143,3562200.0
2007-12-24 13:00:00,9.15,9.17,9.15,9.15,508400.0,6.4143,6.4284,6.4143,6.4143,508400.0
2007-12-24 13:30:00,9.15,9.15,9.15,9.15,600.0,6.4143,6.4143,6.4143,6.4143,600.0
2007-12-24 14:00:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:30:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:00:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:30:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-26 09:30:00,9.06,9.2,9.06,9.17,2306800.0,6.3513,6.4494,6.3513,6.4284,2306800.0
2007-12-26 10:00:00,9.17,9.21,9.17,9.18,1421600.0,6.4284,6.4564,6.4284,6.4354,1421600.0
2007-12-26 10:30:00,9.18,9.21,9.16,9.19,3441400.0,6.4354,6.4564,6.4214,6.4424,3441400.0
2007-12-26 11:00:00,9.19,9.24,9.18,9.23,2909400.0,6.4424,6.4774,6.4354,6.4704,2909400.0
2007-12-26 11:30:00,9.24,9.24,9.22,9.22,1892000.0,6.4774,6.4774,6.4634,6.4634,1892000.0
2007-12-26 12:00:00,9.22,9.23,9.21,9.22,1557400.0,6.4634,6.4704,6.4564,6.4634,1557400.0
2007-12-26 12:30:00,9.22,9.24,9.22,9.24,489600.0,6.4634,6.4774,6.4634,6.4774,489600.0
2007-12-26 13:00:00,9.24,9.25,9.24,9.24,1146200.0,6.4774,6.4845,6.4774,6.4774,1146200.0
2007-12-26 13:30:00,9.24,9.25,9.24,9.24,993000.0,6.4774,6.4845,6.4774,6.4774,993000.0
2007-12-26 14:00:00,9.24,9.25,9.24,9.24,1471600.0,6.4774,6.4845,6.4774,6.4774,1471600.0
2007-12-26 14:30:00,9.25,9.26,9.24,9.24,2242200.0,6.4845,6.4915,6.4774,6.4774,2242200.0
2007-12-26 15:00:00,9.24,9.25,9.24,9.24,1516600.0,6.4774,6.4845,6.4774,6.4774,1516600.0
2007-12-26 15:30:00,9.24,9.28,9.24,9.28,3521800.0,6.4774,6.5055,6.4774,6.5055,3521800.0
2007-12-27 09:30:00,9.29,9.42,9.28,9.33,5855200.0,6.5125,6.6036,6.5055,6.5405,5855200.0
2007-12-27 10:00:00,9.33,9.36,9.24,9.25,3151000.0,6.5405,6.5616,6.4774,6.4845,3151000.0
2007-12-27 10:30:00,9.25,9.28,9.21,9.25,2678000.0,6.4845,6.5055,6.4564,6.4845,2678000.0
2007-12-27 11:00:00,9.26,9.26,9.23,9.24,1853800.0,6.4915,6.4915,6.4704,6.4774,1853800.0
2007-12-27 11:30:00,9.24,9.26,9.24,9.26,1041400.0,6.4774,6.4915,6.4774,6.4915,1041400.0
2007-12-27 12:00:00,9.26,9.27,9.24,9.24,1678800.0,6.4915,6.4985,6.4774,6.4774,1678800.0
2007-12-27 12:30:00,9.24,9.26,9.23,9.25,1760400.0,6.4774,6.4915,6.4704,6.4845,1760400.0
2007-12-27 13:00:00,9.24,9.26,9.24,9.26,1427600.0,6.4774,6.4915,6.4774,6.4915,1427600.0
2007-12-27 13:30:00,9.26,9.27,9.25,9.26,1124200.0,6.4915,6.4985,6.4845,6.4915,1124200.0
2007-12-27 14:00:00,9.27,9.27,9.24,9.25,1023400.0,6.4985,6.4985,6.4774,6.4845,1023400.0
2007-12-27 14:30:00,9.25,9.26,9.24,9.24,1684400.0,6.4845,6.4915,6.4774,6.4774,1684400.0
2007-12-27 15:00:00,9.24,9.24,9.23,9.23,1691400.0,6.4774,6.4774,6.4704,6.4704,1691400.0
2007-12-27 15:30:00,9.24,9.24,9.21,9.22,6458200.0,6.4774,6.4774,6.4564,6.4634,6458200.0
2007-12-28 09:30:00,9.35,9.35,9.22,9.22,2200000.0,6.5546,6.5546,6.4634,6.4634,2200000.0
2007-12-28 10:00:00,9.22,9.23,9.2,9.21,2311200.0,6.4634,6.4704,6.4494,6.4564,2311200.0
2007-12-28 10:30:00,9.21,9.22,9.19,9.19,1759000.0,6.4564,6.4634,6.4424,6.4424,1759000.0
2007-12-28 11:00:00,9.2,9.22,9.19,9.22,1217800.0,6.4494,6.4634,6.4424,6.4634,1217800.0
2007-12-28 11:30:00,9.22,9.23,9.2,9.2,1013000.0,6.4634,6.4704,6.4494,6.4494,1013000.0
2007-12-28 12:00:00,9.2,9.21,9.19,9.19,1628800.0,6.4494,6.4564,6.4424,6.4424,1628800.0
2007-12-28 12:30:00,9.19,9.22,9.19,9.22,2270200.0,6.4424,6.4634,6.4424,6.4634,2270200.0
2007-12-28 13:00:00,9.22,9.22,9.2,9.21,1394000.0,6.4634,6.4634,6.4494,6.4564,1394000.0
2007-12-28 13:30:00,9.2,9.24,9.2,9.24,3436000.0,6.4494,6.4774,6.4494,6.4774,3436000.0
2007-12-28 14:00:00,9.24,9.25,9.22,9.22,2360600.0,6.4774,6.4845,6.4634,6.4634,2360600.0
2007-12-28 14:30:00,9.22,9.24,9.19,9.21,3884600.0,6.4634,6.4774,6.4424,6.4564,3884600.0
2007-12-28 15:00:00,9.21,9.21,9.19,9.2,4203600.0,6.4564,6.4564,6.4424,6.4494,4203600.0
2007-12-28 15:30:00,9.21,9.22,9.18,9.2,8362800.0,6.4564,6.4634,6.4354,6.4494,8362800.0
2007-12-31 09:30:00,9.11,9.19,9.1,9.13,4434400.0,6.3863,6.4424,6.3793,6.4003,4434400.0
2007-12-31 10:00:00,9.13,9.17,9.13,9.17,2670800.0,6.4003,6.4284,6.4003,6.4284,2670800.0
2007-12-31 10:30:00,9.17,9.18,9.13,9.13,1696600.0,6.4284,6.4354,6.4003,6.4003,1696600.0
2007-12-31 11:00:00,9.13,9.15,9.13,9.14,2141400.0,6.4003,6.4143,6.4003,6.4073,2141400.0
2007-12-31 11:30:00,9.14,9.15,9.13,9.15,2438000.0,6.4073,6.4143,6.4003,6.4143,2438000.0
2007-12-31 12:00:00,9.15,9.17,9.13,9.15,2902600.0,6.4143,6.4284,6.4003,6.4143,2902600.0
2007-12-31 12:30:00,9.15,9.17,9.14,9.16,3823200.0,6.4143,6.4284,6.4073,6.4214,3823200.0
2007-12-31 13:00:00,9.16,9.17,9.15,9.15,1076200.0,6.4214,6.4284,6.4143,6.4143,1076200.0
2007-12-31 13:30:00,9.15,9.17,9.15,9.15,1349600.0,6.4143,6.4284,6.4143,6.4143,1349600.0
2007-12-31 14:00:00,9.15,9.19,9.14,9.18,3495600.0,6.4143,6.4424,6.4073,6.4354,3495600.0
2007-12-31 14:30:00,9.18,9.18,9.15,9.18,1571400.0,6.4354,6.4354,6.4143,6.4354,1571400.0
2007-12-31 15:00:00,9.18,9.21,9.18,9.19,2785400.0,6.4354,6.4564,6.4354,6.4424,2785400.0
2007-12-31 15:30:00,9.19,9.2,9.13,9.13,5212800.0,6.4424,6.4494,6.4003,6.4003,5212800.0
2008-01-02 09:30:00,9.17,9.21,9.12,9.17,3793000.0,6.4284,6.4564,6.3933,6.4284,3793000.0
2008-01-02 10:00:00,9.17,9.2,9.13,9.15,3969000.0,6.4284,6.4494,6.4003,6.4143,3969000.0
2008-01-02 10:30:00,9.15,9.15,9.12,9.12,3185000.0,6.4143,6.4143,6.3933,6.3933,3185000.0
2008-01-02 11:00:00,9.13,9.13,9.1,9.1,2668000.0,6.4003,6.4003,6.3793,6.3793,2668000.0
2008-01-02 11:30:00,9.1,9.1,9.04,9.04,2337600.0,6.3793,6.3793,6.3372,6.3372,2337600.0
2008-01-02 12:00:00,9.04,9.05,9.0,9.02,2597600.0,6.3372,6.3442,6.3092,6.3232,2597600.0
2008-01-02 12:30:00,9.02,9.03,8.99,8.99,1739200.0,6.3232,6.3302,6.3022,6.3022,1739200.0
2008-01-02 13:00:00,8.99,8.99,8.92,8.93,5421600.0,6.3022,6.3022,6.2531,6.2601,5421600.0
2008-01-02 13:30:00,8.93,8.95,8.93,8.95,2658000.0,6.2601,6.2741,6.2601,6.2741,2658000.0
2008-01-02 14:00:00,8.95,8.99,8.95,8.97,2968600.0,6.2741,6.3022,6.2741,6.2882,2968600.0
2008-01-02 14:30:00,8.97,8.97,8.92,8.92,3968000.0,6.2882,6.2882,6.2531,6.2531,3968000.0
2008-01-02 15:00:00,8.92,8.92,8.88,8.88,3374400.0,6.2531,6.2531,6.2251,6.2251,3374400.0
2008-01-02 15:30:00,8.88,8.9,8.85,8.85,8982400.0,6.2251,6.2391,6.204,6.204,8982400.0
2008-01-03 09:30:00,8.86,8.9,8.72,8.74,3768600.0,6.2111,6.2391,6.1129,6.1269,3768600.0
2008-01-03 10:00:00,8.75,8.76,8.65,8.69,4620200.0,6.1339,6.141,6.0638,6.0919,4620200.0
2008-01-03 10:30:00,8.68,8.69,8.56,8.62,4482600.0,6.0849,6.0919,6.0007,6.0428,4482600.0
2008-01-03 11:00:00,8.62,8.68,8.59,8.59,2938200.0,6.0428,6.0849,6.0218,6.0218,2938200.0
2008-01-03 11:30:00,8.59,8.61,8.58,8.61,5238600.0,6.0218,6.0358,6.0148,6.0358,5238600.0
2008-01-03 12:00:00,8.61,8.74,8.61,8.72,4914000.0,6.0358,6.1269,6.0358,6.1129,4914000.0
2008-01-03 12:30:00,8.72,8.74,8.67,8.69,4460600.0,6.1129,6.1269,6.0779,6.0919,4460600.0
2008-01-03 13:00:00,8.69,8.69,8.65,8.65,2329400.0,6.0919,6.0919,6.0638,6.0638,2329400.0
2008-01-03 13:30:00,8.65,8.69,8.65,8.68,2201400.0,6.0638,6.0919,6.0638,6.0849,2201400.0
2008-01-03 14:00:00,8.68,8.7,8.65,8.7,2364000.0,6.0849,6.0989,6.0638,6.0989,2364000.0
2008-01-03 14:30:00,8.7,8.71,8.69,8.69,2238600.0,6.0989,6.1059,6.0919,6.0919,2238600.0
2008-01-03 15:00:00,8.69,8.7,8.66,8.67,2538600.0,6.0919,6.0989,6.0708,6.0779,2538600.0
2008-01-03 15:30:00,8.67,8.69,8.67,8.67,3788400.0,6.0779,6.0919,6.0779,6.0779,3788400.0
2008-01-04 09:30:00,8.81,8.84,8.52,8.53,3545400.0,6.176,6.197,5.9727,5.9797,3545400.0
2008-01-04 10:00:00,8.53,8.53,8.45,8.45,4314400.0,5.9797,5.9797,5.9236,5.9236,4314400.0
2008-01-04 10:30:00,8.45,8.49,8.4,8.43,3455800.0,5.9236,5.9517,5.8886,5.9096,3455800.0
2008-01-04 11:00:00,8.42,8.5,8.41,8.5,2838600.0,5.9026,5.9587,5.8956,5.9587,2838600.0
2008-01-04 11:30:00,8.5,8.55,8.49,8.53,2546200.0,5.9587,5.9937,5.9517,5.9797,2546200.0
2008-01-04 12:00:00,8.53,8.54,8.49,8.49,1887000.0,5.9797,5.9867,5.9517,5.9517,1887000.0
2008-01-04 12:30:00,8.49,8.51,8.46,8.48,2191000.0,5.9517,5.9657,5.9306,5.9447,2191000.0
2008-01-04 13:00:00,8.48,8.51,8.47,8.47,1514600.0,5.9447,5.9657,5.9377,5.9377,1514600.0
2008-01-04 13:30:00,8.47,8.49,8.44,8.49,2493000.0,5.9377,5.9517,5.9166,5.9517,2493000.0
2008-01-04 14:00:00,8.49,8.49,8.47,8.47,2327600.0,5.9517,5.9517,5.9377,5.9377,2327600.0
2008-01-04 14:30:00,8.47,8.47,8.43,8.47,2911200.0,5.9377,5.9377,5.9096,5.9377,2911200.0
2008-01-04 15:00:00,8.47,8.49,8.46,8.47,2784800.0,5.9377,5.9517,5.9306,5.9377,2784800.0
2008-01-04 15:30:00,8.48,8.49,8.4,8.4,7120800.0,5.9447,5.9517,5.8886,5.8886,7120800.0
2008-01-07 09:30:00,8.55,8.58,8.47,8.56,3599200.0,5.9937,6.0148,5.9377,6.0007,3599200.0
2008-01-07 10:00:00,8.56,8.58,8.49,8.55,3852800.0,6.0007,6.0148,5.9517,5.9937,3852800.0
2008-01-07 10:30:00,8.55,8.59,8.5,8.56,2906200.0,5.9937,6.0218,5.9587,6.0007,2906200.0
2008-01-07 11:00:00,8.56,8.61,8.56,8.6,2177400.0,6.0007,6.0358,6.0007,6.0288,2177400.0
2008-01-07 11:30:00,8.6,8.64,8.59,8.61,1996000.0,6.0288,6.0568,6.0218,6.0358,1996000.0
2008-01-07 12:00:00,8.6,8.65,8.6,8.63,2639200.0,6.0288,6.0638,6.0288,6.0498,2639200.0
2008-01-07 12:30:00,8.63,8.65,8.62,8.64,1770000.0,6.0498,6.0638,6.0428,6.0568,1770000.0
2008-01-07 13:00:00,8.64,8.65,8.6,8.61,1704600.0,6.0568,6.0638,6.0288,6.0358,1704600.0
2008-01-07 13:30:00,8.61,8.61,8.56,8.56,1689000.0,6.0358,6.0358,6.0007,6.0007,1689000.0
2008-01-07 14:00:00,8.56,8.56,8.51,8.53,1604000.0,6.0007,6.0007,5.9657,5.9797,1604000.0
2008-01-07 14:30:00,8.53,8.55,8.46,8.48,4088800.0,5.9797,5.9937,5.9306,5.9447,4088800.0
2008-01-07 15:00:00,8.48,8.49,8.42,8.44,3679200.0,5.9447,5.9517,5.9026,5.9166,3679200.0
2008-01-07 15:30:00,8.45,8.5,8.42,8.49,5562400.0,5.9236,5.9587,5.9026,5.9517,5562400.0
2008-01-08 09:30:00,8.52,8.61,8.49,8.6,3317200.0,5.9727,6.0358,5.9517,6.0288,3317200.0
2008-01-08 10:00:00,8.6,8.66,8.58,8.61,3741800.0,6.0288,6.0708,6.0148,6.0358,3741800.0
2008-01-08 10:30:00,8.61,8.62,8.55,8.62,2495600.0,6.0358,6.0428,5.9937,6.0428,2495600.0
2008-01-08 11:00:00,8.62,8.63,8.56,8.58,2184000.0,6.0428,6.0498,6.0007,6.0148,2184000.0
2008-01-08 11:30:00,8.58,8.59,8.55,8.58,2905000.0,6.0148,6.0218,5.9937,6.0148,2905000.0
2008-01-08 12:00:00,8.58,8.65,8.58,8.65,2493600.0,6.0148,6.0638,6.0148,6.0638,2493600.0
2008-01-08 12:30:00,8.65,8.65,8.59,8.6,1833000.0,6.0638,6.0638,6.0218,6.0288,1833000.0
2008-01-08 13:00:00,8.6,8.64,8.57,8.63,2762000.0,6.0288,6.0568,6.0078,6.0498,2762000.0
2008-01-08 13:30:00,8.64,8.65,8.6,8.63,1309400.0,6.0568,6.0638,6.0288,6.0498,1309400.0
2008-01-08 14:00:00,8.63,8.64,8.61,8.64,1174800.0,6.0498,6.0568,6.0358,6.0568,1174800.0
2008-01-08 14:30:00,8.64,8.64,8.5,8.5,3376200.0,6.0568,6.0568,5.9587,5.9587,3376200.0
2008-01-08 15:00:00,8.51,8.52,8.37,8.39,7676600.0,5.9657,5.9727,5.8676,5.8816,7676600.0
2008-01-08 15:30:00,8.39,8.42,8.31,8.31,10050800.0,5.8816,5.9026,5.8255,5.8255,10050800.0
2008-01-09 09:30:00,8.39,8.44,8.29,8.31,3773200.0,5.8816,5.9166,5.8115,5.8255,3773200.0
2008-01-09 10:00:00,8.31,8.38,8.31,8.37,4509800.0,5.8255,5.8746,5.8255,5.8676,4509800.0
2008-01-09 10:30:00,8.37,8.37,8.26,8.34,3255600.0,5.8676,5.8676,5.7904,5.8465,3255600.0
2008-01-09 11:00:00,8.34,8.34,8.31,8.31,2714400.0,5.8465,5.8465,5.8255,5.8255,2714400.0
2008-01-09 11:30:00,8.31,8.31,8.26,8.3,4288800.0,5.8255,5.8255,5.7904,5.8185,4288800.0
2008-01-09 12:00:00,8.3,8.34,8.29,8.34,1628400.0,5.8185,5.8465,5.8115,5.8465,1628400.0
2008-01-09 12:30:00,8.34,8.38,8.3,8.34,2091800.0,5.8465,5.8746,5.8185,5.8465,2091800.0
2008-01-09 13:00:00,8.34,8.36,8.3,8.31,1297200.0,5.8465,5.8605,5.8185,5.8255,1297200.0
2008-01-09 13:30:00,8.3,8.32,8.29,8.29,1713400.0,5.8185,5.8325,5.8115,5.8115,1713400.0
2008-01-09 14:00:00,8.29,8.31,8.25,8.3,2744400.0,5.8115,5.8255,5.7834,5.8185,2744400.0
2008-01-09 14:30:00,8.3,8.43,8.29,8.4,4912200.0,5.8185,5.9096,5.8115,5.8886,4912200.0
2008-01-09 15:00:00,8.4,8.49,8.38,8.44,7288400.0,5.8886,5.9517,5.8746,5.9166,7288400.0
2008-01-09 15:30:00,8.44,8.53,8.39,8.53,9483000.0,5.9166,5.9797,5.8816,5.9797,9483000.0
2008-01-10 09:30:00,8.49,8.51,8.32,8.44,3886200.0,5.9517,5.9657,5.8325,5.9166,3886200.0
2008-01-10 10:00:00,8.45,8.49,8.43,8.48,3875800.0,5.9236,5.9517,5.9096,5.9447,3875800.0
2008-01-10 10:30:00,8.49,8.6,8.47,8.48,3475600.0,5.9517,6.0288,5.9377,5.9447,3475600.0
2008-01-10 11:00:00,8.47,8.54,8.47,8.52,1817800.0,5.9377,5.9867,5.9377,5.9727,1817800.0
2008-01-10 11:30:00,8.52,8.53,8.5,8.53,1736200.0,5.9727,5.9797,5.9587,5.9797,1736200.0
2008-01-10 12:00:00,8.53,8.66,8.52,8.62,4386400.0,5.9797,6.0708,5.9727,6.0428,4386400.0
2008-01-10 12:30:00,8.62,8.65,8.54,8.65,3871200.0,6.0428,6.0638,5.9867,6.0638,3871200.0
2008-01-10 13:00:00,8.65,8.65,8.56,8.6,2035000.0,6.0638,6.0638,6.0007,6.0288,2035000.0
2008-01-10 13:30:00,8.6,8.61,8.52,8.56,3095600.0,6.0288,6.0358,5.9727,6.0007,3095600.0
2008-01-10 14:00:00,8.56,8.59,8.53,8.57,3679800.0,6.0007,6.0218,5.9797,6.0078,3679800.0
2008-01-10 14:30:00,8.58,8.6,8.55,8.59,3001000.0,6.0148,6.0288,5.9937,6.0218,3001000.0
2008-01-10 15:00:00,8.58,8.68,8.58,8.63,4161400.0,6.0148,6.0849,6.0148,6.0498,4161400.0
2008-01-10 15:30:00,8.62,8.64,8.59,8.61,4590600.0,6.0428,6.0568,6.0218,6.0358,4590600.0
2008-01-11 09:30:00,8.52,8.6,8.45,8.51,3274000.0,5.9727,6.0288,5.9236,5.9657,3274000.0
2008-01-11 10:00:00,8.51,8.51,8.44,8.49,3426400.0,5.9657,5.9657,5.9166,5.9517,3426400.0
2008-01-11 10:30:00,8.49,8.54,8.47,8.51,4648000.0,5.9517,5.9867,5.9377,5.9657,4648000.0
2008-01-11 11:00:00,8.51,8.55,8.51,8.54,3023600.0,5.9657,5.9937,5.9657,5.9867,3023600.0
2008-01-11 11:30:00,8.54,8.63,8.54,8.58,2347000.0,5.9867,6.0498,5.9867,6.0148,2347000.0
2008-01-11 12:00:00,8.58,8.62,8.56,8.59,1936200.0,6.0148,6.0428,6.0007,6.0218,1936200.0
2008-01-11 12:30:00,8.59,8.64,8.57,8.63,2329400.0,6.0218,6.0568,6.0078,6.0498,2329400.0
2008-01-11 13:00:00,8.63,8.63,8.55,8.6,2354000.0,6.0498,6.0498,5.9937,6.0288,2354000.0
2008-01-11 13:30:00,8.61,8.61,8.56,8.57,2958400.0,6.0358,6.0358,6.0007,6.0078,2958400.0
2008-01-11 14:00:00,8.56,8.61,8.56,8.59,1536000.0,6.0007,6.0358,6.0007,6.0218,1536000.0
2008-01-11 14:30:00,8.59,8.59,8.55,8.57,2821000.0,6.0218,6.0218,5.9937,6.0078,2821000.0
2008-01-11 15:00:00,8.58,8.58,8.51,8.55,4886200.0,6.0148,6.0148,5.9657,5.9937,4886200.0
2008-01-11 15:30:00,8.55,8.59,8.53,8.56,5482600.0,5.9937,6.0218,5.9797,6.0007,5482600.0
2008-01-14 09:30:00,8.61,8.67,8.57,8.63,2962000.0,6.0358,6.0779,6.0078,6.0498,2962000.0
2008-01-14 10:00:00,8.63,8.72,8.61,8.72,2725400.0,6.0498,6.1129,6.0358,6.1129,2725400.0
2008-01-14 10:30:00,8.72,8.75,8.7,8.74,2915400.0,6.1129,6.1339,6.0989,6.1269,2915400.0
2008-01-14 11:00:00,8.74,8.78,8.72,8.74,2114000.0,6.1269,6.155,6.1129,6.1269,2114000.0
2008-01-14 11:30:00,8.74,8.77,8.72,8.77,2615000.0,6.1269,6.148,6.1129,6.148,2615000.0
2008-01-14 12:00:00,8.77,8.78,8.74,8.77,2545800.0,6.148,6.155,6.1269,6.148,2545800.0
2008-01-14 12:30:00,8.77,8.79,8.76,8.77,2691600.0,6.148,6.162,6.141,6.148,2691600.0
2008-01-14 13:00:00,8.78,8.79,8.76,8.78,1950200.0,6.155,6.162,6.141,6.155,1950200.0
2008-01-14 13:30:00,8.77,8.8,8.77,8.79,2830400.0,6.148,6.169,6.148,6.162,2830400.0
2008-01-14 14:00:00,8.79,8.79,8.74,8.77,3009200.0,6.162,6.162,6.1269,6.148,3009200.0
2008-01-14 14:30:00,8.77,8.82,8.77,8.82,2830600.0,6.148,6.183,6.148,6.183,2830600.0
2008-01-14 15:00:00,8.82,8.86,8.81,8.81,3859200.0,6.183,6.2111,6.176,6.176,3859200.0
2008-01-14 15:30:00,8.81,8.91,8.81,8.84,8838400.0,6.176,6.2461,6.176,6.197,8838400.0
2008-01-15 09:30:00,8.72,8.9,8.72,8.88,3850600.0,6.1129,6.2391,6.1129,6.2251,3850600.0
2008-01-15 10:00:00,8.88,8.94,8.83,8.86,5225800.0,6.2251,6.2671,6.19,6.2111,5225800.0
2008-01-15 10:30:00,8.86,8.86,8.74,8.78,4753400.0,6.2111,6.2111,6.1269,6.155,4753400.0
2008-01-15 11:00:00,8.78,8.79,8.73,8.74,3343800.0,6.155,6.162,6.1199,6.1269,3343800.0
2008-01-15 11:30:00,8.73,8.83,8.73,8.83,3440800.0,6.1199,6.19,6.1199,6.19,3440800.0
2008-01-15 12:00:00,8.83,8.85,8.79,8.8,3345200.0,6.19,6.204,6.162,6.169,3345200.0
2008-01-15 12:30:00,8.8,8.86,8.78,8.83,2587200.0,6.169,6.2111,6.155,6.19,2587200.0
2008-01-15 13:00:00,8.84,8.86,8.8,8.84,2105600.0,6.197,6.2111,6.169,6.197,2105600.0
2008-01-15 13:30:00,8.84,8.86,8.81,8.85,4490400.0,6.197,6.2111,6.176,6.204,4490400.0
2008-01-15 14:00:00,8.85,8.85,8.8,8.8,3073800.0,6.204,6.204,6.169,6.169,3073800.0
2008-01-15 14:30:00,8.8,8.83,8.76,8.83,3990800.0,6.169,6.19,6.141,6.19,3990800.0
2008-01-15 15:00:00,8.83,8.85,8.81,8.84,4452400.0,6.19,6.204,6.176,6.197,4452400.0
2008-01-15 15:30:00,8.84,8.94,8.84,8.84,13230400.0,6.197,6.2671,6.197,6.197,13230400.0
2008-01-16 09:30:00,9.02,9.1,8.84,8.96,6123400.0,6.3232,6.3793,6.197,6.2812,6123400.0
2008-01-16 10:00:00,8.96,9.05,8.95,9.02,5296800.0,6.2812,6.3442,6.2741,6.3232,5296800.0
2008-01-16 10:30:00,9.02,9.03,8.95,8.97,5752400.0,6.3232,6.3302,6.2741,6.2882,5752400.0
2008-01-16 11:00:00,8.97,9.05,8.96,9.05,4216400.0,6.2882,6.3442,6.2812,6.3442,4216400.0
2008-01-16 11:30:00,9.05,9.12,8.99,9.11,4327600.0,6.3442,6.3933,6.3022,6.3863,4327600.0
2008-01-16 12:00:00,9.11,9.13,9.07,9.09,2800800.0,6.3863,6.4003,6.3583,6.3723,2800800.0
2008-01-16 12:30:00,9.1,9.11,9.07,9.1,2898000.0,6.3793,6.3863,6.3583,6.3793,2898000.0
2008-01-16 13:00:00,9.1,9.12,9.05,9.07,3150800.0,6.3793,6.3933,6.3442,6.3583,3150800.0
2008-01-16 13:30:00,9.07,9.11,9.06,9.1,2863200.0,6.3583,6.3863,6.3513,6.3793,2863200.0
2008-01-16 14:00:00,9.11,9.22,9.08,9.22,5441400.0,6.3863,6.4634,6.3653,6.4634,5441400.0
2008-01-16 14:30:00,9.22,9.32,9.18,9.19,6421000.0,6.4634,6.5335,6.4354,6.4424,6421000.0
2008-01-16 15:00:00,9.19,9.23,9.17,9.2,4726000.0,6.4424,6.4704,6.4284,6.4494,4726000.0
2008-01-16 15:30:00,9.2,9.2,9.08,9.09,9897000.0,6.4494,6.4494,6.3653,6.3723,9897000.0
2008-01-17 09:30:00,9.02,9.12,8.96,8.97,3534800.0,6.3232,6.3933,6.2812,6.2882,3534800.0
2008-01-17 10:00:00,8.97,8.97,8.8,8.87,4903800.0,6.2882,6.2882,6.169,6.2181,4903800.0
2008-01-17 10:30:00,8.87,8.88,8.79,8.86,5341400.0,6.2181,6.2251,6.162,6.2111,5341400.0
2008-01-17 11:00:00,8.86,8.9,8.79,8.81,2305400.0,6.2111,6.2391,6.162,6.176,2305400.0
2008-01-17 11:30:00,8.81,8.82,8.75,8.78,3549600.0,6.176,6.183,6.1339,6.155,3549600.0
2008-01-17 12:00:00,8.78,8.8,8.75,8.79,2200200.0,6.155,6.169,6.1339,6.162,2200200.0
2008-01-17 12:30:00,8.79,8.83,8.77,8.79,2088200.0,6.162,6.19,6.148,6.162,2088200.0
2008-01-17 13:00:00,8.79,8.84,8.76,8.83,2174200.0,6.162,6.197,6.141,6.19,2174200.0
2008-01-17 13:30:00,8.83,8.85,8.8,8.83,3314800.0,6.19,6.204,6.169,6.19,3314800.0
2008-01-17 14:00:00,8.83,8.85,8.77,8.77,3946000.0,6.19,6.204,6.148,6.148,3946000.0
2008-01-17 14:30:00,8.77,8.8,8.72,8.77,4357600.0,6.148,6.169,6.1129,6.148,4357600.0
2008-01-17 15:00:00,8.77,8.78,8.72,8.74,4872800.0,6.148,6.155,6.1129,6.1269,4872800.0
2008-01-17 15:30:00,8.74,8.79,8.7,8.71,10382200.0,6.1269,6.162,6.0989,6.1059,10382200.0
2008-01-18 09:30:00,8.67,8.89,8.63,8.66,13989600.0,6.0779,6.2321,6.0498,6.0708,13989600.0
2008-01-18 10:00:00,8.66,8.79,8.65,8.68,5122600.0,6.0708,6.162,6.0638,6.0849,5122600.0
2008-01-18 10:30:00,8.68,8.7,8.63,8.65,3936600.0,6.0849,6.0989,6.0498,6.0638,3936600.0
2008-01-18 11:00:00,8.65,8.69,8.56,8.58,7557600.0,6.0638,6.0919,6.0007,6.0148,7557600.0
2008-01-18 11:30:00,8.58,8.62,8.54,8.59,5656000.0,6.0148,6.0428,5.9867,6.0218,5656000.0
2008-01-18 12:00:00,8.59,8.62,8.53,8.58,4342200.0,6.0218,6.0428,5.9797,6.0148,4342200.0
2008-01-18 12:30:00,8.58,8.59,8.55,8.58,2583000.0,6.0148,6.0218,5.9937,6.0148,2583000.0
2008-01-18 13:00:00,8.58,8.61,8.53,8.56,2156400.0,6.0148,6.0358,5.9797,6.0007,2156400.0
2008-01-18 13:30:00,8.56,8.58,8.5,8.51,3760000.0,6.0007,6.0148,5.9587,5.9657,3760000.0
2008-01-18 14:00:00,8.52,8.53,8.46,8.47,5634200.0,5.9727,5.9797,5.9306,5.9377,5634200.0
2008-01-18 14:30:00,8.47,8.5,8.43,8.5,4672000.0,5.9377,5.9587,5.9096,5.9587,4672000.0
2008-01-18 15:00:00,8.49,8.55,8.45,8.47,5655400.0,5.9517,5.9937,5.9236,5.9377,5655400.0
2008-01-18 15:30:00,8.47,8.53,8.46,8.51,9454800.0,5.9377,5.9797,5.9306,5.9657,9454800.0
2008-01-22 09:30:00,8.18,8.44,8.17,8.35,7045400.0,5.7344,5.9166,5.7273,5.8535,7045400.0
2008-01-22 10:00:00,8.35,8.4,8.3,8.37,6653400.0,5.8535,5.8886,5.8185,5.8676,6653400.0
2008-01-22 10:30:00,8.37,8.38,8.26,8.28,5607200.0,5.8676,5.8746,5.7904,5.8045,5607200.0
2008-01-22 11:00:00,8.27,8.4,8.26,8.33,6537400.0,5.7974,5.8886,5.7904,5.8395,6537400.0
2008-01-22 11:30:00,8.34,8.4,8.31,8.31,4345200.0,5.8465,5.8886,5.8255,5.8255,4345200.0
2008-01-22 12:00:00,8.32,8.39,8.3,8.31,3263400.0,5.8325,5.8816,5.8185,5.8255,3263400.0
2008-01-22 12:30:00,8.3,8.31,8.27,8.31,2773400.0,5.8185,5.8255,5.7974,5.8255,2773400.0
2008-01-22 13:00:00,8.31,8.36,8.29,8.31,3320200.0,5.8255,5.8605,5.8115,5.8255,3320200.0
2008-01-22 13:30:00,8.32,8.36,8.29,8.34,3806600.0,5.8325,5.8605,5.8115,5.8465,3806600.0
2008-01-22 14:00:00,8.34,8.34,8.27,8.28,2843800.0,5.8465,5.8465,5.7974,5.8045,2843800.0
2008-01-22 14:30:00,8.28,8.3,8.22,8.29,4256800.0,5.8045,5.8185,5.7624,5.8115,4256800.0
2008-01-22 15:00:00,8.29,8.4,8.28,8.38,4669600.0,5.8115,5.8886,5.8045,5.8746,4669600.0
2008-01-22 15:30:00,8.38,8.49,8.31,8.34,9088200.0,5.8746,5.9517,5.8255,5.8465,9088200.0
2008-01-23 09:30:00,8.17,8.29,8.1,8.22,6306000.0,5.7273,5.8115,5.6783,5.7624,6306000.0
2008-01-23 10:00:00,8.22,8.26,8.17,8.23,4864400.0,5.7624,5.7904,5.7273,5.7694,4864400.0
2008-01-23 10:30:00,8.23,8.25,8.18,8.22,3046600.0,5.7694,5.7834,5.7344,5.7624,3046600.0
2008-01-23 11:00:00,8.23,8.23,8.17,8.21,3795200.0,5.7694,5.7694,5.7273,5.7554,3795200.0
2008-01-23 11:30:00,8.2,8.22,8.15,8.15,3722400.0,5.7484,5.7624,5.7133,5.7133,3722400.0
2008-01-23 12:00:00,8.15,8.21,8.13,8.13,3394000.0,5.7133,5.7554,5.6993,5.6993,3394000.0
2008-01-23 12:30:00,8.14,8.17,8.06,8.13,3986800.0,5.7063,5.7273,5.6502,5.6993,3986800.0
2008-01-23 13:00:00,8.13,8.21,8.11,8.2,3133000.0,5.6993,5.7554,5.6853,5.7484,3133000.0
2008-01-23 13:30:00,8.2,8.25,8.19,8.24,4056400.0,5.7484,5.7834,5.7414,5.7764,4056400.0
2008-01-23 14:00:00,8.24,8.35,8.21,8.33,4981000.0,5.7764,5.8535,5.7554,5.8395,4981000.0
2008-01-23 14:30:00,8.33,8.34,8.28,8.33,4589200.0,5.8395,5.8465,5.8045,5.8395,4589200.0
2008-01-23 15:00:00,8.33,8.56,8.31,8.54,9324600.0,5.8395,6.0007,5.8255,5.9867,9324600.0
2008-01-23 15:30:00,8.54,8.68,8.52,8.63,12021000.0,5.9867,6.0849,5.9727,6.0498,12021000.0
2008-01-24 09:30:00,8.58,8.72,8.52,8.65,5292400.0,6.0148,6.1129,5.9727,6.0638,5292400.0
2008-01-24 10:00:00,8.65,8.79,8.62,8.65,5381000.0,6.0638,6.162,6.0428,6.0638,5381000.0
2008-01-24 10:30:00,8.65,8.69,8.63,8.65,5930400.0,6.0638,6.0919,6.0498,6.0638,5930400.0
2008-01-24 11:00:00,8.65,8.66,8.63,8.65,4034800.0,6.0638,6.0708,6.0498,6.0638,4034800.0
2008-01-24 11:30:00,8.65,8.7,8.63,8.66,4278200.0,6.0638,6.0989,6.0498,6.0708,4278200.0
2008-01-24 12:00:00,8.65,8.68,8.64,8.65,1669400.0,6.0638,6.0849,6.0568,6.0638,1669400.0
2008-01-24 12:30:00,8.65,8.67,8.63,8.65,3212200.0,6.0638,6.0779,6.0498,6.0638,3212200.0
2008-01-24 13:00:00,8.65,8.65,8.63,8.65,2630200.0,6.0638,6.0638,6.0498,6.0638,2630200.0
2008-01-24 13:30:00,8.65,8.68,8.64,8.67,3455000.0,6.0638,6.0849,6.0568,6.0779,3455000.0
2008-01-24 14:00:00,8.67,8.68,8.64,8.65,2825000.0,6.0779,6.0849,6.0568,6.0638,2825000.0
2008-01-24 14:30:00,8.65,8.65,8.63,8.65,4109800.0,6.0638,6.0638,6.0498,6.0638,4109800.0
2008-01-24 15:00:00,8.64,8.65,8.63,8.65,6061200.0,6.0568,6.0638,6.0498,6.0638,6061200.0
2008-01-24 15:30:00,8.65,8.72,8.64,8.72,9970400.0,6.0638,6.1129,6.0568,6.1129,9970400.0
2008-01-25 09:30:00,8.7,8.79,8.68,8.72,5141800.0,6.0989,6.162,6.0849,6.1129,5141800.0
2008-01-25 10:00:00,8.72,8.72,8.63,8.69,2639800.0,6.1129,6.1129,6.0498,6.0919,2639800.0
2008-01-25 10:30:00,8.69,8.7,8.59,8.65,2614400.0,6.0919,6.0989,6.0218,6.0638,2614400.0
2008-01-25 11:00:00,8.65,8.68,8.63,8.65,3055800.0,6.0638,6.0849,6.0498,6.0638,3055800.0
2008-01-25 11:30:00,8.65,8.71,8.65,8.66,1739600.0,6.0638,6.1059,6.0638,6.0708,1739600.0
2008-01-25 12:00:00,8.66,8.68,8.65,8.65,963000.0,6.0708,6.0849,6.0638,6.0638,963000.0
2008-01-25 12:30:00,8.66,8.68,8.65,8.65,3366800.0,6.0708,6.0849,6.0638,6.0638,3366800.0
2008-01-25 13:00:00,8.65,8.67,8.63,8.63,2356600.0,6.0638,6.0779,6.0498,6.0498,2356600.0
2008-01-25 13:30:00,8.64,8.66,8.59,8.59,3594000.0,6.0568,6.0708,6.0218,6.0218,3594000.0
2008-01-25 14:00:00,8.59,8.63,8.59,8.61,2792600.0,6.0218,6.0498,6.0218,6.0358,2792600.0
2008-01-25 14:30:00,8.6,8.64,8.6,8.6,1709000.0,6.0288,6.0568,6.0288,6.0288,1709000.0
2008-01-25 15:00:00,8.6,8.66,8.6,8.64,3033000.0,6.0288,6.0708,6.0288,6.0568,3033000.0
2008-01-25 15:30:00,8.65,8.69,8.6,8.62,6516400.0,6.0638,6.0919,6.0288,6.0428,6516400.0
2008-01-28 09:30:00,8.62,8.67,8.58,8.62,2611800.0,6.0428,6.0779,6.0148,6.0428,2611800.0
2008-01-28 10:00:00,8.62,8.62,8.54,8.58,4080200.0,6.0428,6.0428,5.9867,6.0148,4080200.0
2008-01-28 10:30:00,8.58,8.63,8.58,8.61,2195200.0,6.0148,6.0498,6.0148,6.0358,2195200.0
2008-01-28 11:00:00,8.61,8.65,8.59,8.63,1983800.0,6.0358,6.0638,6.0218,6.0498,1983800.0
2008-01-28 11:30:00,8.63,8.67,8.63,8.67,1285600.0,6.0498,6.0779,6.0498,6.0779,1285600.0
2008-01-28 12:00:00,8.67,8.7,8.65,8.68,1661600.0,6.0779,6.0989,6.0638,6.0849,1661600.0
2008-01-28 12:30:00,8.68,8.69,8.65,8.68,2151800.0,6.0849,6.0919,6.0638,6.0849,2151800.0
2008-01-28 13:00:00,8.68,8.73,8.68,8.7,2492800.0,6.0849,6.1199,6.0849,6.0989,2492800.0
2008-01-28 13:30:00,8.7,8.73,8.68,8.72,2198800.0,6.0989,6.1199,6.0849,6.1129,2198800.0
2008-01-28 14:00:00,8.72,8.75,8.72,8.74,1846600.0,6.1129,6.1339,6.1129,6.1269,1846600.0
2008-01-28 14:30:00,8.74,8.77,8.74,8.74,3156400.0,6.1269,6.148,6.1269,6.1269,3156400.0
2008-01-28 15:00:00,8.75,8.75,8.72,8.74,3837400.0,6.1339,6.1339,6.1129,6.1269,3837400.0
2008-01-28 15:30:00,8.74,8.86,8.74,8.86,6216600.0,6.1269,6.2111,6.1269,6.2111,6216600.0
2008-01-29 09:30:00,8.88,8.94,8.84,8.84,3542400.0,6.2251,6.2671,6.197,6.197,3542400.0
2008-01-29 10:00:00,8.84,8.89,8.78,8.85,2420400.0,6.197,6.2321,6.155,6.204,2420400.0
2008-01-29 10:30:00,8.85,8.87,8.83,8.84,1637600.0,6.204,6.2181,6.19,6.197,1637600.0
2008-01-29 11:00:00,8.83,8.9,8.83,8.89,1531200.0,6.19,6.2391,6.19,6.2321,1531200.0
2008-01-29 11:30:00,8.89,8.96,8.88,8.93,2352200.0,6.2321,6.2812,6.2251,6.2601,2352200.0
2008-01-29 12:00:00,8.92,8.93,8.86,8.87,1333200.0,6.2531,6.2601,6.2111,6.2181,1333200.0
2008-01-29 12:30:00,8.87,8.92,8.87,8.9,1753000.0,6.2181,6.2531,6.2181,6.2391,1753000.0
2008-01-29 13:00:00,8.9,8.97,8.88,8.97,1706600.0,6.2391,6.2882,6.2251,6.2882,1706600.0
2008-01-29 13:30:00,8.97,8.97,8.94,8.94,1471600.0,6.2882,6.2882,6.2671,6.2671,1471600.0
2008-01-29 14:00:00,8.94,8.97,8.92,8.96,1652000.0,6.2671,6.2882,6.2531,6.2812,1652000.0
2008-01-29 14:30:00,8.96,8.99,8.93,8.97,3237400.0,6.2812,6.3022,6.2601,6.2882,3237400.0
2008-01-29 15:00:00,8.96,9.02,8.96,8.99,3317000.0,6.2812,6.3232,6.2812,6.3022,3317000.0
2008-01-29 15:30:00,8.99,9.02,8.97,8.98,4958600.0,6.3022,6.3232,6.2882,6.2952,4958600.0
2008-01-30 09:30:00,8.96,8.97,8.83,8.83,4156600.0,6.2812,6.2882,6.19,6.19,4156600.0
2008-01-30 10:00:00,8.83,8.96,8.83,8.93,2538000.0,6.19,6.2812,6.19,6.2601,2538000.0
2008-01-30 10:30:00,8.93,8.95,8.88,8.9,1027600.0,6.2601,6.2741,6.2251,6.2391,1027600.0
2008-01-30 11:00:00,8.91,8.91,8.84,8.85,2557200.0,6.2461,6.2461,6.197,6.204,2557200.0
2008-01-30 11:30:00,8.85,8.88,8.83,8.86,2390400.0,6.204,6.2251,6.19,6.2111,2390400.0
2008-01-30 12:00:00,8.85,8.85,8.83,8.83,1232400.0,6.204,6.204,6.19,6.19,1232400.0
2008-01-30 12:30:00,8.83,8.84,8.8,8.81,1256000.0,6.19,6.197,6.169,6.176,1256000.0
2008-01-30 13:00:00,8.81,8.86,8.81,8.81,1234600.0,6.176,6.2111,6.176,6.176,1234600.0
2008-01-30 13:30:00,8.82,8.85,8.78,8.84,1816000.0,6.183,6.204,6.155,6.197,1816000.0
2008-01-30 14:00:00,8.84,9.01,8.8,8.96,5660600.0,6.197,6.3162,6.169,6.2812,5660600.0
2008-01-30 14:30:00,8.96,8.99,8.86,8.99,5823200.0,6.2812,6.3022,6.2111,6.3022,5823200.0
2008-01-30 15:00:00,8.99,9.03,8.92,8.94,3171400.0,6.3022,6.3302,6.2531,6.2671,3171400.0
2008-01-30 15:30:00,8.95,8.96,8.8,8.82,8140400.0,6.2741,6.2812,6.169,6.183,8140400.0
2008-01-31 09:30:00,8.7,8.84,8.69,8.81,3001600.0,6.0989,6.197,6.0919,6.176,3001600.0
2008-01-31 10:00:00,8.81,8.87,8.76,8.87,2986000.0,6.176,6.2181,6.141,6.2181,2986000.0
2008-01-31 10:30:00,8.87,8.89,8.81,8.86,1532800.0,6.2181,6.2321,6.176,6.2111,1532800.0
2008-01-31 11:00:00,8.86,8.96,8.81,8.93,1854800.0,6.2111,6.2812,6.176,6.2601,1854800.0
2008-01-31 11:30:00,8.93,9.02,8.88,9.0,3052400.0,6.2601,6.3232,6.2251,6.3092,3052400.0
2008-01-31 12:00:00,9.01,9.02,8.97,9.0,3084600.0,6.3162,6.3232,6.2882,6.3092,3084600.0
2008-01-31 12:30:00,8.99,9.01,8.95,8.96,4142200.0,6.3022,6.3162,6.2741,6.2812,4142200.0
2008-01-31 13:00:00,8.96,9.02,8.95,9.02,3129200.0,6.2812,6.3232,6.2741,6.3232,3129200.0
2008-01-31 13:30:00,9.02,9.1,9.0,9.06,2309400.0,6.3232,6.3793,6.3092,6.3513,2309400.0
2008-01-31 14:00:00,9.06,9.09,9.03,9.06,2159600.0,6.3513,6.3723,6.3302,6.3513,2159600.0
2008-01-31 14:30:00,9.06,9.08,9.03,9.06,2053800.0,6.3513,6.3653,6.3302,6.3513,2053800.0
2008-01-31 15:00:00,9.06,9.06,9.04,9.06,2847200.0,6.3513,6.3513,6.3372,6.3513,2847200.0
2008-01-31 15:30:00,9.06,9.09,9.03,9.06,8325400.0,6.3513,6.3723,6.3302,6.3513,8325400.0
2008-02-01 09:30:00,9.13,9.19,9.06,9.13,3552600.0,6.4003,6.4424,6.3513,6.4003,3552600.0
2008-02-01 10:00:00,9.13,9.25,9.11,9.17,3220400.0,6.4003,6.4845,6.3863,6.4284,3220400.0
2008-02-01 10:30:00,9.17,9.17,9.03,9.05,2532600.0,6.4284,6.4284,6.3302,6.3442,2532600.0
2008-02-01 11:00:00,9.05,9.15,9.04,9.13,1859000.0,6.3442,6.4143,6.3372,6.4003,1859000.0
2008-02-01 11:30:00,9.13,9.21,9.12,9.2,1352400.0,6.4003,6.4564,6.3933,6.4494,1352400.0
2008-02-01 12:00:00,9.2,9.2,9.16,9.19,1596400.0,6.4494,6.4494,6.4214,6.4424,1596400.0
2008-02-01 12:30:00,9.19,9.2,9.17,9.2,1105000.0,6.4424,6.4494,6.4284,6.4494,1105000.0
2008-02-01 13:00:00,9.19,9.25,9.19,9.24,1358600.0,6.4424,6.4845,6.4424,6.4774,1358600.0
2008-02-01 13:30:00,9.25,9.26,9.2,9.23,2120000.0,6.4845,6.4915,6.4494,6.4704,2120000.0
2008-02-01 14:00:00,9.22,9.26,9.19,9.24,2160400.0,6.4634,6.4915,6.4424,6.4774,2160400.0
2008-02-01 14:30:00,9.24,9.27,9.24,9.24,1618600.0,6.4774,6.4985,6.4774,6.4774,1618600.0
2008-02-01 15:00:00,9.25,9.29,9.22,9.22,3626000.0,6.4845,6.5125,6.4634,6.4634,3626000.0
2008-02-01 15:30:00,9.22,9.29,9.22,9.27,6424000.0,6.4634,6.5125,6.4634,6.4985,6424000.0
2008-02-04 09:30:00,9.33,9.33,9.19,9.22,1979600.0,6.5405,6.5405,6.4424,6.4634,1979600.0
2008-02-04 10:00:00,9.22,9.28,9.18,9.22,1527400.0,6.4634,6.5055,6.4354,6.4634,1527400.0
2008-02-04 10:30:00,9.22,9.22,9.13,9.15,1975400.0,6.4634,6.4634,6.4003,6.4143,1975400.0
2008-02-04 11:00:00,9.15,9.16,9.1,9.12,2088200.0,6.4143,6.4214,6.3793,6.3933,2088200.0
2008-02-04 11:30:00,9.12,9.13,9.1,9.1,1394400.0,6.3933,6.4003,6.3793,6.3793,1394400.0
2008-02-04 12:00:00,9.11,9.12,9.08,9.1,1804400.0,6.3863,6.3933,6.3653,6.3793,1804400.0
2008-02-04 12:30:00,9.1,9.15,9.1,9.13,2560400.0,6.3793,6.4143,6.3793,6.4003,2560400.0
2008-02-04 13:00:00,9.13,9.13,9.09,9.11,998400.0,6.4003,6.4003,6.3723,6.3863,998400.0
2008-02-04 13:30:00,9.12,9.15,9.1,9.15,1309600.0,6.3933,6.4143,6.3793,6.4143,1309600.0
2008-02-04 14:00:00,9.14,9.14,9.1,9.11,1378000.0,6.4073,6.4073,6.3793,6.3863,1378000.0
2008-02-04 14:30:00,9.1,9.11,9.07,9.11,1944600.0,6.3793,6.3863,6.3583,6.3863,1944600.0
2008-02-04 15:00:00,9.11,9.11,9.09,9.11,1491800.0,6.3863,6.3863,6.3723,6.3863,1491800.0
2008-02-04 15:30:00,9.11,9.12,9.08,9.08,3578800.0,6.3863,6.3933,6.3653,6.3653,3578800.0
2008-02-05 09:30:00,8.78,8.96,8.76,8.95,3595000.0,6.155,6.2812,6.141,6.2741,3595000.0
2008-02-05 10:00:00,8.95,8.95,8.87,8.95,2549400.0,6.2741,6.2741,6.2181,6.2741,2549400.0
2008-02-05 10:30:00,8.95,8.96,8.9,8.95,2092400.0,6.2741,6.2812,6.2391,6.2741,2092400.0
2008-02-05 11:00:00,8.95,8.96,8.9,8.91,1526800.0,6.2741,6.2812,6.2391,6.2461,1526800.0
2008-02-05 11:30:00,8.91,8.93,8.9,8.9,2267800.0,6.2461,6.2601,6.2391,6.2391,2267800.0
2008-02-05 12:00:00,8.91,8.91,8.88,8.88,2093600.0,6.2461,6.2461,6.2251,6.2251,2093600.0
2008-02-05 12:30:00,8.88,8.89,8.86,8.86,1725600.0,6.2251,6.2321,6.2111,6.2111,1725600.0
2008-02-05 13:00:00,8.86,8.88,8.79,8.84,2389600.0,6.2111,6.2251,6.162,6.197,2389600.0
2008-02-05 13:30:00,8.84,8.85,8.81,8.82,1451600.0,6.197,6.204,6.176,6.183,1451600.0
2008-02-05 14:00:00,8.83,8.86,8.79,8.85,1837600.0,6.19,6.2111,6.162,6.204,1837600.0
2008-02-05 14:30:00,8.85,8.9,8.85,8.86,2092600.0,6.204,6.2391,6.204,6.2111,2092600.0
2008-02-05 15:00:00,8.85,8.86,8.78,8.8,2863400.0,6.204,6.2111,6.155,6.169,2863400.0
2008-02-05 15:30:00,8.79,8.81,8.71,8.74,7880800.0,6.162,6.176,6.1059,6.1269,7880800.0
2008-02-06 09:30:00,8.9,8.9,8.63,8.71,2836400.0,6.2391,6.2391,6.0498,6.1059,2836400.0
2008-02-06 10:00:00,8.72,8.84,8.71,8.83,3158600.0,6.1129,6.197,6.1059,6.19,3158600.0
2008-02-06 10:30:00,8.83,8.95,8.83,8.95,3926200.0,6.19,6.2741,6.19,6.2741,3926200.0
2008-02-06 11:00:00,8.95,9.06,8.95,9.01,4263000.0,6.2741,6.3513,6.2741,6.3162,4263000.0
2008-02-06 11:30:00,9.02,9.03,8.93,8.94,2827000.0,6.3232,6.3302,6.2601,6.2671,2827000.0
2008-02-06 12:00:00,8.94,8.96,8.87,8.88,1376200.0,6.2671,6.2812,6.2181,6.2251,1376200.0
2008-02-06 12:30:00,8.88,8.9,8.88,8.9,1586600.0,6.2251,6.2391,6.2251,6.2391,1586600.0
2008-02-06 13:00:00,8.9,8.9,8.87,8.88,1385600.0,6.2391,6.2391,6.2181,6.2251,1385600.0
2008-02-06 13:30:00,8.88,8.88,8.8,8.81,2880800.0,6.2251,6.2251,6.169,6.176,2880800.0
2008-02-06 14:00:00,8.81,8.83,8.77,8.8,3003600.0,6.176,6.19,6.148,6.169,3003600.0
2008-02-06 14:30:00,8.8,8.87,8.78,8.83,2069200.0,6.169,6.2181,6.155,6.19,2069200.0
2008-02-06 15:00:00,8.83,8.85,8.78,8.8,2899800.0,6.19,6.204,6.155,6.169,2899800.0
2008-02-06 15:30:00,8.81,8.81,8.74,8.76,4868600.0,6.176,6.176,6.1269,6.141,4868600.0
2008-02-07 09:30:00,8.78,8.8,8.65,8.67,3417600.0,6.155,6.169,6.0638,6.0779,3417600.0
2008-02-07 10:00:00,8.67,8.79,8.67,8.71,4814200.0,6.0779,6.162,6.0779,6.1059,4814200.0
2008-02-07 10:30:00,8.72,8.72,8.67,8.68,2372800.0,6.1129,6.1129,6.0779,6.0849,2372800.0
2008-02-07 11:00:00,8.68,8.7,8.63,8.65,1599800.0,6.0849,6.0989,6.0498,6.0638,1599800.0
2008-02-07 11:30:00,8.65,8.7,8.63,8.69,2143200.0,6.0638,6.0989,6.0498,6.0919,2143200.0
2008-02-07 12:00:00,8.69,8.72,8.67,8.72,2450800.0,6.0919,6.1129,6.0779,6.1129,2450800.0
2008-02-07 12:30:00,8.71,8.77,8.71,8.76,1864200.0,6.1059,6.148,6.1059,6.141,1864200.0
2008-02-07 13:00:00,8.76,8.79,8.72,8.75,1937200.0,6.141,6.162,6.1129,6.1339,1937200.0
2008-02-07 13:30:00,8.76,8.8,8.74,8.79,2702400.0,6.141,6.169,6.1269,6.162,2702400.0
2008-02-07 14:00:00,8.8,8.81,8.7,8.71,3811600.0,6.169,6.176,6.0989,6.1059,3811600.0
2008-02-07 14:30:00,8.71,8.73,8.65,8.65,3755600.0,6.1059,6.1199,6.0638,6.0638,3755600.0
2008-02-07 15:00:00,8.65,8.7,8.56,8.65,5330000.0,6.0638,6.0989,6.0007,6.0638,5330000.0
2008-02-07 15:30:00,8.66,8.71,8.64,8.7,5141600.0,6.0708,6.1059,6.0568,6.0989,5141600.0
2008-02-08 09:30:00,8.7,8.72,8.58,8.63,2440600.0,6.0989,6.1129,6.0148,6.0498,2440600.0
2008-02-08 10:00:00,8.63,8.63,8.55,8.55,2523800.0,6.0498,6.0498,5.9937,5.9937,2523800.0
2008-02-08 10:30:00,8.55,8.59,8.54,8.56,1991800.0,5.9937,6.0218,5.9867,6.0007,1991800.0
2008-02-08 11:00:00,8.56,8.56,8.5,8.5,3601600.0,6.0007,6.0007,5.9587,5.9587,3601600.0
2008-02-08 11:30:00,8.51,8.53,8.49,8.5,2334600.0,5.9657,5.9797,5.9517,5.9587,2334600.0
2008-02-08 12:00:00,8.5,8.52,8.49,8.51,2781600.0,5.9587,5.9727,5.9517,5.9657,2781600.0
2008-02-08 12:30:00,8.51,8.53,8.49,8.5,3101800.0,5.9657,5.9797,5.9517,5.9587,3101800.0
2008-02-08 13:00:00,8.5,8.52,8.48,8.49,6371800.0,5.9587,5.9727,5.9447,5.9517,6371800.0
2008-02-08 13:30:00,8.49,8.49,8.44,8.46,3718000.0,5.9517,5.9517,5.9166,5.9306,3718000.0
2008-02-08 14:00:00,8.47,8.63,8.42,8.44,4229800.0,5.9377,6.0498,5.9026,5.9166,4229800.0
2008-02-08 14:30:00,8.44,8.46,8.42,8.42,3540400.0,5.9166,5.9306,5.9026,5.9026,3540400.0
2008-02-08 15:00:00,8.42,8.51,8.4,8.5,6148400.0,5.9026,5.9657,5.8886,5.9587,6148400.0
2008-02-08 15:30:00,8.5,8.55,8.49,8.55,7800000.0,5.9587,5.9937,5.9517,5.9937,7800000.0
2008-02-11 09:30:00,8.46,8.61,8.45,8.49,2411400.0,5.9306,6.0358,5.9236,5.9517,2411400.0
2008-02-11 10:00:00,8.49,8.51,8.45,8.47,2497400.0,5.9517,5.9657,5.9236,5.9377,2497400.0
2008-02-11 10:30:00,8.47,8.48,8.44,8.46,2377600.0,5.9377,5.9447,5.9166,5.9306,2377600.0
2008-02-11 11:00:00,8.46,8.46,8.38,8.38,2196200.0,5.9306,5.9306,5.8746,5.8746,2196200.0
2008-02-11 11:30:00,8.38,8.4,8.37,8.4,1694000.0,5.8746,5.8886,5.8676,5.8886,1694000.0
2008-02-11 12:00:00,8.39,8.45,8.38,8.38,1810800.0,5.8816,5.9236,5.8746,5.8746,1810800.0
2008-02-11 12:30:00,8.39,8.52,8.38,8.51,2887000.0,5.8816,5.9727,5.8746,5.9657,2887000.0
2008-02-11 13:00:00,8.51,8.52,8.48,8.52,1403200.0,5.9657,5.9727,5.9447,5.9727,1403200.0
2008-02-11 13:30:00,8.52,8.53,8.49,8.51,1523600.0,5.9727,5.9797,5.9517,5.9657,1523600.0
2008-02-11 14:00:00,8.51,8.52,8.48,8.49,1367400.0,5.9657,5.9727,5.9447,5.9517,1367400.0
2008-02-11 14:30:00,8.49,8.53,8.48,8.52,1459000.0,5.9517,5.9797,5.9447,5.9727,1459000.0
2008-02-11 15:00:00,8.53,8.54,8.5,8.52,1965800.0,5.9797,5.9867,5.9587,5.9727,1965800.0
2008-02-11 15:30:00,8.52,8.53,8.47,8.52,3128600.0,5.9727,5.9797,5.9377,5.9727,3128600.0
2008-02-12 09:30:00,8.5,8.69,8.49,8.61,2927200.0,5.9587,6.0919,5.9517,6.0358,2927200.0
2008-02-12 10:00:00,8.61,8.74,8.61,8.67,3893400.0,6.0358,6.1269,6.0358,6.0779,3893400.0
2008-02-12 10:30:00,8.67,8.7,8.62,8.68,2372800.0,6.0779,6.0989,6.0428,6.0849,2372800.0
2008-02-12 11:00:00,8.68,8.69,8.64,8.65,1243400.0,6.0849,6.0919,6.0568,6.0638,1243400.0
2008-02-12 11:30:00,8.65,8.66,8.63,8.65,1301400.0,6.0638,6.0708,6.0498,6.0638,1301400.0
2008-02-12 12:00:00,8.65,8.69,8.65,8.68,1428400.0,6.0638,6.0919,6.0638,6.0849,1428400.0
2008-02-12 12:30:00,8.68,8.68,8.64,8.65,1324800.0,6.0849,6.0849,6.0568,6.0638,1324800.0
2008-02-12 13:00:00,8.65,8.68,8.65,8.68,1327200.0,6.0638,6.0849,6.0638,6.0849,1327200.0
2008-02-12 13:30:00,8.68,8.68,8.65,8.67,1976600.0,6.0849,6.0849,6.0638,6.0779,1976600.0
2008-02-12 14:00:00,8.67,8.68,8.63,8.65,2039200.0,6.0779,6.0849,6.0498,6.0638,2039200.0
2008-02-12 14:30:00,8.65,8.67,8.62,8.67,3282800.0,6.0638,6.0779,6.0428,6.0779,3282800.0
2008-02-12 15:00:00,8.66,8.67,8.56,8.58,3684200.0,6.0708,6.0779,6.0007,6.0148,3684200.0
2008-02-12 15:30:00,8.58,8.64,8.54,8.62,6101800.0,6.0148,6.0568,5.9867,6.0428,6101800.0
2008-02-13 09:30:00,8.78,8.89,8.65,8.72,5367200.0,6.155,6.2321,6.0638,6.1129,5367200.0
2008-02-13 10:00:00,8.72,8.83,8.72,8.83,5014200.0,6.1129,6.19,6.1129,6.19,5014200.0
2008-02-13 10:30:00,8.83,8.84,8.74,8.76,6154600.0,6.19,6.197,6.1269,6.141,6154600.0
2008-02-13 11:00:00,8.76,8.77,8.71,8.75,3894200.0,6.141,6.148,6.1059,6.1339,3894200.0
2008-02-13 11:30:00,8.75,8.79,8.74,8.76,3155600.0,6.1339,6.162,6.1269,6.141,3155600.0
2008-02-13 12:00:00,8.76,8.83,8.73,8.78,6461200.0,6.141,6.19,6.1199,6.155,6461200.0
2008-02-13 12:30:00,8.78,8.81,8.77,8.8,1905800.0,6.155,6.176,6.148,6.169,1905800.0
2008-02-13 13:00:00,8.8,8.85,8.79,8.84,4510600.0,6.169,6.204,6.162,6.197,4510600.0
2008-02-13 13:30:00,8.84,8.95,8.84,8.9,3343200.0,6.197,6.2741,6.197,6.2391,3343200.0
2008-02-13 14:00:00,8.89,8.9,8.78,8.8,4835800.0,6.2321,6.2391,6.155,6.169,4835800.0
2008-02-13 14:30:00,8.8,8.85,8.77,8.8,3630000.0,6.169,6.204,6.148,6.169,3630000.0
2008-02-13 15:00:00,8.79,8.85,8.77,8.85,3720400.0,6.162,6.204,6.148,6.204,3720400.0
2008-02-13 15:30:00,8.84,8.9,8.84,8.89,9739600.0,6.197,6.2391,6.197,6.2321,9739600.0
2008-02-14 09:30:00,9.54,9.55,9.26,9.53,21434200.0,6.6877,6.6948,6.4915,6.6807,21434200.0
2008-02-14 10:00:00,9.53,9.65,9.47,9.58,12396000.0,6.6807,6.7649,6.6387,6.7158,12396000.0
2008-02-14 10:30:00,9.58,9.63,9.5,9.54,10786000.0,6.7158,6.7508,6.6597,6.6877,10786000.0
2008-02-14 11:00:00,9.54,9.61,9.47,9.52,7164800.0,6.6877,6.7368,6.6387,6.6737,7164800.0
2008-02-14 11:30:00,9.52,9.53,9.49,9.51,4599000.0,6.6737,6.6807,6.6527,6.6667,4599000.0
2008-02-14 12:00:00,9.51,9.55,9.5,9.55,5165600.0,6.6667,6.6948,6.6597,6.6948,5165600.0
2008-02-14 12:30:00,9.55,9.56,9.52,9.54,3110400.0,6.6948,6.7018,6.6737,6.6877,3110400.0
2008-02-14 13:00:00,9.54,9.56,9.53,9.53,3750400.0,6.6877,6.7018,6.6807,6.6807,3750400.0
2008-02-14 13:30:00,9.53,9.58,9.53,9.58,3966600.0,6.6807,6.7158,6.6807,6.7158,3966600.0
2008-02-14 14:00:00,9.58,9.6,9.55,9.56,4359000.0,6.7158,6.7298,6.6948,6.7018,4359000.0
2008-02-14 14:30:00,9.56,9.59,9.5,9.53,5655400.0,6.7018,6.7228,6.6597,6.6807,5655400.0
2008-02-14 15:00:00,9.53,9.62,9.53,9.61,6468800.0,6.6807,6.7438,6.6807,6.7368,6468800.0
2008-02-14 15:30:00,9.61,9.65,9.6,9.63,16926200.0,6.7368,6.7649,6.7298,6.7508,16926200.0
2008-02-15 09:30:00,9.57,9.74,9.5,9.72,13314800.0,6.7088,6.828,6.6597,6.8139,13314800.0
2008-02-15 10:00:00,9.72,9.79,9.65,9.66,6695200.0,6.8139,6.863,6.7649,6.7719,6695200.0
2008-02-15 10:30:00,9.65,9.73,9.63,9.71,3985000.0,6.7649,6.8209,6.7508,6.8069,3985000.0
2008-02-15 11:00:00,9.71,9.72,9.66,9.72,1442600.0,6.8069,6.8139,6.7719,6.8139,1442600.0
2008-02-15 11:30:00,9.72,9.8,9.72,9.8,4215200.0,6.8139,6.87,6.8139,6.87,4215200.0
2008-02-15 12:00:00,9.8,9.84,9.79,9.83,2548600.0,6.87,6.8981,6.863,6.891,2548600.0
2008-02-15 12:30:00,9.83,9.94,9.81,9.94,4426000.0,6.891,6.9682,6.877,6.9682,4426000.0
2008-02-15 13:00:00,9.94,9.99,9.92,9.94,5987600.0,6.9682,7.0032,6.9541,6.9682,5987600.0
2008-02-15 13:30:00,9.95,10.05,9.94,10.01,4584000.0,6.9752,7.0453,6.9682,7.0172,4584000.0
2008-02-15 14:00:00,10.01,10.07,10.0,10.02,5360800.0,7.0172,7.0593,7.0102,7.0242,5360800.0
2008-02-15 14:30:00,10.02,10.03,10.0,10.01,3796800.0,7.0242,7.0312,7.0102,7.0172,3796800.0
2008-02-15 15:00:00,10.01,10.09,10.01,10.05,6565600.0,7.0172,7.0733,7.0172,7.0453,6565600.0
2008-02-15 15:30:00,10.05,10.11,10.05,10.09,11461000.0,7.0453,7.0873,7.0453,7.0733,11461000.0
2008-02-19 09:30:00,10.17,10.24,10.15,10.22,6827600.0,7.1294,7.1785,7.1154,7.1644,6827600.0
2008-02-19 10:00:00,10.22,10.35,10.19,10.33,7500200.0,7.1644,7.2556,7.1434,7.2416,7500200.0
2008-02-19 10:30:00,10.33,10.35,10.26,10.3,5448200.0,7.2416,7.2556,7.1925,7.2205,5448200.0
2008-02-19 11:00:00,10.3,10.31,10.24,10.26,4216200.0,7.2205,7.2275,7.1785,7.1925,4216200.0
2008-02-19 11:30:00,10.26,10.3,10.26,10.29,1980600.0,7.1925,7.2205,7.1925,7.2135,1980600.0
2008-02-19 12:00:00,10.3,10.32,10.27,10.31,2412000.0,7.2205,7.2345,7.1995,7.2275,2412000.0
2008-02-19 12:30:00,10.32,10.32,10.24,10.27,2870200.0,7.2345,7.2345,7.1785,7.1995,2870200.0
2008-02-19 13:00:00,10.27,10.3,10.27,10.3,1970800.0,7.1995,7.2205,7.1995,7.2205,1970800.0
2008-02-19 13:30:00,10.3,10.3,10.25,10.29,2772000.0,7.2205,7.2205,7.1855,7.2135,2772000.0
2008-02-19 14:00:00,10.29,10.3,10.28,10.28,1908600.0,7.2135,7.2205,7.2065,7.2065,1908600.0
2008-02-19 14:30:00,10.28,10.28,10.26,10.26,3541800.0,7.2065,7.2065,7.1925,7.1925,3541800.0
2008-02-19 15:00:00,10.26,10.29,10.25,10.28,4563200.0,7.1925,7.2135,7.1855,7.2065,4563200.0
2008-02-19 15:30:00,10.28,10.28,10.22,10.22,6368400.0,7.2065,7.2065,7.1644,7.1644,6368400.0
2008-02-20 09:30:00,10.05,10.19,10.03,10.17,7395000.0,7.0453,7.1434,7.0312,7.1294,7395000.0
2008-02-20 10:00:00,10.17,10.18,10.12,10.14,4359200.0,7.1294,7.1364,7.0943,7.1084,4359200.0
2008-02-20 10:30:00,10.15,10.15,10.06,10.06,5006200.0,7.1154,7.1154,7.0523,7.0523,5006200.0
2008-02-20 11:00:00,10.06,10.07,9.99,10.0,4589800.0,7.0523,7.0593,7.0032,7.0102,4589800.0
2008-02-20 11:30:00,9.99,10.0,9.97,9.99,2655000.0,7.0032,7.0102,6.9892,7.0032,2655000.0
2008-02-20 12:00:00,9.99,10.08,9.98,10.06,5195800.0,7.0032,7.0663,6.9962,7.0523,5195800.0
2008-02-20 12:30:00,10.06,10.06,10.01,10.03,2381600.0,7.0523,7.0523,7.0172,7.0312,2381600.0
2008-02-20 13:00:00,10.03,10.06,10.01,10.01,3880600.0,7.0312,7.0523,7.0172,7.0172,3880600.0
2008-02-20 13:30:00,10.01,10.06,9.99,10.04,2802000.0,7.0172,7.0523,7.0032,7.0383,2802000.0
2008-02-20 14:00:00,10.05,10.08,10.01,10.05,4332400.0,7.0453,7.0663,7.0172,7.0453,4332400.0
2008-02-20 14:30:00,10.04,10.13,10.04,10.11,5068400.0,7.0383,7.1014,7.0383,7.0873,5068400.0
2008-02-20 15:00:00,10.11,10.11,10.04,10.04,4204000.0,7.0873,7.0873,7.0383,7.0383,4204000.0
2008-02-20 15:30:00,10.05,10.08,10.04,10.08,4526200.0,7.0453,7.0663,7.0383,7.0663,4526200.0
2008-02-21 09:30:00,10.1,10.13,9.97,10.03,2966400.0,7.0803,7.1014,6.9892,7.0312,2966400.0
2008-02-21 10:00:00,10.03,10.04,9.93,9.95,4706000.0,7.0312,7.0383,6.9611,6.9752,4706000.0
2008-02-21 10:30:00,9.95,9.97,9.82,9.82,4033400.0,6.9752,6.9892,6.884,6.884,4033400.0
2008-02-21 11:00:00,9.82,9.89,9.81,9.89,3093200.0,6.884,6.9331,6.877,6.9331,3093200.0
2008-02-21 11:30:00,9.89,9.9,9.86,9.86,1306200.0,6.9331,6.9401,6.9121,6.9121,1306200.0
2008-02-21 12:00:00,9.86,9.86,9.8,9.82,1902400.0,6.9121,6.9121,6.87,6.884,1902400.0
2008-02-21 12:30:00,9.81,9.83,9.78,9.82,1897600.0,6.877,6.891,6.856,6.884,1897600.0
2008-02-21 13:00:00,9.83,9.84,9.79,9.83,2440000.0,6.891,6.8981,6.863,6.891,2440000.0
2008-02-21 13:30:00,9.84,9.87,9.83,9.85,2752400.0,6.8981,6.9191,6.891,6.9051,2752400.0
2008-02-21 14:00:00,9.86,9.88,9.84,9.87,1714000.0,6.9121,6.9261,6.8981,6.9191,1714000.0
2008-02-21 14:30:00,9.87,9.88,9.83,9.84,2540800.0,6.9191,6.9261,6.891,6.8981,2540800.0
2008-02-21 15:00:00,9.84,9.84,9.8,9.82,3739200.0,6.8981,6.8981,6.87,6.884,3739200.0
2008-02-21 15:30:00,9.81,9.84,9.78,9.8,5525200.0,6.877,6.8981,6.856,6.87,5525200.0
2008-02-22 09:30:00,9.94,9.94,9.85,9.9,2359800.0,6.9682,6.9682,6.9051,6.9401,2359800.0
2008-02-22 10:00:00,9.9,9.9,9.83,9.86,2878400.0,6.9401,6.9401,6.891,6.9121,2878400.0
2008-02-22 10:30:00,9.86,9.86,9.79,9.81,2731800.0,6.9121,6.9121,6.863,6.877,2731800.0
2008-02-22 11:00:00,9.81,9.84,9.81,9.81,1918800.0,6.877,6.8981,6.877,6.877,1918800.0
2008-02-22 11:30:00,9.81,9.83,9.79,9.79,1911800.0,6.877,6.891,6.863,6.863,1911800.0
2008-02-22 12:00:00,9.79,9.79,9.74,9.76,1425400.0,6.863,6.863,6.828,6.842,1425400.0
2008-02-22 12:30:00,9.76,9.79,9.74,9.79,1631800.0,6.842,6.863,6.828,6.863,1631800.0
2008-02-22 13:00:00,9.79,9.81,9.75,9.78,1278200.0,6.863,6.877,6.835,6.856,1278200.0
2008-02-22 13:30:00,9.78,9.84,9.76,9.82,1941000.0,6.856,6.8981,6.842,6.884,1941000.0
2008-02-22 14:00:00,9.82,9.83,9.79,9.81,1435400.0,6.884,6.891,6.863,6.877,1435400.0
2008-02-22 14:30:00,9.81,9.88,9.81,9.85,1625000.0,6.877,6.9261,6.877,6.9051,1625000.0
2008-02-22 15:00:00,9.86,9.88,9.8,9.88,2791600.0,6.9121,6.9261,6.87,6.9261,2791600.0
2008-02-22 15:30:00,9.88,10.08,9.88,10.07,7820000.0,6.9261,7.0663,6.9261,7.0593,7820000.0
2008-02-25 09:30:00,10.07,10.11,9.91,10.06,2940800.0,7.0593,7.0873,6.9471,7.0523,2940800.0
2008-02-25 10:00:00,10.06,10.09,9.99,10.03,4190400.0,7.0523,7.0733,7.0032,7.0312,4190400.0
2008-02-25 10:30:00,10.03,10.04,9.99,10.01,2243200.0,7.0312,7.0383,7.0032,7.0172,2243200.0
2008-02-25 11:00:00,10.01,10.03,9.97,10.02,2100800.0,7.0172,7.0312,6.9892,7.0242,2100800.0
2008-02-25 11:30:00,10.02,10.03,9.98,9.99,1196600.0,7.0242,7.0312,6.9962,7.0032,1196600.0
2008-02-25 12:00:00,9.99,10.03,9.99,10.03,1020800.0,7.0032,7.0312,7.0032,7.0312,1020800.0
2008-02-25 12:30:00,10.03,10.05,10.02,10.04,1111400.0,7.0312,7.0453,7.0242,7.0383,1111400.0
2008-02-25 13:00:00,10.05,10.05,9.98,9.99,1669600.0,7.0453,7.0453,6.9962,7.0032,1669600.0
2008-02-25 13:30:00,9.99,10.03,9.96,10.02,1371800.0,7.0032,7.0312,6.9822,7.0242,1371800.0
2008-02-25 14:00:00,10.02,10.12,9.99,10.12,3266800.0,7.0242,7.0943,7.0032,7.0943,3266800.0
2008-02-25 14:30:00,10.12,10.13,10.06,10.11,4188600.0,7.0943,7.1014,7.0523,7.0873,4188600.0
2008-02-25 15:00:00,10.11,10.15,10.08,10.13,3731800.0,7.0873,7.1154,7.0663,7.1014,3731800.0
2008-02-25 15:30:00,10.13,10.17,10.12,10.15,5734000.0,7.1014,7.1294,7.0943,7.1154,5734000.0
2008-02-26 09:30:00,10.08,10.17,10.08,10.1,2651400.0,7.0663,7.1294,7.0663,7.0803,2651400.0
2008-02-26 10:00:00,10.1,10.15,10.07,10.13,1948800.0,7.0803,7.1154,7.0593,7.1014,1948800.0
2008-02-26 10:30:00,10.13,10.16,10.09,10.11,2977600.0,7.1014,7.1224,7.0733,7.0873,2977600.0
2008-02-26 11:00:00,10.11,10.14,10.08,10.1,2690000.0,7.0873,7.1084,7.0663,7.0803,2690000.0
2008-02-26 11:30:00,10.1,10.15,10.1,10.13,1008400.0,7.0803,7.1154,7.0803,7.1014,1008400.0
2008-02-26 12:00:00,10.13,10.16,10.08,10.13,2140200.0,7.1014,7.1224,7.0663,7.1014,2140200.0
2008-02-26 12:30:00,10.13,10.15,10.12,10.15,1508600.0,7.1014,7.1154,7.0943,7.1154,1508600.0
2008-02-26 13:00:00,10.15,10.2,10.12,10.13,2872600.0,7.1154,7.1504,7.0943,7.1014,2872600.0
2008-02-26 13:30:00,10.13,10.15,10.12,10.12,1496000.0,7.1014,7.1154,7.0943,7.0943,1496000.0
2008-02-26 14:00:00,10.13,10.16,10.11,10.12,2147600.0,7.1014,7.1224,7.0873,7.0943,2147600.0
2008-02-26 14:30:00,10.12,10.15,10.1,10.1,4333000.0,7.0943,7.1154,7.0803,7.0803,4333000.0
2008-02-26 15:00:00,10.1,10.11,10.03,10.06,4379400.0,7.0803,7.0873,7.0312,7.0523,4379400.0
2008-02-26 15:30:00,10.06,10.1,10.05,10.1,4626000.0,7.0523,7.0803,7.0453,7.0803,4626000.0
2008-02-27 09:30:00,10.11,10.13,10.05,10.12,2690400.0,7.0873,7.1014,7.0453,7.0943,2690400.0
2008-02-27 10:00:00,10.12,10.13,10.03,10.05,4800400.0,7.0943,7.1014,7.0312,7.0453,4800400.0
2008-02-27 10:30:00,10.04,10.13,10.04,10.13,5426200.0,7.0383,7.1014,7.0383,7.1014,5426200.0
2008-02-27 11:00:00,10.13,10.17,10.12,10.15,2805600.0,7.1014,7.1294,7.0943,7.1154,2805600.0
2008-02-27 11:30:00,10.15,10.16,10.12,10.14,2855600.0,7.1154,7.1224,7.0943,7.1084,2855600.0
2008-02-27 12:00:00,10.14,10.14,10.13,10.13,2181400.0,7.1084,7.1084,7.1014,7.1014,2181400.0
2008-02-27 12:30:00,10.13,10.15,10.13,10.13,1999200.0,7.1014,7.1154,7.1014,7.1014,1999200.0
2008-02-27 13:00:00,10.13,10.13,10.09,10.09,1722600.0,7.1014,7.1014,7.0733,7.0733,1722600.0
2008-02-27 13:30:00,10.09,10.12,10.08,10.12,1780000.0,7.0733,7.0943,7.0663,7.0943,1780000.0
2008-02-27 14:00:00,10.12,10.13,10.09,10.13,2744200.0,7.0943,7.1014,7.0733,7.1014,2744200.0
2008-02-27 14:30:00,10.13,10.15,10.11,10.15,2239200.0,7.1014,7.1154,7.0873,7.1154,2239200.0
2008-02-27 15:00:00,10.14,10.15,10.13,10.15,2831000.0,7.1084,7.1154,7.1014,7.1154,2831000.0
2008-02-27 15:30:00,10.14,10.15,10.12,10.13,4731600.0,7.1084,7.1154,7.0943,7.1014,4731600.0
2008-02-28 09:30:00,10.09,10.16,10.07,10.14,2417600.0,7.0733,7.1224,7.0593,7.1084,2417600.0
2008-02-28 10:00:00,10.15,10.16,10.13,10.16,3031400.0,7.1154,7.1224,7.1014,7.1224,3031400.0
2008-02-28 10:30:00,10.16,10.17,10.14,10.15,2519400.0,7.1224,7.1294,7.1084,7.1154,2519400.0
2008-02-28 11:00:00,10.15,10.15,10.09,10.13,2767400.0,7.1154,7.1154,7.0733,7.1014,2767400.0
2008-02-28 11:30:00,10.13,10.14,10.12,10.13,2028000.0,7.1014,7.1084,7.0943,7.1014,2028000.0
2008-02-28 12:00:00,10.13,10.15,10.12,10.13,2082200.0,7.1014,7.1154,7.0943,7.1014,2082200.0
2008-02-28 12:30:00,10.13,10.15,10.11,10.12,1716200.0,7.1014,7.1154,7.0873,7.0943,1716200.0
2008-02-28 13:00:00,10.12,10.15,10.11,10.12,1571600.0,7.0943,7.1154,7.0873,7.0943,1571600.0
2008-02-28 13:30:00,10.12,10.13,10.11,10.12,1149200.0,7.0943,7.1014,7.0873,7.0943,1149200.0
2008-02-28 14:00:00,10.12,10.13,10.09,10.1,2574400.0,7.0943,7.1014,7.0733,7.0803,2574400.0
2008-02-28 14:30:00,10.1,10.11,10.09,10.09,2979600.0,7.0803,7.0873,7.0733,7.0733,2979600.0
2008-02-28 15:00:00,10.09,10.09,10.05,10.08,3318800.0,7.0733,7.0733,7.0453,7.0663,3318800.0
2008-02-28 15:30:00,10.08,10.08,10.04,10.06,3596200.0,7.0663,7.0663,7.0383,7.0523,3596200.0
2008-02-29 09:30:00,9.96,10.04,9.83,9.94,4281600.0,6.9822,7.0383,6.891,6.9682,4281600.0
2008-02-29 10:00:00,9.94,9.94,9.79,9.81,4048400.0,6.9682,6.9682,6.863,6.877,4048400.0
2008-02-29 10:30:00,9.81,9.9,9.79,9.88,3502000.0,6.877,6.9401,6.863,6.9261,3502000.0
2008-02-29 11:00:00,9.88,9.88,9.8,9.81,1691800.0,6.9261,6.9261,6.87,6.877,1691800.0
2008-02-29 11:30:00,9.81,9.85,9.8,9.8,2270000.0,6.877,6.9051,6.87,6.87,2270000.0
2008-02-29 12:00:00,9.8,9.85,9.77,9.8,5321800.0,6.87,6.9051,6.849,6.87,5321800.0
2008-02-29 12:30:00,9.8,9.81,9.74,9.76,3497600.0,6.87,6.877,6.828,6.842,3497600.0
2008-02-29 13:00:00,9.76,9.8,9.76,9.79,1613000.0,6.842,6.87,6.842,6.863,1613000.0
2008-02-29 13:30:00,9.79,9.79,9.72,9.74,2639400.0,6.863,6.863,6.8139,6.828,2639400.0
2008-02-29 14:00:00,9.74,9.79,9.72,9.78,3086000.0,6.828,6.863,6.8139,6.856,3086000.0
2008-02-29 14:30:00,9.78,9.82,9.77,9.81,3194000.0,6.856,6.884,6.849,6.877,3194000.0
2008-02-29 15:00:00,9.81,9.81,9.75,9.78,5240200.0,6.877,6.877,6.835,6.856,5240200.0
2008-02-29 15:30:00,9.78,9.78,9.71,9.78,10667200.0,6.856,6.856,6.8069,6.856,10667200.0
2008-03-03 09:30:00,9.79,9.87,9.77,9.84,3193400.0,6.863,6.9191,6.849,6.8981,3193400.0
2008-03-03 10:00:00,9.84,9.99,9.84,9.95,4341000.0,6.8981,7.0032,6.8981,6.9752,4341000.0
2008-03-03 10:30:00,9.95,9.95,9.87,9.92,2394600.0,6.9752,6.9752,6.9191,6.9541,2394600.0
2008-03-03 11:00:00,9.91,9.96,9.9,9.92,1957800.0,6.9471,6.9822,6.9401,6.9541,1957800.0
2008-03-03 11:30:00,9.92,9.93,9.87,9.92,1577200.0,6.9541,6.9611,6.9191,6.9541,1577200.0
2008-03-03 12:00:00,9.92,9.93,9.87,9.9,1681200.0,6.9541,6.9611,6.9191,6.9401,1681200.0
2008-03-03 12:30:00,9.9,9.92,9.88,9.91,1641000.0,6.9401,6.9541,6.9261,6.9471,1641000.0
2008-03-03 13:00:00,9.92,9.93,9.89,9.91,1377000.0,6.9541,6.9611,6.9331,6.9471,1377000.0
2008-03-03 13:30:00,9.92,9.94,9.88,9.88,1633600.0,6.9541,6.9682,6.9261,6.9261,1633600.0
2008-03-03 14:00:00,9.88,9.93,9.87,9.92,2781800.0,6.9261,6.9611,6.9191,6.9541,2781800.0
2008-03-03 14:30:00,9.92,9.97,9.92,9.95,4211400.0,6.9541,6.9892,6.9541,6.9752,4211400.0
2008-03-03 15:00:00,9.95,9.99,9.94,9.97,4177800.0,6.9752,7.0032,6.9682,6.9892,4177800.0
2008-03-03 15:30:00,9.97,10.01,9.96,10.01,5966000.0,6.9892,7.0172,6.9822,7.0172,5966000.0
2008-03-04 09:30:00,9.91,10.03,9.88,10.01,3666000.0,6.9471,7.0312,6.9261,7.0172,3666000.0
2008-03-04 10:00:00,10.01,10.05,9.98,10.02,3619400.0,7.0172,7.0453,6.9962,7.0242,3619400.0
2008-03-04 10:30:00,10.02,10.03,9.95,9.95,2493200.0,7.0242,7.0312,6.9752,6.9752,2493200.0
2008-03-04 11:00:00,9.95,10.01,9.95,9.99,2509600.0,6.9752,7.0172,6.9752,7.0032,2509600.0
2008-03-04 11:30:00,9.99,10.01,9.96,9.97,1933200.0,7.0032,7.0172,6.9822,6.9892,1933200.0
2008-03-04 12:00:00,9.97,9.99,9.95,9.99,2259400.0,6.9892,7.0032,6.9752,7.0032,2259400.0
2008-03-04 12:30:00,9.99,9.99,9.95,9.96,1916000.0,7.0032,7.0032,6.9752,6.9822,1916000.0
2008-03-04 13:00:00,9.96,9.99,9.95,9.98,1503200.0,6.9822,7.0032,6.9752,6.9962,1503200.0
2008-03-04 13:30:00,9.97,9.98,9.9,9.9,4026400.0,6.9892,6.9962,6.9401,6.9401,4026400.0
2008-03-04 14:00:00,9.9,9.9,9.87,9.9,4259600.0,6.9401,6.9401,6.9191,6.9401,4259600.0
2008-03-04 14:30:00,9.9,9.91,9.84,9.87,4253200.0,6.9401,6.9471,6.8981,6.9191,4253200.0
2008-03-04 15:00:00,9.87,9.97,9.85,9.92,5571200.0,6.9191,6.9892,6.9051,6.9541,5571200.0
2008-03-04 15:30:00,9.92,10.01,9.92,9.99,11788600.0,6.9541,7.0172,6.9541,7.0032,11788600.0
2008-03-05 09:30:00,9.94,10.13,9.89,10.12,3988200.0,6.9682,7.1014,6.9331,7.0943,3988200.0
2008-03-05 10:00:00,10.11,10.16,10.09,10.11,6152800.0,7.0873,7.1224,7.0733,7.0873,6152800.0
2008-03-05 10:30:00,10.11,10.13,10.06,10.06,2805200.0,7.0873,7.1014,7.0523,7.0523,2805200.0
2008-03-05 11:00:00,10.06,10.12,10.05,10.1,2280600.0,7.0523,7.0943,7.0453,7.0803,2280600.0
2008-03-05 11:30:00,10.1,10.13,10.05,10.06,2137800.0,7.0803,7.1014,7.0453,7.0523,2137800.0
2008-03-05 12:00:00,10.06,10.11,10.03,10.04,3706800.0,7.0523,7.0873,7.0312,7.0383,3706800.0
2008-03-05 12:30:00,10.05,10.06,10.0,10.01,2801200.0,7.0453,7.0523,7.0102,7.0172,2801200.0
2008-03-05 13:00:00,10.01,10.04,9.94,9.95,3268000.0,7.0172,7.0383,6.9682,6.9752,3268000.0
2008-03-05 13:30:00,9.95,9.96,9.87,9.95,3979400.0,6.9752,6.9822,6.9191,6.9752,3979400.0
2008-03-05 14:00:00,9.95,9.98,9.93,9.95,3601000.0,6.9752,6.9962,6.9611,6.9752,3601000.0
2008-03-05 14:30:00,9.95,9.98,9.94,9.96,4089000.0,6.9752,6.9962,6.9682,6.9822,4089000.0
2008-03-05 15:00:00,9.96,9.96,9.9,9.94,4131000.0,6.9822,6.9822,6.9401,6.9682,4131000.0
2008-03-05 15:30:00,9.93,9.95,9.9,9.95,5187000.0,6.9611,6.9752,6.9401,6.9752,5187000.0
2008-03-06 09:30:00,9.89,10.02,9.84,9.96,3404600.0,6.9331,7.0242,6.8981,6.9822,3404600.0
2008-03-06 10:00:00,9.96,9.96,9.91,9.95,3279200.0,6.9822,6.9822,6.9471,6.9752,3279200.0
2008-03-06 10:30:00,9.95,9.97,9.92,9.94,3404200.0,6.9752,6.9892,6.9541,6.9682,3404200.0
2008-03-06 11:00:00,9.94,9.96,9.9,9.94,2326600.0,6.9682,6.9822,6.9401,6.9682,2326600.0
2008-03-06 11:30:00,9.94,9.96,9.93,9.95,2378400.0,6.9682,6.9822,6.9611,6.9752,2378400.0
2008-03-06 12:00:00,9.95,9.96,9.93,9.95,3158200.0,6.9752,6.9822,6.9611,6.9752,3158200.0
2008-03-06 12:30:00,9.95,9.95,9.94,9.94,2690200.0,6.9752,6.9752,6.9682,6.9682,2690200.0
2008-03-06 13:00:00,9.94,9.95,9.94,9.94,2991200.0,6.9682,6.9752,6.9682,6.9682,2991200.0
2008-03-06 13:30:00,9.95,9.95,9.94,9.94,2508000.0,6.9752,6.9752,6.9682,6.9682,2508000.0
2008-03-06 14:00:00,9.94,9.95,9.93,9.93,2894200.0,6.9682,6.9752,6.9611,6.9611,2894200.0
2008-03-06 14:30:00,9.93,9.94,9.93,9.93,2327600.0,6.9611,6.9682,6.9611,6.9611,2327600.0
2008-03-06 15:00:00,9.93,9.94,9.89,9.9,5593800.0,6.9611,6.9682,6.9331,6.9401,5593800.0
2008-03-06 15:30:00,9.9,9.94,9.85,9.86,8431000.0,6.9401,6.9682,6.9051,6.9121,8431000.0
2008-03-07 09:30:00,9.83,9.85,9.76,9.82,4735800.0,6.891,6.9051,6.842,6.884,4735800.0
2008-03-07 10:00:00,9.82,9.89,9.79,9.83,3573600.0,6.884,6.9331,6.863,6.891,3573600.0
2008-03-07 10:30:00,9.83,9.87,9.8,9.85,3705000.0,6.891,6.9191,6.87,6.9051,3705000.0
2008-03-07 11:00:00,9.85,9.85,9.8,9.8,1352200.0,6.9051,6.9051,6.87,6.87,1352200.0
2008-03-07 11:30:00,9.8,9.87,9.8,9.87,2569400.0,6.87,6.9191,6.87,6.9191,2569400.0
2008-03-07 12:00:00,9.87,9.88,9.83,9.87,1243400.0,6.9191,6.9261,6.891,6.9191,1243400.0
2008-03-07 12:30:00,9.87,9.88,9.83,9.86,1278400.0,6.9191,6.9261,6.891,6.9121,1278400.0
2008-03-07 13:00:00,9.85,9.87,9.82,9.86,1915200.0,6.9051,6.9191,6.884,6.9121,1915200.0
2008-03-07 13:30:00,9.86,9.86,9.83,9.84,1918600.0,6.9121,6.9121,6.891,6.8981,1918600.0
2008-03-07 14:00:00,9.83,9.86,9.77,9.79,3453800.0,6.891,6.9121,6.849,6.863,3453800.0
2008-03-07 14:30:00,9.79,9.86,9.77,9.86,3776200.0,6.863,6.9121,6.849,6.9121,3776200.0
2008-03-07 15:00:00,9.86,9.9,9.8,9.88,5609800.0,6.9121,6.9401,6.87,6.9261,5609800.0
2008-03-07 15:30:00,9.88,9.91,9.82,9.84,5540200.0,6.9261,6.9471,6.884,6.8981,5540200.0
2008-03-10 09:30:00,9.81,9.86,9.79,9.85,2476600.0,6.877,6.9121,6.863,6.9051,2476600.0
2008-03-10 10:00:00,9.85,9.87,9.76,9.77,3607200.0,6.9051,6.9191,6.842,6.849,3607200.0
2008-03-10 10:30:00,9.77,9.79,9.74,9.74,2931000.0,6.849,6.863,6.828,6.828,2931000.0
2008-03-10 11:00:00,9.74,9.76,9.7,9.7,1460200.0,6.828,6.842,6.7999,6.7999,1460200.0
2008-03-10 11:30:00,9.71,9.71,9.68,9.69,2124000.0,6.8069,6.8069,6.7859,6.7929,2124000.0
2008-03-10 12:00:00,9.69,9.7,9.64,9.69,2778000.0,6.7929,6.7999,6.7578,6.7929,2778000.0
2008-03-10 12:30:00,9.69,9.71,9.68,9.69,2258400.0,6.7929,6.8069,6.7859,6.7929,2258400.0
2008-03-10 13:00:00,9.69,9.7,9.65,9.67,1895000.0,6.7929,6.7999,6.7649,6.7789,1895000.0
2008-03-10 13:30:00,9.67,9.72,9.67,9.7,4089600.0,6.7789,6.8139,6.7789,6.7999,4089600.0
2008-03-10 14:00:00,9.7,9.71,9.63,9.65,4395200.0,6.7999,6.8069,6.7508,6.7649,4395200.0
2008-03-10 14:30:00,9.66,9.71,9.64,9.7,3325600.0,6.7719,6.8069,6.7578,6.7999,3325600.0
2008-03-10 15:00:00,9.7,9.74,9.69,9.72,4025800.0,6.7999,6.828,6.7929,6.8139,4025800.0
2008-03-10 15:30:00,9.71,9.72,9.68,9.71,5822400.0,6.8069,6.8139,6.7859,6.8069,5822400.0
2008-03-11 09:30:00,9.81,9.81,9.74,9.76,3608200.0,6.877,6.877,6.828,6.842,3608200.0
2008-03-11 10:00:00,9.75,9.78,9.72,9.78,2751000.0,6.835,6.856,6.8139,6.856,2751000.0
2008-03-11 10:30:00,9.78,9.79,9.72,9.78,4881800.0,6.856,6.863,6.8139,6.856,4881800.0
2008-03-11 11:00:00,9.77,9.78,9.7,9.72,3252000.0,6.849,6.856,6.7999,6.8139,3252000.0
2008-03-11 11:30:00,9.72,9.74,9.64,9.66,2025000.0,6.8139,6.828,6.7578,6.7719,2025000.0
2008-03-11 12:00:00,9.65,9.71,9.65,9.67,2451800.0,6.7649,6.8069,6.7649,6.7789,2451800.0
2008-03-11 12:30:00,9.66,9.69,9.65,9.67,1960400.0,6.7719,6.7929,6.7649,6.7789,1960400.0
2008-03-11 13:00:00,9.67,9.71,9.66,9.7,2661200.0,6.7789,6.8069,6.7719,6.7999,2661200.0
2008-03-11 13:30:00,9.7,9.72,9.69,9.72,2142800.0,6.7999,6.8139,6.7929,6.8139,2142800.0
2008-03-11 14:00:00,9.72,9.77,9.71,9.74,3216000.0,6.8139,6.849,6.8069,6.828,3216000.0
2008-03-11 14:30:00,9.74,9.79,9.74,9.76,5308800.0,6.828,6.863,6.828,6.842,5308800.0
2008-03-11 15:00:00,9.75,9.78,9.74,9.77,2821800.0,6.835,6.856,6.828,6.849,2821800.0
2008-03-11 15:30:00,9.77,9.82,9.75,9.8,7625000.0,6.849,6.884,6.835,6.87,7625000.0
2008-03-12 09:30:00,9.84,9.87,9.71,9.74,3220800.0,6.8981,6.9191,6.8069,6.828,3220800.0
2008-03-12 10:00:00,9.74,9.78,9.73,9.76,2585000.0,6.828,6.856,6.8209,6.842,2585000.0
2008-03-12 10:30:00,9.76,9.82,9.75,9.75,2363400.0,6.842,6.884,6.835,6.835,2363400.0
2008-03-12 11:00:00,9.75,9.81,9.75,9.79,2626800.0,6.835,6.877,6.835,6.863,2626800.0
2008-03-12 11:30:00,9.79,9.79,9.72,9.78,2696800.0,6.863,6.863,6.8139,6.856,2696800.0
2008-03-12 12:00:00,9.78,9.79,9.74,9.76,2131400.0,6.856,6.863,6.828,6.842,2131400.0
2008-03-12 12:30:00,9.76,9.79,9.76,9.76,2484200.0,6.842,6.863,6.842,6.842,2484200.0
2008-03-12 13:00:00,9.77,9.79,9.76,9.78,1402400.0,6.849,6.863,6.842,6.856,1402400.0
2008-03-12 13:30:00,9.78,9.78,9.74,9.75,1018600.0,6.856,6.856,6.828,6.835,1018600.0
2008-03-12 14:00:00,9.75,9.78,9.72,9.76,1548400.0,6.835,6.856,6.8139,6.842,1548400.0
2008-03-12 14:30:00,9.76,9.79,9.74,9.74,1427400.0,6.842,6.863,6.828,6.828,1427400.0
2008-03-12 15:00:00,9.75,9.77,9.72,9.74,2079600.0,6.835,6.849,6.8139,6.828,2079600.0
2008-03-12 15:30:00,9.74,9.74,9.7,9.73,4912600.0,6.828,6.828,6.7999,6.8209,4912600.0
2008-03-13 09:30:00,9.69,9.73,9.63,9.65,4238000.0,6.7929,6.8209,6.7508,6.7649,4238000.0
2008-03-13 10:00:00,9.65,9.71,9.63,9.67,3892600.0,6.7649,6.8069,6.7508,6.7789,3892600.0
2008-03-13 10:30:00,9.67,9.69,9.63,9.63,4024800.0,6.7789,6.7929,6.7508,6.7508,4024800.0
2008-03-13 11:00:00,9.63,9.73,9.63,9.67,5883200.0,6.7508,6.8209,6.7508,6.7789,5883200.0
2008-03-13 11:30:00,9.67,9.67,9.63,9.64,3321000.0,6.7789,6.7789,6.7508,6.7578,3321000.0
2008-03-13 12:00:00,9.63,9.68,9.63,9.66,2162000.0,6.7508,6.7859,6.7508,6.7719,2162000.0
2008-03-13 12:30:00,9.67,9.68,9.62,9.65,2508600.0,6.7789,6.7859,6.7438,6.7649,2508600.0
2008-03-13 13:00:00,9.65,9.79,9.64,9.78,3443800.0,6.7649,6.863,6.7578,6.856,3443800.0
2008-03-13 13:30:00,9.78,9.79,9.71,9.74,4316400.0,6.856,6.863,6.8069,6.828,4316400.0
2008-03-13 14:00:00,9.74,9.78,9.71,9.73,4725400.0,6.828,6.856,6.8069,6.8209,4725400.0
2008-03-13 14:30:00,9.73,9.74,9.68,9.73,3503400.0,6.8209,6.828,6.7859,6.8209,3503400.0
2008-03-13 15:00:00,9.73,9.75,9.69,9.72,3503600.0,6.8209,6.835,6.7929,6.8139,3503600.0
2008-03-13 15:30:00,9.72,9.74,9.68,9.69,7113000.0,6.8139,6.828,6.7859,6.7929,7113000.0
2008-03-14 09:30:00,9.7,9.74,9.33,9.34,5507800.0,6.7999,6.828,6.5405,6.5475,5507800.0
2008-03-14 10:00:00,9.35,9.58,9.34,9.47,10378400.0,6.5546,6.7158,6.5475,6.6387,10378400.0
2008-03-14 10:30:00,9.47,9.49,9.38,9.45,3480000.0,6.6387,6.6527,6.5756,6.6247,3480000.0
2008-03-14 11:00:00,9.45,9.49,9.39,9.4,2439400.0,6.6247,6.6527,6.5826,6.5896,2439400.0
2008-03-14 11:30:00,9.4,9.57,9.38,9.53,3906800.0,6.5896,6.7088,6.5756,6.6807,3906800.0
2008-03-14 12:00:00,9.52,9.55,9.49,9.53,2333200.0,6.6737,6.6948,6.6527,6.6807,2333200.0
2008-03-14 12:30:00,9.53,9.57,9.48,9.53,2671600.0,6.6807,6.7088,6.6457,6.6807,2671600.0
2008-03-14 13:00:00,9.53,9.54,9.49,9.52,2690800.0,6.6807,6.6877,6.6527,6.6737,2690800.0
2008-03-14 13:30:00,9.52,9.52,9.47,9.47,2625000.0,6.6737,6.6737,6.6387,6.6387,2625000.0
2008-03-14 14:00:00,9.47,9.49,9.43,9.45,2574200.0,6.6387,6.6527,6.6106,6.6247,2574200.0
2008-03-14 14:30:00,9.45,9.46,9.4,9.44,3824600.0,6.6247,6.6317,6.5896,6.6176,3824600.0
2008-03-14 15:00:00,9.44,9.6,9.42,9.56,6008800.0,6.6176,6.7298,6.6036,6.7018,6008800.0
2008-03-14 15:30:00,9.56,9.56,9.44,9.47,10486600.0,6.7018,6.7018,6.6176,6.6387,10486600.0
2008-03-17 09:30:00,9.51,9.65,9.23,9.38,7317800.0,6.6667,6.7649,6.4704,6.5756,7317800.0
2008-03-17 10:00:00,9.38,9.51,9.34,9.45,3990600.0,6.5756,6.6667,6.5475,6.6247,3990600.0
2008-03-17 10:30:00,9.44,9.49,9.38,9.38,2635200.0,6.6176,6.6527,6.5756,6.5756,2635200.0
2008-03-17 11:00:00,9.39,9.4,9.31,9.33,2668000.0,6.5826,6.5896,6.5265,6.5405,2668000.0
2008-03-17 11:30:00,9.33,9.38,9.31,9.31,1880000.0,6.5405,6.5756,6.5265,6.5265,1880000.0
2008-03-17 12:00:00,9.31,9.35,9.29,9.32,2071000.0,6.5265,6.5546,6.5125,6.5335,2071000.0
2008-03-17 12:30:00,9.32,9.38,9.31,9.35,1894600.0,6.5335,6.5756,6.5265,6.5546,1894600.0
2008-03-17 13:00:00,9.35,9.36,9.3,9.35,2229200.0,6.5546,6.5616,6.5195,6.5546,2229200.0
2008-03-17 13:30:00,9.34,9.42,9.33,9.42,2515200.0,6.5475,6.6036,6.5405,6.6036,2515200.0
2008-03-17 14:00:00,9.41,9.46,9.36,9.37,2963000.0,6.5966,6.6317,6.5616,6.5686,2963000.0
2008-03-17 14:30:00,9.37,9.46,9.34,9.42,4025000.0,6.5686,6.6317,6.5475,6.6036,4025000.0
2008-03-17 15:00:00,9.42,9.54,9.4,9.49,3417200.0,6.6036,6.6877,6.5896,6.6527,3417200.0
2008-03-17 15:30:00,9.49,9.55,9.43,9.43,6691600.0,6.6527,6.6948,6.6106,6.6106,6691600.0
2008-03-18 09:30:00,9.62,9.62,9.39,9.41,4949600.0,6.7438,6.7438,6.5826,6.5966,4949600.0
2008-03-18 10:00:00,9.41,9.41,9.31,9.33,3755400.0,6.5966,6.5966,6.5265,6.5405,3755400.0
2008-03-18 10:30:00,9.32,9.33,9.27,9.29,3980600.0,6.5335,6.5405,6.4985,6.5125,3980600.0
2008-03-18 11:00:00,9.29,9.37,9.28,9.36,2612200.0,6.5125,6.5686,6.5055,6.5616,2612200.0
2008-03-18 11:30:00,9.36,9.41,9.36,9.4,3109400.0,6.5616,6.5966,6.5616,6.5896,3109400.0
2008-03-18 12:00:00,9.4,9.44,9.38,9.43,3284200.0,6.5896,6.6176,6.5756,6.6106,3284200.0
2008-03-18 12:30:00,9.43,9.52,9.42,9.47,2791400.0,6.6106,6.6737,6.6036,6.6387,2791400.0
2008-03-18 13:00:00,9.47,9.54,9.46,9.53,2079400.0,6.6387,6.6877,6.6317,6.6807,2079400.0
2008-03-18 13:30:00,9.53,9.6,9.52,9.59,3336000.0,6.6807,6.7298,6.6737,6.7228,3336000.0
2008-03-18 14:00:00,9.59,9.6,9.48,9.53,6088200.0,6.7228,6.7298,6.6457,6.6807,6088200.0
2008-03-18 14:30:00,9.53,9.65,9.47,9.65,6320600.0,6.6807,6.7649,6.6387,6.7649,6320600.0
2008-03-18 15:00:00,9.64,9.69,9.6,9.65,3933000.0,6.7578,6.7929,6.7298,6.7649,3933000.0
2008-03-18 15:30:00,9.65,9.76,9.65,9.72,9518200.0,6.7649,6.842,6.7649,6.8139,9518200.0
2008-03-19 09:30:00,9.81,9.88,9.76,9.77,5531200.0,6.877,6.9261,6.842,6.849,5531200.0
2008-03-19 10:00:00,9.76,9.84,9.76,9.8,3767600.0,6.842,6.8981,6.842,6.87,3767600.0
2008-03-19 10:30:00,9.8,9.85,9.74,9.83,3116400.0,6.87,6.9051,6.828,6.891,3116400.0
2008-03-19 11:00:00,9.82,9.95,9.81,9.94,3420800.0,6.884,6.9752,6.877,6.9682,3420800.0
2008-03-19 11:30:00,9.94,9.95,9.88,9.89,2639000.0,6.9682,6.9752,6.9261,6.9331,2639000.0
2008-03-19 12:00:00,9.89,9.93,9.83,9.84,2281000.0,6.9331,6.9611,6.891,6.8981,2281000.0
2008-03-19 12:30:00,9.84,9.86,9.8,9.81,2098800.0,6.8981,6.9121,6.87,6.877,2098800.0
2008-03-19 13:00:00,9.81,9.85,9.78,9.81,3094600.0,6.877,6.9051,6.856,6.877,3094600.0
2008-03-19 13:30:00,9.81,9.83,9.77,9.77,2363200.0,6.877,6.891,6.849,6.849,2363200.0
2008-03-19 14:00:00,9.77,9.85,9.74,9.81,3522000.0,6.849,6.9051,6.828,6.877,3522000.0
2008-03-19 14:30:00,9.8,9.81,9.75,9.8,2532800.0,6.87,6.877,6.835,6.87,2532800.0
2008-03-19 15:00:00,9.8,9.85,9.72,9.72,3888800.0,6.87,6.9051,6.8139,6.8139,3888800.0
2008-03-19 15:30:00,9.72,9.76,9.65,9.65,7787600.0,6.8139,6.842,6.7649,6.7649,7787600.0
2008-03-20 09:30:00,9.74,9.74,9.52,9.65,14036400.0,6.828,6.828,6.6737,6.7649,14036400.0
2008-03-20 10:00:00,9.65,9.7,9.62,9.64,3518600.0,6.7649,6.7999,6.7438,6.7578,3518600.0
2008-03-20 10:30:00,9.64,9.71,9.62,9.71,2231800.0,6.7578,6.8069,6.7438,6.8069,2231800.0
2008-03-20 11:00:00,9.71,9.73,9.68,9.7,1658400.0,6.8069,6.8209,6.7859,6.7999,1658400.0
2008-03-20 11:30:00,9.7,9.7,9.61,9.61,2259200.0,6.7999,6.7999,6.7368,6.7368,2259200.0
2008-03-20 12:00:00,9.61,9.69,9.61,9.65,2815000.0,6.7368,6.7929,6.7368,6.7649,2815000.0
2008-03-20 12:30:00,9.66,9.67,9.58,9.59,2201800.0,6.7719,6.7789,6.7158,6.7228,2201800.0
2008-03-20 13:00:00,9.59,9.63,9.56,9.62,1694800.0,6.7228,6.7508,6.7018,6.7438,1694800.0
2008-03-20 13:30:00,9.62,9.69,9.61,9.65,2861600.0,6.7438,6.7929,6.7368,6.7649,2861600.0
2008-03-20 14:00:00,9.65,9.67,9.61,9.65,2236600.0,6.7649,6.7789,6.7368,6.7649,2236600.0
2008-03-20 14:30:00,9.64,9.7,9.63,9.67,2647200.0,6.7578,6.7999,6.7508,6.7789,2647200.0
2008-03-20 15:00:00,9.66,9.7,9.65,9.65,3747800.0,6.7719,6.7999,6.7649,6.7649,3747800.0
2008-03-20 15:30:00,9.65,9.7,9.63,9.66,8172600.0,6.7649,6.7999,6.7508,6.7719,8172600.0
2008-03-24 09:30:00,9.7,9.83,9.65,9.78,3743600.0,6.7999,6.891,6.7649,6.856,3743600.0
2008-03-24 10:00:00,9.78,9.9,9.78,9.88,5186200.0,6.856,6.9401,6.856,6.9261,5186200.0
2008-03-24 10:30:00,9.88,9.93,9.88,9.9,2532600.0,6.9261,6.9611,6.9261,6.9401,2532600.0
2008-03-24 11:00:00,9.91,9.95,9.89,9.95,1926400.0,6.9471,6.9752,6.9331,6.9752,1926400.0
2008-03-24 11:30:00,9.95,9.99,9.93,9.98,3081200.0,6.9752,7.0032,6.9611,6.9962,3081200.0
2008-03-24 12:00:00,9.99,10.06,9.97,10.06,3178600.0,7.0032,7.0523,6.9892,7.0523,3178600.0
2008-03-24 12:30:00,10.06,10.06,10.04,10.05,1349200.0,7.0523,7.0523,7.0383,7.0453,1349200.0
2008-03-24 13:00:00,10.05,10.06,10.02,10.05,1749200.0,7.0453,7.0523,7.0242,7.0453,1749200.0
2008-03-24 13:30:00,10.06,10.1,10.05,10.1,1668200.0,7.0523,7.0803,7.0453,7.0803,1668200.0
2008-03-24 14:00:00,10.09,10.15,10.07,10.14,3195600.0,7.0733,7.1154,7.0593,7.1084,3195600.0
2008-03-24 14:30:00,10.15,10.15,10.08,10.1,2565600.0,7.1154,7.1154,7.0663,7.0803,2565600.0
2008-03-24 15:00:00,10.09,10.18,10.08,10.12,3876200.0,7.0733,7.1364,7.0663,7.0943,3876200.0
2008-03-24 15:30:00,10.12,10.15,10.08,10.13,5996600.0,7.0943,7.1154,7.0663,7.1014,5996600.0
2008-03-25 09:30:00,10.1,10.22,10.09,10.09,3246800.0,7.0803,7.1644,7.0733,7.0733,3246800.0
2008-03-25 10:00:00,10.09,10.12,10.05,10.05,2216200.0,7.0733,7.0943,7.0453,7.0453,2216200.0
2008-03-25 10:30:00,10.05,10.12,10.05,10.09,3118000.0,7.0453,7.0943,7.0453,7.0733,3118000.0
2008-03-25 11:00:00,10.09,10.13,10.08,10.12,1697800.0,7.0733,7.1014,7.0663,7.0943,1697800.0
2008-03-25 11:30:00,10.12,10.18,10.11,10.11,1920800.0,7.0943,7.1364,7.0873,7.0873,1920800.0
2008-03-25 12:00:00,10.11,10.19,10.1,10.18,2299000.0,7.0873,7.1434,7.0803,7.1364,2299000.0
2008-03-25 12:30:00,10.18,10.21,10.16,10.19,1495000.0,7.1364,7.1574,7.1224,7.1434,1495000.0
2008-03-25 13:00:00,10.19,10.2,10.13,10.15,1759800.0,7.1434,7.1504,7.1014,7.1154,1759800.0
2008-03-25 13:30:00,10.15,10.24,10.15,10.23,2377800.0,7.1154,7.1785,7.1154,7.1715,2377800.0
2008-03-25 14:00:00,10.22,10.24,10.21,10.24,1449000.0,7.1644,7.1785,7.1574,7.1785,1449000.0
2008-03-25 14:30:00,10.24,10.31,10.22,10.31,2862000.0,7.1785,7.2275,7.1644,7.2275,2862000.0
2008-03-25 15:00:00,10.31,10.31,10.27,10.31,4604800.0,7.2275,7.2275,7.1995,7.2275,4604800.0
2008-03-25 15:30:00,10.3,10.31,10.23,10.27,5734400.0,7.2205,7.2275,7.1715,7.1995,5734400.0
2008-03-26 09:30:00,10.04,10.07,9.9,9.9,6962600.0,7.0383,7.0593,6.9401,6.9401,6962600.0
2008-03-26 10:00:00,9.9,9.95,9.72,9.72,4892800.0,6.9401,6.9752,6.8139,6.8139,4892800.0
2008-03-26 10:30:00,9.72,9.79,9.65,9.78,6649600.0,6.8139,6.863,6.7649,6.856,6649600.0
2008-03-26 11:00:00,9.78,9.8,9.75,9.77,2338200.0,6.856,6.87,6.835,6.849,2338200.0
2008-03-26 11:30:00,9.76,9.81,9.75,9.8,2202600.0,6.842,6.877,6.835,6.87,2202600.0
2008-03-26 12:00:00,9.8,9.8,9.79,9.8,2319400.0,6.87,6.87,6.863,6.87,2319400.0
2008-03-26 12:30:00,9.8,9.8,9.76,9.77,1981400.0,6.87,6.87,6.842,6.849,1981400.0
2008-03-26 13:00:00,9.77,9.78,9.74,9.74,1662400.0,6.849,6.856,6.828,6.828,1662400.0
2008-03-26 13:30:00,9.74,9.79,9.72,9.79,1885400.0,6.828,6.863,6.8139,6.863,1885400.0
2008-03-26 14:00:00,9.79,9.87,9.78,9.86,2688400.0,6.863,6.9191,6.856,6.9121,2688400.0
2008-03-26 14:30:00,9.86,9.93,9.85,9.93,2508400.0,6.9121,6.9611,6.9051,6.9611,2508400.0
2008-03-26 15:00:00,9.93,9.94,9.85,9.85,2450000.0,6.9611,6.9682,6.9051,6.9051,2450000.0
2008-03-26 15:30:00,9.85,9.87,9.83,9.87,4380400.0,6.9051,6.9191,6.891,6.9191,4380400.0
2008-03-27 09:30:00,9.96,10.0,9.79,9.95,2716200.0,6.9822,7.0102,6.863,6.9752,2716200.0
2008-03-27 10:00:00,9.95,9.97,9.88,9.88,1619800.0,6.9752,6.9892,6.9261,6.9261,1619800.0
2008-03-27 10:30:00,9.89,9.93,9.85,9.92,1915000.0,6.9331,6.9611,6.9051,6.9541,1915000.0
2008-03-27 11:00:00,9.91,9.93,9.87,9.89,834400.0,6.9471,6.9611,6.9191,6.9331,834400.0
2008-03-27 11:30:00,9.89,9.93,9.87,9.9,1004000.0,6.9331,6.9611,6.9191,6.9401,1004000.0
2008-03-27 12:00:00,9.9,9.97,9.9,9.97,1325400.0,6.9401,6.9892,6.9401,6.9892,1325400.0
2008-03-27 12:30:00,9.97,10.04,9.97,10.0,2137800.0,6.9892,7.0383,6.9892,7.0102,2137800.0
2008-03-27 13:00:00,9.99,10.04,9.99,9.99,827400.0,7.0032,7.0383,7.0032,7.0032,827400.0
2008-03-27 13:30:00,10.0,10.0,9.92,9.93,1298000.0,7.0102,7.0102,6.9541,6.9611,1298000.0
2008-03-27 14:00:00,9.92,9.94,9.88,9.92,1189200.0,6.9541,6.9682,6.9261,6.9541,1189200.0
2008-03-27 14:30:00,9.93,9.97,9.92,9.92,2260600.0,6.9611,6.9892,6.9541,6.9541,2260600.0
2008-03-27 15:00:00,9.93,9.93,9.84,9.87,2432400.0,6.9611,6.9611,6.8981,6.9191,2432400.0
2008-03-27 15:30:00,9.87,9.87,9.77,9.78,3967000.0,6.9191,6.9191,6.849,6.856,3967000.0
2008-03-28 09:30:00,9.86,9.88,9.72,9.85,3720800.0,6.9121,6.9261,6.8139,6.9051,3720800.0
2008-03-28 10:00:00,9.85,9.87,9.75,9.76,2651000.0,6.9051,6.9191,6.835,6.842,2651000.0
2008-03-28 10:30:00,9.76,9.76,9.67,9.68,3449000.0,6.842,6.842,6.7789,6.7859,3449000.0
2008-03-28 11:00:00,9.67,9.69,9.61,9.63,2786600.0,6.7789,6.7929,6.7368,6.7508,2786600.0
2008-03-28 11:30:00,9.63,9.71,9.63,9.7,2621000.0,6.7508,6.8069,6.7508,6.7999,2621000.0
2008-03-28 12:00:00,9.7,9.7,9.63,9.66,1625600.0,6.7999,6.7999,6.7508,6.7719,1625600.0
2008-03-28 12:30:00,9.65,9.66,9.62,9.63,1745400.0,6.7649,6.7719,6.7438,6.7508,1745400.0
2008-03-28 13:00:00,9.63,9.7,9.63,9.69,1894200.0,6.7508,6.7999,6.7508,6.7929,1894200.0
2008-03-28 13:30:00,9.68,9.69,9.63,9.63,2146200.0,6.7859,6.7929,6.7508,6.7508,2146200.0
2008-03-28 14:00:00,9.63,9.63,9.56,9.58,3022600.0,6.7508,6.7508,6.7018,6.7158,3022600.0
2008-03-28 14:30:00,9.57,9.58,9.5,9.54,3928000.0,6.7088,6.7158,6.6597,6.6877,3928000.0
2008-03-28 15:00:00,9.54,9.55,9.47,9.51,3249000.0,6.6877,6.6948,6.6387,6.6667,3249000.0
2008-03-28 15:30:00,9.51,9.52,9.48,9.49,5637400.0,6.6667,6.6737,6.6457,6.6527,5637400.0
2008-03-31 09:30:00,9.53,9.67,9.47,9.63,4264400.0,6.7023,6.8008,6.6601,6.7727,4264400.0
2008-03-31 10:00:00,9.63,9.63,9.55,9.56,2162200.0,6.7727,6.7727,6.7164,6.7234,2162200.0
2008-03-31 10:30:00,9.56,9.58,9.53,9.56,2453600.0,6.7234,6.7375,6.7023,6.7234,2453600.0
2008-03-31 11:00:00,9.56,9.57,9.53,9.55,2598000.0,6.7234,6.7305,6.7023,6.7164,2598000.0
2008-03-31 11:30:00,9.55,9.65,9.55,9.65,2310800.0,6.7164,6.7867,6.7164,6.7867,2310800.0
2008-03-31 12:00:00,9.65,9.67,9.62,9.66,1432600.0,6.7867,6.8008,6.7656,6.7938,1432600.0
2008-03-31 12:30:00,9.66,9.71,9.65,9.68,2376200.0,6.7938,6.8289,6.7867,6.8078,2376200.0
2008-03-31 13:00:00,9.68,9.7,9.66,9.68,1450800.0,6.8078,6.8219,6.7938,6.8078,1450800.0
2008-03-31 13:30:00,9.68,9.72,9.67,9.69,2065600.0,6.8078,6.836,6.8008,6.8149,2065600.0
2008-03-31 14:00:00,9.69,9.7,9.62,9.63,2815600.0,6.8149,6.8219,6.7656,6.7727,2815600.0
2008-03-31 14:30:00,9.63,9.63,9.55,9.56,2113600.0,6.7727,6.7727,6.7164,6.7234,2113600.0
2008-03-31 15:00:00,9.56,9.63,9.51,9.58,4167800.0,6.7234,6.7727,6.6883,6.7375,4167800.0
2008-03-31 15:30:00,9.58,9.7,9.57,9.68,9231600.0,6.7375,6.8219,6.7305,6.8078,9231600.0
2008-04-01 09:30:00,9.88,9.92,9.79,9.87,2900000.0,6.9485,6.9766,6.8852,6.9414,2900000.0
2008-04-01 10:00:00,9.88,9.97,9.88,9.94,3722400.0,6.9485,7.0118,6.9485,6.9907,3722400.0
2008-04-01 10:30:00,9.94,10.01,9.93,9.99,2867800.0,6.9907,7.0399,6.9836,7.0258,2867800.0
2008-04-01 11:00:00,9.99,10.01,9.95,9.97,2342600.0,7.0258,7.0399,6.9977,7.0118,2342600.0
2008-04-01 11:30:00,9.97,10.01,9.93,10.01,2065000.0,7.0118,7.0399,6.9836,7.0399,2065000.0
2008-04-01 12:00:00,10.01,10.02,9.98,9.99,1757200.0,7.0399,7.0469,7.0188,7.0258,1757200.0
2008-04-01 12:30:00,9.99,9.99,9.93,9.93,1689800.0,7.0258,7.0258,6.9836,6.9836,1689800.0
2008-04-01 13:00:00,9.93,10.0,9.93,10.0,1461000.0,6.9836,7.0329,6.9836,7.0329,1461000.0
2008-04-01 13:30:00,10.0,10.0,9.97,9.98,1237600.0,7.0329,7.0329,7.0118,7.0188,1237600.0
2008-04-01 14:00:00,9.98,10.07,9.97,10.04,2000400.0,7.0188,7.0821,7.0118,7.061,2000400.0
2008-04-01 14:30:00,10.04,10.11,10.04,10.06,2684400.0,7.061,7.1102,7.061,7.0751,2684400.0
2008-04-01 15:00:00,10.06,10.08,10.04,10.05,3053200.0,7.0751,7.0891,7.061,7.068,3053200.0
2008-04-01 15:30:00,10.05,10.08,9.99,10.07,9830000.0,7.068,7.0891,7.0258,7.0821,9830000.0
2008-04-02 09:30:00,10.15,10.15,10.06,10.13,3207200.0,7.1384,7.1384,7.0751,7.1243,3207200.0
2008-04-02 10:00:00,10.12,10.21,10.11,10.2,3920600.0,7.1173,7.1806,7.1102,7.1735,3920600.0
2008-04-02 10:30:00,10.2,10.24,10.19,10.2,3452600.0,7.1735,7.2017,7.1665,7.1735,3452600.0
2008-04-02 11:00:00,10.2,10.27,10.18,10.27,2058200.0,7.1735,7.2228,7.1595,7.2228,2058200.0
2008-04-02 11:30:00,10.26,10.31,10.24,10.31,2966800.0,7.2157,7.2509,7.2017,7.2509,2966800.0
2008-04-02 12:00:00,10.31,10.33,10.28,10.3,1508400.0,7.2509,7.265,7.2298,7.2439,1508400.0
2008-04-02 12:30:00,10.3,10.31,10.26,10.27,2528400.0,7.2439,7.2509,7.2157,7.2228,2528400.0
2008-04-02 13:00:00,10.27,10.3,10.21,10.25,1934800.0,7.2228,7.2439,7.1806,7.2087,1934800.0
2008-04-02 13:30:00,10.25,10.29,10.22,10.28,2158600.0,7.2087,7.2368,7.1876,7.2298,2158600.0
2008-04-02 14:00:00,10.28,10.32,10.25,10.28,1480800.0,7.2298,7.2579,7.2087,7.2298,1480800.0
2008-04-02 14:30:00,10.28,10.28,10.21,10.24,2401200.0,7.2298,7.2298,7.1806,7.2017,2401200.0
2008-04-02 15:00:00,10.24,10.24,10.19,10.22,2789000.0,7.2017,7.2017,7.1665,7.1876,2789000.0
2008-04-02 15:30:00,10.22,10.24,10.18,10.24,5469800.0,7.1876,7.2017,7.1595,7.2017,5469800.0
2008-04-03 09:30:00,10.31,10.34,10.13,10.15,3096200.0,7.2509,7.272,7.1243,7.1384,3096200.0
2008-04-03 10:00:00,10.15,10.21,10.1,10.1,2534600.0,7.1384,7.1806,7.1032,7.1032,2534600.0
2008-04-03 10:30:00,10.1,10.12,10.06,10.09,2056000.0,7.1032,7.1173,7.0751,7.0962,2056000.0
2008-04-03 11:00:00,10.09,10.18,10.07,10.13,2597400.0,7.0962,7.1595,7.0821,7.1243,2597400.0
2008-04-03 11:30:00,10.13,10.22,10.13,10.22,1828800.0,7.1243,7.1876,7.1243,7.1876,1828800.0
2008-04-03 12:00:00,10.22,10.23,10.2,10.21,1098600.0,7.1876,7.1946,7.1735,7.1806,1098600.0
2008-04-03 12:30:00,10.22,10.26,10.21,10.24,2624400.0,7.1876,7.2157,7.1806,7.2017,2624400.0
2008-04-03 13:00:00,10.23,10.25,10.22,10.24,1299600.0,7.1946,7.2087,7.1876,7.2017,1299600.0
2008-04-03 13:30:00,10.25,10.28,10.22,10.25,2315400.0,7.2087,7.2298,7.1876,7.2087,2315400.0
2008-04-03 14:00:00,10.25,10.26,10.22,10.22,2698200.0,7.2087,7.2157,7.1876,7.1876,2698200.0
2008-04-03 14:30:00,10.22,10.26,10.2,10.26,2602400.0,7.1876,7.2157,7.1735,7.2157,2602400.0
2008-04-03 15:00:00,10.26,10.26,10.21,10.24,2385800.0,7.2157,7.2157,7.1806,7.2017,2385800.0
2008-04-03 15:30:00,10.24,10.25,10.21,10.22,4400400.0,7.2017,7.2087,7.1806,7.1876,4400400.0
2008-04-04 09:30:00,10.24,10.26,10.15,10.24,1824800.0,7.2017,7.2157,7.1384,7.2017,1824800.0
2008-04-04 10:00:00,10.24,10.25,10.12,10.12,2649600.0,7.2017,7.2087,7.1173,7.1173,2649600.0
2008-04-04 10:30:00,10.12,10.13,10.06,10.1,3049200.0,7.1173,7.1243,7.0751,7.1032,3049200.0
2008-04-04 11:00:00,10.1,10.15,10.1,10.15,1431200.0,7.1032,7.1384,7.1032,7.1384,1431200.0
2008-04-04 11:30:00,10.15,10.15,10.09,10.1,1180000.0,7.1384,7.1384,7.0962,7.1032,1180000.0
2008-04-04 12:00:00,10.1,10.18,10.1,10.16,865000.0,7.1032,7.1595,7.1032,7.1454,865000.0
2008-04-04 12:30:00,10.16,10.2,10.15,10.19,1160400.0,7.1454,7.1735,7.1384,7.1665,1160400.0
2008-04-04 13:00:00,10.19,10.22,10.17,10.22,1520000.0,7.1665,7.1876,7.1524,7.1876,1520000.0
2008-04-04 13:30:00,10.22,10.26,10.2,10.26,1965600.0,7.1876,7.2157,7.1735,7.2157,1965600.0
2008-04-04 14:00:00,10.26,10.28,10.24,10.26,1295800.0,7.2157,7.2298,7.2017,7.2157,1295800.0
2008-04-04 14:30:00,10.26,10.3,10.24,10.28,1316000.0,7.2157,7.2439,7.2017,7.2298,1316000.0
2008-04-04 15:00:00,10.27,10.27,10.21,10.22,3790000.0,7.2228,7.2228,7.1806,7.1876,3790000.0
2008-04-04 15:30:00,10.22,10.24,10.15,10.15,5534000.0,7.1876,7.2017,7.1384,7.1384,5534000.0
2008-04-07 09:30:00,10.24,10.28,10.2,10.26,2438800.0,7.2017,7.2298,7.1735,7.2157,2438800.0
2008-04-07 10:00:00,10.27,10.31,10.26,10.27,3268800.0,7.2228,7.2509,7.2157,7.2228,3268800.0
2008-04-07 10:30:00,10.27,10.34,10.26,10.33,2818800.0,7.2228,7.272,7.2157,7.265,2818800.0
2008-04-07 11:00:00,10.33,10.37,10.32,10.36,1311400.0,7.265,7.2931,7.2579,7.2861,1311400.0
2008-04-07 11:30:00,10.36,10.38,10.33,10.33,2790000.0,7.2861,7.3001,7.265,7.265,2790000.0
2008-04-07 12:00:00,10.34,10.37,10.3,10.37,1637800.0,7.272,7.2931,7.2439,7.2931,1637800.0
2008-04-07 12:30:00,10.37,10.38,10.34,10.37,1162400.0,7.2931,7.3001,7.272,7.2931,1162400.0
2008-04-07 13:00:00,10.37,10.37,10.35,10.37,1212000.0,7.2931,7.2931,7.279,7.2931,1212000.0
2008-04-07 13:30:00,10.37,10.38,10.36,10.37,1032000.0,7.2931,7.3001,7.2861,7.2931,1032000.0
2008-04-07 14:00:00,10.37,10.38,10.35,10.37,1656800.0,7.2931,7.3001,7.279,7.2931,1656800.0
2008-04-07 14:30:00,10.37,10.38,10.36,10.36,1829600.0,7.2931,7.3001,7.2861,7.2861,1829600.0
2008-04-07 15:00:00,10.36,10.38,10.35,10.37,2679400.0,7.2861,7.3001,7.279,7.2931,2679400.0
2008-04-07 15:30:00,10.37,10.38,10.35,10.38,5173000.0,7.2931,7.3001,7.279,7.3001,5173000.0
2008-04-08 09:30:00,10.29,10.33,10.22,10.24,1838400.0,7.2368,7.265,7.1876,7.2017,1838400.0
2008-04-08 10:00:00,10.24,10.26,10.16,10.21,2707200.0,7.2017,7.2157,7.1454,7.1806,2707200.0
2008-04-08 10:30:00,10.21,10.29,10.21,10.28,1294200.0,7.1806,7.2368,7.1806,7.2298,1294200.0
2008-04-08 11:00:00,10.28,10.34,10.26,10.32,1040600.0,7.2298,7.272,7.2157,7.2579,1040600.0
2008-04-08 11:30:00,10.33,10.34,10.26,10.28,2102200.0,7.265,7.272,7.2157,7.2298,2102200.0
2008-04-08 12:00:00,10.28,10.31,10.27,10.29,1098600.0,7.2298,7.2509,7.2228,7.2368,1098600.0
2008-04-08 12:30:00,10.28,10.33,10.28,10.31,1019800.0,7.2298,7.265,7.2298,7.2509,1019800.0
2008-04-08 13:00:00,10.31,10.31,10.27,10.27,672000.0,7.2509,7.2509,7.2228,7.2228,672000.0
2008-04-08 13:30:00,10.27,10.29,10.26,10.28,737600.0,7.2228,7.2368,7.2157,7.2298,737600.0
2008-04-08 14:00:00,10.28,10.29,10.24,10.29,1103200.0,7.2298,7.2368,7.2017,7.2368,1103200.0
2008-04-08 14:30:00,10.3,10.31,10.27,10.31,1770000.0,7.2439,7.2509,7.2228,7.2509,1770000.0
2008-04-08 15:00:00,10.31,10.31,10.26,10.29,994800.0,7.2509,7.2509,7.2157,7.2368,994800.0
2008-04-08 15:30:00,10.29,10.31,10.24,10.27,3753200.0,7.2368,7.2509,7.2017,7.2228,3753200.0
2008-04-09 09:30:00,10.21,10.3,10.15,10.19,2159600.0,7.1806,7.2439,7.1384,7.1665,2159600.0
2008-04-09 10:00:00,10.19,10.25,10.16,10.17,2086600.0,7.1665,7.2087,7.1454,7.1524,2086600.0
2008-04-09 10:30:00,10.17,10.17,10.12,10.15,2377000.0,7.1524,7.1524,7.1173,7.1384,2377000.0
2008-04-09 11:00:00,10.15,10.16,10.11,10.11,2045200.0,7.1384,7.1454,7.1102,7.1102,2045200.0
2008-04-09 11:30:00,10.11,10.11,10.03,10.05,2692000.0,7.1102,7.1102,7.054,7.068,2692000.0
2008-04-09 12:00:00,10.05,10.12,10.05,10.11,1562000.0,7.068,7.1173,7.068,7.1102,1562000.0
2008-04-09 12:30:00,10.12,10.12,10.05,10.06,1312000.0,7.1173,7.1173,7.068,7.0751,1312000.0
2008-04-09 13:00:00,10.06,10.1,10.06,10.09,749000.0,7.0751,7.1032,7.0751,7.0962,749000.0
2008-04-09 13:30:00,10.09,10.1,10.07,10.1,697600.0,7.0962,7.1032,7.0821,7.1032,697600.0
2008-04-09 14:00:00,10.1,10.11,10.04,10.05,1228200.0,7.1032,7.1102,7.061,7.068,1228200.0
2008-04-09 14:30:00,10.05,10.06,10.01,10.02,1033200.0,7.068,7.0751,7.0399,7.0469,1033200.0
2008-04-09 15:00:00,10.02,10.06,9.99,10.05,2288200.0,7.0469,7.0751,7.0258,7.068,2288200.0
2008-04-09 15:30:00,10.05,10.09,10.03,10.05,4250400.0,7.068,7.0962,7.054,7.068,4250400.0
2008-04-10 09:30:00,9.97,10.05,9.92,9.95,2891800.0,7.0118,7.068,6.9766,6.9977,2891800.0
2008-04-10 10:00:00,9.95,10.02,9.94,10.02,3133200.0,6.9977,7.0469,6.9907,7.0469,3133200.0
2008-04-10 10:30:00,10.02,10.1,10.01,10.09,2643600.0,7.0469,7.1032,7.0399,7.0962,2643600.0
2008-04-10 11:00:00,10.09,10.1,10.05,10.09,1539800.0,7.0962,7.1032,7.068,7.0962,1539800.0
2008-04-10 11:30:00,10.08,10.11,10.06,10.06,2107800.0,7.0891,7.1102,7.0751,7.0751,2107800.0
2008-04-10 12:00:00,10.06,10.09,10.03,10.04,1216600.0,7.0751,7.0962,7.054,7.061,1216600.0
2008-04-10 12:30:00,10.04,10.09,10.04,10.06,1274200.0,7.061,7.0962,7.061,7.0751,1274200.0
2008-04-10 13:00:00,10.06,10.1,10.06,10.09,1355400.0,7.0751,7.1032,7.0751,7.0962,1355400.0
2008-04-10 13:30:00,10.09,10.11,10.06,10.06,940400.0,7.0962,7.1102,7.0751,7.0751,940400.0
2008-04-10 14:00:00,10.06,10.08,10.05,10.05,1286600.0,7.0751,7.0891,7.068,7.068,1286600.0
2008-04-10 14:30:00,10.05,10.1,10.04,10.07,3846800.0,7.068,7.1032,7.061,7.0821,3846800.0
2008-04-10 15:00:00,10.07,10.1,10.04,10.06,1903800.0,7.0821,7.1032,7.061,7.0751,1903800.0
2008-04-10 15:30:00,10.05,10.05,9.98,9.99,4573600.0,7.068,7.068,7.0188,7.0258,4573600.0
2008-04-11 09:30:00,9.94,10.03,9.88,9.92,2912200.0,6.9907,7.054,6.9485,6.9766,2912200.0
2008-04-11 10:00:00,9.92,9.95,9.92,9.92,1793200.0,6.9766,6.9977,6.9766,6.9766,1793200.0
2008-04-11 10:30:00,9.92,9.97,9.9,9.97,2062800.0,6.9766,7.0118,6.9625,7.0118,2062800.0
2008-04-11 11:00:00,9.97,9.99,9.94,9.96,2317000.0,7.0118,7.0258,6.9907,7.0047,2317000.0
2008-04-11 11:30:00,9.96,9.97,9.95,9.97,1013200.0,7.0047,7.0118,6.9977,7.0118,1013200.0
2008-04-11 12:00:00,9.97,9.97,9.92,9.94,1707200.0,7.0118,7.0118,6.9766,6.9907,1707200.0
2008-04-11 12:30:00,9.93,9.97,9.93,9.96,1216400.0,6.9836,7.0118,6.9836,7.0047,1216400.0
2008-04-11 13:00:00,9.96,9.96,9.93,9.93,1472400.0,7.0047,7.0047,6.9836,6.9836,1472400.0
2008-04-11 13:30:00,9.93,9.94,9.93,9.93,1021200.0,6.9836,6.9907,6.9836,6.9836,1021200.0
2008-04-11 14:00:00,9.93,9.94,9.88,9.89,1829000.0,6.9836,6.9907,6.9485,6.9555,1829000.0
2008-04-11 14:30:00,9.88,9.89,9.85,9.88,1346000.0,6.9485,6.9555,6.9274,6.9485,1346000.0
2008-04-11 15:00:00,9.88,9.88,9.83,9.86,1791400.0,6.9485,6.9485,6.9133,6.9344,1791400.0
2008-04-11 15:30:00,9.85,9.86,9.81,9.83,5355200.0,6.9274,6.9344,6.8992,6.9133,5355200.0
2008-04-14 09:30:00,9.78,9.86,9.76,9.86,2284200.0,6.8781,6.9344,6.8641,6.9344,2284200.0
2008-04-14 10:00:00,9.86,9.92,9.85,9.9,1849000.0,6.9344,6.9766,6.9274,6.9625,1849000.0
2008-04-14 10:30:00,9.9,9.94,9.9,9.93,2048200.0,6.9625,6.9907,6.9625,6.9836,2048200.0
2008-04-14 11:00:00,9.93,9.95,9.84,9.85,1100800.0,6.9836,6.9977,6.9203,6.9274,1100800.0
2008-04-14 11:30:00,9.85,9.88,9.83,9.85,1444600.0,6.9274,6.9485,6.9133,6.9274,1444600.0
2008-04-14 12:00:00,9.85,9.9,9.82,9.9,2160400.0,6.9274,6.9625,6.9063,6.9625,2160400.0
2008-04-14 12:30:00,9.89,9.92,9.87,9.91,1850400.0,6.9555,6.9766,6.9414,6.9696,1850400.0
2008-04-14 13:00:00,9.9,9.92,9.86,9.87,1652800.0,6.9625,6.9766,6.9344,6.9414,1652800.0
2008-04-14 13:30:00,9.87,9.88,9.84,9.84,812400.0,6.9414,6.9485,6.9203,6.9203,812400.0
2008-04-14 14:00:00,9.85,9.88,9.84,9.87,1175200.0,6.9274,6.9485,6.9203,6.9414,1175200.0
2008-04-14 14:30:00,9.86,9.91,9.86,9.9,837800.0,6.9344,6.9696,6.9344,6.9625,837800.0
2008-04-14 15:00:00,9.9,9.93,9.88,9.9,1850000.0,6.9625,6.9836,6.9485,6.9625,1850000.0
2008-04-14 15:30:00,9.9,9.9,9.87,9.88,2601200.0,6.9625,6.9625,6.9414,6.9485,2601200.0
2008-04-15 09:30:00,9.83,9.96,9.81,9.86,2170600.0,6.9133,7.0047,6.8992,6.9344,2170600.0
2008-04-15 10:00:00,9.86,9.93,9.86,9.88,2152400.0,6.9344,6.9836,6.9344,6.9485,2152400.0
2008-04-15 10:30:00,9.88,9.93,9.88,9.9,2230200.0,6.9485,6.9836,6.9485,6.9625,2230200.0
2008-04-15 11:00:00,9.9,9.9,9.85,9.87,1316600.0,6.9625,6.9625,6.9274,6.9414,1316600.0
2008-04-15 11:30:00,9.86,9.87,9.82,9.84,1021400.0,6.9344,6.9414,6.9063,6.9203,1021400.0
2008-04-15 12:00:00,9.83,9.84,9.81,9.83,791800.0,6.9133,6.9203,6.8992,6.9133,791800.0
2008-04-15 12:30:00,9.83,9.86,9.83,9.85,559400.0,6.9133,6.9344,6.9133,6.9274,559400.0
2008-04-15 13:00:00,9.85,9.9,9.83,9.89,1826800.0,6.9274,6.9625,6.9133,6.9555,1826800.0
2008-04-15 13:30:00,9.89,9.92,9.86,9.9,1601400.0,6.9555,6.9766,6.9344,6.9625,1601400.0
2008-04-15 14:00:00,9.9,9.91,9.86,9.86,1543200.0,6.9625,6.9696,6.9344,6.9344,1543200.0
2008-04-15 14:30:00,9.86,9.88,9.83,9.84,1677400.0,6.9344,6.9485,6.9133,6.9203,1677400.0
2008-04-15 15:00:00,9.83,9.85,9.82,9.84,1431600.0,6.9133,6.9274,6.9063,6.9203,1431600.0
2008-04-15 15:30:00,9.84,9.87,9.84,9.86,2252200.0,6.9203,6.9414,6.9203,6.9344,2252200.0
2008-04-16 09:30:00,9.88,9.95,9.86,9.87,2449400.0,6.9485,6.9977,6.9344,6.9414,2449400.0
2008-04-16 10:00:00,9.87,9.89,9.85,9.87,3133600.0,6.9414,6.9555,6.9274,6.9414,3133600.0
2008-04-16 10:30:00,9.87,9.89,9.85,9.87,3403000.0,6.9414,6.9555,6.9274,6.9414,3403000.0
2008-04-16 11:00:00,9.87,9.89,9.87,9.88,2679200.0,6.9414,6.9555,6.9414,6.9485,2679200.0
2008-04-16 11:30:00,9.88,9.9,9.85,9.87,2090400.0,6.9485,6.9625,6.9274,6.9414,2090400.0
2008-04-16 12:00:00,9.87,9.9,9.86,9.89,2007600.0,6.9414,6.9625,6.9344,6.9555,2007600.0
2008-04-16 12:30:00,9.89,9.89,9.86,9.89,1995000.0,6.9555,6.9555,6.9344,6.9555,1995000.0
2008-04-16 13:00:00,9.88,9.89,9.87,9.88,1454400.0,6.9485,6.9555,6.9414,6.9485,1454400.0
2008-04-16 13:30:00,9.88,9.89,9.86,9.88,1052600.0,6.9485,6.9555,6.9344,6.9485,1052600.0
2008-04-16 14:00:00,9.88,9.89,9.87,9.88,1078600.0,6.9485,6.9555,6.9414,6.9485,1078600.0
2008-04-16 14:30:00,9.88,9.88,9.87,9.88,1830000.0,6.9485,6.9485,6.9414,6.9485,1830000.0
2008-04-16 15:00:00,9.88,9.9,9.88,9.9,2579800.0,6.9485,6.9625,6.9485,6.9625,2579800.0
2008-04-16 15:30:00,9.9,9.97,9.88,9.95,5526000.0,6.9625,7.0118,6.9485,6.9977,5526000.0
2008-04-17 09:30:00,10.06,10.13,9.99,10.09,3221600.0,7.0751,7.1243,7.0258,7.0962,3221600.0
2008-04-17 10:00:00,10.09,10.16,10.06,10.15,2883800.0,7.0962,7.1454,7.0751,7.1384,2883800.0
2008-04-17 10:30:00,10.15,10.18,10.1,10.12,2839000.0,7.1384,7.1595,7.1032,7.1173,2839000.0
2008-04-17 11:00:00,10.12,10.12,10.07,10.09,2328600.0,7.1173,7.1173,7.0821,7.0962,2328600.0
2008-04-17 11:30:00,10.09,10.11,10.06,10.06,1479400.0,7.0962,7.1102,7.0751,7.0751,1479400.0
2008-04-17 12:00:00,10.06,10.1,10.06,10.06,1120400.0,7.0751,7.1032,7.0751,7.0751,1120400.0
2008-04-17 12:30:00,10.06,10.13,10.05,10.11,1277800.0,7.0751,7.1243,7.068,7.1102,1277800.0
2008-04-17 13:00:00,10.11,10.13,10.08,10.13,2434400.0,7.1102,7.1243,7.0891,7.1243,2434400.0
2008-04-17 13:30:00,10.13,10.15,10.11,10.11,1325800.0,7.1243,7.1384,7.1102,7.1102,1325800.0
2008-04-17 14:00:00,10.11,10.11,10.08,10.08,1504200.0,7.1102,7.1102,7.0891,7.0891,1504200.0
2008-04-17 14:30:00,10.08,10.11,10.06,10.07,3208600.0,7.0891,7.1102,7.0751,7.0821,3208600.0
2008-04-17 15:00:00,10.07,10.13,10.06,10.11,2103600.0,7.0821,7.1243,7.0751,7.1102,2103600.0
2008-04-17 15:30:00,10.11,10.12,10.08,10.09,5106200.0,7.1102,7.1173,7.0891,7.0962,5106200.0
2008-04-18 09:30:00,10.29,10.29,10.14,10.19,8244200.0,7.2368,7.2368,7.1313,7.1665,8244200.0
2008-04-18 10:00:00,10.19,10.21,10.17,10.17,1595400.0,7.1665,7.1806,7.1524,7.1524,1595400.0
2008-04-18 10:30:00,10.17,10.2,10.15,10.19,1862800.0,7.1524,7.1735,7.1384,7.1665,1862800.0
2008-04-18 11:00:00,10.19,10.21,10.14,10.15,2291400.0,7.1665,7.1806,7.1313,7.1384,2291400.0
2008-04-18 11:30:00,10.15,10.17,10.13,10.17,1640200.0,7.1384,7.1524,7.1243,7.1524,1640200.0
2008-04-18 12:00:00,10.16,10.18,10.15,10.16,1526400.0,7.1454,7.1595,7.1384,7.1454,1526400.0
2008-04-18 12:30:00,10.16,10.17,10.15,10.16,2219600.0,7.1454,7.1524,7.1384,7.1454,2219600.0
2008-04-18 13:00:00,10.16,10.21,10.15,10.21,1211400.0,7.1454,7.1806,7.1384,7.1806,1211400.0
2008-04-18 13:30:00,10.21,10.21,10.17,10.18,1083600.0,7.1806,7.1806,7.1524,7.1595,1083600.0
2008-04-18 14:00:00,10.18,10.22,10.17,10.2,1719200.0,7.1595,7.1876,7.1524,7.1735,1719200.0
2008-04-18 14:30:00,10.2,10.2,10.16,10.18,1807600.0,7.1735,7.1735,7.1454,7.1595,1807600.0
2008-04-18 15:00:00,10.18,10.19,10.16,10.17,2200200.0,7.1595,7.1665,7.1454,7.1524,2200200.0
2008-04-18 15:30:00,10.17,10.17,10.12,10.14,4130800.0,7.1524,7.1524,7.1173,7.1313,4130800.0
2008-04-21 09:30:00,10.11,10.13,10.01,10.05,2486200.0,7.1102,7.1243,7.0399,7.068,2486200.0
2008-04-21 10:00:00,10.05,10.06,10.02,10.06,2736400.0,7.068,7.0751,7.0469,7.0751,2736400.0
2008-04-21 10:30:00,10.06,10.13,10.05,10.1,1967200.0,7.0751,7.1243,7.068,7.1032,1967200.0
2008-04-21 11:00:00,10.1,10.15,10.1,10.13,2036000.0,7.1032,7.1384,7.1032,7.1243,2036000.0
2008-04-21 11:30:00,10.13,10.14,10.11,10.12,2165600.0,7.1243,7.1313,7.1102,7.1173,2165600.0
2008-04-21 12:00:00,10.12,10.13,10.1,10.11,701000.0,7.1173,7.1243,7.1032,7.1102,701000.0
2008-04-21 12:30:00,10.11,10.13,10.11,10.12,836600.0,7.1102,7.1243,7.1102,7.1173,836600.0
2008-04-21 13:00:00,10.11,10.14,10.11,10.13,616600.0,7.1102,7.1313,7.1102,7.1243,616600.0
2008-04-21 13:30:00,10.13,10.13,10.1,10.11,1358000.0,7.1243,7.1243,7.1032,7.1102,1358000.0
2008-04-21 14:00:00,10.11,10.12,10.1,10.11,1489800.0,7.1102,7.1173,7.1032,7.1102,1489800.0
2008-04-21 14:30:00,10.11,10.13,10.11,10.12,676600.0,7.1102,7.1243,7.1102,7.1173,676600.0
2008-04-21 15:00:00,10.12,10.15,10.11,10.11,2435600.0,7.1173,7.1384,7.1102,7.1102,2435600.0
2008-04-21 15:30:00,10.11,10.13,10.09,10.12,2560400.0,7.1102,7.1243,7.0962,7.1173,2560400.0
2008-04-22 09:30:00,10.02,10.08,10.01,10.01,1737400.0,7.0469,7.0891,7.0399,7.0399,1737400.0
2008-04-22 10:00:00,10.01,10.06,10.01,10.02,2015000.0,7.0399,7.0751,7.0399,7.0469,2015000.0
2008-04-22 10:30:00,10.02,10.05,10.01,10.03,1506000.0,7.0469,7.068,7.0399,7.054,1506000.0
2008-04-22 11:00:00,10.04,10.05,10.01,10.01,1770600.0,7.061,7.068,7.0399,7.0399,1770600.0
2008-04-22 11:30:00,10.01,10.02,9.94,9.95,1773600.0,7.0399,7.0469,6.9907,6.9977,1773600.0
2008-04-22 12:00:00,9.95,10.02,9.92,9.92,1121000.0,6.9977,7.0469,6.9766,6.9766,1121000.0
2008-04-22 12:30:00,9.92,9.94,9.88,9.92,2010600.0,6.9766,6.9907,6.9485,6.9766,2010600.0
2008-04-22 13:00:00,9.92,9.94,9.91,9.93,1082400.0,6.9766,6.9907,6.9696,6.9836,1082400.0
2008-04-22 13:30:00,9.93,9.96,9.93,9.96,1139800.0,6.9836,7.0047,6.9836,7.0047,1139800.0
2008-04-22 14:00:00,9.96,9.96,9.92,9.94,1750200.0,7.0047,7.0047,6.9766,6.9907,1750200.0
2008-04-22 14:30:00,9.94,9.95,9.9,9.93,1477000.0,6.9907,6.9977,6.9625,6.9836,1477000.0
2008-04-22 15:00:00,9.93,9.96,9.92,9.94,1441800.0,6.9836,7.0047,6.9766,6.9907,1441800.0
2008-04-22 15:30:00,9.94,9.97,9.92,9.97,3506000.0,6.9907,7.0118,6.9766,7.0118,3506000.0
2008-04-23 09:30:00,9.96,10.04,9.88,9.97,1593200.0,7.0047,7.061,6.9485,7.0118,1593200.0
2008-04-23 10:00:00,9.97,9.98,9.95,9.98,1451600.0,7.0118,7.0188,6.9977,7.0188,1451600.0
2008-04-23 10:30:00,9.98,10.01,9.94,9.95,1868600.0,7.0188,7.0399,6.9907,6.9977,1868600.0
2008-04-23 11:00:00,9.95,9.95,9.91,9.92,1298400.0,6.9977,6.9977,6.9696,6.9766,1298400.0
2008-04-23 11:30:00,9.92,9.93,9.91,9.92,1622600.0,6.9766,6.9836,6.9696,6.9766,1622600.0
2008-04-23 12:00:00,9.92,9.92,9.81,9.81,2463400.0,6.9766,6.9766,6.8992,6.8992,2463400.0
2008-04-23 12:30:00,9.81,9.83,9.78,9.8,2248800.0,6.8992,6.9133,6.8781,6.8922,2248800.0
2008-04-23 13:00:00,9.8,9.81,9.79,9.81,851200.0,6.8922,6.8992,6.8852,6.8992,851200.0
2008-04-23 13:30:00,9.81,9.81,9.77,9.8,1375000.0,6.8992,6.8992,6.8711,6.8922,1375000.0
2008-04-23 14:00:00,9.8,9.81,9.8,9.8,1021400.0,6.8922,6.8992,6.8922,6.8922,1021400.0
2008-04-23 14:30:00,9.8,9.84,9.8,9.83,1567400.0,6.8922,6.9203,6.8922,6.9133,1567400.0
2008-04-23 15:00:00,9.83,9.88,9.83,9.87,2192800.0,6.9133,6.9485,6.9133,6.9414,2192800.0
2008-04-23 15:30:00,9.87,9.88,9.85,9.88,3965400.0,6.9414,6.9485,6.9274,6.9485,3965400.0
2008-04-24 09:30:00,9.89,9.99,9.88,9.95,1885600.0,6.9555,7.0258,6.9485,6.9977,1885600.0
2008-04-24 10:00:00,9.95,9.95,9.83,9.83,1727800.0,6.9977,6.9977,6.9133,6.9133,1727800.0
2008-04-24 10:30:00,9.83,9.84,9.75,9.78,2352600.0,6.9133,6.9203,6.8571,6.8781,2352600.0
2008-04-24 11:00:00,9.77,9.82,9.77,9.82,1006000.0,6.8711,6.9063,6.8711,6.9063,1006000.0
2008-04-24 11:30:00,9.82,9.92,9.81,9.91,1691800.0,6.9063,6.9766,6.8992,6.9696,1691800.0
2008-04-24 12:00:00,9.91,10.0,9.9,9.97,2210200.0,6.9696,7.0329,6.9625,7.0118,2210200.0
2008-04-24 12:30:00,9.97,10.02,9.94,9.95,1982000.0,7.0118,7.0469,6.9907,6.9977,1982000.0
2008-04-24 13:00:00,9.95,9.97,9.9,9.91,1958800.0,6.9977,7.0118,6.9625,6.9696,1958800.0
2008-04-24 13:30:00,9.91,9.92,9.88,9.92,1610600.0,6.9696,6.9766,6.9485,6.9766,1610600.0
2008-04-24 14:00:00,9.91,9.95,9.9,9.95,1956600.0,6.9696,6.9977,6.9625,6.9977,1956600.0
2008-04-24 14:30:00,9.94,9.95,9.9,9.92,1790000.0,6.9907,6.9977,6.9625,6.9766,1790000.0
2008-04-24 15:00:00,9.92,9.95,9.9,9.95,2016400.0,6.9766,6.9977,6.9625,6.9977,2016400.0
2008-04-24 15:30:00,9.95,9.97,9.87,9.88,4346600.0,6.9977,7.0118,6.9414,6.9485,4346600.0
2008-04-25 09:30:00,9.94,9.95,9.85,9.88,1915200.0,6.9907,6.9977,6.9274,6.9485,1915200.0
2008-04-25 10:00:00,9.88,9.88,9.77,9.78,3042400.0,6.9485,6.9485,6.8711,6.8781,3042400.0
2008-04-25 10:30:00,9.78,9.8,9.69,9.71,3818000.0,6.8781,6.8922,6.8149,6.8289,3818000.0
2008-04-25 11:00:00,9.71,9.74,9.64,9.68,1905400.0,6.8289,6.85,6.7797,6.8078,1905400.0
2008-04-25 11:30:00,9.68,9.75,9.68,9.74,955800.0,6.8078,6.8571,6.8078,6.85,955800.0
2008-04-25 12:00:00,9.74,9.75,9.74,9.74,761600.0,6.85,6.8571,6.85,6.85,761600.0
2008-04-25 12:30:00,9.74,9.75,9.72,9.74,996400.0,6.85,6.8571,6.836,6.85,996400.0
2008-04-25 13:00:00,9.74,9.75,9.7,9.7,895800.0,6.85,6.8571,6.8219,6.8219,895800.0
2008-04-25 13:30:00,9.7,9.7,9.64,9.69,1653400.0,6.8219,6.8219,6.7797,6.8149,1653400.0
2008-04-25 14:00:00,9.69,9.72,9.68,9.72,1481800.0,6.8149,6.836,6.8078,6.836,1481800.0
2008-04-25 14:30:00,9.72,9.74,9.72,9.74,943400.0,6.836,6.85,6.836,6.85,943400.0
2008-04-25 15:00:00,9.74,9.84,9.73,9.82,3086800.0,6.85,6.9203,6.843,6.9063,3086800.0
2008-04-25 15:30:00,9.83,9.84,9.74,9.77,4974800.0,6.9133,6.9203,6.85,6.8711,4974800.0
2008-04-28 09:30:00,9.74,9.81,9.72,9.76,3523400.0,6.85,6.8992,6.836,6.8641,3523400.0
2008-04-28 10:00:00,9.76,9.8,9.74,9.74,1669800.0,6.8641,6.8922,6.85,6.85,1669800.0
2008-04-28 10:30:00,9.74,9.8,9.74,9.8,1300600.0,6.85,6.8922,6.85,6.8922,1300600.0
2008-04-28 11:00:00,9.79,9.83,9.78,9.82,1638000.0,6.8852,6.9133,6.8781,6.9063,1638000.0
2008-04-28 11:30:00,9.82,9.83,9.78,9.79,2804200.0,6.9063,6.9133,6.8781,6.8852,2804200.0
2008-04-28 12:00:00,9.79,9.85,9.78,9.84,3849000.0,6.8852,6.9274,6.8781,6.9203,3849000.0
2008-04-28 12:30:00,9.85,9.85,9.83,9.84,1484000.0,6.9274,6.9274,6.9133,6.9203,1484000.0
2008-04-28 13:00:00,9.85,9.88,9.84,9.88,699200.0,6.9274,6.9485,6.9203,6.9485,699200.0
2008-04-28 13:30:00,9.88,9.92,9.88,9.92,1088000.0,6.9485,6.9766,6.9485,6.9766,1088000.0
2008-04-28 14:00:00,9.92,9.96,9.9,9.92,3156400.0,6.9766,7.0047,6.9625,6.9766,3156400.0
2008-04-28 14:30:00,9.91,9.95,9.9,9.95,1064800.0,6.9696,6.9977,6.9625,6.9977,1064800.0
2008-04-28 15:00:00,9.94,9.96,9.93,9.94,1580200.0,6.9907,7.0047,6.9836,6.9907,1580200.0
2008-04-28 15:30:00,9.94,9.95,9.91,9.92,4352600.0,6.9907,6.9977,6.9696,6.9766,4352600.0
2008-04-29 09:30:00,9.86,9.99,9.86,9.96,1868200.0,6.9344,7.0258,6.9344,7.0047,1868200.0
2008-04-29 10:00:00,9.97,10.03,9.97,9.99,2045600.0,7.0118,7.054,7.0118,7.0258,2045600.0
2008-04-29 10:30:00,9.99,10.05,9.97,10.04,1737200.0,7.0258,7.068,7.0118,7.061,1737200.0
2008-04-29 11:00:00,10.04,10.05,9.99,10.05,1094000.0,7.061,7.068,7.0258,7.068,1094000.0
2008-04-29 11:30:00,10.04,10.07,10.01,10.02,1260200.0,7.061,7.0821,7.0399,7.0469,1260200.0
2008-04-29 12:00:00,10.01,10.04,9.99,10.03,1343600.0,7.0399,7.061,7.0258,7.054,1343600.0
2008-04-29 12:30:00,10.04,10.04,10.0,10.02,1587600.0,7.061,7.061,7.0329,7.0469,1587600.0
2008-04-29 13:00:00,10.02,10.08,10.0,10.07,1321200.0,7.0469,7.0891,7.0329,7.0821,1321200.0
2008-04-29 13:30:00,10.08,10.08,10.06,10.07,1252000.0,7.0891,7.0891,7.0751,7.0821,1252000.0
2008-04-29 14:00:00,10.07,10.1,10.04,10.09,1797800.0,7.0821,7.1032,7.061,7.0962,1797800.0
2008-04-29 14:30:00,10.09,10.1,10.08,10.09,1373800.0,7.0962,7.1032,7.0891,7.0962,1373800.0
2008-04-29 15:00:00,10.1,10.13,10.09,10.13,1303800.0,7.1032,7.1243,7.0962,7.1243,1303800.0
2008-04-29 15:30:00,10.13,10.15,10.12,10.13,4356600.0,7.1243,7.1384,7.1173,7.1243,4356600.0
2008-04-30 09:30:00,10.25,10.31,10.24,10.31,3879000.0,7.2087,7.2509,7.2017,7.2509,3879000.0
2008-04-30 10:00:00,10.3,10.35,10.27,10.35,3145600.0,7.2439,7.279,7.2228,7.279,3145600.0
2008-04-30 10:30:00,10.35,10.45,10.34,10.44,5193400.0,7.279,7.3494,7.272,7.3423,5193400.0
2008-04-30 11:00:00,10.44,10.46,10.42,10.45,2237800.0,7.3423,7.3564,7.3283,7.3494,2237800.0
2008-04-30 11:30:00,10.45,10.47,10.43,10.47,1972600.0,7.3494,7.3634,7.3353,7.3634,1972600.0
2008-04-30 12:00:00,10.46,10.49,10.45,10.47,2799200.0,7.3564,7.3775,7.3494,7.3634,2799200.0
2008-04-30 12:30:00,10.47,10.49,10.46,10.48,2551400.0,7.3634,7.3775,7.3564,7.3704,2551400.0
2008-04-30 13:00:00,10.49,10.49,10.47,10.49,2316400.0,7.3775,7.3775,7.3634,7.3775,2316400.0
2008-04-30 13:30:00,10.48,10.49,10.38,10.4,4523800.0,7.3704,7.3775,7.3001,7.3142,4523800.0
2008-04-30 14:00:00,10.4,10.51,10.38,10.4,3817200.0,7.3142,7.3915,7.3001,7.3142,3817200.0
2008-04-30 14:30:00,10.4,10.44,10.31,10.31,3014800.0,7.3142,7.3423,7.2509,7.2509,3014800.0
2008-04-30 15:00:00,10.31,10.34,10.21,10.31,7940000.0,7.2509,7.272,7.1806,7.2509,7940000.0
2008-04-30 15:30:00,10.3,10.36,10.26,10.3,8403600.0,7.2439,7.2861,7.2157,7.2439,8403600.0
2008-05-01 09:30:00,10.65,10.85,10.58,10.75,15411800.0,7.49,7.6307,7.4408,7.5603,15411800.0
2008-05-01 10:00:00,10.75,10.83,10.74,10.78,6297800.0,7.5603,7.6166,7.5533,7.5814,6297800.0
2008-05-01 10:30:00,10.78,10.89,10.76,10.87,10043000.0,7.5814,7.6588,7.5674,7.6447,10043000.0
2008-05-01 11:00:00,10.87,10.99,10.86,10.94,6194800.0,7.6447,7.7291,7.6377,7.694,6194800.0
2008-05-01 11:30:00,10.94,10.95,10.88,10.95,3295000.0,7.694,7.701,7.6518,7.701,3295000.0
2008-05-01 12:00:00,10.95,10.97,10.91,10.94,4597800.0,7.701,7.7151,7.6729,7.694,4597800.0
2008-05-01 12:30:00,10.94,10.98,10.92,10.97,3793600.0,7.694,7.7221,7.6799,7.7151,3793600.0
2008-05-01 13:00:00,10.97,11.17,10.97,11.12,5448200.0,7.7151,7.8557,7.7151,7.8206,5448200.0
2008-05-01 13:30:00,11.12,11.12,11.08,11.08,3278600.0,7.8206,7.8206,7.7924,7.7924,3278600.0
2008-05-01 14:00:00,11.08,11.12,11.03,11.1,4285600.0,7.7924,7.8206,7.7573,7.8065,4285600.0
2008-05-01 14:30:00,11.09,11.14,11.03,11.04,4369600.0,7.7995,7.8346,7.7573,7.7643,4369600.0
2008-05-01 15:00:00,11.04,11.12,11.02,11.11,7810200.0,7.7643,7.8206,7.7502,7.8135,7810200.0
2008-05-01 15:30:00,11.11,11.18,11.04,11.15,12074200.0,7.8135,7.8628,7.7643,7.8417,12074200.0
2008-05-02 09:30:00,11.21,11.24,10.85,10.86,4867000.0,7.8838,7.9049,7.6307,7.6377,4867000.0
2008-05-02 10:00:00,10.86,11.04,10.86,11.0,6385400.0,7.6377,7.7643,7.6377,7.7362,6385400.0
2008-05-02 10:30:00,10.99,11.0,10.91,10.92,3276000.0,7.7291,7.7362,7.6729,7.6799,3276000.0
2008-05-02 11:00:00,10.92,10.97,10.89,10.94,2435800.0,7.6799,7.7151,7.6588,7.694,2435800.0
2008-05-02 11:30:00,10.95,11.0,10.92,10.92,1978800.0,7.701,7.7362,7.6799,7.6799,1978800.0
2008-05-02 12:00:00,10.92,10.94,10.88,10.94,1349600.0,7.6799,7.694,7.6518,7.694,1349600.0
2008-05-02 12:30:00,10.94,10.95,10.9,10.91,1421200.0,7.694,7.701,7.6658,7.6729,1421200.0
2008-05-02 13:00:00,10.91,10.92,10.84,10.86,1176800.0,7.6729,7.6799,7.6236,7.6377,1176800.0
2008-05-02 13:30:00,10.86,10.88,10.85,10.88,1098800.0,7.6377,7.6518,7.6307,7.6518,1098800.0
2008-05-02 14:00:00,10.87,10.9,10.84,10.85,1847000.0,7.6447,7.6658,7.6236,7.6307,1847000.0
2008-05-02 14:30:00,10.85,10.9,10.83,10.86,2481800.0,7.6307,7.6658,7.6166,7.6377,2481800.0
2008-05-02 15:00:00,10.86,10.97,10.85,10.96,2847400.0,7.6377,7.7151,7.6307,7.708,2847400.0
2008-05-02 15:30:00,10.96,11.01,10.93,11.0,5863000.0,7.708,7.7432,7.6869,7.7362,5863000.0
2008-05-05 09:30:00,10.91,10.96,10.88,10.94,2459200.0,7.6729,7.708,7.6518,7.694,2459200.0
2008-05-05 10:00:00,10.94,11.0,10.88,10.89,2422600.0,7.694,7.7362,7.6518,7.6588,2422600.0
2008-05-05 10:30:00,10.89,10.92,10.84,10.86,1486600.0,7.6588,7.6799,7.6236,7.6377,1486600.0
2008-05-05 11:00:00,10.86,10.9,10.76,10.8,5214400.0,7.6377,7.6658,7.5674,7.5955,5214400.0
2008-05-05 11:30:00,10.8,10.8,10.78,10.78,1705200.0,7.5955,7.5955,7.5814,7.5814,1705200.0
2008-05-05 12:00:00,10.78,10.8,10.78,10.8,4219000.0,7.5814,7.5955,7.5814,7.5955,4219000.0
2008-05-05 12:30:00,10.8,10.88,10.79,10.86,2086400.0,7.5955,7.6518,7.5885,7.6377,2086400.0
2008-05-05 13:00:00,10.86,10.86,10.81,10.81,1373800.0,7.6377,7.6377,7.6025,7.6025,1373800.0
2008-05-05 13:30:00,10.82,10.84,10.79,10.8,906600.0,7.6096,7.6236,7.5885,7.5955,906600.0
2008-05-05 14:00:00,10.79,10.81,10.79,10.81,1216200.0,7.5885,7.6025,7.5885,7.6025,1216200.0
2008-05-05 14:30:00,10.81,10.85,10.81,10.81,2179200.0,7.6025,7.6307,7.6025,7.6025,2179200.0
2008-05-05 15:00:00,10.82,10.85,10.81,10.84,1247000.0,7.6096,7.6307,7.6025,7.6236,1247000.0
2008-05-05 15:30:00,10.84,10.85,10.81,10.81,3764200.0,7.6236,7.6307,7.6025,7.6025,3764200.0
2008-05-06 09:30:00,10.72,10.83,10.71,10.76,2594400.0,7.5392,7.6166,7.5322,7.5674,2594400.0
2008-05-06 10:00:00,10.76,10.8,10.75,10.78,1882800.0,7.5674,7.5955,7.5603,7.5814,1882800.0
2008-05-06 10:30:00,10.78,10.8,10.76,10.8,1792400.0,7.5814,7.5955,7.5674,7.5955,1792400.0
2008-05-06 11:00:00,10.8,10.83,10.77,10.81,4372600.0,7.5955,7.6166,7.5744,7.6025,4372600.0
2008-05-06 11:30:00,10.81,10.83,10.8,10.83,2223800.0,7.6025,7.6166,7.5955,7.6166,2223800.0
2008-05-06 12:00:00,10.83,10.87,10.83,10.86,4960200.0,7.6166,7.6447,7.6166,7.6377,4960200.0
2008-05-06 12:30:00,10.86,10.88,10.86,10.86,1986800.0,7.6377,7.6518,7.6377,7.6377,1986800.0
2008-05-06 13:00:00,10.87,10.9,10.86,10.88,2677000.0,7.6447,7.6658,7.6377,7.6518,2677000.0
2008-05-06 13:30:00,10.88,10.94,10.88,10.93,2304200.0,7.6518,7.694,7.6518,7.6869,2304200.0
2008-05-06 14:00:00,10.93,10.94,10.81,10.9,1849800.0,7.6869,7.694,7.6025,7.6658,1849800.0
2008-05-06 14:30:00,10.9,10.93,10.89,10.91,1794600.0,7.6658,7.6869,7.6588,7.6729,1794600.0
2008-05-06 15:00:00,10.91,10.93,10.9,10.9,1862400.0,7.6729,7.6869,7.6658,7.6658,1862400.0
2008-05-06 15:30:00,10.9,10.93,10.88,10.92,4051800.0,7.6658,7.6869,7.6518,7.6799,4051800.0
2008-05-07 09:30:00,11.1,11.14,11.01,11.03,5100000.0,7.8065,7.8346,7.7432,7.7573,5100000.0
2008-05-07 10:00:00,11.03,11.03,10.97,10.98,3294200.0,7.7573,7.7573,7.7151,7.7221,3294200.0
2008-05-07 10:30:00,10.99,11.04,10.95,10.95,2877600.0,7.7291,7.7643,7.701,7.701,2877600.0
2008-05-07 11:00:00,10.95,10.97,10.9,10.93,2772600.0,7.701,7.7151,7.6658,7.6869,2772600.0
2008-05-07 11:30:00,10.93,10.95,10.92,10.92,1742800.0,7.6869,7.701,7.6799,7.6799,1742800.0
2008-05-07 12:00:00,10.92,10.93,10.87,10.88,1782200.0,7.6799,7.6869,7.6447,7.6518,1782200.0
2008-05-07 12:30:00,10.88,10.93,10.88,10.93,1994400.0,7.6518,7.6869,7.6518,7.6869,1994400.0
2008-05-07 13:00:00,10.93,10.93,10.84,10.91,2621400.0,7.6869,7.6869,7.6236,7.6729,2621400.0
2008-05-07 13:30:00,10.91,10.92,10.87,10.89,2188000.0,7.6729,7.6799,7.6447,7.6588,2188000.0
2008-05-07 14:00:00,10.89,10.9,10.85,10.87,1342400.0,7.6588,7.6658,7.6307,7.6447,1342400.0
2008-05-07 14:30:00,10.87,10.88,10.81,10.84,1882600.0,7.6447,7.6518,7.6025,7.6236,1882600.0
2008-05-07 15:00:00,10.84,10.87,10.82,10.84,1795200.0,7.6236,7.6447,7.6096,7.6236,1795200.0
2008-05-07 15:30:00,10.84,10.85,10.78,10.79,4487600.0,7.6236,7.6307,7.5814,7.5885,4487600.0
2008-05-08 09:30:00,10.87,10.95,10.8,10.81,2700400.0,7.6447,7.701,7.5955,7.6025,2700400.0
2008-05-08 10:00:00,10.81,10.89,10.8,10.87,3201200.0,7.6025,7.6588,7.5955,7.6447,3201200.0
2008-05-08 10:30:00,10.87,10.9,10.83,10.89,2643400.0,7.6447,7.6658,7.6166,7.6588,2643400.0
2008-05-08 11:00:00,10.89,10.96,10.88,10.95,3213400.0,7.6588,7.708,7.6518,7.701,3213400.0
2008-05-08 11:30:00,10.95,11.0,10.95,10.99,1341400.0,7.701,7.7362,7.701,7.7291,1341400.0
2008-05-08 12:00:00,10.99,11.01,10.97,10.98,1688600.0,7.7291,7.7432,7.7151,7.7221,1688600.0
2008-05-08 12:30:00,10.98,10.99,10.97,10.99,1547800.0,7.7221,7.7291,7.7151,7.7291,1547800.0
2008-05-08 13:00:00,10.99,11.06,10.97,11.06,3123000.0,7.7291,7.7784,7.7151,7.7784,3123000.0
2008-05-08 13:30:00,11.06,11.08,11.01,11.08,3129200.0,7.7784,7.7924,7.7432,7.7924,3129200.0
2008-05-08 14:00:00,11.07,11.09,11.03,11.05,1684400.0,7.7854,7.7995,7.7573,7.7713,1684400.0
2008-05-08 14:30:00,11.05,11.06,11.03,11.05,2295400.0,7.7713,7.7784,7.7573,7.7713,2295400.0
2008-05-08 15:00:00,11.05,11.06,11.02,11.03,5243000.0,7.7713,7.7784,7.7502,7.7573,5243000.0
2008-05-08 15:30:00,11.02,11.05,10.99,11.02,7524200.0,7.7502,7.7713,7.7291,7.7502,7524200.0
2008-05-09 09:30:00,10.81,10.97,10.8,10.9,3188800.0,7.6025,7.7151,7.5955,7.6658,3188800.0
2008-05-09 10:00:00,10.91,10.98,10.9,10.97,1799000.0,7.6729,7.7221,7.6658,7.7151,1799000.0
2008-05-09 10:30:00,10.97,11.0,10.91,10.98,1590400.0,7.7151,7.7362,7.6729,7.7221,1590400.0
2008-05-09 11:00:00,10.98,10.99,10.92,10.93,1019600.0,7.7221,7.7291,7.6799,7.6869,1019600.0
2008-05-09 11:30:00,10.93,10.93,10.87,10.88,3440400.0,7.6869,7.6869,7.6447,7.6518,3440400.0
2008-05-09 12:00:00,10.88,10.9,10.86,10.9,1588800.0,7.6518,7.6658,7.6377,7.6658,1588800.0
2008-05-09 12:30:00,10.9,10.9,10.86,10.87,1175000.0,7.6658,7.6658,7.6377,7.6447,1175000.0
2008-05-09 13:00:00,10.87,10.88,10.85,10.86,1403400.0,7.6447,7.6518,7.6307,7.6377,1403400.0
2008-05-09 13:30:00,10.86,10.88,10.83,10.86,1088000.0,7.6377,7.6518,7.6166,7.6377,1088000.0
2008-05-09 14:00:00,10.87,10.88,10.85,10.85,1322800.0,7.6447,7.6518,7.6307,7.6307,1322800.0
2008-05-09 14:30:00,10.85,10.85,10.82,10.83,1330800.0,7.6307,7.6307,7.6096,7.6166,1330800.0
2008-05-09 15:00:00,10.84,10.88,10.83,10.88,1568000.0,7.6236,7.6518,7.6166,7.6518,1568000.0
2008-05-09 15:30:00,10.88,10.88,10.85,10.85,4072200.0,7.6518,7.6518,7.6307,7.6307,4072200.0
2008-05-12 09:30:00,10.92,10.93,10.81,10.88,1844200.0,7.6799,7.6869,7.6025,7.6518,1844200.0
2008-05-12 10:00:00,10.88,10.93,10.84,10.88,2663200.0,7.6518,7.6869,7.6236,7.6518,2663200.0
2008-05-12 10:30:00,10.88,10.94,10.87,10.94,1575800.0,7.6518,7.694,7.6447,7.694,1575800.0
2008-05-12 11:00:00,10.94,10.95,10.9,10.94,1255600.0,7.694,7.701,7.6658,7.694,1255600.0
2008-05-12 11:30:00,10.94,11.05,10.93,11.04,2550400.0,7.694,7.7713,7.6869,7.7643,2550400.0
2008-05-12 12:00:00,11.03,11.05,10.99,10.99,2396200.0,7.7573,7.7713,7.7291,7.7291,2396200.0
2008-05-12 12:30:00,10.99,11.0,10.95,10.97,1110400.0,7.7291,7.7362,7.701,7.7151,1110400.0
2008-05-12 13:00:00,10.97,11.0,10.95,10.99,1340200.0,7.7151,7.7362,7.701,7.7291,1340200.0
2008-05-12 13:30:00,10.99,10.99,10.97,10.99,2256600.0,7.7291,7.7291,7.7151,7.7291,2256600.0
2008-05-12 14:00:00,10.99,11.0,10.97,10.99,1909800.0,7.7291,7.7362,7.7151,7.7291,1909800.0
2008-05-12 14:30:00,10.99,11.02,10.97,10.99,2194400.0,7.7291,7.7502,7.7151,7.7291,2194400.0
2008-05-12 15:00:00,10.99,11.02,10.98,11.02,1940000.0,7.7291,7.7502,7.7221,7.7502,1940000.0
2008-05-12 15:30:00,11.02,11.05,11.01,11.02,4458600.0,7.7502,7.7713,7.7432,7.7502,4458600.0
2008-05-13 09:30:00,11.09,11.1,10.97,11.05,2420200.0,7.7995,7.8065,7.7151,7.7713,2420200.0
2008-05-13 10:00:00,11.05,11.1,11.02,11.06,2492000.0,7.7713,7.8065,7.7502,7.7784,2492000.0
2008-05-13 10:30:00,11.06,11.12,11.04,11.05,2221200.0,7.7784,7.8206,7.7643,7.7713,2221200.0
2008-05-13 11:00:00,11.05,11.06,10.99,10.99,2598200.0,7.7713,7.7784,7.7291,7.7291,2598200.0
2008-05-13 11:30:00,10.99,11.02,10.97,11.01,2761800.0,7.7291,7.7502,7.7151,7.7432,2761800.0
2008-05-13 12:00:00,11.01,11.06,10.99,11.0,2660400.0,7.7432,7.7784,7.7291,7.7362,2660400.0
2008-05-13 12:30:00,10.99,11.02,10.96,10.99,1877600.0,7.7291,7.7502,7.708,7.7291,1877600.0
2008-05-13 13:00:00,10.99,11.02,10.97,11.0,957200.0,7.7291,7.7502,7.7151,7.7362,957200.0
2008-05-13 13:30:00,11.0,11.03,10.98,10.98,1195600.0,7.7362,7.7573,7.7221,7.7221,1195600.0
2008-05-13 14:00:00,10.98,11.04,10.98,11.01,1388800.0,7.7221,7.7643,7.7221,7.7432,1388800.0
2008-05-13 14:30:00,11.01,11.06,11.0,11.06,698200.0,7.7432,7.7784,7.7362,7.7784,698200.0
2008-05-13 15:00:00,11.06,11.08,11.03,11.06,2232200.0,7.7784,7.7924,7.7573,7.7784,2232200.0
2008-05-13 15:30:00,11.06,11.06,11.01,11.05,3410400.0,7.7784,7.7784,7.7432,7.7713,3410400.0
2008-05-14 09:30:00,11.13,11.29,11.09,11.29,3433200.0,7.8276,7.9401,7.7995,7.9401,3433200.0
2008-05-14 10:00:00,11.29,11.29,11.19,11.22,1996000.0,7.9401,7.9401,7.8698,7.8909,1996000.0
2008-05-14 10:30:00,11.22,11.35,11.2,11.34,2634600.0,7.8909,7.9823,7.8768,7.9753,2634600.0
2008-05-14 11:00:00,11.34,11.35,11.2,11.24,2373800.0,7.9753,7.9823,7.8768,7.9049,2373800.0
2008-05-14 11:30:00,11.24,11.26,11.2,11.2,1484600.0,7.9049,7.919,7.8768,7.8768,1484600.0
2008-05-14 12:00:00,11.2,11.24,11.19,11.2,1160200.0,7.8768,7.9049,7.8698,7.8768,1160200.0
2008-05-14 12:30:00,11.2,11.24,11.2,11.22,1019600.0,7.8768,7.9049,7.8768,7.8909,1019600.0
2008-05-14 13:00:00,11.22,11.26,11.22,11.25,1750600.0,7.8909,7.919,7.8909,7.912,1750600.0
2008-05-14 13:30:00,11.24,11.28,11.24,11.27,1831400.0,7.9049,7.9331,7.9049,7.926,1831400.0
2008-05-14 14:00:00,11.27,11.31,11.27,11.31,1854200.0,7.926,7.9542,7.926,7.9542,1854200.0
2008-05-14 14:30:00,11.31,11.33,11.29,11.3,1798000.0,7.9542,7.9682,7.9401,7.9471,1798000.0
2008-05-14 15:00:00,11.3,11.3,11.24,11.27,2566000.0,7.9471,7.9471,7.9049,7.926,2566000.0
2008-05-14 15:30:00,11.27,11.27,11.16,11.17,4962400.0,7.926,7.926,7.8487,7.8557,4962400.0
2008-05-15 09:30:00,11.13,11.15,11.02,11.06,2763400.0,7.8276,7.8417,7.7502,7.7784,2763400.0
2008-05-15 10:00:00,11.06,11.1,10.98,11.06,2542200.0,7.7784,7.8065,7.7221,7.7784,2542200.0
2008-05-15 10:30:00,11.06,11.09,11.03,11.08,2000400.0,7.7784,7.7995,7.7573,7.7924,2000400.0
2008-05-15 11:00:00,11.08,11.13,11.07,11.09,2501800.0,7.7924,7.8276,7.7854,7.7995,2501800.0
2008-05-15 11:30:00,11.1,11.11,11.08,11.1,1816000.0,7.8065,7.8135,7.7924,7.8065,1816000.0
2008-05-15 12:00:00,11.1,11.22,11.1,11.22,3992000.0,7.8065,7.8909,7.8065,7.8909,3992000.0
2008-05-15 12:30:00,11.21,11.28,11.2,11.26,2239000.0,7.8838,7.9331,7.8768,7.919,2239000.0
2008-05-15 13:00:00,11.26,11.29,11.22,11.25,1942600.0,7.919,7.9401,7.8909,7.912,1942600.0
2008-05-15 13:30:00,11.24,11.25,11.15,11.2,2399400.0,7.9049,7.912,7.8417,7.8768,2399400.0
2008-05-15 14:00:00,11.2,11.2,11.16,11.17,4183000.0,7.8768,7.8768,7.8487,7.8557,4183000.0
2008-05-15 14:30:00,11.17,11.24,11.17,11.24,1631400.0,7.8557,7.9049,7.8557,7.9049,1631400.0
2008-05-15 15:00:00,11.24,11.24,11.21,11.21,2554400.0,7.9049,7.9049,7.8838,7.8838,2554400.0
2008-05-15 15:30:00,11.21,11.28,11.19,11.28,6624000.0,7.8838,7.9331,7.8698,7.9331,6624000.0
2008-05-16 09:30:00,11.28,11.29,11.04,11.08,10506800.0,7.9331,7.9401,7.7643,7.7924,10506800.0
2008-05-16 10:00:00,11.08,11.13,11.05,11.1,7899600.0,7.7924,7.8276,7.7713,7.8065,7899600.0
2008-05-16 10:30:00,11.1,11.13,11.04,11.04,3660800.0,7.8065,7.8276,7.7643,7.7643,3660800.0
2008-05-16 11:00:00,11.04,11.04,10.99,11.02,4618400.0,7.7643,7.7643,7.7291,7.7502,4618400.0
2008-05-16 11:30:00,11.02,11.06,11.01,11.06,1619000.0,7.7502,7.7784,7.7432,7.7784,1619000.0
2008-05-16 12:00:00,11.06,11.1,11.03,11.1,1722400.0,7.7784,7.8065,7.7573,7.8065,1722400.0
2008-05-16 12:30:00,11.1,11.13,11.08,11.1,2064600.0,7.8065,7.8276,7.7924,7.8065,2064600.0
2008-05-16 13:00:00,11.1,11.12,11.09,11.09,2882400.0,7.8065,7.8206,7.7995,7.7995,2882400.0
2008-05-16 13:30:00,11.09,11.09,11.04,11.07,2248200.0,7.7995,7.7995,7.7643,7.7854,2248200.0
2008-05-16 14:00:00,11.06,11.07,11.05,11.06,1367400.0,7.7784,7.7854,7.7713,7.7784,1367400.0
2008-05-16 14:30:00,11.06,11.1,11.06,11.09,1483800.0,7.7784,7.8065,7.7784,7.7995,1483800.0
2008-05-16 15:00:00,11.09,11.09,11.05,11.08,2625600.0,7.7995,7.7995,7.7713,7.7924,2625600.0
2008-05-16 15:30:00,11.08,11.09,11.04,11.06,6865200.0,7.7924,7.7995,7.7643,7.7784,6865200.0
2008-05-19 09:30:00,11.08,11.13,10.96,11.13,2374000.0,7.7924,7.8276,7.708,7.8276,2374000.0
2008-05-19 10:00:00,11.13,11.17,11.1,11.11,1729400.0,7.8276,7.8557,7.8065,7.8135,1729400.0
2008-05-19 10:30:00,11.11,11.15,11.11,11.11,1790000.0,7.8135,7.8417,7.8135,7.8135,1790000.0
2008-05-19 11:00:00,11.11,11.16,11.1,11.14,1795600.0,7.8135,7.8487,7.8065,7.8346,1795600.0
2008-05-19 11:30:00,11.15,11.16,11.13,11.14,1274800.0,7.8417,7.8487,7.8276,7.8346,1274800.0
2008-05-19 12:00:00,11.13,11.14,11.12,11.13,1035800.0,7.8276,7.8346,7.8206,7.8276,1035800.0
2008-05-19 12:30:00,11.13,11.14,11.12,11.13,1176800.0,7.8276,7.8346,7.8206,7.8276,1176800.0
2008-05-19 13:00:00,11.13,11.15,11.12,11.15,1791000.0,7.8276,7.8417,7.8206,7.8417,1791000.0
2008-05-19 13:30:00,11.15,11.15,11.11,11.11,1365000.0,7.8417,7.8417,7.8135,7.8135,1365000.0
2008-05-19 14:00:00,11.11,11.13,11.01,11.04,3931200.0,7.8135,7.8276,7.7432,7.7643,3931200.0
2008-05-19 14:30:00,11.04,11.13,11.04,11.11,1491200.0,7.7643,7.8276,7.7643,7.8135,1491200.0
2008-05-19 15:00:00,11.11,11.11,11.05,11.06,2165800.0,7.8135,7.8135,7.7713,7.7784,2165800.0
2008-05-19 15:30:00,11.05,11.06,10.97,11.04,4909200.0,7.7713,7.7784,7.7151,7.7643,4909200.0
2008-05-20 09:30:00,11.07,11.07,10.97,11.01,2869200.0,7.7854,7.7854,7.7151,7.7432,2869200.0
2008-05-20 10:00:00,11.01,11.08,10.99,11.06,2314800.0,7.7432,7.7924,7.7291,7.7784,2314800.0
2008-05-20 10:30:00,11.06,11.07,11.01,11.06,1320400.0,7.7784,7.7854,7.7432,7.7784,1320400.0
2008-05-20 11:00:00,11.06,11.06,10.96,10.97,1584200.0,7.7784,7.7784,7.708,7.7151,1584200.0
2008-05-20 11:30:00,10.97,10.97,10.94,10.97,1656600.0,7.7151,7.7151,7.694,7.7151,1656600.0
2008-05-20 12:00:00,10.97,11.03,10.97,11.01,1304800.0,7.7151,7.7573,7.7151,7.7432,1304800.0
2008-05-20 12:30:00,11.01,11.04,11.0,11.0,1061200.0,7.7432,7.7643,7.7362,7.7362,1061200.0
2008-05-20 13:00:00,11.0,11.05,11.0,11.04,1468200.0,7.7362,7.7713,7.7362,7.7643,1468200.0
2008-05-20 13:30:00,11.03,11.05,10.99,10.99,1870400.0,7.7573,7.7713,7.7291,7.7291,1870400.0
2008-05-20 14:00:00,10.99,11.02,10.96,10.96,2683800.0,7.7291,7.7502,7.708,7.708,2683800.0
2008-05-20 14:30:00,10.96,11.0,10.96,10.99,994000.0,7.708,7.7362,7.708,7.7291,994000.0
2008-05-20 15:00:00,10.99,11.05,10.97,11.03,2255400.0,7.7291,7.7713,7.7151,7.7573,2255400.0
2008-05-20 15:30:00,11.03,11.03,10.95,10.97,5575200.0,7.7573,7.7573,7.701,7.7151,5575200.0
2008-05-21 09:30:00,10.94,11.03,10.92,10.95,1551800.0,7.694,7.7573,7.6799,7.701,1551800.0
2008-05-21 10:00:00,10.95,11.01,10.92,10.98,2199400.0,7.701,7.7432,7.6799,7.7221,2199400.0
2008-05-21 10:30:00,10.97,11.0,10.9,10.92,2195800.0,7.7151,7.7362,7.6658,7.6799,2195800.0
2008-05-21 11:00:00,10.92,10.93,10.86,10.92,1682600.0,7.6799,7.6869,7.6377,7.6799,1682600.0
2008-05-21 11:30:00,10.92,10.92,10.88,10.88,1544800.0,7.6799,7.6799,7.6518,7.6518,1544800.0
2008-05-21 12:00:00,10.88,10.92,10.88,10.92,1747400.0,7.6518,7.6799,7.6518,7.6799,1747400.0
2008-05-21 12:30:00,10.93,10.95,10.9,10.95,1100400.0,7.6869,7.701,7.6658,7.701,1100400.0
2008-05-21 13:00:00,10.95,10.95,10.9,10.9,1878600.0,7.701,7.701,7.6658,7.6658,1878600.0
2008-05-21 13:30:00,10.9,10.97,10.9,10.94,2013400.0,7.6658,7.7151,7.6658,7.694,2013400.0
2008-05-21 14:00:00,10.93,10.94,10.86,10.9,3534400.0,7.6869,7.694,7.6377,7.6658,3534400.0
2008-05-21 14:30:00,10.89,10.91,10.85,10.87,2244000.0,7.6588,7.6729,7.6307,7.6447,2244000.0
2008-05-21 15:00:00,10.88,10.92,10.86,10.9,2740800.0,7.6518,7.6799,7.6377,7.6658,2740800.0
2008-05-21 15:30:00,10.9,10.93,10.85,10.88,3814000.0,7.6658,7.6869,7.6307,7.6518,3814000.0
2008-05-22 09:30:00,10.92,10.99,10.86,10.93,1844600.0,7.6799,7.7291,7.6377,7.6869,1844600.0
2008-05-22 10:00:00,10.93,11.02,10.93,11.02,2766800.0,7.6869,7.7502,7.6869,7.7502,2766800.0
2008-05-22 10:30:00,11.02,11.06,10.93,10.99,1941000.0,7.7502,7.7784,7.6869,7.7291,1941000.0
2008-05-22 11:00:00,10.98,10.99,10.96,10.97,1231000.0,7.7221,7.7291,7.708,7.7151,1231000.0
2008-05-22 11:30:00,10.97,10.99,10.95,10.99,1450200.0,7.7151,7.7291,7.701,7.7291,1450200.0
2008-05-22 12:00:00,10.99,11.04,10.98,11.04,1385400.0,7.7291,7.7643,7.7221,7.7643,1385400.0
2008-05-22 12:30:00,11.04,11.08,11.02,11.08,1692400.0,7.7643,7.7924,7.7502,7.7924,1692400.0
2008-05-22 13:00:00,11.08,11.09,11.05,11.05,2170600.0,7.7924,7.7995,7.7713,7.7713,2170600.0
2008-05-22 13:30:00,11.05,11.08,11.03,11.05,1886000.0,7.7713,7.7924,7.7573,7.7713,1886000.0
2008-05-22 14:00:00,11.05,11.09,11.03,11.05,2384600.0,7.7713,7.7995,7.7573,7.7713,2384600.0
2008-05-22 14:30:00,11.06,11.12,11.04,11.11,2229200.0,7.7784,7.8206,7.7643,7.8135,2229200.0
2008-05-22 15:00:00,11.11,11.15,11.1,11.11,2677000.0,7.8135,7.8417,7.8065,7.8135,2677000.0
2008-05-22 15:30:00,11.1,11.12,11.09,11.1,3482600.0,7.8065,7.8206,7.7995,7.8065,3482600.0
2008-05-23 09:30:00,11.01,11.01,10.92,10.99,2124400.0,7.7432,7.7432,7.6799,7.7291,2124400.0
2008-05-23 10:00:00,10.99,11.05,10.99,11.02,2129200.0,7.7291,7.7713,7.7291,7.7502,2129200.0
2008-05-23 10:30:00,11.02,11.02,10.93,10.95,2286400.0,7.7502,7.7502,7.6869,7.701,2286400.0
2008-05-23 11:00:00,10.95,11.01,10.93,10.97,2134200.0,7.701,7.7432,7.6869,7.7151,2134200.0
2008-05-23 11:30:00,10.98,11.01,10.94,10.95,2095400.0,7.7221,7.7432,7.694,7.701,2095400.0
2008-05-23 12:00:00,10.95,10.96,10.88,10.9,2314800.0,7.701,7.708,7.6518,7.6658,2314800.0
2008-05-23 12:30:00,10.9,10.9,10.88,10.88,1272200.0,7.6658,7.6658,7.6518,7.6518,1272200.0
2008-05-23 13:00:00,10.88,10.96,10.87,10.92,1652600.0,7.6518,7.708,7.6447,7.6799,1652600.0
2008-05-23 13:30:00,10.91,10.93,10.87,10.88,2280200.0,7.6729,7.6869,7.6447,7.6518,2280200.0
2008-05-23 14:00:00,10.88,10.91,10.87,10.9,1914600.0,7.6518,7.6729,7.6447,7.6658,1914600.0
2008-05-23 14:30:00,10.9,10.9,10.84,10.84,1698000.0,7.6658,7.6658,7.6236,7.6236,1698000.0
2008-05-23 15:00:00,10.84,10.87,10.81,10.84,2601000.0,7.6236,7.6447,7.6025,7.6236,2601000.0
2008-05-23 15:30:00,10.85,10.88,10.79,10.81,6189400.0,7.6307,7.6518,7.5885,7.6025,6189400.0
2008-05-27 09:30:00,10.88,10.91,10.79,10.82,1884200.0,7.6518,7.6729,7.5885,7.6096,1884200.0
2008-05-27 10:00:00,10.82,10.9,10.81,10.87,1796000.0,7.6096,7.6658,7.6025,7.6447,1796000.0
2008-05-27 10:30:00,10.86,10.88,10.8,10.84,1640400.0,7.6377,7.6518,7.5955,7.6236,1640400.0
2008-05-27 11:00:00,10.83,10.84,10.76,10.8,1485200.0,7.6166,7.6236,7.5674,7.5955,1485200.0
2008-05-27 11:30:00,10.8,10.83,10.78,10.78,1605000.0,7.5955,7.6166,7.5814,7.5814,1605000.0
2008-05-27 12:00:00,10.78,10.79,10.75,10.77,931400.0,7.5814,7.5885,7.5603,7.5744,931400.0
2008-05-27 12:30:00,10.77,10.79,10.77,10.79,584400.0,7.5744,7.5885,7.5744,7.5885,584400.0
2008-05-27 13:00:00,10.78,10.79,10.76,10.78,1001600.0,7.5814,7.5885,7.5674,7.5814,1001600.0
2008-05-27 13:30:00,10.78,10.81,10.77,10.81,961400.0,7.5814,7.6025,7.5744,7.6025,961400.0
2008-05-27 14:00:00,10.81,10.84,10.79,10.82,2018200.0,7.6025,7.6236,7.5885,7.6096,2018200.0
2008-05-27 14:30:00,10.81,10.94,10.81,10.9,2273800.0,7.6025,7.694,7.6025,7.6658,2273800.0
2008-05-27 15:00:00,10.9,10.95,10.9,10.94,2119800.0,7.6658,7.701,7.6658,7.694,2119800.0
2008-05-27 15:30:00,10.94,10.96,10.9,10.96,3341200.0,7.694,7.708,7.6658,7.708,3341200.0
2008-05-28 09:30:00,10.89,10.99,10.89,10.98,2050800.0,7.6588,7.7291,7.6588,7.7221,2050800.0
2008-05-28 10:00:00,10.98,10.99,10.83,10.83,2210800.0,7.7221,7.7291,7.6166,7.6166,2210800.0
2008-05-28 10:30:00,10.83,10.9,10.81,10.88,2196200.0,7.6166,7.6658,7.6025,7.6518,2196200.0
2008-05-28 11:00:00,10.88,10.91,10.85,10.9,1154800.0,7.6518,7.6729,7.6307,7.6658,1154800.0
2008-05-28 11:30:00,10.9,10.9,10.86,10.86,2021400.0,7.6658,7.6658,7.6377,7.6377,2021400.0
2008-05-28 12:00:00,10.86,10.86,10.8,10.81,1719800.0,7.6377,7.6377,7.5955,7.6025,1719800.0
2008-05-28 12:30:00,10.81,10.81,10.77,10.78,972600.0,7.6025,7.6025,7.5744,7.5814,972600.0
2008-05-28 13:00:00,10.78,10.82,10.77,10.81,1704000.0,7.5814,7.6096,7.5744,7.6025,1704000.0
2008-05-28 13:30:00,10.81,10.82,10.78,10.8,1206400.0,7.6025,7.6096,7.5814,7.5955,1206400.0
2008-05-28 14:00:00,10.8,10.81,10.76,10.8,1886600.0,7.5955,7.6025,7.5674,7.5955,1886600.0
2008-05-28 14:30:00,10.8,10.8,10.77,10.78,1607600.0,7.5955,7.5955,7.5744,7.5814,1607600.0
2008-05-28 15:00:00,10.78,10.83,10.78,10.83,4319400.0,7.5814,7.6166,7.5814,7.6166,4319400.0
2008-05-28 15:30:00,10.83,10.87,10.81,10.87,3794400.0,7.6166,7.6447,7.6025,7.6447,3794400.0
2008-05-29 09:30:00,10.83,11.0,10.83,11.0,2550800.0,7.6166,7.7362,7.6166,7.7362,2550800.0
2008-05-29 10:00:00,11.0,11.02,10.96,10.99,3032800.0,7.7362,7.7502,7.708,7.7291,3032800.0
2008-05-29 10:30:00,10.99,11.02,10.86,10.99,4392200.0,7.7291,7.7502,7.6377,7.7291,4392200.0
2008-05-29 11:00:00,10.99,11.02,10.97,11.0,2886200.0,7.7291,7.7502,7.7151,7.7362,2886200.0
2008-05-29 11:30:00,11.0,11.04,10.99,11.02,2794800.0,7.7362,7.7643,7.7291,7.7502,2794800.0
2008-05-29 12:00:00,11.02,11.07,11.01,11.06,1758400.0,7.7502,7.7854,7.7432,7.7784,1758400.0
2008-05-29 12:30:00,11.06,11.09,11.06,11.09,2779800.0,7.7784,7.7995,7.7784,7.7995,2779800.0
2008-05-29 13:00:00,11.08,11.11,11.08,11.09,1674600.0,7.7924,7.8135,7.7924,7.7995,1674600.0
2008-05-29 13:30:00,11.09,11.11,11.08,11.09,1313800.0,7.7995,7.8135,7.7924,7.7995,1313800.0
2008-05-29 14:00:00,11.09,11.13,11.08,11.09,2875200.0,7.7995,7.8276,7.7924,7.7995,2875200.0
2008-05-29 14:30:00,11.1,11.11,11.06,11.06,1643800.0,7.8065,7.8135,7.7784,7.7784,1643800.0
2008-05-29 15:00:00,11.06,11.13,11.05,11.1,2692800.0,7.7784,7.8276,7.7713,7.8065,2692800.0
2008-05-29 15:30:00,11.1,11.12,11.05,11.06,4425000.0,7.8065,7.8206,7.7713,7.7784,4425000.0
2008-05-30 09:30:00,11.17,11.18,11.08,11.15,3595600.0,7.8557,7.8628,7.7924,7.8417,3595600.0
2008-05-30 10:00:00,11.15,11.22,11.15,11.18,2788600.0,7.8417,7.8909,7.8417,7.8628,2788600.0
2008-05-30 10:30:00,11.18,11.18,11.12,11.15,1664800.0,7.8628,7.8628,7.8206,7.8417,1664800.0
2008-05-30 11:00:00,11.14,11.23,11.14,11.21,2105800.0,7.8346,7.8979,7.8346,7.8838,2105800.0
2008-05-30 11:30:00,11.21,11.27,11.2,11.27,2041400.0,7.8838,7.926,7.8768,7.926,2041400.0
2008-05-30 12:00:00,11.26,11.28,11.24,11.28,1885800.0,7.919,7.9331,7.9049,7.9331,1885800.0
2008-05-30 12:30:00,11.28,11.31,11.28,11.28,3407800.0,7.9331,7.9542,7.9331,7.9331,3407800.0
2008-05-30 13:00:00,11.28,11.3,11.25,11.27,1696000.0,7.9331,7.9471,7.912,7.926,1696000.0
2008-05-30 13:30:00,11.27,11.32,11.27,11.3,1313000.0,7.926,7.9612,7.926,7.9471,1313000.0
2008-05-30 14:00:00,11.31,11.31,11.26,11.27,1142600.0,7.9542,7.9542,7.919,7.926,1142600.0
2008-05-30 14:30:00,11.27,11.31,11.27,11.31,1691000.0,7.926,7.9542,7.926,7.9542,1691000.0
2008-05-30 15:00:00,11.31,11.36,11.31,11.35,4011800.0,7.9542,7.9893,7.9542,7.9823,4011800.0
2008-05-30 15:30:00,11.35,11.35,11.25,11.25,6757600.0,7.9823,7.9823,7.912,7.912,6757600.0
2008-06-02 09:30:00,11.21,11.25,11.1,11.15,2507000.0,7.8838,7.912,7.8065,7.8417,2507000.0
2008-06-02 10:00:00,11.15,11.22,11.12,11.17,3307600.0,7.8417,7.8909,7.8206,7.8557,3307600.0
2008-06-02 10:30:00,11.17,11.23,11.15,11.18,2445200.0,7.8557,7.8979,7.8417,7.8628,2445200.0
2008-06-02 11:00:00,11.18,11.2,11.15,11.18,2257800.0,7.8628,7.8768,7.8417,7.8628,2257800.0
2008-06-02 11:30:00,11.18,11.22,11.15,11.21,2598600.0,7.8628,7.8909,7.8417,7.8838,2598600.0
2008-06-02 12:00:00,11.21,11.24,11.19,11.22,2746000.0,7.8838,7.9049,7.8698,7.8909,2746000.0
2008-06-02 12:30:00,11.22,11.24,11.15,11.18,3451200.0,7.8909,7.9049,7.8417,7.8628,3451200.0
2008-06-02 13:00:00,11.18,11.2,11.17,11.2,3270000.0,7.8628,7.8768,7.8557,7.8768,3270000.0
2008-06-02 13:30:00,11.19,11.2,11.18,11.2,2199400.0,7.8698,7.8768,7.8628,7.8768,2199400.0
2008-06-02 14:00:00,11.2,11.2,11.18,11.18,3269600.0,7.8768,7.8768,7.8628,7.8628,3269600.0
2008-06-02 14:30:00,11.19,11.2,11.17,11.18,3898000.0,7.8698,7.8768,7.8557,7.8628,3898000.0
2008-06-02 15:00:00,11.18,11.24,11.18,11.23,3713000.0,7.8628,7.9049,7.8628,7.8979,3713000.0
2008-06-02 15:30:00,11.23,11.29,11.23,11.24,7041800.0,7.8979,7.9401,7.8979,7.9049,7041800.0
2008-06-03 09:30:00,11.3,11.31,11.18,11.22,3131000.0,7.9471,7.9542,7.8628,7.8909,3131000.0
2008-06-03 10:00:00,11.22,11.33,11.22,11.28,2921000.0,7.8909,7.9682,7.8909,7.9331,2921000.0
2008-06-03 10:30:00,11.28,11.3,11.24,11.28,1895600.0,7.9331,7.9471,7.9049,7.9331,1895600.0
2008-06-03 11:00:00,11.28,11.29,11.24,11.26,2810000.0,7.9331,7.9401,7.9049,7.919,2810000.0
2008-06-03 11:30:00,11.26,11.27,11.24,11.26,2620200.0,7.919,7.926,7.9049,7.919,2620200.0
2008-06-03 12:00:00,11.26,11.27,11.22,11.22,1396600.0,7.919,7.926,7.8909,7.8909,1396600.0
2008-06-03 12:30:00,11.22,11.22,11.15,11.17,2823000.0,7.8909,7.8909,7.8417,7.8557,2823000.0
2008-06-03 13:00:00,11.17,11.18,11.13,11.15,3455200.0,7.8557,7.8628,7.8276,7.8417,3455200.0
2008-06-03 13:30:00,11.15,11.15,11.03,11.08,4196000.0,7.8417,7.8417,7.7573,7.7924,4196000.0
2008-06-03 14:00:00,11.08,11.11,11.02,11.03,3637600.0,7.7924,7.8135,7.7502,7.7573,3637600.0
2008-06-03 14:30:00,11.02,11.06,11.02,11.06,2731200.0,7.7502,7.7784,7.7502,7.7784,2731200.0
2008-06-03 15:00:00,11.06,11.16,11.05,11.15,3878000.0,7.7784,7.8487,7.7713,7.8417,3878000.0
2008-06-03 15:30:00,11.15,11.18,11.12,11.13,3966800.0,7.8417,7.8628,7.8206,7.8276,3966800.0
2008-06-04 09:30:00,11.07,11.22,11.05,11.13,2529200.0,7.7854,7.8909,7.7713,7.8276,2529200.0
2008-06-04 10:00:00,11.14,11.31,11.13,11.3,2784400.0,7.8346,7.9542,7.8276,7.9471,2784400.0
2008-06-04 10:30:00,11.3,11.33,11.24,11.32,3647800.0,7.9471,7.9682,7.9049,7.9612,3647800.0
2008-06-04 11:00:00,11.32,11.35,11.29,11.33,3403000.0,7.9612,7.9823,7.9401,7.9682,3403000.0
2008-06-04 11:30:00,11.34,11.34,11.3,11.32,2348600.0,7.9753,7.9753,7.9471,7.9612,2348600.0
2008-06-04 12:00:00,11.32,11.36,11.31,11.33,2581600.0,7.9612,7.9893,7.9542,7.9682,2581600.0
2008-06-04 12:30:00,11.34,11.36,11.27,11.28,2268200.0,7.9753,7.9893,7.926,7.9331,2268200.0
2008-06-04 13:00:00,11.28,11.3,11.21,11.3,2431200.0,7.9331,7.9471,7.8838,7.9471,2431200.0
2008-06-04 13:30:00,11.3,11.36,11.29,11.36,1126800.0,7.9471,7.9893,7.9401,7.9893,1126800.0
2008-06-04 14:00:00,11.36,11.36,11.25,11.29,1758200.0,7.9893,7.9893,7.912,7.9401,1758200.0
2008-06-04 14:30:00,11.29,11.34,11.22,11.24,2861000.0,7.9401,7.9753,7.8909,7.9049,2861000.0
2008-06-04 15:00:00,11.24,11.31,11.23,11.28,3620600.0,7.9049,7.9542,7.8979,7.9331,3620600.0
2008-06-04 15:30:00,11.28,11.33,11.25,11.31,4838600.0,7.9331,7.9682,7.912,7.9542,4838600.0
2008-06-05 09:30:00,11.26,11.37,11.24,11.3,2288200.0,7.919,7.9964,7.9049,7.9471,2288200.0
2008-06-05 10:00:00,11.3,11.4,11.27,11.4,2522200.0,7.9471,8.0175,7.926,8.0175,2522200.0
2008-06-05 10:30:00,11.4,11.41,11.36,11.4,2055800.0,8.0175,8.0245,7.9893,8.0175,2055800.0
2008-06-05 11:00:00,11.4,11.41,11.37,11.4,1475400.0,8.0175,8.0245,7.9964,8.0175,1475400.0
2008-06-05 11:30:00,11.4,11.43,11.39,11.4,940800.0,8.0175,8.0386,8.0104,8.0175,940800.0
2008-06-05 12:00:00,11.4,11.43,11.35,11.36,2095800.0,8.0175,8.0386,7.9823,7.9893,2095800.0
2008-06-05 12:30:00,11.36,11.37,11.33,11.34,2258800.0,7.9893,7.9964,7.9682,7.9753,2258800.0
2008-06-05 13:00:00,11.34,11.37,11.31,11.33,953000.0,7.9753,7.9964,7.9542,7.9682,953000.0
2008-06-05 13:30:00,11.33,11.34,11.28,11.3,1755600.0,7.9682,7.9753,7.9331,7.9471,1755600.0
2008-06-05 14:00:00,11.3,11.31,11.24,11.28,3114200.0,7.9471,7.9542,7.9049,7.9331,3114200.0
2008-06-05 14:30:00,11.28,11.33,11.27,11.33,872800.0,7.9331,7.9682,7.926,7.9682,872800.0
2008-06-05 15:00:00,11.33,11.4,11.33,11.35,1585600.0,7.9682,8.0175,7.9682,7.9823,1585600.0
2008-06-05 15:30:00,11.35,11.38,11.35,11.36,2690200.0,7.9823,8.0034,7.9823,7.9893,2690200.0
2008-06-06 09:30:00,11.25,11.32,11.15,11.15,2962800.0,7.912,7.9612,7.8417,7.8417,2962800.0
2008-06-06 10:00:00,11.15,11.2,11.1,11.19,2961200.0,7.8417,7.8768,7.8065,7.8698,2961200.0
2008-06-06 10:30:00,11.18,11.21,11.13,11.21,2358200.0,7.8628,7.8838,7.8276,7.8838,2358200.0
2008-06-06 11:00:00,11.21,11.21,11.12,11.13,2167200.0,7.8838,7.8838,7.8206,7.8276,2167200.0
2008-06-06 11:30:00,11.13,11.19,11.13,11.15,1744000.0,7.8276,7.8698,7.8276,7.8417,1744000.0
2008-06-06 12:00:00,11.15,11.15,11.11,11.12,2082000.0,7.8417,7.8417,7.8135,7.8206,2082000.0
2008-06-06 12:30:00,11.12,11.17,11.09,11.1,2693800.0,7.8206,7.8557,7.7995,7.8065,2693800.0
2008-06-06 13:00:00,11.1,11.11,11.04,11.09,2774600.0,7.8065,7.8135,7.7643,7.7995,2774600.0
2008-06-06 13:30:00,11.09,11.13,11.07,11.08,1897400.0,7.7995,7.8276,7.7854,7.7924,1897400.0
2008-06-06 14:00:00,11.08,11.08,10.99,11.02,3692600.0,7.7924,7.7924,7.7291,7.7502,3692600.0
2008-06-06 14:30:00,11.01,11.08,11.01,11.03,2774600.0,7.7432,7.7924,7.7432,7.7573,2774600.0
2008-06-06 15:00:00,11.03,11.1,11.0,11.03,3646200.0,7.7573,7.8065,7.7362,7.7573,3646200.0
2008-06-06 15:30:00,11.03,11.06,10.97,10.99,7784800.0,7.7573,7.7784,7.7151,7.7291,7784800.0
2008-06-09 09:30:00,11.0,11.07,10.9,10.98,2264000.0,7.7362,7.7854,7.6658,7.7221,2264000.0
2008-06-09 10:00:00,10.99,11.06,10.94,11.03,2203400.0,7.7291,7.7784,7.694,7.7573,2203400.0
2008-06-09 10:30:00,11.02,11.04,10.95,10.96,1901400.0,7.7502,7.7643,7.701,7.708,1901400.0
2008-06-09 11:00:00,10.97,11.03,10.96,11.02,1012400.0,7.7151,7.7573,7.708,7.7502,1012400.0
2008-06-09 11:30:00,11.02,11.04,10.99,11.02,1118800.0,7.7502,7.7643,7.7291,7.7502,1118800.0
2008-06-09 12:00:00,11.02,11.02,10.97,10.99,1275200.0,7.7502,7.7502,7.7151,7.7291,1275200.0
2008-06-09 12:30:00,10.99,11.03,10.98,11.03,1108000.0,7.7291,7.7573,7.7221,7.7573,1108000.0
2008-06-09 13:00:00,11.02,11.03,10.96,10.99,2283200.0,7.7502,7.7573,7.708,7.7291,2283200.0
2008-06-09 13:30:00,10.98,10.99,10.9,10.94,1547400.0,7.7221,7.7291,7.6658,7.694,1547400.0
2008-06-09 14:00:00,10.94,10.98,10.9,10.96,2754400.0,7.694,7.7221,7.6658,7.708,2754400.0
2008-06-09 14:30:00,10.96,10.97,10.9,10.9,3454600.0,7.708,7.7151,7.6658,7.6658,3454600.0
2008-06-09 15:00:00,10.9,10.94,10.89,10.92,4819400.0,7.6658,7.694,7.6588,7.6799,4819400.0
2008-06-09 15:30:00,10.92,10.99,10.92,10.99,8619400.0,7.6799,7.7291,7.6799,7.7291,8619400.0
2008-06-10 09:30:00,10.9,10.99,10.9,10.93,1874200.0,7.6658,7.7291,7.6658,7.6869,1874200.0
2008-06-10 10:00:00,10.93,11.01,10.92,10.98,2522800.0,7.6869,7.7432,7.6799,7.7221,2522800.0
2008-06-10 10:30:00,10.98,10.99,10.9,10.93,3086400.0,7.7221,7.7291,7.6658,7.6869,3086400.0
2008-06-10 11:00:00,10.93,10.93,10.86,10.9,3813800.0,7.6869,7.6869,7.6377,7.6658,3813800.0
2008-06-10 11:30:00,10.9,10.92,10.84,10.85,3891200.0,7.6658,7.6799,7.6236,7.6307,3891200.0
2008-06-10 12:00:00,10.85,10.92,10.84,10.86,2995400.0,7.6307,7.6799,7.6236,7.6377,2995400.0
2008-06-10 12:30:00,10.86,10.91,10.85,10.89,1932000.0,7.6377,7.6729,7.6307,7.6588,1932000.0
2008-06-10 13:00:00,10.88,10.95,10.88,10.94,3295400.0,7.6518,7.701,7.6518,7.694,3295400.0
2008-06-10 13:30:00,10.94,10.94,10.88,10.88,3014400.0,7.694,7.694,7.6518,7.6518,3014400.0
2008-06-10 14:00:00,10.88,10.89,10.8,10.84,3242800.0,7.6518,7.6588,7.5955,7.6236,3242800.0
2008-06-10 14:30:00,10.84,10.87,10.8,10.87,1989200.0,7.6236,7.6447,7.5955,7.6447,1989200.0
2008-06-10 15:00:00,10.87,10.89,10.85,10.87,2896200.0,7.6447,7.6588,7.6307,7.6447,2896200.0
2008-06-10 15:30:00,10.87,10.9,10.86,10.87,4753400.0,7.6447,7.6658,7.6377,7.6447,4753400.0
2008-06-11 09:30:00,10.8,10.87,10.77,10.85,4215000.0,7.5955,7.6447,7.5744,7.6307,4215000.0
2008-06-11 10:00:00,10.85,10.86,10.77,10.79,3078800.0,7.6307,7.6377,7.5744,7.5885,3078800.0
2008-06-11 10:30:00,10.78,10.89,10.77,10.88,3537000.0,7.5814,7.6588,7.5744,7.6518,3537000.0
2008-06-11 11:00:00,10.88,10.9,10.74,10.74,4572400.0,7.6518,7.6658,7.5533,7.5533,4572400.0
2008-06-11 11:30:00,10.74,10.8,10.71,10.79,3125000.0,7.5533,7.5955,7.5322,7.5885,3125000.0
2008-06-11 12:00:00,10.78,10.79,10.74,10.75,1941000.0,7.5814,7.5885,7.5533,7.5603,1941000.0
2008-06-11 12:30:00,10.75,10.78,10.74,10.76,4508600.0,7.5603,7.5814,7.5533,7.5674,4508600.0
2008-06-11 13:00:00,10.76,10.79,10.75,10.79,1034200.0,7.5674,7.5885,7.5603,7.5885,1034200.0
2008-06-11 13:30:00,10.79,10.79,10.74,10.77,1791400.0,7.5885,7.5885,7.5533,7.5744,1791400.0
2008-06-11 14:00:00,10.77,10.8,10.74,10.76,3453600.0,7.5744,7.5955,7.5533,7.5674,3453600.0
2008-06-11 14:30:00,10.76,10.81,10.74,10.77,3837400.0,7.5674,7.6025,7.5533,7.5744,3837400.0
2008-06-11 15:00:00,10.77,10.8,10.74,10.77,3077800.0,7.5744,7.5955,7.5533,7.5744,3077800.0
2008-06-11 15:30:00,10.77,10.78,10.74,10.75,6847600.0,7.5744,7.5814,7.5533,7.5603,6847600.0
2008-06-12 09:30:00,10.84,10.85,10.67,10.7,2738200.0,7.6236,7.6307,7.5041,7.5252,2738200.0
2008-06-12 10:00:00,10.7,10.74,10.67,10.71,2731800.0,7.5252,7.5533,7.5041,7.5322,2731800.0
2008-06-12 10:30:00,10.71,10.74,10.68,10.74,2621600.0,7.5322,7.5533,7.5111,7.5533,2621600.0
2008-06-12 11:00:00,10.74,10.77,10.72,10.74,2450200.0,7.5533,7.5744,7.5392,7.5533,2450200.0
2008-06-12 11:30:00,10.74,10.75,10.7,10.72,871400.0,7.5533,7.5603,7.5252,7.5392,871400.0
2008-06-12 12:00:00,10.72,10.74,10.72,10.74,908800.0,7.5392,7.5533,7.5392,7.5533,908800.0
2008-06-12 12:30:00,10.74,10.74,10.65,10.67,1737400.0,7.5533,7.5533,7.49,7.5041,1737400.0
2008-06-12 13:00:00,10.66,10.7,10.63,10.69,1492200.0,7.497,7.5252,7.4759,7.5181,1492200.0
2008-06-12 13:30:00,10.69,10.73,10.68,10.72,2557000.0,7.5181,7.5463,7.5111,7.5392,2557000.0
2008-06-12 14:00:00,10.72,10.73,10.67,10.67,2227600.0,7.5392,7.5463,7.5041,7.5041,2227600.0
2008-06-12 14:30:00,10.67,10.7,10.62,10.66,2876000.0,7.5041,7.5252,7.4689,7.497,2876000.0
2008-06-12 15:00:00,10.66,10.66,10.61,10.61,2788400.0,7.497,7.497,7.4619,7.4619,2788400.0
2008-06-12 15:30:00,10.61,10.7,10.61,10.7,4344600.0,7.4619,7.5252,7.4619,7.5252,4344600.0
2008-06-13 09:30:00,10.77,10.8,10.71,10.74,3035200.0,7.5744,7.5955,7.5322,7.5533,3035200.0
2008-06-13 10:00:00,10.74,10.86,10.72,10.84,5157800.0,7.5533,7.6377,7.5392,7.6236,5157800.0
2008-06-13 10:30:00,10.84,10.84,10.72,10.77,3338800.0,7.6236,7.6236,7.5392,7.5744,3338800.0
2008-06-13 11:00:00,10.77,10.79,10.74,10.77,2220200.0,7.5744,7.5885,7.5533,7.5744,2220200.0
2008-06-13 11:30:00,10.77,10.79,10.76,10.78,971400.0,7.5744,7.5885,7.5674,7.5814,971400.0
2008-06-13 12:00:00,10.78,10.86,10.78,10.81,1661800.0,7.5814,7.6377,7.5814,7.6025,1661800.0
2008-06-13 12:30:00,10.8,10.83,10.79,10.8,1593800.0,7.5955,7.6166,7.5885,7.5955,1593800.0
2008-06-13 13:00:00,10.8,10.8,10.74,10.77,1679000.0,7.5955,7.5955,7.5533,7.5744,1679000.0
2008-06-13 13:30:00,10.77,10.79,10.75,10.78,1171600.0,7.5744,7.5885,7.5603,7.5814,1171600.0
2008-06-13 14:00:00,10.78,10.81,10.76,10.79,2414400.0,7.5814,7.6025,7.5674,7.5885,2414400.0
2008-06-13 14:30:00,10.78,10.83,10.77,10.81,1802800.0,7.5814,7.6166,7.5744,7.6025,1802800.0
2008-06-13 15:00:00,10.81,10.84,10.76,10.76,3167800.0,7.6025,7.6236,7.5674,7.5674,3167800.0
2008-06-13 15:30:00,10.76,10.91,10.76,10.87,7715800.0,7.5674,7.6729,7.5674,7.6447,7715800.0
2008-06-16 09:30:00,10.79,10.8,10.68,10.68,5290000.0,7.5885,7.5955,7.5111,7.5111,5290000.0
2008-06-16 10:00:00,10.68,10.71,10.65,10.67,3064800.0,7.5111,7.5322,7.49,7.5041,3064800.0
2008-06-16 10:30:00,10.68,10.7,10.65,10.69,3749800.0,7.5111,7.5252,7.49,7.5181,3749800.0
2008-06-16 11:00:00,10.7,10.72,10.67,10.69,3130200.0,7.5252,7.5392,7.5041,7.5181,3130200.0
2008-06-16 11:30:00,10.69,10.7,10.63,10.63,2361000.0,7.5181,7.5252,7.4759,7.4759,2361000.0
2008-06-16 12:00:00,10.64,10.64,10.54,10.58,4030400.0,7.483,7.483,7.4126,7.4408,4030400.0
2008-06-16 12:30:00,10.58,10.63,10.56,10.57,3723200.0,7.4408,7.4759,7.4267,7.4337,3723200.0
2008-06-16 13:00:00,10.57,10.61,10.52,10.6,2714800.0,7.4337,7.4619,7.3986,7.4548,2714800.0
2008-06-16 13:30:00,10.6,10.65,10.6,10.63,2305000.0,7.4548,7.49,7.4548,7.4759,2305000.0
2008-06-16 14:00:00,10.63,10.63,10.6,10.62,2375800.0,7.4759,7.4759,7.4548,7.4689,2375800.0
2008-06-16 14:30:00,10.62,10.65,10.61,10.62,1708400.0,7.4689,7.49,7.4619,7.4689,1708400.0
2008-06-16 15:00:00,10.63,10.69,10.62,10.66,3035400.0,7.4759,7.5181,7.4689,7.497,3035400.0
2008-06-16 15:30:00,10.66,10.67,10.62,10.63,4109400.0,7.497,7.5041,7.4689,7.4759,4109400.0
2008-06-17 09:30:00,10.62,10.69,10.56,10.6,2074000.0,7.4689,7.5181,7.4267,7.4548,2074000.0
2008-06-17 10:00:00,10.6,10.66,10.6,10.63,2067000.0,7.4548,7.497,7.4548,7.4759,2067000.0
2008-06-17 10:30:00,10.63,10.65,10.59,10.62,2035200.0,7.4759,7.49,7.4478,7.4689,2035200.0
2008-06-17 11:00:00,10.62,10.67,10.6,10.61,1395400.0,7.4689,7.5041,7.4548,7.4619,1395400.0
2008-06-17 11:30:00,10.62,10.62,10.53,10.56,1840000.0,7.4689,7.4689,7.4056,7.4267,1840000.0
2008-06-17 12:00:00,10.56,10.59,10.55,10.56,1785600.0,7.4267,7.4478,7.4197,7.4267,1785600.0
2008-06-17 12:30:00,10.55,10.57,10.52,10.56,1918200.0,7.4197,7.4337,7.3986,7.4267,1918200.0
2008-06-17 13:00:00,10.56,10.56,10.52,10.56,2184000.0,7.4267,7.4267,7.3986,7.4267,2184000.0
2008-06-17 13:30:00,10.56,10.6,10.55,10.59,1889200.0,7.4267,7.4548,7.4197,7.4478,1889200.0
2008-06-17 14:00:00,10.59,10.61,10.57,10.58,1683600.0,7.4478,7.4619,7.4337,7.4408,1683600.0
2008-06-17 14:30:00,10.58,10.6,10.56,10.58,1935800.0,7.4408,7.4548,7.4267,7.4408,1935800.0
2008-06-17 15:00:00,10.58,10.59,10.54,10.57,2498400.0,7.4408,7.4478,7.4126,7.4337,2498400.0
2008-06-17 15:30:00,10.57,10.6,10.56,10.56,4736400.0,7.4337,7.4548,7.4267,7.4267,4736400.0
2008-06-18 09:30:00,10.49,10.52,10.31,10.31,3758800.0,7.3775,7.3986,7.2509,7.2509,3758800.0
2008-06-18 10:00:00,10.31,10.37,10.31,10.34,1912200.0,7.2509,7.2931,7.2509,7.272,1912200.0
2008-06-18 10:30:00,10.34,10.36,10.24,10.24,4457000.0,7.272,7.2861,7.2017,7.2017,4457000.0
2008-06-18 11:00:00,10.24,10.34,10.23,10.33,4060400.0,7.2017,7.272,7.1946,7.265,4060400.0
2008-06-18 11:30:00,10.33,10.41,10.31,10.37,2053600.0,7.265,7.3212,7.2509,7.2931,2053600.0
2008-06-18 12:00:00,10.37,10.39,10.32,10.33,1984400.0,7.2931,7.3072,7.2579,7.265,1984400.0
2008-06-18 12:30:00,10.32,10.33,10.27,10.29,2890000.0,7.2579,7.265,7.2228,7.2368,2890000.0
2008-06-18 13:00:00,10.3,10.3,10.24,10.24,1583800.0,7.2439,7.2439,7.2017,7.2017,1583800.0
2008-06-18 13:30:00,10.24,10.26,10.22,10.24,1507000.0,7.2017,7.2157,7.1876,7.2017,1507000.0
2008-06-18 14:00:00,10.24,10.26,10.2,10.21,3440200.0,7.2017,7.2157,7.1735,7.1806,3440200.0
2008-06-18 14:30:00,10.21,10.26,10.2,10.24,3075000.0,7.1806,7.2157,7.1735,7.2017,3075000.0
2008-06-18 15:00:00,10.24,10.31,10.24,10.28,3063800.0,7.2017,7.2509,7.2017,7.2298,3063800.0
2008-06-18 15:30:00,10.28,10.29,10.22,10.24,6212600.0,7.2298,7.2368,7.1876,7.2017,6212600.0
2008-06-19 09:30:00,10.21,10.3,10.09,10.1,2630200.0,7.1806,7.2439,7.0962,7.1032,2630200.0
2008-06-19 10:00:00,10.1,10.1,10.04,10.08,5965000.0,7.1032,7.1032,7.061,7.0891,5965000.0
2008-06-19 10:30:00,10.09,10.14,10.07,10.1,3858200.0,7.0962,7.1313,7.0821,7.1032,3858200.0
2008-06-19 11:00:00,10.1,10.12,10.06,10.12,2860800.0,7.1032,7.1173,7.0751,7.1173,2860800.0
2008-06-19 11:30:00,10.12,10.21,10.1,10.19,2321600.0,7.1173,7.1806,7.1032,7.1665,2321600.0
2008-06-19 12:00:00,10.19,10.34,10.19,10.27,3390600.0,7.1665,7.272,7.1665,7.2228,3390600.0
2008-06-19 12:30:00,10.27,10.31,10.27,10.29,1423000.0,7.2228,7.2509,7.2228,7.2368,1423000.0
2008-06-19 13:00:00,10.29,10.33,10.28,10.3,2226400.0,7.2368,7.265,7.2298,7.2439,2226400.0
2008-06-19 13:30:00,10.3,10.33,10.24,10.26,1466000.0,7.2439,7.265,7.2017,7.2157,1466000.0
2008-06-19 14:00:00,10.26,10.31,10.24,10.28,2818400.0,7.2157,7.2509,7.2017,7.2298,2818400.0
2008-06-19 14:30:00,10.29,10.37,10.28,10.33,3872800.0,7.2368,7.2931,7.2298,7.265,3872800.0
2008-06-19 15:00:00,10.33,10.36,10.3,10.3,2785800.0,7.265,7.2861,7.2439,7.2439,2785800.0
2008-06-19 15:30:00,10.3,10.31,10.25,10.27,5215800.0,7.2439,7.2509,7.2087,7.2228,5215800.0
2008-06-20 09:30:00,10.25,10.26,10.02,10.02,14956400.0,7.2087,7.2157,7.0469,7.0469,14956400.0
2008-06-20 10:00:00,10.02,10.02,9.93,9.95,3483400.0,7.0469,7.0469,6.9836,6.9977,3483400.0
2008-06-20 10:30:00,9.95,9.97,9.88,9.97,5448600.0,6.9977,7.0118,6.9485,7.0118,5448600.0
2008-06-20 11:00:00,9.97,9.97,9.92,9.92,2893800.0,7.0118,7.0118,6.9766,6.9766,2893800.0
2008-06-20 11:30:00,9.92,9.95,9.92,9.93,3292000.0,6.9766,6.9977,6.9766,6.9836,3292000.0
2008-06-20 12:00:00,9.93,9.93,9.88,9.88,1843200.0,6.9836,6.9836,6.9485,6.9485,1843200.0
2008-06-20 12:30:00,9.88,9.9,9.88,9.9,2562600.0,6.9485,6.9625,6.9485,6.9625,2562600.0
2008-06-20 13:00:00,9.9,9.93,9.85,9.86,3105000.0,6.9625,6.9836,6.9274,6.9344,3105000.0
2008-06-20 13:30:00,9.86,9.86,9.83,9.85,4270800.0,6.9344,6.9344,6.9133,6.9274,4270800.0
2008-06-20 14:00:00,9.85,9.86,9.76,9.84,4829600.0,6.9274,6.9344,6.8641,6.9203,4829600.0
2008-06-20 14:30:00,9.84,9.86,9.81,9.83,2664400.0,6.9203,6.9344,6.8992,6.9133,2664400.0
2008-06-20 15:00:00,9.83,9.86,9.79,9.84,3168800.0,6.9133,6.9344,6.8852,6.9203,3168800.0
2008-06-20 15:30:00,9.84,9.88,9.81,9.86,8414600.0,6.9203,6.9485,6.8992,6.9344,8414600.0
2008-06-23 09:30:00,9.86,10.0,9.73,9.74,4327800.0,6.9344,7.0329,6.843,6.85,4327800.0
2008-06-23 10:00:00,9.74,9.77,9.72,9.76,4253600.0,6.85,6.8711,6.836,6.8641,4253600.0
2008-06-23 10:30:00,9.76,9.79,9.67,9.73,3732800.0,6.8641,6.8852,6.8008,6.843,3732800.0
2008-06-23 11:00:00,9.74,9.75,9.65,9.66,5629000.0,6.85,6.8571,6.7867,6.7938,5629000.0
2008-06-23 11:30:00,9.66,9.68,9.65,9.67,2167000.0,6.7938,6.8078,6.7867,6.8008,2167000.0
2008-06-23 12:00:00,9.66,9.67,9.62,9.62,1952600.0,6.7938,6.8008,6.7656,6.7656,1952600.0
2008-06-23 12:30:00,9.62,9.66,9.62,9.63,1986400.0,6.7656,6.7938,6.7656,6.7727,1986400.0
2008-06-23 13:00:00,9.63,9.65,9.59,9.65,3039200.0,6.7727,6.7867,6.7445,6.7867,3039200.0
2008-06-23 13:30:00,9.65,9.65,9.62,9.63,2162000.0,6.7867,6.7867,6.7656,6.7727,2162000.0
2008-06-23 14:00:00,9.63,9.65,9.6,9.63,2870200.0,6.7727,6.7867,6.7516,6.7727,2870200.0
2008-06-23 14:30:00,9.63,9.63,9.57,9.6,2926400.0,6.7727,6.7727,6.7305,6.7516,2926400.0
2008-06-23 15:00:00,9.6,9.61,9.56,9.56,3760200.0,6.7516,6.7586,6.7234,6.7234,3760200.0
2008-06-23 15:30:00,9.57,9.6,9.56,9.58,8730600.0,6.7305,6.7516,6.7234,6.7375,8730600.0
2008-06-24 09:30:00,9.53,9.57,9.45,9.47,10351200.0,6.7023,6.7305,6.6461,6.6601,10351200.0
2008-06-24 10:00:00,9.47,9.51,9.42,9.49,5940200.0,6.6601,6.6883,6.625,6.6742,5940200.0
2008-06-24 10:30:00,9.49,9.5,9.46,9.47,7544800.0,6.6742,6.6812,6.6531,6.6601,7544800.0
2008-06-24 11:00:00,9.47,9.5,9.42,9.47,7475600.0,6.6601,6.6812,6.625,6.6601,7475600.0
2008-06-24 11:30:00,9.47,9.55,9.47,9.52,7134200.0,6.6601,6.7164,6.6601,6.6953,7134200.0
2008-06-24 12:00:00,9.52,9.54,9.49,9.53,3998400.0,6.6953,6.7094,6.6742,6.7023,3998400.0
2008-06-24 12:30:00,9.52,9.56,9.49,9.52,4020400.0,6.6953,6.7234,6.6742,6.6953,4020400.0
2008-06-24 13:00:00,9.52,9.53,9.51,9.52,1864400.0,6.6953,6.7023,6.6883,6.6953,1864400.0
2008-06-24 13:30:00,9.51,9.53,9.48,9.5,1881800.0,6.6883,6.7023,6.6672,6.6812,1881800.0
2008-06-24 14:00:00,9.5,9.53,9.49,9.51,2157600.0,6.6812,6.7023,6.6742,6.6883,2157600.0
2008-06-24 14:30:00,9.51,9.53,9.47,9.51,2570400.0,6.6883,6.7023,6.6601,6.6883,2570400.0
2008-06-24 15:00:00,9.51,9.53,9.47,9.49,3113800.0,6.6883,6.7023,6.6601,6.6742,3113800.0
2008-06-24 15:30:00,9.49,9.52,9.49,9.49,4368600.0,6.6742,6.6953,6.6742,6.6742,4368600.0
2008-06-25 09:30:00,9.51,9.63,9.5,9.63,2545800.0,6.6883,6.7727,6.6812,6.7727,2545800.0
2008-06-25 10:00:00,9.63,9.65,9.54,9.55,3660800.0,6.7727,6.7867,6.7094,6.7164,3660800.0
2008-06-25 10:30:00,9.55,9.7,9.52,9.68,4971600.0,6.7164,6.8219,6.6953,6.8078,4971600.0
2008-06-25 11:00:00,9.68,9.72,9.67,9.7,2111600.0,6.8078,6.836,6.8008,6.8219,2111600.0
2008-06-25 11:30:00,9.7,9.7,9.62,9.68,2223800.0,6.8219,6.8219,6.7656,6.8078,2223800.0
2008-06-25 12:00:00,9.68,9.68,9.65,9.67,753200.0,6.8078,6.8078,6.7867,6.8008,753200.0
2008-06-25 12:30:00,9.68,9.72,9.67,9.7,1095000.0,6.8078,6.836,6.8008,6.8219,1095000.0
2008-06-25 13:00:00,9.7,9.7,9.67,9.68,613800.0,6.8219,6.8219,6.8008,6.8078,613800.0
2008-06-25 13:30:00,9.68,9.69,9.67,9.68,612800.0,6.8078,6.8149,6.8008,6.8078,612800.0
2008-06-25 14:00:00,9.68,9.74,9.67,9.69,4247200.0,6.8078,6.85,6.8008,6.8149,4247200.0
2008-06-25 14:30:00,9.69,9.73,9.64,9.67,4478800.0,6.8149,6.843,6.7797,6.8008,4478800.0
2008-06-25 15:00:00,9.67,9.74,9.65,9.67,3126600.0,6.8008,6.85,6.7867,6.8008,3126600.0
2008-06-25 15:30:00,9.67,9.68,9.58,9.64,5631200.0,6.8008,6.8078,6.7375,6.7797,5631200.0
2008-06-26 09:30:00,9.51,9.53,9.4,9.45,3879400.0,6.6883,6.7023,6.6109,6.6461,3879400.0
2008-06-26 10:00:00,9.45,9.49,9.41,9.47,2779200.0,6.6461,6.6742,6.6179,6.6601,2779200.0
2008-06-26 10:30:00,9.47,9.48,9.4,9.4,3430400.0,6.6601,6.6672,6.6109,6.6109,3430400.0
2008-06-26 11:00:00,9.4,9.43,9.36,9.38,3162600.0,6.6109,6.632,6.5828,6.5968,3162600.0
2008-06-26 11:30:00,9.38,9.46,9.37,9.42,2134200.0,6.5968,6.6531,6.5898,6.625,2134200.0
2008-06-26 12:00:00,9.41,9.42,9.37,9.39,1031800.0,6.6179,6.625,6.5898,6.6039,1031800.0
2008-06-26 12:30:00,9.39,9.41,9.37,9.38,1698000.0,6.6039,6.6179,6.5898,6.5968,1698000.0
2008-06-26 13:00:00,9.38,9.4,9.35,9.36,1118600.0,6.5968,6.6109,6.5757,6.5828,1118600.0
2008-06-26 13:30:00,9.36,9.38,9.34,9.37,1691200.0,6.5828,6.5968,6.5687,6.5898,1691200.0
2008-06-26 14:00:00,9.37,9.42,9.31,9.34,3593800.0,6.5898,6.625,6.5476,6.5687,3593800.0
2008-06-26 14:30:00,9.34,9.35,9.3,9.32,2896200.0,6.5687,6.5757,6.5406,6.5546,2896200.0
2008-06-26 15:00:00,9.32,9.38,9.31,9.37,3869400.0,6.5546,6.5968,6.5476,6.5898,3869400.0
2008-06-26 15:30:00,9.37,9.4,9.31,9.31,7446400.0,6.5898,6.6109,6.5476,6.5476,7446400.0
2008-06-27 09:30:00,9.3,9.39,9.29,9.36,2836200.0,6.5406,6.6039,6.5335,6.5828,2836200.0
2008-06-27 10:00:00,9.36,9.42,9.28,9.3,2040600.0,6.5828,6.625,6.5265,6.5406,2040600.0
2008-06-27 10:30:00,9.29,9.35,9.26,9.29,3481600.0,6.5335,6.5757,6.5124,6.5335,3481600.0
2008-06-27 11:00:00,9.29,9.31,9.25,9.31,2526800.0,6.5335,6.5476,6.5054,6.5476,2526800.0
2008-06-27 11:30:00,9.31,9.33,9.3,9.31,1212600.0,6.5476,6.5617,6.5406,6.5476,1212600.0
2008-06-27 12:00:00,9.3,9.33,9.3,9.3,1112200.0,6.5406,6.5617,6.5406,6.5406,1112200.0
2008-06-27 12:30:00,9.3,9.3,9.24,9.28,1852600.0,6.5406,6.5406,6.4984,6.5265,1852600.0
2008-06-27 13:00:00,9.28,9.29,9.25,9.25,1779800.0,6.5265,6.5335,6.5054,6.5054,1779800.0
2008-06-27 13:30:00,9.25,9.27,9.25,9.26,1555600.0,6.5054,6.5195,6.5054,6.5124,1555600.0
2008-06-27 14:00:00,9.27,9.38,9.26,9.38,2998200.0,6.5195,6.5968,6.5124,6.5968,2998200.0
2008-06-27 14:30:00,9.38,9.4,9.31,9.36,2117000.0,6.5968,6.6109,6.5476,6.5828,2117000.0
2008-06-27 15:00:00,9.36,9.38,9.33,9.34,4673800.0,6.5828,6.5968,6.5617,6.5687,4673800.0
2008-06-27 15:30:00,9.35,9.41,9.31,9.36,7401600.0,6.5757,6.6179,6.5476,6.5828,7401600.0
2008-06-30 09:30:00,9.3,9.38,9.28,9.3,2225400.0,6.5406,6.5968,6.5265,6.5406,2225400.0
2008-06-30 10:00:00,9.29,9.36,9.28,9.33,3133400.0,6.5335,6.5828,6.5265,6.5617,3133400.0
2008-06-30 10:30:00,9.33,9.43,9.31,9.43,2304600.0,6.5617,6.632,6.5476,6.632,2304600.0
2008-06-30 11:00:00,9.43,9.52,9.4,9.52,3177400.0,6.632,6.6953,6.6109,6.6953,3177400.0
2008-06-30 11:30:00,9.52,9.53,9.49,9.49,2055400.0,6.6953,6.7023,6.6742,6.6742,2055400.0
2008-06-30 12:00:00,9.49,9.51,9.48,9.51,1691600.0,6.6742,6.6883,6.6672,6.6883,1691600.0
2008-06-30 12:30:00,9.51,9.54,9.49,9.51,1722600.0,6.6883,6.7094,6.6742,6.6883,1722600.0
2008-06-30 13:00:00,9.51,9.53,9.49,9.51,2317000.0,6.6883,6.7023,6.6742,6.6883,2317000.0
2008-06-30 13:30:00,9.51,9.52,9.44,9.45,3009400.0,6.6883,6.6953,6.639,6.6461,3009400.0
2008-06-30 14:00:00,9.45,9.47,9.45,9.47,1702000.0,6.6461,6.6601,6.6461,6.6601,1702000.0
2008-06-30 14:30:00,9.47,9.49,9.46,9.47,2279800.0,6.6601,6.6742,6.6531,6.6601,2279800.0
2008-06-30 15:00:00,9.47,9.5,9.47,9.49,3127600.0,6.6601,6.6812,6.6601,6.6742,3127600.0
2008-06-30 15:30:00,9.49,9.52,9.46,9.47,7312800.0,6.6742,6.6953,6.6531,6.6601,7312800.0
2008-07-01 09:30:00,9.4,9.46,9.31,9.36,4485400.0,6.6109,6.6531,6.5476,6.5828,4485400.0
2008-07-01 10:00:00,9.36,9.43,9.34,9.38,2680200.0,6.5828,6.632,6.5687,6.5968,2680200.0
2008-07-01 10:30:00,9.38,9.43,9.38,9.42,2340000.0,6.5968,6.632,6.5968,6.625,2340000.0
2008-07-01 11:00:00,9.42,9.43,9.33,9.33,2247200.0,6.625,6.632,6.5617,6.5617,2247200.0
2008-07-01 11:30:00,9.33,9.37,9.31,9.32,2526400.0,6.5617,6.5898,6.5476,6.5546,2526400.0
2008-07-01 12:00:00,9.33,9.34,9.29,9.31,3364400.0,6.5617,6.5687,6.5335,6.5476,3364400.0
2008-07-01 12:30:00,9.31,9.34,9.29,9.3,1399600.0,6.5476,6.5687,6.5335,6.5406,1399600.0
2008-07-01 13:00:00,9.3,9.35,9.3,9.34,2243600.0,6.5406,6.5757,6.5406,6.5687,2243600.0
2008-07-01 13:30:00,9.35,9.4,9.29,9.38,3345800.0,6.5757,6.6109,6.5335,6.5968,3345800.0
2008-07-01 14:00:00,9.38,9.44,9.38,9.4,4475400.0,6.5968,6.639,6.5968,6.6109,4475400.0
2008-07-01 14:30:00,9.4,9.49,9.38,9.42,4719400.0,6.6109,6.6742,6.5968,6.625,4719400.0
2008-07-01 15:00:00,9.42,9.47,9.36,9.38,3400800.0,6.625,6.6601,6.5828,6.5968,3400800.0
2008-07-01 15:30:00,9.38,9.42,9.38,9.4,4841200.0,6.5968,6.625,6.5968,6.6109,4841200.0
2008-07-02 09:30:00,9.42,9.49,9.38,9.47,3761600.0,6.625,6.6742,6.5968,6.6601,3761600.0
2008-07-02 10:00:00,9.47,9.49,9.42,9.44,2505200.0,6.6601,6.6742,6.625,6.639,2505200.0
2008-07-02 10:30:00,9.44,9.47,9.4,9.46,2707600.0,6.639,6.6601,6.6109,6.6531,2707600.0
2008-07-02 11:00:00,9.46,9.46,9.4,9.4,2081600.0,6.6531,6.6531,6.6109,6.6109,2081600.0
2008-07-02 11:30:00,9.4,9.43,9.36,9.37,3205200.0,6.6109,6.632,6.5828,6.5898,3205200.0
2008-07-02 12:00:00,9.37,9.38,9.32,9.34,1470600.0,6.5898,6.5968,6.5546,6.5687,1470600.0
2008-07-02 12:30:00,9.34,9.35,9.31,9.35,2084400.0,6.5687,6.5757,6.5476,6.5757,2084400.0
2008-07-02 13:00:00,9.34,9.37,9.33,9.37,1142200.0,6.5687,6.5898,6.5617,6.5898,1142200.0
2008-07-02 13:30:00,9.37,9.4,9.36,9.38,1744600.0,6.5898,6.6109,6.5828,6.5968,1744600.0
2008-07-02 14:00:00,9.37,9.38,9.3,9.3,4714000.0,6.5898,6.5968,6.5406,6.5406,4714000.0
2008-07-02 14:30:00,9.3,9.3,9.21,9.24,6410200.0,6.5406,6.5406,6.4773,6.4984,6410200.0
2008-07-02 15:00:00,9.24,9.24,9.19,9.21,6844200.0,6.4984,6.4984,6.4632,6.4773,6844200.0
2008-07-02 15:30:00,9.21,9.24,9.2,9.22,8287200.0,6.4773,6.4984,6.4702,6.4843,8287200.0
2008-07-03 09:30:00,9.28,9.35,9.22,9.22,3693200.0,6.5265,6.5757,6.4843,6.4843,3693200.0
2008-07-03 10:00:00,9.22,9.35,9.18,9.34,3707600.0,6.4843,6.5757,6.4562,6.5687,3707600.0
2008-07-03 10:30:00,9.34,9.38,9.25,9.25,3147000.0,6.5687,6.5968,6.5054,6.5054,3147000.0
2008-07-03 11:00:00,9.25,9.28,9.22,9.25,2301400.0,6.5054,6.5265,6.4843,6.5054,2301400.0
2008-07-03 11:30:00,9.25,9.28,9.23,9.27,2315000.0,6.5054,6.5265,6.4913,6.5195,2315000.0
2008-07-03 12:00:00,9.27,9.28,9.19,9.2,2650200.0,6.5195,6.5265,6.4632,6.4702,2650200.0
2008-07-03 12:30:00,9.21,9.21,9.13,9.18,4334000.0,6.4773,6.4773,6.421,6.4562,4334000.0
2008-07-07 09:30:00,9.17,9.21,9.1,9.14,3407600.0,6.471,6.4992,6.4216,6.4498,3407600.0
2008-07-07 10:00:00,9.14,9.17,9.12,9.14,3479800.0,6.4498,6.471,6.4357,6.4498,3479800.0
2008-07-07 10:30:00,9.14,9.2,9.14,9.19,5066600.0,6.4498,6.4921,6.4498,6.4851,5066600.0
2008-07-07 11:00:00,9.19,9.28,9.19,9.27,2904400.0,6.4851,6.5486,6.4851,6.5415,2904400.0
2008-07-07 11:30:00,9.27,9.29,9.24,9.26,2338000.0,6.5415,6.5557,6.5204,6.5345,2338000.0
2008-07-07 12:00:00,9.26,9.26,9.13,9.14,2225000.0,6.5345,6.5345,6.4428,6.4498,2225000.0
2008-07-07 12:30:00,9.14,9.2,9.1,9.1,4001600.0,6.4498,6.4921,6.4216,6.4216,4001600.0
2008-07-07 13:00:00,9.1,9.12,9.06,9.08,2695400.0,6.4216,6.4357,6.3934,6.4075,2695400.0
2008-07-07 13:30:00,9.08,9.12,9.07,9.08,2269400.0,6.4075,6.4357,6.4004,6.4075,2269400.0
2008-07-07 14:00:00,9.08,9.12,9.06,9.1,3584600.0,6.4075,6.4357,6.3934,6.4216,3584600.0
2008-07-07 14:30:00,9.1,9.13,9.08,9.12,1969000.0,6.4216,6.4428,6.4075,6.4357,1969000.0
2008-07-07 15:00:00,9.12,9.3,9.12,9.3,4989200.0,6.4357,6.5627,6.4357,6.5627,4989200.0
2008-07-07 15:30:00,9.29,9.33,9.2,9.22,8656000.0,6.5557,6.5839,6.4921,6.5063,8656000.0
2008-07-08 09:30:00,9.28,9.36,9.26,9.35,3179800.0,6.5486,6.6051,6.5345,6.598,3179800.0
2008-07-08 10:00:00,9.34,9.39,9.25,9.3,4147400.0,6.5909,6.6262,6.5274,6.5627,4147400.0
2008-07-08 10:30:00,9.3,9.36,9.27,9.34,3547000.0,6.5627,6.6051,6.5415,6.5909,3547000.0
2008-07-08 11:00:00,9.34,9.35,9.27,9.33,2832200.0,6.5909,6.598,6.5415,6.5839,2832200.0
2008-07-08 11:30:00,9.33,9.36,9.3,9.34,1959400.0,6.5839,6.6051,6.5627,6.5909,1959400.0
2008-07-08 12:00:00,9.34,9.42,9.31,9.42,3590600.0,6.5909,6.6474,6.5698,6.6474,3590600.0
2008-07-08 12:30:00,9.42,9.47,9.4,9.4,3680800.0,6.6474,6.6827,6.6333,6.6333,3680800.0
2008-07-08 13:00:00,9.4,9.41,9.36,9.4,1993600.0,6.6333,6.6403,6.6051,6.6333,1993600.0
2008-07-08 13:30:00,9.4,9.4,9.33,9.34,2025600.0,6.6333,6.6333,6.5839,6.5909,2025600.0
2008-07-08 14:00:00,9.34,9.37,9.31,9.35,2537000.0,6.5909,6.6121,6.5698,6.598,2537000.0
2008-07-08 14:30:00,9.35,9.42,9.34,9.42,2789600.0,6.598,6.6474,6.5909,6.6474,2789600.0
2008-07-08 15:00:00,9.42,9.46,9.38,9.44,4043200.0,6.6474,6.6756,6.6192,6.6615,4043200.0
2008-07-08 15:30:00,9.44,9.47,9.42,9.47,5612600.0,6.6615,6.6827,6.6474,6.6827,5612600.0
2008-07-09 09:30:00,9.44,9.48,9.33,9.37,3415800.0,6.6615,6.6897,6.5839,6.6121,3415800.0
2008-07-09 10:00:00,9.37,9.47,9.37,9.47,2465200.0,6.6121,6.6827,6.6121,6.6827,2465200.0
2008-07-09 10:30:00,9.47,9.47,9.39,9.43,2671600.0,6.6827,6.6827,6.6262,6.6545,2671600.0
2008-07-09 11:00:00,9.43,9.52,9.42,9.51,1937000.0,6.6545,6.718,6.6474,6.7109,1937000.0
2008-07-09 11:30:00,9.51,9.51,9.45,9.46,1593600.0,6.7109,6.7109,6.6686,6.6756,1593600.0
2008-07-09 12:00:00,9.46,9.47,9.43,9.45,2055000.0,6.6756,6.6827,6.6545,6.6686,2055000.0
2008-07-09 12:30:00,9.45,9.46,9.41,9.44,1763800.0,6.6686,6.6756,6.6403,6.6615,1763800.0
2008-07-09 13:00:00,9.44,9.44,9.38,9.4,1717200.0,6.6615,6.6615,6.6192,6.6333,1717200.0
2008-07-09 13:30:00,9.4,9.44,9.38,9.41,1553000.0,6.6333,6.6615,6.6192,6.6403,1553000.0
2008-07-09 14:00:00,9.4,9.44,9.38,9.4,2468000.0,6.6333,6.6615,6.6192,6.6333,2468000.0
2008-07-09 14:30:00,9.4,9.43,9.35,9.37,2290600.0,6.6333,6.6545,6.598,6.6121,2290600.0
2008-07-09 15:00:00,9.37,9.37,9.33,9.34,3500600.0,6.6121,6.6121,6.5839,6.5909,3500600.0
2008-07-09 15:30:00,9.34,9.35,9.24,9.24,8930800.0,6.5909,6.598,6.5204,6.5204,8930800.0
2008-07-10 09:30:00,9.3,9.39,9.11,9.12,3961600.0,6.5627,6.6262,6.4286,6.4357,3961600.0
2008-07-10 10:00:00,9.12,9.24,9.09,9.24,3755000.0,6.4357,6.5204,6.4145,6.5204,3755000.0
2008-07-10 10:30:00,9.23,9.27,9.17,9.18,3582200.0,6.5133,6.5415,6.471,6.478,3582200.0
2008-07-10 11:00:00,9.18,9.25,9.17,9.18,2939000.0,6.478,6.5274,6.471,6.478,2939000.0
2008-07-10 11:30:00,9.18,9.24,9.18,9.23,1860600.0,6.478,6.5204,6.478,6.5133,1860600.0
2008-07-10 12:00:00,9.22,9.3,9.21,9.22,1604000.0,6.5063,6.5627,6.4992,6.5063,1604000.0
2008-07-10 12:30:00,9.22,9.26,9.21,9.24,1535800.0,6.5063,6.5345,6.4992,6.5204,1535800.0
2008-07-10 13:00:00,9.24,9.35,9.24,9.33,2262000.0,6.5204,6.598,6.5204,6.5839,2262000.0
2008-07-10 13:30:00,9.34,9.4,9.33,9.34,2550600.0,6.5909,6.6333,6.5839,6.5909,2550600.0
2008-07-10 14:00:00,9.35,9.35,9.21,9.22,2477600.0,6.598,6.598,6.4992,6.5063,2477600.0
2008-07-10 14:30:00,9.22,9.26,9.19,9.24,3021800.0,6.5063,6.5345,6.4851,6.5204,3021800.0
2008-07-10 15:00:00,9.24,9.36,9.23,9.32,3946600.0,6.5204,6.6051,6.5133,6.5768,3946600.0
2008-07-10 15:30:00,9.31,9.35,9.26,9.34,3862200.0,6.5698,6.598,6.5345,6.5909,3862200.0
2008-07-11 09:30:00,9.2,9.33,9.12,9.17,3469600.0,6.4921,6.5839,6.4357,6.471,3469600.0
2008-07-11 10:00:00,9.17,9.21,9.13,9.14,3556600.0,6.471,6.4992,6.4428,6.4498,3556600.0
2008-07-11 10:30:00,9.14,9.22,9.11,9.2,2664000.0,6.4498,6.5063,6.4286,6.4921,2664000.0
2008-07-11 11:00:00,9.2,9.22,9.13,9.14,2128600.0,6.4921,6.5063,6.4428,6.4498,2128600.0
2008-07-11 11:30:00,9.14,9.21,9.11,9.19,1951600.0,6.4498,6.4992,6.4286,6.4851,1951600.0
2008-07-11 12:00:00,9.2,9.21,9.13,9.17,1345800.0,6.4921,6.4992,6.4428,6.471,1345800.0
2008-07-11 12:30:00,9.17,9.17,9.09,9.11,1470600.0,6.471,6.471,6.4145,6.4286,1470600.0
2008-07-11 13:00:00,9.11,9.15,9.08,9.13,1484400.0,6.4286,6.4569,6.4075,6.4428,1484400.0
2008-07-11 13:30:00,9.13,9.19,9.12,9.17,1952600.0,6.4428,6.4851,6.4357,6.471,1952600.0
2008-07-11 14:00:00,9.17,9.22,9.13,9.14,2413400.0,6.471,6.5063,6.4428,6.4498,2413400.0
2008-07-11 14:30:00,9.15,9.31,9.13,9.3,2602000.0,6.4569,6.5698,6.4428,6.5627,2602000.0
2008-07-11 15:00:00,9.29,9.4,9.22,9.26,5698800.0,6.5557,6.6333,6.5063,6.5345,5698800.0
2008-07-11 15:30:00,9.26,9.28,9.2,9.24,4600200.0,6.5345,6.5486,6.4921,6.5204,4600200.0
2008-07-14 09:30:00,9.23,9.38,9.18,9.19,2930600.0,6.5133,6.6192,6.478,6.4851,2930600.0
2008-07-14 10:00:00,9.19,9.21,9.1,9.12,2366200.0,6.4851,6.4992,6.4216,6.4357,2366200.0
2008-07-14 10:30:00,9.12,9.21,9.09,9.2,1862400.0,6.4357,6.4992,6.4145,6.4921,1862400.0
2008-07-14 11:00:00,9.2,9.22,9.13,9.17,1346600.0,6.4921,6.5063,6.4428,6.471,1346600.0
2008-07-14 11:30:00,9.17,9.21,9.12,9.17,1719600.0,6.471,6.4992,6.4357,6.471,1719600.0
2008-07-14 12:00:00,9.18,9.21,9.15,9.18,1333800.0,6.478,6.4992,6.4569,6.478,1333800.0
2008-07-14 12:30:00,9.18,9.19,9.13,9.13,1560000.0,6.478,6.4851,6.4428,6.4428,1560000.0
2008-07-14 13:00:00,9.13,9.15,9.1,9.13,1464800.0,6.4428,6.4569,6.4216,6.4428,1464800.0
2008-07-14 13:30:00,9.13,9.15,9.11,9.13,2664200.0,6.4428,6.4569,6.4286,6.4428,2664200.0
2008-07-14 14:00:00,9.13,9.15,9.1,9.14,3151000.0,6.4428,6.4569,6.4216,6.4498,3151000.0
2008-07-14 14:30:00,9.14,9.15,9.11,9.12,3603000.0,6.4498,6.4569,6.4286,6.4357,3603000.0
2008-07-14 15:00:00,9.12,9.17,9.1,9.15,3812400.0,6.4357,6.471,6.4216,6.4569,3812400.0
2008-07-14 15:30:00,9.15,9.2,9.13,9.14,7393400.0,6.4569,6.4921,6.4428,6.4498,7393400.0
2008-07-15 09:30:00,9.09,9.17,8.99,9.09,3441000.0,6.4145,6.471,6.344,6.4145,3441000.0
2008-07-15 10:00:00,9.08,9.1,8.99,9.02,4609600.0,6.4075,6.4216,6.344,6.3651,4609600.0
2008-07-15 10:30:00,9.02,9.14,9.0,9.11,3016400.0,6.3651,6.4498,6.351,6.4286,3016400.0
2008-07-15 11:00:00,9.11,9.27,9.1,9.19,4597800.0,6.4286,6.5415,6.4216,6.4851,4597800.0
2008-07-15 11:30:00,9.19,9.23,9.11,9.2,2351400.0,6.4851,6.5133,6.4286,6.4921,2351400.0
2008-07-15 12:00:00,9.2,9.27,9.18,9.24,2635600.0,6.4921,6.5415,6.478,6.5204,2635600.0
2008-07-15 12:30:00,9.24,9.31,9.24,9.31,2570000.0,6.5204,6.5698,6.5204,6.5698,2570000.0
2008-07-15 13:00:00,9.31,9.35,9.18,9.21,2369800.0,6.5698,6.598,6.478,6.4992,2369800.0
2008-07-15 13:30:00,9.2,9.3,9.18,9.27,1754600.0,6.4921,6.5627,6.478,6.5415,1754600.0
2008-07-15 14:00:00,9.27,9.33,9.24,9.31,2824600.0,6.5415,6.5839,6.5204,6.5698,2824600.0
2008-07-15 14:30:00,9.31,9.35,9.28,9.3,1759600.0,6.5698,6.598,6.5486,6.5627,1759600.0
2008-07-15 15:00:00,9.3,9.34,9.24,9.24,2693800.0,6.5627,6.5909,6.5204,6.5204,2693800.0
2008-07-15 15:30:00,9.25,9.27,9.2,9.2,3907600.0,6.5274,6.5415,6.4921,6.4921,3907600.0
2008-07-16 09:30:00,9.16,9.27,9.13,9.24,2601000.0,6.4639,6.5415,6.4428,6.5204,2601000.0
2008-07-16 10:00:00,9.24,9.25,9.11,9.15,2413000.0,6.5204,6.5274,6.4286,6.4569,2413000.0
2008-07-16 10:30:00,9.15,9.34,9.15,9.33,3366400.0,6.4569,6.5909,6.4569,6.5839,3366400.0
2008-07-16 11:00:00,9.34,9.45,9.33,9.37,3219000.0,6.5909,6.6686,6.5839,6.6121,3219000.0
2008-07-16 11:30:00,9.37,9.38,9.31,9.31,2591600.0,6.6121,6.6192,6.5698,6.5698,2591600.0
2008-07-16 12:00:00,9.32,9.34,9.28,9.31,2941600.0,6.5768,6.5909,6.5486,6.5698,2941600.0
2008-07-16 12:30:00,9.31,9.34,9.3,9.33,2027200.0,6.5698,6.5909,6.5627,6.5839,2027200.0
2008-07-16 13:00:00,9.33,9.36,9.31,9.34,2989200.0,6.5839,6.6051,6.5698,6.5909,2989200.0
2008-07-16 13:30:00,9.34,9.36,9.31,9.36,1405000.0,6.5909,6.6051,6.5698,6.6051,1405000.0
2008-07-16 14:00:00,9.36,9.45,9.33,9.43,3199600.0,6.6051,6.6686,6.5839,6.6545,3199600.0
2008-07-16 14:30:00,9.43,9.51,9.43,9.49,3029000.0,6.6545,6.7109,6.6545,6.6968,3029000.0
2008-07-16 15:00:00,9.49,9.53,9.47,9.52,2732200.0,6.6968,6.725,6.6827,6.718,2732200.0
2008-07-16 15:30:00,9.52,9.52,9.48,9.52,5350000.0,6.718,6.718,6.6897,6.718,5350000.0
2008-07-17 09:30:00,9.8,9.9,9.74,9.76,6967200.0,6.9155,6.9861,6.8732,6.8873,6967200.0
2008-07-17 10:00:00,9.76,9.88,9.69,9.85,5132400.0,6.8873,6.972,6.8379,6.9508,5132400.0
2008-07-17 10:30:00,9.85,9.9,9.77,9.81,3841000.0,6.9508,6.9861,6.8944,6.9226,3841000.0
2008-07-17 11:00:00,9.81,9.83,9.75,9.81,2456600.0,6.9226,6.9367,6.8803,6.9226,2456600.0
2008-07-17 11:30:00,9.81,9.83,9.76,9.78,2043200.0,6.9226,6.9367,6.8873,6.9014,2043200.0
2008-07-17 12:00:00,9.78,9.81,9.77,9.8,1169400.0,6.9014,6.9226,6.8944,6.9155,1169400.0
2008-07-17 12:30:00,9.8,9.87,9.79,9.81,2752600.0,6.9155,6.9649,6.9085,6.9226,2752600.0
2008-07-17 13:00:00,9.81,9.88,9.8,9.86,3613400.0,6.9226,6.972,6.9155,6.9579,3613400.0
2008-07-17 13:30:00,9.86,9.92,9.85,9.88,3824800.0,6.9579,7.0002,6.9508,6.972,3824800.0
2008-07-17 14:00:00,9.88,9.93,9.87,9.93,2569200.0,6.972,7.0073,6.9649,7.0073,2569200.0
2008-07-17 14:30:00,9.93,9.95,9.9,9.9,2810400.0,7.0073,7.0214,6.9861,6.9861,2810400.0
2008-07-17 15:00:00,9.9,9.97,9.89,9.92,4389600.0,6.9861,7.0355,6.9791,7.0002,4389600.0
2008-07-17 15:30:00,9.92,9.93,9.83,9.86,7192800.0,7.0002,7.0073,6.9367,6.9579,7192800.0
2008-07-18 09:30:00,9.9,9.92,9.76,9.89,12003200.0,6.9861,7.0002,6.8873,6.9791,12003200.0
2008-07-18 10:00:00,9.89,9.93,9.87,9.93,2904800.0,6.9791,7.0073,6.9649,7.0073,2904800.0
2008-07-18 10:30:00,9.93,10.02,9.89,9.99,3005800.0,7.0073,7.0708,6.9791,7.0496,3005800.0
2008-07-18 11:00:00,9.99,10.12,9.99,10.08,2863200.0,7.0496,7.1414,7.0496,7.1131,2863200.0
2008-07-18 11:30:00,10.08,10.09,9.99,10.01,1917400.0,7.1131,7.1202,7.0496,7.0637,1917400.0
2008-07-18 12:00:00,10.0,10.03,9.97,10.01,1457200.0,7.0567,7.0779,7.0355,7.0637,1457200.0
2008-07-18 12:30:00,10.01,10.02,9.95,9.99,1697800.0,7.0637,7.0708,7.0214,7.0496,1697800.0
2008-07-18 13:00:00,9.99,10.06,9.99,10.05,1492600.0,7.0496,7.099,7.0496,7.092,1492600.0
2008-07-18 13:30:00,10.05,10.07,10.03,10.03,1354400.0,7.092,7.1061,7.0779,7.0779,1354400.0
2008-07-18 14:00:00,10.03,10.08,10.02,10.07,4072400.0,7.0779,7.1131,7.0708,7.1061,4072400.0
2008-07-18 14:30:00,10.07,10.12,10.06,10.12,3916800.0,7.1061,7.1414,7.099,7.1414,3916800.0
2008-07-18 15:00:00,10.12,10.15,10.11,10.12,3469800.0,7.1414,7.1625,7.1343,7.1414,3469800.0
2008-07-18 15:30:00,10.12,10.15,10.1,10.13,8835800.0,7.1414,7.1625,7.1272,7.1484,8835800.0
2008-07-21 09:30:00,10.1,10.15,10.05,10.08,3577400.0,7.1272,7.1625,7.092,7.1131,3577400.0
2008-07-21 10:00:00,10.08,10.09,10.0,10.05,3278800.0,7.1131,7.1202,7.0567,7.092,3278800.0
2008-07-21 10:30:00,10.05,10.05,10.01,10.01,2105800.0,7.092,7.092,7.0637,7.0637,2105800.0
2008-07-21 11:00:00,10.01,10.06,10.0,10.05,1394000.0,7.0637,7.099,7.0567,7.092,1394000.0
2008-07-21 11:30:00,10.05,10.06,9.95,9.95,2305600.0,7.092,7.099,7.0214,7.0214,2305600.0
2008-07-21 12:00:00,9.95,10.05,9.94,10.04,2017000.0,7.0214,7.092,7.0143,7.0849,2017000.0
2008-07-21 12:30:00,10.04,10.05,9.97,9.97,1526800.0,7.0849,7.092,7.0355,7.0355,1526800.0
2008-07-21 13:00:00,9.97,9.99,9.95,9.99,1463400.0,7.0355,7.0496,7.0214,7.0496,1463400.0
2008-07-21 13:30:00,9.99,10.01,9.97,9.97,996200.0,7.0496,7.0637,7.0355,7.0355,996200.0
2008-07-21 14:00:00,9.97,9.97,9.94,9.95,2336000.0,7.0355,7.0355,7.0143,7.0214,2336000.0
2008-07-21 14:30:00,9.94,9.95,9.92,9.95,1178600.0,7.0143,7.0214,7.0002,7.0214,1178600.0
2008-07-21 15:00:00,9.95,9.96,9.89,9.9,2702000.0,7.0214,7.0285,6.9791,6.9861,2702000.0
2008-07-21 15:30:00,9.9,9.91,9.86,9.88,4526600.0,6.9861,6.9932,6.9579,6.972,4526600.0
2008-07-22 09:30:00,9.94,9.99,9.86,9.94,3743800.0,7.0143,7.0496,6.9579,7.0143,3743800.0
2008-07-22 10:00:00,9.94,10.03,9.94,9.95,2949400.0,7.0143,7.0779,7.0143,7.0214,2949400.0
2008-07-22 10:30:00,9.94,9.97,9.86,9.86,3719800.0,7.0143,7.0355,6.9579,6.9579,3719800.0
2008-07-22 11:00:00,9.86,9.87,9.81,9.86,3043000.0,6.9579,6.9649,6.9226,6.9579,3043000.0
2008-07-22 11:30:00,9.85,9.88,9.8,9.8,2139600.0,6.9508,6.972,6.9155,6.9155,2139600.0
2008-07-22 12:00:00,9.8,9.87,9.79,9.83,1717000.0,6.9155,6.9649,6.9085,6.9367,1717000.0
2008-07-22 12:30:00,9.83,9.83,9.75,9.77,2476000.0,6.9367,6.9367,6.8803,6.8944,2476000.0
2008-07-22 13:00:00,9.77,9.81,9.74,9.81,1781400.0,6.8944,6.9226,6.8732,6.9226,1781400.0
2008-07-22 13:30:00,9.81,9.87,9.8,9.83,2288000.0,6.9226,6.9649,6.9155,6.9367,2288000.0
2008-07-22 14:00:00,9.83,9.84,9.77,9.81,2670000.0,6.9367,6.9438,6.8944,6.9226,2670000.0
2008-07-22 14:30:00,9.81,9.85,9.81,9.83,2522800.0,6.9226,6.9508,6.9226,6.9367,2522800.0
2008-07-22 15:00:00,9.83,9.87,9.81,9.86,2328400.0,6.9367,6.9649,6.9226,6.9579,2328400.0
2008-07-22 15:30:00,9.86,9.92,9.85,9.91,5083400.0,6.9579,7.0002,6.9508,6.9932,5083400.0
2008-07-23 09:30:00,9.95,9.95,9.74,9.88,3301400.0,7.0214,7.0214,6.8732,6.972,3301400.0
2008-07-23 10:00:00,9.88,10.09,9.87,10.03,4624400.0,6.972,7.1202,6.9649,7.0779,4624400.0
2008-07-23 10:30:00,10.03,10.14,10.03,10.04,3060000.0,7.0779,7.1555,7.0779,7.0849,3060000.0
2008-07-23 11:00:00,10.04,10.04,9.95,10.0,2249600.0,7.0849,7.0849,7.0214,7.0567,2249600.0
2008-07-23 11:30:00,10.0,10.0,9.89,9.89,1859400.0,7.0567,7.0567,6.9791,6.9791,1859400.0
2008-07-23 12:00:00,9.89,9.92,9.83,9.88,1790000.0,6.9791,7.0002,6.9367,6.972,1790000.0
2008-07-23 12:30:00,9.88,9.93,9.85,9.93,1321200.0,6.972,7.0073,6.9508,7.0073,1321200.0
2008-07-23 13:00:00,9.93,9.94,9.89,9.9,1286000.0,7.0073,7.0143,6.9791,6.9861,1286000.0
2008-07-23 13:30:00,9.9,9.95,9.82,9.88,2582000.0,6.9861,7.0214,6.9297,6.972,2582000.0
2008-07-23 14:00:00,9.88,9.97,9.87,9.97,3550600.0,6.972,7.0355,6.9649,7.0355,3550600.0
2008-07-23 14:30:00,9.97,9.99,9.92,9.93,2902400.0,7.0355,7.0496,7.0002,7.0073,2902400.0
2008-07-23 15:00:00,9.93,9.98,9.9,9.97,3383800.0,7.0073,7.0426,6.9861,7.0355,3383800.0
2008-07-23 15:30:00,9.97,10.04,9.96,10.03,6786800.0,7.0355,7.0849,7.0285,7.0779,6786800.0
2008-07-24 09:30:00,9.87,9.92,9.81,9.9,3652200.0,6.9649,7.0002,6.9226,6.9861,3652200.0
2008-07-24 10:00:00,9.9,9.9,9.78,9.86,2420200.0,6.9861,6.9861,6.9014,6.9579,2420200.0
2008-07-24 10:30:00,9.87,10.06,9.86,10.05,2721400.0,6.9649,7.099,6.9579,7.092,2721400.0
2008-07-24 11:00:00,10.05,10.05,9.93,9.93,2446000.0,7.092,7.092,7.0073,7.0073,2446000.0
2008-07-24 11:30:00,9.93,10.01,9.9,10.0,3527000.0,7.0073,7.0637,6.9861,7.0567,3527000.0
2008-07-24 12:00:00,10.0,10.01,9.97,10.0,1459800.0,7.0567,7.0637,7.0355,7.0567,1459800.0
2008-07-24 12:30:00,10.0,10.03,9.98,9.99,1742800.0,7.0567,7.0779,7.0426,7.0496,1742800.0
2008-07-24 13:00:00,10.0,10.01,9.95,9.97,2454200.0,7.0567,7.0637,7.0214,7.0355,2454200.0
2008-07-24 13:30:00,9.97,10.0,9.96,9.99,2892200.0,7.0355,7.0567,7.0285,7.0496,2892200.0
2008-07-24 14:00:00,9.99,10.03,9.99,9.99,3165600.0,7.0496,7.0779,7.0496,7.0496,3165600.0
2008-07-24 14:30:00,9.99,10.02,9.97,10.02,2750200.0,7.0496,7.0708,7.0355,7.0708,2750200.0
2008-07-24 15:00:00,10.01,10.04,9.98,9.98,3644600.0,7.0637,7.0849,7.0426,7.0426,3644600.0
2008-07-24 15:30:00,9.98,9.99,9.93,9.94,9240000.0,7.0426,7.0496,7.0073,7.0143,9240000.0
2008-07-25 09:30:00,9.99,9.99,9.88,9.88,4765800.0,7.0496,7.0496,6.972,6.972,4765800.0
2008-07-25 10:00:00,9.88,9.9,9.8,9.8,5736200.0,6.972,6.9861,6.9155,6.9155,5736200.0
2008-07-25 10:30:00,9.8,9.84,9.76,9.82,4405200.0,6.9155,6.9438,6.8873,6.9297,4405200.0
2008-07-25 11:00:00,9.82,9.83,9.77,9.78,2586800.0,6.9297,6.9367,6.8944,6.9014,2586800.0
2008-07-25 11:30:00,9.78,9.81,9.77,9.79,1237800.0,6.9014,6.9226,6.8944,6.9085,1237800.0
2008-07-25 12:00:00,9.79,9.81,9.75,9.81,1900400.0,6.9085,6.9226,6.8803,6.9226,1900400.0
2008-07-25 12:30:00,9.81,9.85,9.78,9.81,1644600.0,6.9226,6.9508,6.9014,6.9226,1644600.0
2008-07-25 13:00:00,9.82,9.87,9.8,9.84,2144200.0,6.9297,6.9649,6.9155,6.9438,2144200.0
2008-07-25 13:30:00,9.84,9.88,9.81,9.86,1461200.0,6.9438,6.972,6.9226,6.9579,1461200.0
2008-07-25 14:00:00,9.86,9.88,9.82,9.83,2267200.0,6.9579,6.972,6.9297,6.9367,2267200.0
2008-07-25 14:30:00,9.83,9.88,9.83,9.88,2740600.0,6.9367,6.972,6.9367,6.972,2740600.0
2008-07-25 15:00:00,9.88,9.88,9.76,9.76,3701200.0,6.972,6.972,6.8873,6.8873,3701200.0
2008-07-25 15:30:00,9.76,9.84,9.74,9.8,4426200.0,6.8873,6.9438,6.8732,6.9155,4426200.0
2008-07-28 09:30:00,9.81,9.81,9.63,9.65,3683600.0,6.9226,6.9226,6.7956,6.8097,3683600.0
2008-07-28 10:00:00,9.65,9.68,9.62,9.65,3233400.0,6.8097,6.8309,6.7885,6.8097,3233400.0
2008-07-28 10:30:00,9.65,9.71,9.64,9.69,1790000.0,6.8097,6.852,6.8026,6.8379,1790000.0
2008-07-28 11:00:00,9.69,9.7,9.54,9.56,2865800.0,6.8379,6.845,6.7321,6.7462,2865800.0
2008-07-28 11:30:00,9.56,9.61,9.54,9.55,3640600.0,6.7462,6.7815,6.7321,6.7391,3640600.0
2008-07-28 12:00:00,9.55,9.56,9.5,9.55,1835000.0,6.7391,6.7462,6.7038,6.7391,1835000.0
2008-07-28 12:30:00,9.56,9.56,9.47,9.49,1837000.0,6.7462,6.7462,6.6827,6.6968,1837000.0
2008-07-28 13:00:00,9.49,9.52,9.47,9.51,1611400.0,6.6968,6.718,6.6827,6.7109,1611400.0
2008-07-28 13:30:00,9.51,9.54,9.51,9.52,1112200.0,6.7109,6.7321,6.7109,6.718,1112200.0
2008-07-28 14:00:00,9.52,9.53,9.48,9.49,1571000.0,6.718,6.725,6.6897,6.6968,1571000.0
2008-07-28 14:30:00,9.49,9.52,9.46,9.46,1520400.0,6.6968,6.718,6.6756,6.6756,1520400.0
2008-07-28 15:00:00,9.47,9.52,9.46,9.49,2084800.0,6.6827,6.718,6.6756,6.6968,2084800.0
2008-07-28 15:30:00,9.49,9.5,9.43,9.46,6554800.0,6.6968,6.7038,6.6545,6.6756,6554800.0
2008-07-29 09:30:00,9.49,9.63,9.42,9.63,3328400.0,6.6968,6.7956,6.6474,6.7956,3328400.0
2008-07-29 10:00:00,9.63,9.71,9.63,9.69,4030800.0,6.7956,6.852,6.7956,6.8379,4030800.0
2008-07-29 10:30:00,9.69,9.8,9.67,9.71,3582200.0,6.8379,6.9155,6.8238,6.852,3582200.0
2008-07-29 11:00:00,9.71,9.73,9.61,9.62,2784200.0,6.852,6.8662,6.7815,6.7885,2784200.0
2008-07-29 11:30:00,9.62,9.63,9.55,9.56,3833400.0,6.7885,6.7956,6.7391,6.7462,3833400.0
2008-07-29 12:00:00,9.56,9.62,9.45,9.49,14862600.0,6.7462,6.7885,6.6686,6.6968,14862600.0
2008-07-29 12:30:00,9.49,9.5,9.45,9.47,3843000.0,6.6968,6.7038,6.6686,6.6827,3843000.0
2008-07-29 13:00:00,9.47,9.48,9.45,9.47,2263000.0,6.6827,6.6897,6.6686,6.6827,2263000.0
2008-07-29 13:30:00,9.48,9.49,9.45,9.49,3561600.0,6.6897,6.6968,6.6686,6.6968,3561600.0
2008-07-29 14:00:00,9.49,9.49,9.42,9.46,3157400.0,6.6968,6.6968,6.6474,6.6756,3157400.0
2008-07-29 14:30:00,9.45,9.49,9.43,9.47,3089400.0,6.6686,6.6968,6.6545,6.6827,3089400.0
2008-07-29 15:00:00,9.47,9.5,9.45,9.49,4659200.0,6.6827,6.7038,6.6686,6.6968,4659200.0
2008-07-29 15:30:00,9.5,9.59,9.47,9.58,9477000.0,6.7038,6.7674,6.6827,6.7603,9477000.0
2008-07-30 09:30:00,9.85,10.11,9.84,10.1,10946800.0,6.9508,7.1343,6.9438,7.1272,10946800.0
2008-07-30 10:00:00,10.1,10.24,10.09,10.23,7626600.0,7.1272,7.226,7.1202,7.219,7626600.0
2008-07-30 10:30:00,10.23,10.3,10.14,10.17,6640800.0,7.219,7.2684,7.1555,7.1766,6640800.0
2008-07-30 11:00:00,10.17,10.21,10.13,10.18,3871600.0,7.1766,7.2049,7.1484,7.1837,3871600.0
2008-07-30 11:30:00,10.18,10.2,10.1,10.14,3639400.0,7.1837,7.1978,7.1272,7.1555,3639400.0
2008-07-30 12:00:00,10.14,10.16,10.1,10.11,3317000.0,7.1555,7.1696,7.1272,7.1343,3317000.0
2008-07-30 12:30:00,10.11,10.12,10.04,10.06,3209200.0,7.1343,7.1414,7.0849,7.099,3209200.0
2008-07-30 13:00:00,10.05,10.06,9.95,9.96,5576800.0,7.092,7.099,7.0214,7.0285,5576800.0
2008-07-30 13:30:00,9.96,9.99,9.9,9.93,3921200.0,7.0285,7.0496,6.9861,7.0073,3921200.0
2008-07-30 14:00:00,9.93,9.96,9.84,9.88,4815200.0,7.0073,7.0285,6.9438,6.972,4815200.0
2008-07-30 14:30:00,9.88,9.99,9.88,9.96,3356000.0,6.972,7.0496,6.972,7.0285,3356000.0
2008-07-30 15:00:00,9.96,10.03,9.93,10.02,3045200.0,7.0285,7.0779,7.0073,7.0708,3045200.0
2008-07-30 15:30:00,10.03,10.12,10.02,10.05,8212600.0,7.0779,7.1414,7.0708,7.092,8212600.0
2008-07-31 09:30:00,10.06,10.45,10.02,10.42,7799600.0,7.099,7.3742,7.0708,7.3531,7799600.0
2008-07-31 10:00:00,10.41,10.51,10.39,10.51,7417400.0,7.346,7.4166,7.3319,7.4166,7417400.0
2008-07-31 10:30:00,10.51,10.52,10.44,10.46,5253800.0,7.4166,7.4236,7.3672,7.3813,5253800.0
2008-07-31 11:00:00,10.46,10.54,10.45,10.49,3162200.0,7.3813,7.4377,7.3742,7.4025,3162200.0
2008-07-31 11:30:00,10.49,10.57,10.49,10.56,3337800.0,7.4025,7.4589,7.4025,7.4519,3337800.0
2008-07-31 12:00:00,10.56,10.56,10.47,10.5,3600600.0,7.4519,7.4519,7.3883,7.4095,3600600.0
2008-07-31 12:30:00,10.5,10.55,10.49,10.52,2510000.0,7.4095,7.4448,7.4025,7.4236,2510000.0
2008-07-31 13:00:00,10.52,10.54,10.5,10.51,2377200.0,7.4236,7.4377,7.4095,7.4166,2377200.0
2008-07-31 13:30:00,10.51,10.54,10.49,10.49,1817400.0,7.4166,7.4377,7.4025,7.4025,1817400.0
2008-07-31 14:00:00,10.49,10.55,10.47,10.49,2566600.0,7.4025,7.4448,7.3883,7.4025,2566600.0
2008-07-31 14:30:00,10.49,10.56,10.47,10.49,3209000.0,7.4025,7.4519,7.3883,7.4025,3209000.0
2008-07-31 15:00:00,10.49,10.51,10.42,10.44,3683600.0,7.4025,7.4166,7.3531,7.3672,3683600.0
2008-07-31 15:30:00,10.44,10.45,10.31,10.33,9110000.0,7.3672,7.3742,7.2754,7.2896,9110000.0
2008-08-01 09:30:00,10.47,10.47,10.19,10.24,5534400.0,7.3883,7.3883,7.1908,7.226,5534400.0
2008-08-01 10:00:00,10.24,10.27,10.12,10.2,3871800.0,7.226,7.2472,7.1414,7.1978,3871800.0
2008-08-01 10:30:00,10.2,10.31,10.2,10.26,3124200.0,7.1978,7.2754,7.1978,7.2402,3124200.0
2008-08-01 11:00:00,10.26,10.28,10.2,10.25,1971600.0,7.2402,7.2543,7.1978,7.2331,1971600.0
2008-08-01 11:30:00,10.25,10.31,10.25,10.28,1688400.0,7.2331,7.2754,7.2331,7.2543,1688400.0
2008-08-01 12:00:00,10.28,10.28,10.21,10.22,2113800.0,7.2543,7.2543,7.2049,7.2119,2113800.0
2008-08-01 12:30:00,10.23,10.25,10.16,10.18,3370200.0,7.219,7.2331,7.1696,7.1837,3370200.0
2008-08-01 13:00:00,10.17,10.23,10.17,10.22,1963200.0,7.1766,7.219,7.1766,7.2119,1963200.0
2008-08-01 13:30:00,10.23,10.24,10.18,10.19,2585400.0,7.219,7.226,7.1837,7.1908,2585400.0
2008-08-01 14:00:00,10.19,10.21,10.13,10.18,2603400.0,7.1908,7.2049,7.1484,7.1837,2603400.0
2008-08-01 14:30:00,10.18,10.19,10.15,10.17,2331200.0,7.1837,7.1908,7.1625,7.1766,2331200.0
2008-08-01 15:00:00,10.17,10.24,10.13,10.24,2691200.0,7.1766,7.226,7.1484,7.226,2691200.0
2008-08-01 15:30:00,10.24,10.24,10.18,10.18,4911800.0,7.226,7.226,7.1837,7.1837,4911800.0
2008-08-04 09:30:00,10.18,10.26,10.1,10.19,2323800.0,7.1837,7.2402,7.1272,7.1908,2323800.0
2008-08-04 10:00:00,10.19,10.24,10.17,10.24,2171200.0,7.1908,7.226,7.1766,7.226,2171200.0
2008-08-04 10:30:00,10.24,10.24,10.16,10.18,1347200.0,7.226,7.226,7.1696,7.1837,1347200.0
2008-08-04 11:00:00,10.17,10.22,10.14,10.21,1943600.0,7.1766,7.2119,7.1555,7.2049,1943600.0
2008-08-04 11:30:00,10.21,10.28,10.19,10.28,2607200.0,7.2049,7.2543,7.1908,7.2543,2607200.0
2008-08-04 12:00:00,10.28,10.31,10.24,10.27,1133400.0,7.2543,7.2754,7.226,7.2472,1133400.0
2008-08-04 12:30:00,10.27,10.29,10.19,10.2,966600.0,7.2472,7.2613,7.1908,7.1978,966600.0
2008-08-04 13:00:00,10.19,10.23,10.19,10.22,943400.0,7.1908,7.219,7.1908,7.2119,943400.0
2008-08-04 13:30:00,10.22,10.26,10.21,10.25,695200.0,7.2119,7.2402,7.2049,7.2331,695200.0
2008-08-04 14:00:00,10.25,10.27,10.24,10.26,1198200.0,7.2331,7.2472,7.226,7.2402,1198200.0
2008-08-04 14:30:00,10.26,10.33,10.24,10.32,1636400.0,7.2402,7.2896,7.226,7.2825,1636400.0
2008-08-04 15:00:00,10.32,10.33,10.3,10.32,1893400.0,7.2825,7.2896,7.2684,7.2825,1893400.0
2008-08-04 15:30:00,10.32,10.34,10.25,10.28,5368800.0,7.2825,7.2966,7.2331,7.2543,5368800.0
2008-08-05 09:30:00,10.4,10.57,10.37,10.57,4878200.0,7.339,7.4589,7.3178,7.4589,4878200.0
2008-08-05 10:00:00,10.56,10.63,10.53,10.53,2524200.0,7.4519,7.5013,7.4307,7.4307,2524200.0
2008-08-05 10:30:00,10.53,10.56,10.53,10.55,3151600.0,7.4307,7.4519,7.4307,7.4448,3151600.0
2008-08-05 11:00:00,10.55,10.6,10.54,10.57,2486200.0,7.4448,7.4801,7.4377,7.4589,2486200.0
2008-08-05 11:30:00,10.58,10.58,10.53,10.58,1405000.0,7.466,7.466,7.4307,7.466,1405000.0
2008-08-05 12:00:00,10.58,10.58,10.54,10.57,1720000.0,7.466,7.466,7.4377,7.4589,1720000.0
2008-08-05 12:30:00,10.56,10.58,10.55,10.58,1551600.0,7.4519,7.466,7.4448,7.466,1551600.0
2008-08-05 13:00:00,10.58,10.59,10.56,10.58,1857600.0,7.466,7.473,7.4519,7.466,1857600.0
2008-08-05 13:30:00,10.58,10.62,10.57,10.57,2466600.0,7.466,7.4942,7.4589,7.4589,2466600.0
2008-08-05 14:00:00,10.57,10.63,10.54,10.63,4213000.0,7.4589,7.5013,7.4377,7.5013,4213000.0
2008-08-05 14:30:00,10.63,10.77,10.63,10.74,4336200.0,7.5013,7.6,7.5013,7.5789,4336200.0
2008-08-05 15:00:00,10.74,10.78,10.73,10.76,3526000.0,7.5789,7.6071,7.5718,7.593,3526000.0
2008-08-05 15:30:00,10.76,10.77,10.72,10.76,9082200.0,7.593,7.6,7.5648,7.593,9082200.0
2008-08-06 09:30:00,10.77,10.78,10.59,10.6,3937600.0,7.6,7.6071,7.473,7.4801,3937600.0
2008-08-06 10:00:00,10.6,10.6,10.54,10.55,3647200.0,7.4801,7.4801,7.4377,7.4448,3647200.0
2008-08-06 10:30:00,10.55,10.56,10.47,10.5,3245600.0,7.4448,7.4519,7.3883,7.4095,3245600.0
2008-08-06 11:00:00,10.5,10.59,10.49,10.58,2697600.0,7.4095,7.473,7.4025,7.466,2697600.0
2008-08-06 11:30:00,10.58,10.6,10.55,10.56,1919200.0,7.466,7.4801,7.4448,7.4519,1919200.0
2008-08-06 12:00:00,10.56,10.59,10.55,10.58,1968600.0,7.4519,7.473,7.4448,7.466,1968600.0
2008-08-06 12:30:00,10.58,10.63,10.55,10.57,1384400.0,7.466,7.5013,7.4448,7.4589,1384400.0
2008-08-06 13:00:00,10.57,10.59,10.54,10.57,1905200.0,7.4589,7.473,7.4377,7.4589,1905200.0
2008-08-06 13:30:00,10.58,10.58,10.51,10.55,2269400.0,7.466,7.466,7.4166,7.4448,2269400.0
2008-08-06 14:00:00,10.55,10.58,10.53,10.55,1897600.0,7.4448,7.466,7.4307,7.4448,1897600.0
2008-08-06 14:30:00,10.55,10.62,10.55,10.59,2171200.0,7.4448,7.4942,7.4448,7.473,2171200.0
2008-08-06 15:00:00,10.59,10.61,10.58,10.6,2518000.0,7.473,7.4871,7.466,7.4801,2518000.0
2008-08-06 15:30:00,10.6,10.63,10.58,10.62,3455000.0,7.4801,7.5013,7.466,7.4942,3455000.0
2008-08-07 09:30:00,10.54,10.63,10.47,10.55,3345000.0,7.4377,7.5013,7.3883,7.4448,3345000.0
2008-08-07 10:00:00,10.56,10.6,10.51,10.53,4057400.0,7.4519,7.4801,7.4166,7.4307,4057400.0
2008-08-07 10:30:00,10.52,10.55,10.45,10.54,4600400.0,7.4236,7.4448,7.3742,7.4377,4600400.0
2008-08-07 11:00:00,10.54,10.54,10.45,10.47,2741400.0,7.4377,7.4377,7.3742,7.3883,2741400.0
2008-08-07 11:30:00,10.46,10.48,10.43,10.45,2357200.0,7.3813,7.3954,7.3601,7.3742,2357200.0
2008-08-07 12:00:00,10.45,10.52,10.42,10.52,1270600.0,7.3742,7.4236,7.3531,7.4236,1270600.0
2008-08-07 12:30:00,10.52,10.59,10.5,10.57,1793600.0,7.4236,7.473,7.4095,7.4589,1793600.0
2008-08-07 13:00:00,10.57,10.6,10.51,10.6,1427200.0,7.4589,7.4801,7.4166,7.4801,1427200.0
2008-08-07 13:30:00,10.6,10.62,10.55,10.55,1920600.0,7.4801,7.4942,7.4448,7.4448,1920600.0
2008-08-07 14:00:00,10.55,10.55,10.47,10.51,2748800.0,7.4448,7.4448,7.3883,7.4166,2748800.0
2008-08-07 14:30:00,10.51,10.54,10.49,10.49,1510600.0,7.4166,7.4377,7.4025,7.4025,1510600.0
2008-08-07 15:00:00,10.49,10.54,10.48,10.53,2576800.0,7.4025,7.4377,7.3954,7.4307,2576800.0
2008-08-07 15:30:00,10.53,10.53,10.47,10.52,5651000.0,7.4307,7.4307,7.3883,7.4236,5651000.0
2008-08-08 09:30:00,10.55,10.68,10.53,10.66,2915600.0,7.4448,7.5365,7.4307,7.5224,2915600.0
2008-08-08 10:00:00,10.66,10.81,10.65,10.8,4443000.0,7.5224,7.6283,7.5154,7.6212,4443000.0
2008-08-08 10:30:00,10.81,10.81,10.69,10.7,2259200.0,7.6283,7.6283,7.5436,7.5507,2259200.0
2008-08-08 11:00:00,10.7,10.72,10.66,10.68,1777200.0,7.5507,7.5648,7.5224,7.5365,1777200.0
2008-08-08 11:30:00,10.68,10.8,10.68,10.8,1958600.0,7.5365,7.6212,7.5365,7.6212,1958600.0
2008-08-08 12:00:00,10.8,10.81,10.77,10.78,1422400.0,7.6212,7.6283,7.6,7.6071,1422400.0
2008-08-08 12:30:00,10.77,10.78,10.72,10.73,1796200.0,7.6,7.6071,7.5648,7.5718,1796200.0
2008-08-08 13:00:00,10.73,10.79,10.73,10.77,1455600.0,7.5718,7.6142,7.5718,7.6,1455600.0
2008-08-08 13:30:00,10.77,10.83,10.77,10.78,1357200.0,7.6,7.6424,7.6,7.6071,1357200.0
2008-08-08 14:00:00,10.77,10.81,10.75,10.78,2844800.0,7.6,7.6283,7.5859,7.6071,2844800.0
2008-08-08 14:30:00,10.78,10.85,10.77,10.83,1972000.0,7.6071,7.6565,7.6,7.6424,1972000.0
2008-08-08 15:00:00,10.83,10.87,10.83,10.84,2585000.0,7.6424,7.6706,7.6424,7.6494,2585000.0
2008-08-08 15:30:00,10.84,10.88,10.82,10.84,7146200.0,7.6494,7.6777,7.6353,7.6494,7146200.0
2008-08-11 09:30:00,10.77,10.89,10.72,10.88,3511800.0,7.6,7.6847,7.5648,7.6777,3511800.0
2008-08-11 10:00:00,10.88,10.94,10.85,10.89,2840800.0,7.6777,7.72,7.6565,7.6847,2840800.0
2008-08-11 10:30:00,10.89,10.89,10.81,10.86,2144200.0,7.6847,7.6847,7.6283,7.6636,2144200.0
2008-08-11 11:00:00,10.87,10.93,10.86,10.91,2256600.0,7.6706,7.713,7.6636,7.6988,2256600.0
2008-08-11 11:30:00,10.92,10.94,10.89,10.9,2853000.0,7.7059,7.72,7.6847,7.6918,2853000.0
2008-08-11 12:00:00,10.9,10.96,10.9,10.94,1595600.0,7.6918,7.7341,7.6918,7.72,1595600.0
2008-08-11 12:30:00,10.95,10.95,10.92,10.93,1143200.0,7.7271,7.7271,7.7059,7.713,1143200.0
2008-08-11 13:00:00,10.93,10.97,10.9,10.96,1517600.0,7.713,7.7412,7.6918,7.7341,1517600.0
2008-08-11 13:30:00,10.96,11.0,10.96,10.96,1958200.0,7.7341,7.7624,7.7341,7.7341,1958200.0
2008-08-11 14:00:00,10.96,10.98,10.88,10.88,2812600.0,7.7341,7.7482,7.6777,7.6777,2812600.0
2008-08-11 14:30:00,10.88,10.9,10.85,10.88,2271000.0,7.6777,7.6918,7.6565,7.6777,2271000.0
2008-08-11 15:00:00,10.88,10.96,10.88,10.88,2278200.0,7.6777,7.7341,7.6777,7.6777,2278200.0
2008-08-11 15:30:00,10.89,10.93,10.85,10.9,5671800.0,7.6847,7.713,7.6565,7.6918,5671800.0
2008-08-12 09:30:00,10.88,10.91,10.72,10.82,4613800.0,7.6777,7.6988,7.5648,7.6353,4613800.0
2008-08-12 10:00:00,10.82,10.92,10.81,10.81,4589000.0,7.6353,7.7059,7.6283,7.6283,4589000.0
2008-08-12 10:30:00,10.81,10.88,10.78,10.88,3155600.0,7.6283,7.6777,7.6071,7.6777,3155600.0
2008-08-12 11:00:00,10.88,11.0,10.88,10.99,3007400.0,7.6777,7.7624,7.6777,7.7553,3007400.0
2008-08-12 11:30:00,10.99,11.0,10.94,10.95,3037000.0,7.7553,7.7624,7.72,7.7271,3037000.0
2008-08-12 12:00:00,10.95,10.97,10.9,10.97,1837200.0,7.7271,7.7412,7.6918,7.7412,1837200.0
2008-08-12 12:30:00,10.97,11.03,10.94,11.01,1829600.0,7.7412,7.7835,7.72,7.7694,1829600.0
2008-08-12 13:00:00,11.02,11.04,10.99,11.01,2154000.0,7.7765,7.7906,7.7553,7.7694,2154000.0
2008-08-12 13:30:00,11.01,11.01,10.94,10.95,1371000.0,7.7694,7.7694,7.72,7.7271,1371000.0
2008-08-12 14:00:00,10.95,11.04,10.95,11.04,1959400.0,7.7271,7.7906,7.7271,7.7906,1959400.0
2008-08-12 14:30:00,11.04,11.04,10.97,10.97,2084400.0,7.7906,7.7906,7.7412,7.7412,2084400.0
2008-08-12 15:00:00,10.97,10.97,10.9,10.94,3997800.0,7.7412,7.7412,7.6918,7.72,3997800.0
2008-08-12 15:30:00,10.95,10.95,10.9,10.92,4908400.0,7.7271,7.7271,7.6918,7.7059,4908400.0
2008-08-13 09:30:00,10.9,10.99,10.83,10.93,2784200.0,7.6918,7.7553,7.6424,7.713,2784200.0
2008-08-13 10:00:00,10.93,10.99,10.92,10.93,2630600.0,7.713,7.7553,7.7059,7.713,2630600.0
2008-08-13 10:30:00,10.93,10.95,10.84,10.85,3350400.0,7.713,7.7271,7.6494,7.6565,3350400.0
2008-08-13 11:00:00,10.85,10.86,10.81,10.84,2228400.0,7.6565,7.6636,7.6283,7.6494,2228400.0
2008-08-13 11:30:00,10.84,10.86,10.8,10.82,1262000.0,7.6494,7.6636,7.6212,7.6353,1262000.0
2008-08-13 12:00:00,10.82,10.86,10.8,10.81,784400.0,7.6353,7.6636,7.6212,7.6283,784400.0
2008-08-13 12:30:00,10.8,10.83,10.78,10.82,1450200.0,7.6212,7.6424,7.6071,7.6353,1450200.0
2008-08-13 13:00:00,10.81,10.88,10.79,10.87,1995000.0,7.6283,7.6777,7.6142,7.6706,1995000.0
2008-08-13 13:30:00,10.87,10.93,10.87,10.93,1790800.0,7.6706,7.713,7.6706,7.713,1790800.0
2008-08-13 14:00:00,10.92,10.99,10.9,10.95,2663600.0,7.7059,7.7553,7.6918,7.7271,2663600.0
2008-08-13 14:30:00,10.95,11.0,10.94,10.99,1960000.0,7.7271,7.7624,7.72,7.7553,1960000.0
2008-08-13 15:00:00,10.99,11.01,10.93,10.94,2496400.0,7.7553,7.7694,7.713,7.72,2496400.0
2008-08-13 15:30:00,10.94,10.95,10.89,10.94,3975000.0,7.72,7.7271,7.6847,7.72,3975000.0
2008-08-14 09:30:00,10.88,10.94,10.83,10.9,3159000.0,7.6777,7.72,7.6424,7.6918,3159000.0
2008-08-14 10:00:00,10.9,10.96,10.85,10.95,3361800.0,7.6918,7.7341,7.6565,7.7271,3361800.0
2008-08-14 10:30:00,10.96,11.06,10.95,11.02,3416000.0,7.7341,7.8047,7.7271,7.7765,3416000.0
2008-08-14 11:00:00,11.02,11.06,11.01,11.03,3567600.0,7.7765,7.8047,7.7694,7.7835,3567600.0
2008-08-14 11:30:00,11.03,11.06,11.02,11.05,1302400.0,7.7835,7.8047,7.7765,7.7976,1302400.0
2008-08-14 12:00:00,11.06,11.08,11.05,11.06,1898800.0,7.8047,7.8188,7.7976,7.8047,1898800.0
2008-08-14 12:30:00,11.06,11.11,11.06,11.06,2274800.0,7.8047,7.84,7.8047,7.8047,2274800.0
2008-08-14 13:00:00,11.06,11.09,11.05,11.06,1124400.0,7.8047,7.8259,7.7976,7.8047,1124400.0
2008-08-14 13:30:00,11.05,11.08,11.03,11.08,1158200.0,7.7976,7.8188,7.7835,7.8188,1158200.0
2008-08-14 14:00:00,11.08,11.1,11.04,11.06,1268200.0,7.8188,7.8329,7.7906,7.8047,1268200.0
2008-08-14 14:30:00,11.06,11.06,10.97,11.0,2669600.0,7.8047,7.8047,7.7412,7.7624,2669600.0
2008-08-14 15:00:00,11.0,11.02,10.97,10.99,2790000.0,7.7624,7.7765,7.7412,7.7553,2790000.0
2008-08-14 15:30:00,10.99,11.02,10.99,10.99,4441200.0,7.7553,7.7765,7.7553,7.7553,4441200.0
2008-08-15 09:30:00,11.06,11.18,10.97,11.13,8958400.0,7.8047,7.8894,7.7412,7.8541,8958400.0
2008-08-15 10:00:00,11.13,11.15,11.0,11.06,3142600.0,7.8541,7.8682,7.7624,7.8047,3142600.0
2008-08-15 10:30:00,11.06,11.25,11.06,11.25,4816000.0,7.8047,7.9388,7.8047,7.9388,4816000.0
2008-08-15 11:00:00,11.25,11.27,11.18,11.25,2203200.0,7.9388,7.9529,7.8894,7.9388,2203200.0
2008-08-15 11:30:00,11.25,11.26,11.12,11.13,1586800.0,7.9388,7.9458,7.847,7.8541,1586800.0
2008-08-15 12:00:00,11.13,11.15,11.1,11.13,1262200.0,7.8541,7.8682,7.8329,7.8541,1262200.0
2008-08-15 12:30:00,11.14,11.19,11.12,11.18,1966400.0,7.8611,7.8964,7.847,7.8894,1966400.0
2008-08-15 13:00:00,11.18,11.19,11.11,11.12,1782600.0,7.8894,7.8964,7.84,7.847,1782600.0
2008-08-15 13:30:00,11.12,11.12,11.07,11.1,1130800.0,7.847,7.847,7.8117,7.8329,1130800.0
2008-08-15 14:00:00,11.11,11.12,11.07,11.1,1992400.0,7.84,7.847,7.8117,7.8329,1992400.0
2008-08-15 14:30:00,11.1,11.12,11.07,11.12,787000.0,7.8329,7.847,7.8117,7.847,787000.0
2008-08-15 15:00:00,11.12,11.18,11.11,11.17,1888800.0,7.847,7.8894,7.84,7.8823,1888800.0
2008-08-15 15:30:00,11.17,11.19,11.13,11.15,2581800.0,7.8823,7.8964,7.8541,7.8682,2581800.0
2008-08-18 09:30:00,11.13,11.2,10.97,10.99,2402400.0,7.8541,7.9035,7.7412,7.7553,2402400.0
2008-08-18 10:00:00,11.0,11.06,10.97,11.05,1579000.0,7.7624,7.8047,7.7412,7.7976,1579000.0
2008-08-18 10:30:00,11.05,11.13,11.02,11.11,2156400.0,7.7976,7.8541,7.7765,7.84,2156400.0
2008-08-18 11:00:00,11.11,11.12,11.04,11.06,1329000.0,7.84,7.847,7.7906,7.8047,1329000.0
2008-08-18 11:30:00,11.06,11.08,11.02,11.03,975200.0,7.8047,7.8188,7.7765,7.7835,975200.0
2008-08-18 12:00:00,11.03,11.03,11.01,11.02,1974000.0,7.7835,7.7835,7.7694,7.7765,1974000.0
2008-08-18 12:30:00,11.02,11.03,10.95,10.95,1370200.0,7.7765,7.7835,7.7271,7.7271,1370200.0
2008-08-18 13:00:00,10.95,10.99,10.95,10.96,1154200.0,7.7271,7.7553,7.7271,7.7341,1154200.0
2008-08-18 13:30:00,10.96,10.97,10.92,10.92,1959400.0,7.7341,7.7412,7.7059,7.7059,1959400.0
2008-08-18 14:00:00,10.92,10.92,10.86,10.88,2447200.0,7.7059,7.7059,7.6636,7.6777,2447200.0
2008-08-18 14:30:00,10.89,10.91,10.86,10.9,1390400.0,7.6847,7.6988,7.6636,7.6918,1390400.0
2008-08-18 15:00:00,10.9,10.94,10.85,10.9,2607400.0,7.6918,7.72,7.6565,7.6918,2607400.0
2008-08-18 15:30:00,10.9,10.93,10.86,10.92,4309000.0,7.6918,7.713,7.6636,7.7059,4309000.0
2008-08-19 09:30:00,10.77,10.87,10.73,10.77,3578000.0,7.6,7.6706,7.5718,7.6,3578000.0
2008-08-19 10:00:00,10.77,10.85,10.76,10.84,2120800.0,7.6,7.6565,7.593,7.6494,2120800.0
2008-08-19 10:30:00,10.84,10.87,10.81,10.84,1975800.0,7.6494,7.6706,7.6283,7.6494,1975800.0
2008-08-19 11:00:00,10.84,10.84,10.77,10.79,1597800.0,7.6494,7.6494,7.6,7.6142,1597800.0
2008-08-19 11:30:00,10.79,10.83,10.77,10.78,1515800.0,7.6142,7.6424,7.6,7.6071,1515800.0
2008-08-19 12:00:00,10.77,10.78,10.71,10.71,2384400.0,7.6,7.6071,7.5577,7.5577,2384400.0
2008-08-19 12:30:00,10.72,10.73,10.69,10.7,2061200.0,7.5648,7.5718,7.5436,7.5507,2061200.0
2008-08-19 13:00:00,10.71,10.72,10.68,10.72,1781600.0,7.5577,7.5648,7.5365,7.5648,1781600.0
2008-08-19 13:30:00,10.72,10.75,10.7,10.71,1425800.0,7.5648,7.5859,7.5507,7.5577,1425800.0
2008-08-19 14:00:00,10.71,10.72,10.7,10.71,1699800.0,7.5577,7.5648,7.5507,7.5577,1699800.0
2008-08-19 14:30:00,10.71,10.74,10.7,10.72,1546000.0,7.5577,7.5789,7.5507,7.5648,1546000.0
2008-08-19 15:00:00,10.72,10.77,10.7,10.75,2343200.0,7.5648,7.6,7.5507,7.5859,2343200.0
2008-08-19 15:30:00,10.75,10.77,10.72,10.76,4378000.0,7.5859,7.6,7.5648,7.593,4378000.0
2008-08-20 09:30:00,10.83,10.88,10.61,10.61,3444200.0,7.6424,7.6777,7.4871,7.4871,3444200.0
2008-08-20 10:00:00,10.61,10.72,10.56,10.62,3101200.0,7.4871,7.5648,7.4519,7.4942,3101200.0
2008-08-20 10:30:00,10.62,10.83,10.62,10.81,3178800.0,7.4942,7.6424,7.4942,7.6283,3178800.0
2008-08-20 11:00:00,10.81,10.82,10.71,10.74,2027200.0,7.6283,7.6353,7.5577,7.5789,2027200.0
2008-08-20 11:30:00,10.74,10.74,10.65,10.65,1951400.0,7.5789,7.5789,7.5154,7.5154,1951400.0
2008-08-20 12:00:00,10.65,10.67,10.56,10.61,1928200.0,7.5154,7.5295,7.4519,7.4871,1928200.0
2008-08-20 12:30:00,10.61,10.63,10.58,10.62,1188800.0,7.4871,7.5013,7.466,7.4942,1188800.0
2008-08-20 13:00:00,10.63,10.66,10.61,10.63,1365400.0,7.5013,7.5224,7.4871,7.5013,1365400.0
2008-08-20 13:30:00,10.63,10.67,10.63,10.63,1312800.0,7.5013,7.5295,7.5013,7.5013,1312800.0
2008-08-20 14:00:00,10.63,10.63,10.56,10.57,2377200.0,7.5013,7.5013,7.4519,7.4589,2377200.0
2008-08-20 14:30:00,10.58,10.6,10.55,10.6,1551400.0,7.466,7.4801,7.4448,7.4801,1551400.0
2008-08-20 15:00:00,10.6,10.63,10.56,10.57,2010000.0,7.4801,7.5013,7.4519,7.4589,2010000.0
2008-08-20 15:30:00,10.57,10.65,10.55,10.65,4609000.0,7.4589,7.5154,7.4448,7.5154,4609000.0
2008-08-21 09:30:00,10.59,10.62,10.47,10.61,2967000.0,7.473,7.4942,7.3883,7.4871,2967000.0
2008-08-21 10:00:00,10.61,10.66,10.58,10.65,3068400.0,7.4871,7.5224,7.466,7.5154,3068400.0
2008-08-21 10:30:00,10.65,10.65,10.52,10.55,2695200.0,7.5154,7.5154,7.4236,7.4448,2695200.0
2008-08-21 11:00:00,10.56,10.63,10.53,10.62,1516600.0,7.4519,7.5013,7.4307,7.4942,1516600.0
2008-08-21 11:30:00,10.63,10.65,10.59,10.6,1888000.0,7.5013,7.5154,7.473,7.4801,1888000.0
2008-08-21 12:00:00,10.6,10.67,10.6,10.63,1618800.0,7.4801,7.5295,7.4801,7.5013,1618800.0
2008-08-21 12:30:00,10.64,10.69,10.63,10.67,1994600.0,7.5083,7.5436,7.5013,7.5295,1994600.0
2008-08-21 13:00:00,10.67,10.71,10.66,10.68,1617400.0,7.5295,7.5577,7.5224,7.5365,1617400.0
2008-08-21 13:30:00,10.68,10.72,10.67,10.69,1227600.0,7.5365,7.5648,7.5295,7.5436,1227600.0
2008-08-21 14:00:00,10.69,10.74,10.68,10.72,1214200.0,7.5436,7.5789,7.5365,7.5648,1214200.0
2008-08-21 14:30:00,10.72,10.77,10.72,10.74,1370000.0,7.5648,7.6,7.5648,7.5789,1370000.0
2008-08-21 15:00:00,10.74,10.76,10.71,10.72,1141800.0,7.5789,7.593,7.5577,7.5648,1141800.0
2008-08-21 15:30:00,10.72,10.78,10.72,10.74,2760800.0,7.5648,7.6071,7.5648,7.5789,2760800.0
2008-08-22 09:30:00,10.76,10.9,10.63,10.86,2380400.0,7.593,7.6918,7.5013,7.6636,2380400.0
2008-08-22 10:00:00,10.87,10.91,10.83,10.87,1855200.0,7.6706,7.6988,7.6424,7.6706,1855200.0
2008-08-22 10:30:00,10.86,10.9,10.85,10.88,2313200.0,7.6636,7.6918,7.6565,7.6777,2313200.0
2008-08-22 11:00:00,10.88,10.89,10.81,10.81,1390400.0,7.6777,7.6847,7.6283,7.6283,1390400.0
2008-08-22 11:30:00,10.81,10.82,10.78,10.8,1019400.0,7.6283,7.6353,7.6071,7.6212,1019400.0
2008-08-22 12:00:00,10.8,10.8,10.74,10.76,1623200.0,7.6212,7.6212,7.5789,7.593,1623200.0
2008-08-22 12:30:00,10.76,10.82,10.74,10.81,1523600.0,7.593,7.6353,7.5789,7.6283,1523600.0
2008-08-22 13:00:00,10.81,10.88,10.8,10.86,1032200.0,7.6283,7.6777,7.6212,7.6636,1032200.0
2008-08-22 13:30:00,10.86,10.87,10.83,10.85,1524800.0,7.6636,7.6706,7.6424,7.6565,1524800.0
2008-08-22 14:00:00,10.85,10.88,10.81,10.85,3031400.0,7.6565,7.6777,7.6283,7.6565,3031400.0
2008-08-22 14:30:00,10.85,10.91,10.84,10.87,2377400.0,7.6565,7.6988,7.6494,7.6706,2377400.0
2008-08-22 15:00:00,10.87,10.88,10.81,10.83,2012400.0,7.6706,7.6777,7.6283,7.6424,2012400.0
2008-08-22 15:30:00,10.84,10.87,10.84,10.86,3387000.0,7.6494,7.6706,7.6494,7.6636,3387000.0
2008-08-25 09:30:00,10.78,10.81,10.63,10.64,2339600.0,7.6071,7.6283,7.5013,7.5083,2339600.0
2008-08-25 10:00:00,10.64,10.69,10.62,10.65,2708200.0,7.5083,7.5436,7.4942,7.5154,2708200.0
2008-08-25 10:30:00,10.65,10.72,10.59,10.62,2337400.0,7.5154,7.5648,7.473,7.4942,2337400.0
2008-08-25 11:00:00,10.62,10.62,10.55,10.55,2226400.0,7.4942,7.4942,7.4448,7.4448,2226400.0
2008-08-25 11:30:00,10.55,10.56,10.49,10.51,1963200.0,7.4448,7.4519,7.4025,7.4166,1963200.0
2008-08-25 12:00:00,10.51,10.51,10.43,10.44,2109200.0,7.4166,7.4166,7.3601,7.3672,2109200.0
2008-08-25 12:30:00,10.44,10.47,10.42,10.43,1460000.0,7.3672,7.3883,7.3531,7.3601,1460000.0
2008-08-25 13:00:00,10.42,10.48,10.41,10.46,1974000.0,7.3531,7.3954,7.346,7.3813,1974000.0
2008-08-25 13:30:00,10.47,10.51,10.45,10.45,1991600.0,7.3883,7.4166,7.3742,7.3742,1991600.0
2008-08-25 14:00:00,10.45,10.47,10.41,10.44,1711200.0,7.3742,7.3883,7.346,7.3672,1711200.0
2008-08-25 14:30:00,10.44,10.47,10.39,10.42,3301200.0,7.3672,7.3883,7.3319,7.3531,3301200.0
2008-08-25 15:00:00,10.42,10.45,10.4,10.43,2278600.0,7.3531,7.3742,7.339,7.3601,2278600.0
2008-08-25 15:30:00,10.42,10.45,10.38,10.42,5746200.0,7.3531,7.3742,7.3248,7.3531,5746200.0
2008-08-26 09:30:00,10.4,10.53,10.35,10.53,2952200.0,7.339,7.4307,7.3037,7.4307,2952200.0
2008-08-26 10:00:00,10.53,10.57,10.48,10.55,1946200.0,7.4307,7.4589,7.3954,7.4448,1946200.0
2008-08-26 10:30:00,10.55,10.62,10.53,10.55,1408800.0,7.4448,7.4942,7.4307,7.4448,1408800.0
2008-08-26 11:00:00,10.55,10.55,10.5,10.52,1369400.0,7.4448,7.4448,7.4095,7.4236,1369400.0
2008-08-26 11:30:00,10.52,10.56,10.47,10.55,1605200.0,7.4236,7.4519,7.3883,7.4448,1605200.0
2008-08-26 12:00:00,10.54,10.58,10.5,10.51,947200.0,7.4377,7.466,7.4095,7.4166,947200.0
2008-08-26 12:30:00,10.51,10.56,10.5,10.51,605000.0,7.4166,7.4519,7.4095,7.4166,605000.0
2008-08-26 13:00:00,10.51,10.53,10.5,10.51,777400.0,7.4166,7.4307,7.4095,7.4166,777400.0
2008-08-26 13:30:00,10.5,10.5,10.44,10.49,1060200.0,7.4095,7.4095,7.3672,7.4025,1060200.0
2008-08-26 14:00:00,10.49,10.53,10.45,10.46,1299000.0,7.4025,7.4307,7.3742,7.3813,1299000.0
2008-08-26 14:30:00,10.46,10.49,10.45,10.47,970000.0,7.3813,7.4025,7.3742,7.3883,970000.0
2008-08-26 15:00:00,10.47,10.55,10.47,10.52,1596200.0,7.3883,7.4448,7.3883,7.4236,1596200.0
2008-08-26 15:30:00,10.53,10.56,10.52,10.55,2962600.0,7.4307,7.4519,7.4236,7.4448,2962600.0
2008-08-27 09:30:00,10.59,10.61,10.51,10.58,1617600.0,7.473,7.4871,7.4166,7.466,1617600.0
2008-08-27 10:00:00,10.57,10.65,10.56,10.63,1832600.0,7.4589,7.5154,7.4519,7.5013,1832600.0
2008-08-27 10:30:00,10.63,10.67,10.58,10.66,1686600.0,7.5013,7.5295,7.466,7.5224,1686600.0
2008-08-27 11:00:00,10.65,10.72,10.64,10.7,2029000.0,7.5154,7.5648,7.5083,7.5507,2029000.0
2008-08-27 11:30:00,10.7,10.71,10.67,10.7,1210400.0,7.5507,7.5577,7.5295,7.5507,1210400.0
2008-08-27 12:00:00,10.7,10.72,10.68,10.72,1014400.0,7.5507,7.5648,7.5365,7.5648,1014400.0
2008-08-27 12:30:00,10.72,10.8,10.72,10.79,1920800.0,7.5648,7.6212,7.5648,7.6142,1920800.0
2008-08-27 13:00:00,10.8,10.8,10.74,10.77,1538600.0,7.6212,7.6212,7.5789,7.6,1538600.0
2008-08-27 13:30:00,10.77,10.78,10.69,10.69,1498600.0,7.6,7.6071,7.5436,7.5436,1498600.0
2008-08-27 14:00:00,10.69,10.7,10.67,10.68,1255600.0,7.5436,7.5507,7.5295,7.5365,1255600.0
2008-08-27 14:30:00,10.68,10.74,10.67,10.68,945800.0,7.5365,7.5789,7.5295,7.5365,945800.0
2008-08-27 15:00:00,10.69,10.71,10.63,10.63,1676600.0,7.5436,7.5577,7.5013,7.5013,1676600.0
2008-08-27 15:30:00,10.64,10.65,10.61,10.64,3503400.0,7.5083,7.5154,7.4871,7.5083,3503400.0
2008-08-28 09:30:00,10.69,10.8,10.65,10.78,1726800.0,7.5436,7.6212,7.5154,7.6071,1726800.0
2008-08-28 10:00:00,10.78,10.8,10.74,10.78,1313600.0,7.6071,7.6212,7.5789,7.6071,1313600.0
2008-08-28 10:30:00,10.78,10.87,10.77,10.84,2110200.0,7.6071,7.6706,7.6,7.6494,2110200.0
2008-08-28 11:00:00,10.84,10.86,10.8,10.81,1546600.0,7.6494,7.6636,7.6212,7.6283,1546600.0
2008-08-28 11:30:00,10.81,10.87,10.76,10.83,3767000.0,7.6283,7.6706,7.593,7.6424,3767000.0
2008-08-28 12:00:00,10.83,10.85,10.79,10.84,1938800.0,7.6424,7.6565,7.6142,7.6494,1938800.0
2008-08-28 12:30:00,10.84,10.86,10.81,10.83,1074400.0,7.6494,7.6636,7.6283,7.6424,1074400.0
2008-08-28 13:00:00,10.83,10.84,10.79,10.82,1998800.0,7.6424,7.6494,7.6142,7.6353,1998800.0
2008-08-28 13:30:00,10.82,10.84,10.78,10.8,981600.0,7.6353,7.6494,7.6071,7.6212,981600.0
2008-08-28 14:00:00,10.8,10.81,10.76,10.81,1198400.0,7.6212,7.6283,7.593,7.6283,1198400.0
2008-08-28 14:30:00,10.81,10.84,10.81,10.83,1312800.0,7.6283,7.6494,7.6283,7.6424,1312800.0
2008-08-28 15:00:00,10.83,10.86,10.79,10.83,2454200.0,7.6424,7.6636,7.6142,7.6424,2454200.0
2008-08-28 15:30:00,10.83,10.86,10.8,10.83,3347000.0,7.6424,7.6636,7.6212,7.6424,3347000.0
2008-08-29 09:30:00,10.68,10.74,10.65,10.69,2469000.0,7.5365,7.5789,7.5154,7.5436,2469000.0
2008-08-29 10:00:00,10.69,10.71,10.62,10.63,1667600.0,7.5436,7.5577,7.4942,7.5013,1667600.0
2008-08-29 10:30:00,10.63,10.68,10.56,10.59,1972000.0,7.5013,7.5365,7.4519,7.473,1972000.0
2008-08-29 11:00:00,10.59,10.63,10.58,10.6,988000.0,7.473,7.5013,7.466,7.4801,988000.0
2008-08-29 11:30:00,10.6,10.67,10.56,10.63,1899600.0,7.4801,7.5295,7.4519,7.5013,1899600.0
2008-08-29 12:00:00,10.63,10.63,10.59,10.61,997400.0,7.5013,7.5013,7.473,7.4871,997400.0
2008-08-29 12:30:00,10.61,10.65,10.58,10.65,630000.0,7.4871,7.5154,7.466,7.5154,630000.0
2008-08-29 13:00:00,10.65,10.75,10.64,10.72,1433000.0,7.5154,7.5859,7.5083,7.5648,1433000.0
2008-08-29 13:30:00,10.72,10.72,10.67,10.68,954400.0,7.5648,7.5648,7.5295,7.5365,954400.0
2008-08-29 14:00:00,10.68,10.74,10.68,10.72,1209200.0,7.5365,7.5789,7.5365,7.5648,1209200.0
2008-08-29 14:30:00,10.72,10.74,10.69,10.71,1351200.0,7.5648,7.5789,7.5436,7.5577,1351200.0
2008-08-29 15:00:00,10.71,10.71,10.62,10.62,2068400.0,7.5577,7.5577,7.4942,7.4942,2068400.0
2008-08-29 15:30:00,10.62,10.66,10.59,10.61,4958800.0,7.4942,7.5224,7.473,7.4871,4958800.0
2008-09-02 09:30:00,10.74,10.97,10.73,10.88,4699000.0,7.5789,7.7412,7.5718,7.6777,4699000.0
2008-09-02 10:00:00,10.88,10.94,10.81,10.86,3275600.0,7.6777,7.72,7.6283,7.6636,3275600.0
2008-09-02 10:30:00,10.86,10.88,10.77,10.82,2604000.0,7.6636,7.6777,7.6,7.6353,2604000.0
2008-09-02 11:00:00,10.82,10.86,10.78,10.79,1840600.0,7.6353,7.6636,7.6071,7.6142,1840600.0
2008-09-02 11:30:00,10.79,10.85,10.77,10.78,1877800.0,7.6142,7.6565,7.6,7.6071,1877800.0
2008-09-02 12:00:00,10.78,10.8,10.65,10.68,1772000.0,7.6071,7.6212,7.5154,7.5365,1772000.0
2008-09-02 12:30:00,10.68,10.7,10.63,10.69,1920600.0,7.5365,7.5507,7.5013,7.5436,1920600.0
2008-09-02 13:00:00,10.68,10.69,10.65,10.68,1302600.0,7.5365,7.5436,7.5154,7.5365,1302600.0
2008-09-02 13:30:00,10.68,10.71,10.57,10.6,2864600.0,7.5365,7.5577,7.4589,7.4801,2864600.0
2008-09-02 14:00:00,10.59,10.62,10.56,10.58,2896800.0,7.473,7.4942,7.4519,7.466,2896800.0
2008-09-02 14:30:00,10.58,10.6,10.5,10.54,2512000.0,7.466,7.4801,7.4095,7.4377,2512000.0
2008-09-02 15:00:00,10.54,10.59,10.52,10.59,2436600.0,7.4377,7.473,7.4236,7.473,2436600.0
2008-09-02 15:30:00,10.58,10.61,10.55,10.58,4744400.0,7.466,7.4871,7.4448,7.466,4744400.0
2008-09-03 09:30:00,10.57,10.71,10.54,10.71,3363600.0,7.4589,7.5577,7.4377,7.5577,3363600.0
2008-09-03 10:00:00,10.71,10.75,10.62,10.69,2418600.0,7.5577,7.5859,7.4942,7.5436,2418600.0
2008-09-03 10:30:00,10.7,10.79,10.7,10.72,1810000.0,7.5507,7.6142,7.5507,7.5648,1810000.0
2008-09-03 11:00:00,10.72,10.76,10.67,10.72,1659000.0,7.5648,7.593,7.5295,7.5648,1659000.0
2008-09-03 11:30:00,10.72,10.72,10.65,10.69,1787800.0,7.5648,7.5648,7.5154,7.5436,1787800.0
2008-09-03 12:00:00,10.69,10.7,10.63,10.69,1943200.0,7.5436,7.5507,7.5013,7.5436,1943200.0
2008-09-03 12:30:00,10.68,10.71,10.65,10.71,1080200.0,7.5365,7.5577,7.5154,7.5577,1080200.0
2008-09-03 13:00:00,10.71,10.75,10.68,10.71,1902600.0,7.5577,7.5859,7.5365,7.5577,1902600.0
2008-09-03 13:30:00,10.71,10.76,10.69,10.73,1502200.0,7.5577,7.593,7.5436,7.5718,1502200.0
2008-09-03 14:00:00,10.73,10.77,10.67,10.71,3096800.0,7.5718,7.6,7.5295,7.5577,3096800.0
2008-09-03 14:30:00,10.71,10.77,10.7,10.76,2552400.0,7.5577,7.6,7.5507,7.593,2552400.0
2008-09-03 15:00:00,10.76,10.81,10.72,10.76,4550400.0,7.593,7.6283,7.5648,7.593,4550400.0
2008-09-03 15:30:00,10.76,10.81,10.74,10.79,6077400.0,7.593,7.6283,7.5789,7.6142,6077400.0
2008-09-04 09:30:00,10.67,10.77,10.63,10.72,2107200.0,7.5295,7.6,7.5013,7.5648,2107200.0
2008-09-04 10:00:00,10.72,10.81,10.68,10.71,2528600.0,7.5648,7.6283,7.5365,7.5577,2528600.0
2008-09-04 10:30:00,10.71,10.71,10.6,10.69,2978600.0,7.5577,7.5577,7.4801,7.5436,2978600.0
2008-09-04 11:00:00,10.69,10.69,10.61,10.62,1653000.0,7.5436,7.5436,7.4871,7.4942,1653000.0
2008-09-04 11:30:00,10.62,10.67,10.6,10.61,1844600.0,7.4942,7.5295,7.4801,7.4871,1844600.0
2008-09-04 12:00:00,10.61,10.68,10.61,10.63,1750200.0,7.4871,7.5365,7.4871,7.5013,1750200.0
2008-09-04 12:30:00,10.63,10.67,10.61,10.65,1440400.0,7.5013,7.5295,7.4871,7.5154,1440400.0
2008-09-04 13:00:00,10.65,10.67,10.58,10.6,1326200.0,7.5154,7.5295,7.466,7.4801,1326200.0
2008-09-04 13:30:00,10.6,10.61,10.58,10.6,943800.0,7.4801,7.4871,7.466,7.4801,943800.0
2008-09-04 14:00:00,10.6,10.6,10.52,10.57,2014800.0,7.4801,7.4801,7.4236,7.4589,2014800.0
2008-09-04 14:30:00,10.56,10.58,10.53,10.55,1269400.0,7.4519,7.466,7.4307,7.4448,1269400.0
2008-09-04 15:00:00,10.55,10.56,10.47,10.5,3154400.0,7.4448,7.4519,7.3883,7.4095,3154400.0
2008-09-04 15:30:00,10.5,10.51,10.43,10.43,5980200.0,7.4095,7.4166,7.3601,7.3601,5980200.0
2008-09-05 09:30:00,10.44,10.53,10.37,10.42,3022600.0,7.3672,7.4307,7.3178,7.3531,3022600.0
2008-09-05 10:00:00,10.42,10.45,10.32,10.36,2753200.0,7.3531,7.3742,7.2825,7.3107,2753200.0
2008-09-05 10:30:00,10.36,10.42,10.28,10.29,2271000.0,7.3107,7.3531,7.2543,7.2613,2271000.0
2008-09-05 11:00:00,10.29,10.33,10.26,10.27,3557600.0,7.2613,7.2896,7.2402,7.2472,3557600.0
2008-09-05 11:30:00,10.28,10.37,10.27,10.32,2414000.0,7.2543,7.3178,7.2472,7.2825,2414000.0
2008-09-05 12:00:00,10.33,10.34,10.27,10.32,2436800.0,7.2896,7.2966,7.2472,7.2825,2436800.0
2008-09-05 12:30:00,10.31,10.37,10.31,10.32,1751600.0,7.2754,7.3178,7.2754,7.2825,1751600.0
2008-09-05 13:00:00,10.32,10.36,10.31,10.31,1453800.0,7.2825,7.3107,7.2754,7.2754,1453800.0
2008-09-05 13:30:00,10.31,10.34,10.26,10.3,1363800.0,7.2754,7.2966,7.2402,7.2684,1363800.0
2008-09-05 14:00:00,10.3,10.3,10.22,10.23,5075000.0,7.2684,7.2684,7.2119,7.219,5075000.0
2008-09-05 14:30:00,10.23,10.31,10.21,10.28,5372600.0,7.219,7.2754,7.2049,7.2543,5372600.0
2008-09-05 15:00:00,10.29,10.34,10.26,10.3,3639800.0,7.2613,7.2966,7.2402,7.2684,3639800.0
2008-09-05 15:30:00,10.3,10.34,10.28,10.28,3918200.0,7.2684,7.2966,7.2543,7.2543,3918200.0
2008-09-08 09:30:00,10.47,10.52,10.4,10.43,5922400.0,7.3883,7.4236,7.339,7.3601,5922400.0
2008-09-08 10:00:00,10.43,10.54,10.4,10.53,5442800.0,7.3601,7.4377,7.339,7.4307,5442800.0
2008-09-08 10:30:00,10.54,10.59,10.49,10.49,4719200.0,7.4377,7.473,7.4025,7.4025,4719200.0
2008-09-08 11:00:00,10.49,10.57,10.43,10.53,4977600.0,7.4025,7.4589,7.3601,7.4307,4977600.0
2008-09-08 11:30:00,10.54,10.57,10.51,10.56,3940000.0,7.4377,7.4589,7.4166,7.4519,3940000.0
2008-09-08 12:00:00,10.56,10.58,10.48,10.56,2554200.0,7.4519,7.466,7.3954,7.4519,2554200.0
2008-09-08 12:30:00,10.56,10.6,10.54,10.57,2263200.0,7.4519,7.4801,7.4377,7.4589,2263200.0
2008-09-08 13:00:00,10.56,10.58,10.51,10.53,2292400.0,7.4519,7.466,7.4166,7.4307,2292400.0
2008-09-08 13:30:00,10.53,10.54,10.47,10.48,2576600.0,7.4307,7.4377,7.3883,7.3954,2576600.0
2008-09-08 14:00:00,10.48,10.54,10.47,10.54,3009800.0,7.3954,7.4377,7.3883,7.4377,3009800.0
2008-09-08 14:30:00,10.54,10.6,10.54,10.59,3391800.0,7.4377,7.4801,7.4377,7.473,3391800.0
2008-09-08 15:00:00,10.59,10.66,10.56,10.65,4582600.0,7.473,7.5224,7.4519,7.5154,4582600.0
2008-09-08 15:30:00,10.65,10.67,10.63,10.66,8093200.0,7.5154,7.5295,7.5013,7.5224,8093200.0
2008-09-09 09:30:00,10.7,10.86,10.68,10.83,5423200.0,7.5507,7.6636,7.5365,7.6424,5423200.0
2008-09-09 10:00:00,10.83,10.87,10.8,10.86,4134600.0,7.6424,7.6706,7.6212,7.6636,4134600.0
2008-09-09 10:30:00,10.85,10.86,10.71,10.75,3648200.0,7.6565,7.6636,7.5577,7.5859,3648200.0
2008-09-09 11:00:00,10.75,10.78,10.71,10.76,2256600.0,7.5859,7.6071,7.5577,7.593,2256600.0
2008-09-09 11:30:00,10.77,10.77,10.63,10.64,2725200.0,7.6,7.6,7.5013,7.5083,2725200.0
2008-09-09 12:00:00,10.64,10.65,10.55,10.58,5640800.0,7.5083,7.5154,7.4448,7.466,5640800.0
2008-09-09 12:30:00,10.58,10.6,10.56,10.6,2354400.0,7.466,7.4801,7.4519,7.4801,2354400.0
2008-09-09 13:00:00,10.59,10.62,10.53,10.53,2587800.0,7.473,7.4942,7.4307,7.4307,2587800.0
2008-09-09 13:30:00,10.54,10.55,10.48,10.51,2656600.0,7.4377,7.4448,7.3954,7.4166,2656600.0
2008-09-09 14:00:00,10.51,10.52,10.45,10.47,3258800.0,7.4166,7.4236,7.3742,7.3883,3258800.0
2008-09-09 14:30:00,10.47,10.49,10.41,10.44,4005000.0,7.3883,7.4025,7.346,7.3672,4005000.0
2008-09-09 15:00:00,10.44,10.44,10.41,10.43,5416200.0,7.3672,7.3672,7.346,7.3601,5416200.0
2008-09-09 15:30:00,10.43,10.44,10.35,10.36,5640400.0,7.3601,7.3672,7.3037,7.3107,5640400.0
2008-09-10 09:30:00,10.47,10.49,10.29,10.41,4286200.0,7.3883,7.4025,7.2613,7.346,4286200.0
2008-09-10 10:00:00,10.41,10.48,10.33,10.35,2379000.0,7.346,7.3954,7.2896,7.3037,2379000.0
2008-09-10 10:30:00,10.35,10.4,10.31,10.35,3002800.0,7.3037,7.339,7.2754,7.3037,3002800.0
2008-09-10 11:00:00,10.35,10.39,10.33,10.38,2448600.0,7.3037,7.3319,7.2896,7.3248,2448600.0
2008-09-10 11:30:00,10.38,10.5,10.37,10.47,3501200.0,7.3248,7.4095,7.3178,7.3883,3501200.0
2008-09-10 12:00:00,10.47,10.55,10.46,10.51,2232800.0,7.3883,7.4448,7.3813,7.4166,2232800.0
2008-09-10 12:30:00,10.51,10.55,10.49,10.51,1644800.0,7.4166,7.4448,7.4025,7.4166,1644800.0
2008-09-10 13:00:00,10.51,10.59,10.49,10.56,6869600.0,7.4166,7.473,7.4025,7.4519,6869600.0
2008-09-10 13:30:00,10.56,10.62,10.55,10.58,3168600.0,7.4519,7.4942,7.4448,7.466,3168600.0
2008-09-10 14:00:00,10.58,10.68,10.58,10.67,4056800.0,7.466,7.5365,7.466,7.5295,4056800.0
2008-09-10 14:30:00,10.67,10.68,10.61,10.63,2951600.0,7.5295,7.5365,7.4871,7.5013,2951600.0
2008-09-10 15:00:00,10.63,10.68,10.6,10.61,3215800.0,7.5013,7.5365,7.4801,7.4871,3215800.0
2008-09-10 15:30:00,10.62,10.64,10.55,10.55,5545200.0,7.4942,7.5083,7.4448,7.4448,5545200.0
2008-09-11 09:30:00,10.47,10.58,10.46,10.56,3383600.0,7.3883,7.466,7.3813,7.4519,3383600.0
2008-09-11 10:00:00,10.56,10.65,10.56,10.58,3800800.0,7.4519,7.5154,7.4519,7.466,3800800.0
2008-09-11 10:30:00,10.58,10.65,10.57,10.62,3102200.0,7.466,7.5154,7.4589,7.4942,3102200.0
2008-09-11 11:00:00,10.62,10.65,10.54,10.55,2540800.0,7.4942,7.5154,7.4377,7.4448,2540800.0
2008-09-11 11:30:00,10.55,10.65,10.55,10.6,2491200.0,7.4448,7.5154,7.4448,7.4801,2491200.0
2008-09-11 12:00:00,10.61,10.65,10.6,10.62,2009000.0,7.4871,7.5154,7.4801,7.4942,2009000.0
2008-09-11 12:30:00,10.62,10.67,10.59,10.65,2726800.0,7.4942,7.5295,7.473,7.5154,2726800.0
2008-09-11 13:00:00,10.65,10.67,10.55,10.59,2270600.0,7.5154,7.5295,7.4448,7.473,2270600.0
2008-09-11 13:30:00,10.59,10.63,10.56,10.6,2127000.0,7.473,7.5013,7.4519,7.4801,2127000.0
2008-09-11 14:00:00,10.6,10.68,10.59,10.67,2068000.0,7.4801,7.5365,7.473,7.5295,2068000.0
2008-09-11 14:30:00,10.67,10.71,10.65,10.67,2403200.0,7.5295,7.5577,7.5154,7.5295,2403200.0
2008-09-11 15:00:00,10.67,10.71,10.6,10.62,4107800.0,7.5295,7.5577,7.4801,7.4942,4107800.0
2008-09-11 15:30:00,10.61,10.78,10.59,10.77,7307000.0,7.4871,7.6071,7.473,7.6,7307000.0
2008-09-12 09:30:00,10.76,10.76,10.57,10.65,5289600.0,7.593,7.593,7.4589,7.5154,5289600.0
2008-09-12 10:00:00,10.66,10.78,10.62,10.7,2858800.0,7.5224,7.6071,7.4942,7.5507,2858800.0
2008-09-12 10:30:00,10.71,10.74,10.66,10.72,4000800.0,7.5577,7.5789,7.5224,7.5648,4000800.0
2008-09-12 11:00:00,10.72,10.88,10.67,10.85,3799800.0,7.5648,7.6777,7.5295,7.6565,3799800.0
2008-09-12 11:30:00,10.85,10.91,10.81,10.88,2921000.0,7.6565,7.6988,7.6283,7.6777,2921000.0
2008-09-12 12:00:00,10.88,10.92,10.85,10.85,1939200.0,7.6777,7.7059,7.6565,7.6565,1939200.0
2008-09-12 12:30:00,10.85,10.87,10.75,10.76,1998800.0,7.6565,7.6706,7.5859,7.593,1998800.0
2008-09-12 13:00:00,10.76,10.8,10.72,10.79,2513400.0,7.593,7.6212,7.5648,7.6142,2513400.0
2008-09-12 13:30:00,10.79,10.9,10.77,10.9,3218400.0,7.6142,7.6918,7.6,7.6918,3218400.0
2008-09-12 14:00:00,10.9,10.92,10.81,10.87,3074200.0,7.6918,7.7059,7.6283,7.6706,3074200.0
2008-09-12 14:30:00,10.87,10.94,10.84,10.92,2297600.0,7.6706,7.72,7.6494,7.7059,2297600.0
2008-09-12 15:00:00,10.93,10.94,10.86,10.9,3184400.0,7.713,7.72,7.6636,7.6918,3184400.0
2008-09-12 15:30:00,10.89,10.91,10.8,10.86,7508800.0,7.6847,7.6988,7.6212,7.6636,7508800.0
2008-09-15 09:30:00,10.55,10.69,10.52,10.59,6059200.0,7.4448,7.5436,7.4236,7.473,6059200.0
2008-09-15 10:00:00,10.59,10.74,10.57,10.73,3303800.0,7.473,7.5789,7.4589,7.5718,3303800.0
2008-09-15 10:30:00,10.72,10.74,10.63,10.65,3678400.0,7.5648,7.5789,7.5013,7.5154,3678400.0
2008-09-15 11:00:00,10.65,10.67,10.61,10.63,3025000.0,7.5154,7.5295,7.4871,7.5013,3025000.0
2008-09-15 11:30:00,10.63,10.65,10.61,10.62,3663600.0,7.5013,7.5154,7.4871,7.4942,3663600.0
2008-09-15 12:00:00,10.62,10.72,10.61,10.65,4677000.0,7.4942,7.5648,7.4871,7.5154,4677000.0
2008-09-15 12:30:00,10.65,10.72,10.63,10.67,2321400.0,7.5154,7.5648,7.5013,7.5295,2321400.0
2008-09-15 13:00:00,10.67,10.69,10.62,10.63,1528000.0,7.5295,7.5436,7.4942,7.5013,1528000.0
2008-09-15 13:30:00,10.63,10.64,10.56,10.6,2683800.0,7.5013,7.5083,7.4519,7.4801,2683800.0
2008-09-15 14:00:00,10.61,10.65,10.58,10.6,2594000.0,7.4871,7.5154,7.466,7.4801,2594000.0
2008-09-15 14:30:00,10.6,10.63,10.54,10.61,2803400.0,7.4801,7.5013,7.4377,7.4871,2803400.0
2008-09-15 15:00:00,10.61,10.63,10.51,10.54,4549600.0,7.4871,7.5013,7.4166,7.4377,4549600.0
2008-09-15 15:30:00,10.54,10.65,10.4,10.45,11427600.0,7.4377,7.5154,7.339,7.3742,11427600.0
2008-09-16 09:30:00,10.21,10.6,10.2,10.44,7531600.0,7.2049,7.4801,7.1978,7.3672,7531600.0
2008-09-16 10:00:00,10.44,10.5,10.31,10.36,6324200.0,7.3672,7.4095,7.2754,7.3107,6324200.0
2008-09-16 10:30:00,10.36,10.46,10.3,10.4,5862400.0,7.3107,7.3813,7.2684,7.339,5862400.0
2008-09-16 11:00:00,10.41,10.51,10.28,10.28,5873000.0,7.346,7.4166,7.2543,7.2543,5873000.0
2008-09-16 11:30:00,10.29,10.35,10.25,10.3,3846600.0,7.2613,7.3037,7.2331,7.2684,3846600.0
2008-09-16 12:00:00,10.29,10.34,10.21,10.27,3455400.0,7.2613,7.2966,7.2049,7.2472,3455400.0
2008-09-16 12:30:00,10.27,10.28,10.17,10.27,2146600.0,7.2472,7.2543,7.1766,7.2472,2146600.0
2008-09-16 13:00:00,10.27,10.31,10.22,10.27,1748400.0,7.2472,7.2754,7.2119,7.2472,1748400.0
2008-09-16 13:30:00,10.27,10.28,10.22,10.24,2210800.0,7.2472,7.2543,7.2119,7.226,2210800.0
2008-09-16 14:00:00,10.24,10.3,10.05,10.07,6016200.0,7.226,7.2684,7.092,7.1061,6016200.0
2008-09-16 14:30:00,10.08,10.34,10.05,10.26,7084000.0,7.1131,7.2966,7.092,7.2402,7084000.0
2008-09-16 15:00:00,10.26,10.36,10.2,10.25,4466400.0,7.2402,7.3107,7.1978,7.2331,4466400.0
2008-09-16 15:30:00,10.26,10.33,10.22,10.26,6004400.0,7.2402,7.2896,7.2119,7.2402,6004400.0
2008-09-17 09:30:00,10.03,10.15,9.93,10.15,6072200.0,7.0779,7.1625,7.0073,7.1625,6072200.0
2008-09-17 10:00:00,10.15,10.19,9.96,9.97,5123800.0,7.1625,7.1908,7.0285,7.0355,5123800.0
2008-09-17 10:30:00,9.97,10.02,9.88,9.96,5824000.0,7.0355,7.0708,6.972,7.0285,5824000.0
2008-09-17 11:00:00,9.96,10.01,9.8,9.81,6756000.0,7.0285,7.0637,6.9155,6.9226,6756000.0
2008-09-17 11:30:00,9.81,10.0,9.8,9.96,8678000.0,6.9226,7.0567,6.9155,7.0285,8678000.0
2008-09-17 12:00:00,9.96,10.05,9.86,9.96,5628200.0,7.0285,7.092,6.9579,7.0285,5628200.0
2008-09-17 12:30:00,9.96,10.1,9.95,10.04,3146200.0,7.0285,7.1272,7.0214,7.0849,3146200.0
2008-09-17 13:00:00,10.04,10.11,9.97,9.99,2688000.0,7.0849,7.1343,7.0355,7.0496,2688000.0
2008-09-17 13:30:00,9.98,10.01,9.94,9.95,4288800.0,7.0426,7.0637,7.0143,7.0214,4288800.0
2008-09-17 14:00:00,9.95,10.01,9.88,9.99,6377800.0,7.0214,7.0637,6.972,7.0496,6377800.0
2008-09-17 14:30:00,9.99,10.03,9.88,9.95,4704200.0,7.0496,7.0779,6.972,7.0214,4704200.0
2008-09-17 15:00:00,9.95,10.05,9.92,10.01,5485400.0,7.0214,7.092,7.0002,7.0637,5485400.0
2008-09-17 15:30:00,10.01,10.02,9.73,9.75,9475200.0,7.0637,7.0708,6.8662,6.8803,9475200.0
2008-09-18 09:30:00,9.93,9.99,9.77,9.94,5991400.0,7.0073,7.0496,6.8944,7.0143,5991400.0
2008-09-18 10:00:00,9.94,10.01,9.9,9.97,3603800.0,7.0143,7.0637,6.9861,7.0355,3603800.0
2008-09-18 10:30:00,9.97,10.02,9.93,9.95,3114600.0,7.0355,7.0708,7.0073,7.0214,3114600.0
2008-09-18 11:00:00,9.95,10.03,9.91,9.99,4774200.0,7.0214,7.0779,6.9932,7.0496,4774200.0
2008-09-18 11:30:00,9.99,10.08,9.94,10.04,4541000.0,7.0496,7.1131,7.0143,7.0849,4541000.0
2008-09-18 12:00:00,10.04,10.06,9.95,9.99,3732200.0,7.0849,7.099,7.0214,7.0496,3732200.0
2008-09-18 12:30:00,9.99,10.0,9.74,9.76,5123800.0,7.0496,7.0567,6.8732,6.8873,5123800.0
2008-09-18 13:00:00,9.76,9.94,9.74,9.83,4804400.0,6.8873,7.0143,6.8732,6.9367,4804400.0
2008-09-18 13:30:00,9.84,9.98,9.83,9.9,4660600.0,6.9438,7.0426,6.9367,6.9861,4660600.0
2008-09-18 14:00:00,9.91,9.93,9.78,9.85,4372400.0,6.9932,7.0073,6.9014,6.9508,4372400.0
2008-09-18 14:30:00,9.85,9.93,9.76,9.9,4391200.0,6.9508,7.0073,6.8873,6.9861,4391200.0
2008-09-18 15:00:00,9.9,10.32,9.88,10.32,10555200.0,6.9861,7.2825,6.972,7.2825,10555200.0
2008-09-18 15:30:00,10.31,10.33,10.13,10.22,10724000.0,7.2754,7.2896,7.1484,7.2119,10724000.0
2008-09-19 09:30:00,10.52,10.65,4.6,10.4,21976200.0,7.4236,7.5154,3.2461,7.339,21976200.0
2008-09-19 10:00:00,10.4,10.49,10.31,10.33,5847400.0,7.339,7.4025,7.2754,7.2896,5847400.0
2008-09-19 10:30:00,10.33,10.44,10.26,10.32,3946800.0,7.2896,7.3672,7.2402,7.2825,3946800.0
2008-09-19 11:00:00,10.31,10.49,10.31,10.42,4287000.0,7.2754,7.4025,7.2754,7.3531,4287000.0
2008-09-19 11:30:00,10.42,10.53,10.4,10.52,2923000.0,7.3531,7.4307,7.339,7.4236,2923000.0
2008-09-19 12:00:00,10.52,10.57,10.48,10.51,2975200.0,7.4236,7.4589,7.3954,7.4166,2975200.0
2008-09-19 12:30:00,10.51,10.55,10.47,10.51,2429800.0,7.4166,7.4448,7.3883,7.4166,2429800.0
2008-09-19 13:00:00,10.51,10.51,10.45,10.47,1682000.0,7.4166,7.4166,7.3742,7.3883,1682000.0
2008-09-19 13:30:00,10.47,10.47,10.37,10.38,2045600.0,7.3883,7.3883,7.3178,7.3248,2045600.0
2008-09-19 14:00:00,10.39,10.4,10.31,10.35,3638800.0,7.3319,7.339,7.2754,7.3037,3638800.0
2008-09-19 14:30:00,10.35,10.42,10.31,10.35,2408200.0,7.3037,7.3531,7.2754,7.3037,2408200.0
2008-09-19 15:00:00,10.36,10.4,10.24,10.28,4322000.0,7.3107,7.339,7.226,7.2543,4322000.0
2008-09-19 15:30:00,10.28,10.39,10.2,10.36,7638000.0,7.2543,7.3319,7.1978,7.3107,7638000.0
2008-09-22 09:30:00,10.24,10.35,10.22,10.29,2105200.0,7.226,7.3037,7.2119,7.2613,2105200.0
2008-09-22 10:00:00,10.29,10.35,10.23,10.27,1964800.0,7.2613,7.3037,7.219,7.2472,1964800.0
2008-09-22 10:30:00,10.27,10.31,10.24,10.27,1676600.0,7.2472,7.2754,7.226,7.2472,1676600.0
2008-09-22 11:00:00,10.27,10.28,10.22,10.26,2165400.0,7.2472,7.2543,7.2119,7.2402,2165400.0
2008-09-22 11:30:00,10.26,10.32,10.22,10.32,2071000.0,7.2402,7.2825,7.2119,7.2825,2071000.0
2008-09-22 12:00:00,10.32,10.34,10.27,10.3,1761600.0,7.2825,7.2966,7.2472,7.2684,1761600.0
2008-09-22 12:30:00,10.3,10.34,10.29,10.3,854400.0,7.2684,7.2966,7.2613,7.2684,854400.0
2008-09-22 13:00:00,10.31,10.32,10.22,10.22,2298400.0,7.2754,7.2825,7.2119,7.2119,2298400.0
2008-09-22 13:30:00,10.24,10.29,10.21,10.24,2339800.0,7.226,7.2613,7.2049,7.226,2339800.0
2008-09-22 14:00:00,10.24,10.27,10.19,10.2,1970800.0,7.226,7.2472,7.1908,7.1978,1970800.0
2008-09-22 14:30:00,10.19,10.25,10.19,10.22,1968400.0,7.1908,7.2331,7.1908,7.2119,1968400.0
2008-09-22 15:00:00,10.22,10.24,10.09,10.1,2813000.0,7.2119,7.226,7.1202,7.1272,2813000.0
2008-09-22 15:30:00,10.1,10.12,9.93,9.95,9328400.0,7.1272,7.1414,7.0073,7.0214,9328400.0
2008-09-23 09:30:00,9.97,10.12,9.95,9.99,3299200.0,7.0355,7.1414,7.0214,7.0496,3299200.0
2008-09-23 10:00:00,9.99,10.13,9.95,10.08,2680800.0,7.0496,7.1484,7.0214,7.1131,2680800.0
2008-09-23 10:30:00,10.08,10.12,9.89,9.93,3111600.0,7.1131,7.1414,6.9791,7.0073,3111600.0
2008-09-23 11:00:00,9.93,9.97,9.83,9.94,2811600.0,7.0073,7.0355,6.9367,7.0143,2811600.0
2008-09-23 11:30:00,9.94,9.95,9.86,9.86,1917400.0,7.0143,7.0214,6.9579,6.9579,1917400.0
2008-09-23 12:00:00,9.87,9.89,9.83,9.83,1526000.0,6.9649,6.9791,6.9367,6.9367,1526000.0
2008-09-23 12:30:00,9.83,9.84,9.72,9.72,2023800.0,6.9367,6.9438,6.8591,6.8591,2023800.0
2008-09-23 13:00:00,9.72,9.72,9.63,9.65,2445800.0,6.8591,6.8591,6.7956,6.8097,2445800.0
2008-09-23 13:30:00,9.65,9.65,9.57,9.62,2552800.0,6.8097,6.8097,6.7532,6.7885,2552800.0
2008-09-23 14:00:00,9.63,9.78,9.61,9.77,2885400.0,6.7956,6.9014,6.7815,6.8944,2885400.0
2008-09-23 14:30:00,9.77,9.81,9.73,9.76,2955000.0,6.8944,6.9226,6.8662,6.8873,2955000.0
2008-09-23 15:00:00,9.76,9.82,9.74,9.74,3548800.0,6.8873,6.9297,6.8732,6.8732,3548800.0
2008-09-23 15:30:00,9.74,9.76,9.59,9.63,7664200.0,6.8732,6.8873,6.7674,6.7956,7664200.0
2008-09-24 09:30:00,9.77,9.8,9.53,9.6,4075800.0,6.8944,6.9155,6.725,6.7744,4075800.0
2008-09-24 10:00:00,9.6,9.62,9.49,9.55,2546000.0,6.7744,6.7885,6.6968,6.7391,2546000.0
2008-09-24 10:30:00,9.55,9.7,9.55,9.69,2378000.0,6.7391,6.845,6.7391,6.8379,2378000.0
2008-09-24 11:00:00,9.68,9.68,9.6,9.64,1815400.0,6.8309,6.8309,6.7744,6.8026,1815400.0
2008-09-24 11:30:00,9.65,9.68,9.6,9.62,2297800.0,6.8097,6.8309,6.7744,6.7885,2297800.0
2008-09-24 12:00:00,9.63,9.64,9.56,9.59,1609000.0,6.7956,6.8026,6.7462,6.7674,1609000.0
2008-09-24 12:30:00,9.59,9.6,9.55,9.56,1297200.0,6.7674,6.7744,6.7391,6.7462,1297200.0
2008-09-24 13:00:00,9.55,9.68,9.54,9.67,1973800.0,6.7391,6.8309,6.7321,6.8238,1973800.0
2008-09-24 13:30:00,9.67,9.7,9.63,9.67,1514600.0,6.8238,6.845,6.7956,6.8238,1514600.0
2008-09-24 14:00:00,9.67,9.69,9.63,9.67,1526800.0,6.8238,6.8379,6.7956,6.8238,1526800.0
2008-09-24 14:30:00,9.68,9.71,9.66,9.68,2056600.0,6.8309,6.852,6.8168,6.8309,2056600.0
2008-09-24 15:00:00,9.68,9.68,9.56,9.6,2709400.0,6.8309,6.8309,6.7462,6.7744,2709400.0
2008-09-24 15:30:00,9.6,9.61,9.52,9.6,4330200.0,6.7744,6.7815,6.718,6.7744,4330200.0
2008-09-25 09:30:00,9.7,9.9,9.69,9.87,3631000.0,6.845,6.9861,6.8379,6.9649,3631000.0
2008-09-25 10:00:00,9.87,10.02,9.85,9.9,2890400.0,6.9649,7.0708,6.9508,6.9861,2890400.0
2008-09-25 10:30:00,9.9,9.91,9.83,9.86,2243400.0,6.9861,6.9932,6.9367,6.9579,2243400.0
2008-09-25 11:00:00,9.86,10.02,9.85,10.01,2035400.0,6.9579,7.0708,6.9508,7.0637,2035400.0
2008-09-25 11:30:00,10.01,10.02,9.95,9.97,6216200.0,7.0637,7.0708,7.0214,7.0355,6216200.0
2008-09-25 12:00:00,9.97,10.03,9.96,10.0,1675200.0,7.0355,7.0779,7.0285,7.0567,1675200.0
2008-09-25 12:30:00,9.99,10.05,9.98,10.02,1802600.0,7.0496,7.092,7.0426,7.0708,1802600.0
2008-09-25 13:00:00,10.03,10.04,9.96,9.97,4878000.0,7.0779,7.0849,7.0285,7.0355,4878000.0
2008-09-25 13:30:00,9.97,10.03,9.97,10.02,2059800.0,7.0355,7.0779,7.0355,7.0708,2059800.0
2008-09-25 14:00:00,10.03,10.04,9.9,9.93,3054800.0,7.0779,7.0849,6.9861,7.0073,3054800.0
2008-09-25 14:30:00,9.93,9.96,9.89,9.91,2468000.0,7.0073,7.0285,6.9791,6.9932,2468000.0
2008-09-25 15:00:00,9.91,10.02,9.9,10.01,2714600.0,6.9932,7.0708,6.9861,7.0637,2714600.0
2008-09-25 15:30:00,10.01,10.04,9.94,9.96,6611000.0,7.0637,7.0849,7.0143,7.0285,6611000.0
2008-09-26 09:30:00,9.87,10.07,9.78,9.95,3991200.0,6.9649,7.1061,6.9014,7.0214,3991200.0
2008-09-26 10:00:00,9.95,10.08,9.93,10.02,3135000.0,7.0214,7.1131,7.0073,7.0708,3135000.0
2008-09-26 10:30:00,10.02,10.15,9.98,10.13,2862600.0,7.0708,7.1625,7.0426,7.1484,2862600.0
2008-09-26 11:00:00,10.13,10.19,10.06,10.12,2642400.0,7.1484,7.1908,7.099,7.1414,2642400.0
2008-09-26 11:30:00,10.12,10.12,10.02,10.06,2448200.0,7.1414,7.1414,7.0708,7.099,2448200.0
2008-09-26 12:00:00,10.06,10.07,10.01,10.05,1879400.0,7.099,7.1061,7.0637,7.092,1879400.0
2008-09-26 12:30:00,10.05,10.13,10.05,10.13,1720000.0,7.092,7.1484,7.092,7.1484,1720000.0
2008-09-26 13:00:00,10.13,10.21,10.11,10.19,2246600.0,7.1484,7.2049,7.1343,7.1908,2246600.0
2008-09-26 13:30:00,10.19,10.24,10.18,10.22,1493800.0,7.1908,7.226,7.1837,7.2119,1493800.0
2008-09-26 14:00:00,10.23,10.24,10.19,10.2,1628600.0,7.219,7.226,7.1908,7.1978,1628600.0
2008-09-26 14:30:00,10.2,10.24,10.18,10.18,1779200.0,7.1978,7.226,7.1837,7.1837,1779200.0
2008-09-26 15:00:00,10.18,10.31,10.14,10.3,3131600.0,7.1837,7.2754,7.1555,7.2684,3131600.0
2008-09-26 15:30:00,10.31,10.38,10.27,10.38,8040200.0,7.2754,7.3248,7.2472,7.3248,8040200.0
2008-09-29 09:30:00,10.02,10.26,9.84,9.87,7649600.0,7.0708,7.2402,6.9438,6.9649,7649600.0
2008-09-29 10:00:00,9.86,9.88,9.59,9.67,9165000.0,6.9579,6.972,6.7674,6.8238,9165000.0
2008-09-29 10:30:00,9.67,9.7,9.52,9.54,5282600.0,6.8238,6.845,6.718,6.7321,5282600.0
2008-09-29 11:00:00,9.53,9.56,9.43,9.44,4407400.0,6.725,6.7462,6.6545,6.6615,4407400.0
2008-09-29 11:30:00,9.44,9.45,9.35,9.41,4313200.0,6.6615,6.6686,6.598,6.6403,4313200.0
2008-09-29 12:00:00,9.4,9.42,9.35,9.38,3348000.0,6.6333,6.6474,6.598,6.6192,3348000.0
2008-09-29 12:30:00,9.37,9.44,9.34,9.44,3341800.0,6.6121,6.6615,6.5909,6.6615,3341800.0
2008-09-29 13:00:00,9.44,9.46,9.36,9.44,2903200.0,6.6615,6.6756,6.6051,6.6615,2903200.0
2008-09-29 13:30:00,9.43,9.45,8.94,9.29,9587600.0,6.6545,6.6686,6.3087,6.5557,9587600.0
2008-09-29 14:00:00,9.3,9.38,9.15,9.28,9913200.0,6.5627,6.6192,6.4569,6.5486,9913200.0
2008-09-29 14:30:00,9.29,9.31,9.19,9.21,3427600.0,6.5557,6.5698,6.4851,6.4992,3427600.0
2008-09-29 15:00:00,9.22,9.28,9.11,9.13,6371800.0,6.5063,6.5486,6.4286,6.4428,6371800.0
2008-09-29 15:30:00,9.13,9.22,9.07,9.2,12301400.0,6.4428,6.5063,6.4004,6.4921,12301400.0
2008-09-30 09:30:00,9.22,9.53,9.2,9.39,9988000.0,6.5063,6.725,6.4921,6.6262,9988000.0
2008-09-30 10:00:00,9.39,9.5,9.34,9.48,4708600.0,6.6262,6.7038,6.5909,6.6897,4708600.0
2008-09-30 10:30:00,9.48,9.56,9.47,9.47,4415800.0,6.6897,6.7462,6.6827,6.6827,4415800.0
2008-09-30 11:00:00,9.47,9.52,9.44,9.49,4139800.0,6.6827,6.718,6.6615,6.6968,4139800.0
2008-09-30 11:30:00,9.49,9.56,9.47,9.55,3418800.0,6.6968,6.7462,6.6827,6.7391,3418800.0
2008-09-30 12:00:00,9.55,9.55,9.43,9.45,2597000.0,6.7391,6.7391,6.6545,6.6686,2597000.0
2008-09-30 12:30:00,9.46,9.54,9.43,9.52,2239800.0,6.6756,6.7321,6.6545,6.718,2239800.0
2008-09-30 13:00:00,9.53,9.6,9.47,9.59,3174200.0,6.725,6.7744,6.6827,6.7674,3174200.0
2008-09-30 13:30:00,9.59,9.62,9.52,9.56,2779800.0,6.7674,6.7885,6.718,6.7462,2779800.0
2008-09-30 14:00:00,9.56,9.65,9.54,9.65,2949400.0,6.7462,6.8097,6.7321,6.8097,2949400.0
2008-09-30 14:30:00,9.65,9.71,9.63,9.7,3628400.0,6.8097,6.852,6.7956,6.845,3628400.0
2008-09-30 15:00:00,9.7,9.8,9.68,9.78,5329400.0,6.845,6.9155,6.8309,6.9014,5329400.0
2008-09-30 15:30:00,9.78,9.82,9.62,9.82,8188400.0,6.9014,6.9297,6.7885,6.9297,8188400.0
2008-10-01 09:30:00,9.81,9.81,9.61,9.68,3947800.0,6.9226,6.9226,6.7815,6.8309,3947800.0
2008-10-01 10:00:00,9.67,9.67,9.53,9.6,4439000.0,6.8238,6.8238,6.725,6.7744,4439000.0
2008-10-01 10:30:00,9.59,9.61,9.54,9.56,3415800.0,6.7674,6.7815,6.7321,6.7462,3415800.0
2008-10-01 11:00:00,9.56,9.62,9.54,9.59,2652800.0,6.7462,6.7885,6.7321,6.7674,2652800.0
2008-10-01 11:30:00,9.59,9.68,9.56,9.65,2281400.0,6.7674,6.8309,6.7462,6.8097,2281400.0
2008-10-01 12:00:00,9.65,9.74,9.64,9.67,2623600.0,6.8097,6.8732,6.8026,6.8238,2623600.0
2008-10-01 12:30:00,9.67,9.78,9.66,9.75,3226600.0,6.8238,6.9014,6.8168,6.8803,3226600.0
2008-10-01 13:00:00,9.75,9.75,9.66,9.68,3413200.0,6.8803,6.8803,6.8168,6.8309,3413200.0
2008-10-01 13:30:00,9.68,9.76,9.58,9.63,5628800.0,6.8309,6.8873,6.7603,6.7956,5628800.0
2008-10-01 14:00:00,9.63,9.77,9.6,9.74,2895200.0,6.7956,6.8944,6.7744,6.8732,2895200.0
2008-10-01 14:30:00,9.74,9.79,9.68,9.69,4766800.0,6.8732,6.9085,6.8309,6.8379,4766800.0
2008-10-01 15:00:00,9.69,9.72,9.65,9.69,4525200.0,6.8379,6.8591,6.8097,6.8379,4525200.0
2008-10-01 15:30:00,9.69,9.72,9.65,9.67,6198200.0,6.8379,6.8591,6.8097,6.8238,6198200.0
2008-10-02 09:30:00,9.67,9.78,9.56,9.58,4078800.0,6.8238,6.9014,6.7462,6.7603,4078800.0
2008-10-02 10:00:00,9.57,9.64,9.55,9.61,3333200.0,6.7532,6.8026,6.7391,6.7815,3333200.0
2008-10-02 10:30:00,9.61,9.61,9.46,9.49,3334000.0,6.7815,6.7815,6.6756,6.6968,3334000.0
2008-10-02 11:00:00,9.5,9.52,9.43,9.47,2864600.0,6.7038,6.718,6.6545,6.6827,2864600.0
2008-10-02 11:30:00,9.47,9.48,9.44,9.47,2047600.0,6.6827,6.6897,6.6615,6.6827,2047600.0
2008-10-02 12:00:00,9.47,9.49,9.4,9.42,1796200.0,6.6827,6.6968,6.6333,6.6474,1796200.0
2008-10-02 12:30:00,9.42,9.44,9.4,9.42,2299200.0,6.6474,6.6615,6.6333,6.6474,2299200.0
2008-10-02 13:00:00,9.42,9.42,9.37,9.39,2982600.0,6.6474,6.6474,6.6121,6.6262,2982600.0
2008-10-02 13:30:00,9.39,9.41,9.33,9.39,4867200.0,6.6262,6.6403,6.5839,6.6262,4867200.0
2008-10-02 14:00:00,9.39,9.4,9.31,9.33,3783800.0,6.6262,6.6333,6.5698,6.5839,3783800.0
2008-10-02 14:30:00,9.33,9.42,9.33,9.4,5109400.0,6.5839,6.6474,6.5839,6.6333,5109400.0
2008-10-02 15:00:00,9.4,9.41,9.26,9.28,5436800.0,6.6333,6.6403,6.5345,6.5486,5436800.0
2008-10-02 15:30:00,9.28,9.35,9.15,9.18,8087600.0,6.5486,6.598,6.4569,6.478,8087600.0
2008-10-03 09:30:00,9.33,9.49,9.29,9.43,3741200.0,6.5839,6.6968,6.5557,6.6545,3741200.0
2008-10-03 10:00:00,9.43,9.49,9.34,9.47,3265400.0,6.6545,6.6968,6.5909,6.6827,3265400.0
2008-10-03 10:30:00,9.47,9.54,9.41,9.51,2362200.0,6.6827,6.7321,6.6403,6.7109,2362200.0
2008-10-03 11:00:00,9.51,9.57,9.49,9.51,2173800.0,6.7109,6.7532,6.6968,6.7109,2173800.0
2008-10-03 11:30:00,9.52,9.6,9.49,9.55,2097400.0,6.718,6.7744,6.6968,6.7391,2097400.0
2008-10-03 12:00:00,9.55,9.55,9.37,9.46,3217800.0,6.7391,6.7391,6.6121,6.6756,3217800.0
2008-10-03 12:30:00,9.46,9.57,9.45,9.55,3271200.0,6.6756,6.7532,6.6686,6.7391,3271200.0
2008-10-03 13:00:00,9.55,9.63,9.5,9.52,5407400.0,6.7391,6.7956,6.7038,6.718,5407400.0
2008-10-03 13:30:00,9.52,9.54,9.3,9.36,8199800.0,6.718,6.7321,6.5627,6.6051,8199800.0
2008-10-03 14:00:00,9.36,9.52,9.31,9.32,5989200.0,6.6051,6.718,6.5698,6.5768,5989200.0
2008-10-03 14:30:00,9.32,9.45,9.24,9.43,5726800.0,6.5768,6.6686,6.5204,6.6545,5726800.0
2008-10-03 15:00:00,9.43,9.46,9.3,9.35,6351800.0,6.6545,6.6756,6.5627,6.598,6351800.0
2008-10-03 15:30:00,9.35,9.43,9.19,9.21,10332200.0,6.598,6.6545,6.4851,6.4992,10332200.0
2008-10-06 09:30:00,8.94,9.21,8.86,9.08,6529000.0,6.3304,6.5216,6.2738,6.4295,6529000.0
2008-10-06 10:00:00,9.09,9.13,8.9,8.96,4633600.0,6.4366,6.4649,6.3021,6.3446,4633600.0
2008-10-06 10:30:00,8.96,8.98,8.67,8.88,6586400.0,6.3446,6.3587,6.1392,6.2879,6586400.0
2008-10-06 11:00:00,8.88,9.08,8.8,9.04,4790600.0,6.2879,6.4295,6.2313,6.4012,4790600.0
2008-10-06 11:30:00,9.04,9.08,8.99,9.0,4296800.0,6.4012,6.4295,6.3658,6.3729,4296800.0
2008-10-06 12:00:00,9.01,9.01,8.92,8.95,3496600.0,6.38,6.38,6.3162,6.3375,3496600.0
2008-10-06 12:30:00,8.95,8.98,8.78,8.81,3807400.0,6.3375,6.3587,6.2171,6.2384,3807400.0
2008-10-06 13:00:00,8.81,8.9,8.74,8.83,4445000.0,6.2384,6.3021,6.1888,6.2525,4445000.0
2008-10-06 13:30:00,8.83,8.83,8.68,8.74,3939000.0,6.2525,6.2525,6.1463,6.1888,3939000.0
2008-10-06 14:00:00,8.74,8.75,8.55,8.56,4998400.0,6.1888,6.1959,6.0543,6.0613,4998400.0
2008-10-06 14:30:00,8.56,8.62,8.43,8.56,6376600.0,6.0613,6.1038,5.9693,6.0613,6376600.0
2008-10-06 15:00:00,8.56,8.98,8.48,8.96,9939200.0,6.0613,6.3587,6.0047,6.3446,9939200.0
2008-10-06 15:30:00,8.96,9.15,8.87,9.07,12023600.0,6.3446,6.4791,6.2808,6.4225,12023600.0
2008-10-07 09:30:00,9.18,9.54,9.09,9.29,6873800.0,6.5004,6.7553,6.4366,6.5782,6873800.0
2008-10-07 10:00:00,9.29,9.35,9.16,9.32,5293000.0,6.5782,6.6207,6.4862,6.5995,5293000.0
2008-10-07 10:30:00,9.31,9.4,9.21,9.22,4226200.0,6.5924,6.6561,6.5216,6.5287,4226200.0
2008-10-07 11:00:00,9.23,9.24,9.08,9.13,3509000.0,6.5358,6.5428,6.4295,6.4649,3509000.0
2008-10-07 11:30:00,9.13,9.18,9.05,9.08,4150000.0,6.4649,6.5004,6.4083,6.4295,4150000.0
2008-10-07 12:00:00,9.08,9.09,8.99,9.02,4262800.0,6.4295,6.4366,6.3658,6.3871,4262800.0
2008-10-07 12:30:00,9.02,9.05,8.89,8.91,3641000.0,6.3871,6.4083,6.295,6.3092,3641000.0
2008-10-07 13:00:00,8.92,9.01,8.81,8.84,4389400.0,6.3162,6.38,6.2384,6.2596,4389400.0
2008-10-07 13:30:00,8.84,8.93,8.74,8.75,4736400.0,6.2596,6.3233,6.1888,6.1959,4736400.0
2008-10-07 14:00:00,8.75,8.9,8.7,8.86,5737400.0,6.1959,6.3021,6.1605,6.2738,5737400.0
2008-10-07 14:30:00,8.85,8.93,8.75,8.77,4605400.0,6.2667,6.3233,6.1959,6.21,4605400.0
2008-10-07 15:00:00,8.77,8.8,8.63,8.7,5195000.0,6.21,6.2313,6.1109,6.1605,5195000.0
2008-10-07 15:30:00,8.71,8.75,8.58,8.58,9532400.0,6.1675,6.1959,6.0755,6.0755,9532400.0
2008-10-08 09:30:00,8.2,8.87,8.13,8.8,9859200.0,5.8064,6.2808,5.7568,6.2313,9859200.0
2008-10-08 10:00:00,8.81,8.96,8.5,8.59,9293000.0,6.2384,6.3446,6.0188,6.0826,9293000.0
2008-10-08 10:30:00,8.59,8.65,8.47,8.54,7542600.0,6.0826,6.1251,5.9976,6.0472,7542600.0
2008-10-08 11:00:00,8.54,8.7,8.45,8.64,6266600.0,6.0472,6.1605,5.9834,6.118,6266600.0
2008-10-08 11:30:00,8.65,8.67,8.43,8.54,4464400.0,6.1251,6.1392,5.9693,6.0472,4464400.0
2008-10-08 12:00:00,8.55,8.56,8.29,8.38,6034000.0,6.0543,6.0613,5.8701,5.9339,6034000.0
2008-10-08 12:30:00,8.38,8.55,8.36,8.51,5525400.0,5.9339,6.0543,5.9197,6.0259,5525400.0
2008-10-08 13:00:00,8.51,8.71,8.51,8.56,6907200.0,6.0259,6.1675,6.0259,6.0613,6907200.0
2008-10-08 13:30:00,8.56,8.79,8.54,8.74,5947600.0,6.0613,6.2242,6.0472,6.1888,5947600.0
2008-10-08 14:00:00,8.74,8.89,8.72,8.77,6377400.0,6.1888,6.295,6.1746,6.21,6377400.0
2008-10-08 14:30:00,8.77,8.81,8.63,8.71,4556600.0,6.21,6.2384,6.1109,6.1675,4556600.0
2008-10-08 15:00:00,8.71,8.81,8.62,8.74,6446600.0,6.1675,6.2384,6.1038,6.1888,6446600.0
2008-10-08 15:30:00,8.74,8.84,8.47,8.49,10111800.0,6.1888,6.2596,5.9976,6.0118,10111800.0
2008-10-09 09:30:00,8.47,8.65,8.2,8.51,5989400.0,5.9976,6.1251,5.8064,6.0259,5989400.0
2008-10-09 10:00:00,8.51,8.65,8.48,8.49,5944200.0,6.0259,6.1251,6.0047,6.0118,5944200.0
2008-10-09 10:30:00,8.5,8.59,8.45,8.53,6601000.0,6.0188,6.0826,5.9834,6.0401,6601000.0
2008-10-09 11:00:00,8.53,8.62,8.47,8.58,8954200.0,6.0401,6.1038,5.9976,6.0755,8954200.0
2008-10-09 11:30:00,8.57,8.84,8.53,8.69,8986600.0,6.0684,6.2596,6.0401,6.1534,8986600.0
2008-10-09 12:00:00,8.69,8.71,8.52,8.53,4139000.0,6.1534,6.1675,6.033,6.0401,4139000.0
2008-10-09 12:30:00,8.53,8.53,8.47,8.5,3623000.0,6.0401,6.0401,5.9976,6.0188,3623000.0
2008-10-09 13:00:00,8.51,8.68,8.5,8.63,4511600.0,6.0259,6.1463,6.0188,6.1109,4511600.0
2008-10-09 13:30:00,8.64,8.67,8.49,8.56,4102600.0,6.118,6.1392,6.0118,6.0613,4102600.0
2008-10-09 14:00:00,8.56,8.61,8.5,8.56,4751800.0,6.0613,6.0967,6.0188,6.0613,4751800.0
2008-10-09 14:30:00,8.56,8.57,8.43,8.45,6464800.0,6.0613,6.0684,5.9693,5.9834,6464800.0
2008-10-09 15:00:00,8.45,8.51,8.32,8.4,12255200.0,5.9834,6.0259,5.8914,5.948,12255200.0
2008-10-09 15:30:00,8.4,8.43,8.04,8.15,18349000.0,5.948,5.9693,5.6931,5.771,18349000.0
2008-10-10 09:30:00,7.97,8.13,7.33,7.66,14453000.0,5.6436,5.7568,5.1904,5.424,14453000.0
2008-10-10 10:00:00,7.66,8.02,7.62,7.86,12453800.0,5.424,5.679,5.3957,5.5657,12453800.0
2008-10-10 10:30:00,7.86,7.87,7.68,7.69,8569400.0,5.5657,5.5727,5.4382,5.4453,8569400.0
2008-10-10 11:00:00,7.7,7.77,7.51,7.51,7326800.0,5.4524,5.5019,5.3178,5.3178,7326800.0
2008-10-10 11:30:00,7.51,7.62,7.32,7.38,6794400.0,5.3178,5.3957,5.1833,5.2258,6794400.0
2008-10-10 12:00:00,7.37,7.6,7.34,7.45,5983000.0,5.2187,5.3816,5.1975,5.2753,5983000.0
2008-10-10 12:30:00,7.43,7.53,7.33,7.41,5335400.0,5.2612,5.332,5.1904,5.247,5335400.0
2008-10-10 13:00:00,7.41,7.41,7.25,7.31,4942600.0,5.247,5.247,5.1337,5.1762,4942600.0
2008-10-10 13:30:00,7.31,7.36,7.08,7.13,8257400.0,5.1762,5.2116,5.0133,5.0488,8257400.0
2008-10-10 14:00:00,7.14,7.28,7.05,7.07,9834200.0,5.0558,5.155,4.9921,5.0063,9834200.0
2008-10-10 14:30:00,7.07,7.16,7.01,7.1,8653200.0,5.0063,5.07,4.9638,5.0275,8653200.0
2008-10-10 15:00:00,7.1,7.76,7.08,7.67,15380200.0,5.0275,5.4949,5.0133,5.4311,15380200.0
2008-10-10 15:30:00,7.66,7.95,7.56,7.68,17700000.0,5.424,5.6294,5.3532,5.4382,17700000.0
2008-10-13 09:30:00,7.75,7.92,7.73,7.82,8111200.0,5.4878,5.6081,5.4736,5.5373,8111200.0
2008-10-13 10:00:00,7.83,7.89,7.77,7.88,4822400.0,5.5444,5.5869,5.5019,5.5798,4822400.0
2008-10-13 10:30:00,7.89,8.05,7.88,8.02,4603400.0,5.5869,5.7002,5.5798,5.679,4603400.0
2008-10-13 11:00:00,8.02,8.12,8.02,8.06,4714000.0,5.679,5.7498,5.679,5.7073,4714000.0
2008-10-13 11:30:00,8.06,8.15,8.06,8.08,3680600.0,5.7073,5.771,5.7073,5.7214,3680600.0
2008-10-13 12:00:00,8.08,8.13,8.05,8.12,2335400.0,5.7214,5.7568,5.7002,5.7498,2335400.0
2008-10-13 12:30:00,8.12,8.17,8.11,8.15,1504200.0,5.7498,5.7852,5.7427,5.771,1504200.0
2008-10-13 13:00:00,8.15,8.24,8.15,8.24,2292800.0,5.771,5.8347,5.771,5.8347,2292800.0
2008-10-13 13:30:00,8.24,8.25,8.13,8.13,3385600.0,5.8347,5.8418,5.7568,5.7568,3385600.0
2008-10-13 14:00:00,8.13,8.14,8.05,8.05,1923400.0,5.7568,5.7639,5.7002,5.7002,1923400.0
2008-10-13 14:30:00,8.05,8.17,8.04,8.16,2937200.0,5.7002,5.7852,5.6931,5.7781,2937200.0
2008-10-13 15:00:00,8.17,8.27,8.16,8.26,5604200.0,5.7852,5.856,5.7781,5.8489,5604200.0
2008-10-13 15:30:00,8.25,8.52,8.24,8.49,13881400.0,5.8418,6.033,5.8347,6.0118,13881400.0
2008-10-14 09:30:00,8.97,9.23,8.59,8.66,7698200.0,6.3517,6.5358,6.0826,6.1321,7698200.0
2008-10-14 10:00:00,8.66,8.79,8.54,8.73,6415000.0,6.1321,6.2242,6.0472,6.1817,6415000.0
2008-10-14 10:30:00,8.74,8.79,8.52,8.7,4032000.0,6.1888,6.2242,6.033,6.1605,4032000.0
2008-10-14 11:00:00,8.69,8.7,8.53,8.69,4039800.0,6.1534,6.1605,6.0401,6.1534,4039800.0
2008-10-14 11:30:00,8.69,8.74,8.65,8.69,2397400.0,6.1534,6.1888,6.1251,6.1534,2397400.0
2008-10-14 12:00:00,8.69,8.69,8.58,8.69,2455200.0,6.1534,6.1534,6.0755,6.1534,2455200.0
2008-10-14 12:30:00,8.69,8.71,8.64,8.65,2184200.0,6.1534,6.1675,6.118,6.1251,2184200.0
2008-10-14 13:00:00,8.65,8.7,8.62,8.65,2206400.0,6.1251,6.1605,6.1038,6.1251,2206400.0
2008-10-14 13:30:00,8.65,8.7,8.56,8.58,2798600.0,6.1251,6.1605,6.0613,6.0755,2798600.0
2008-10-14 14:00:00,8.58,8.59,8.28,8.37,5168600.0,6.0755,6.0826,5.8631,5.9268,5168600.0
2008-10-14 14:30:00,8.38,8.4,8.15,8.22,4300400.0,5.9339,5.948,5.771,5.8206,4300400.0
2008-10-14 15:00:00,8.22,8.41,8.2,8.36,4095800.0,5.8206,5.9551,5.8064,5.9197,4095800.0
2008-10-14 15:30:00,8.36,8.45,8.32,8.32,6498600.0,5.9197,5.9834,5.8914,5.8914,6498600.0
2008-10-15 09:30:00,8.15,8.27,8.05,8.15,4068400.0,5.771,5.856,5.7002,5.771,4068400.0
2008-10-15 10:00:00,8.14,8.14,8.02,8.05,3944000.0,5.7639,5.7639,5.679,5.7002,3944000.0
2008-10-15 10:30:00,8.04,8.11,7.9,7.91,3376800.0,5.6931,5.7427,5.594,5.6011,3376800.0
2008-10-15 11:00:00,7.91,7.96,7.85,7.92,2678000.0,5.6011,5.6365,5.5586,5.6081,2678000.0
2008-10-15 11:30:00,7.92,7.98,7.88,7.92,2176800.0,5.6081,5.6506,5.5798,5.6081,2176800.0
2008-10-15 12:00:00,7.91,7.96,7.86,7.88,2037200.0,5.6011,5.6365,5.5657,5.5798,2037200.0
2008-10-15 12:30:00,7.88,7.95,7.86,7.89,2234600.0,5.5798,5.6294,5.5657,5.5869,2234600.0
2008-10-15 13:00:00,7.88,7.89,7.66,7.7,3283600.0,5.5798,5.5869,5.424,5.4524,3283600.0
2008-10-15 13:30:00,7.7,7.7,7.53,7.54,4692400.0,5.4524,5.4524,5.332,5.3391,4692400.0
2008-10-15 14:00:00,7.54,7.57,7.45,7.57,4161800.0,5.3391,5.3603,5.2753,5.3603,4161800.0
2008-10-15 14:30:00,7.57,7.6,7.46,7.48,6807800.0,5.3603,5.3816,5.2824,5.2966,6807800.0
2008-10-15 15:00:00,7.48,7.57,7.37,7.44,6591600.0,5.2966,5.3603,5.2187,5.2683,6591600.0
2008-10-15 15:30:00,7.44,7.45,7.08,7.12,11925600.0,5.2683,5.2753,5.0133,5.0417,11925600.0
2008-10-16 09:30:00,7.16,7.34,7.01,7.24,6586400.0,5.07,5.1975,4.9638,5.1266,6586400.0
2008-10-16 10:00:00,7.24,7.25,7.04,7.08,9154600.0,5.1266,5.1337,4.985,5.0133,9154600.0
2008-10-16 10:30:00,7.08,7.21,7.01,7.04,5847400.0,5.0133,5.1054,4.9638,4.985,5847400.0
2008-10-16 11:00:00,7.04,7.06,6.92,7.03,5278400.0,4.985,4.9992,4.9,4.9779,5278400.0
2008-10-16 11:30:00,7.03,7.21,7.01,7.15,4323600.0,4.9779,5.1054,4.9638,5.0629,4323600.0
2008-10-16 12:00:00,7.15,7.43,7.1,7.31,4467800.0,5.0629,5.2612,5.0275,5.1762,4467800.0
2008-10-16 12:30:00,7.31,7.37,7.2,7.23,4482200.0,5.1762,5.2187,5.0983,5.1196,4482200.0
2008-10-16 13:00:00,7.23,7.4,7.22,7.29,3968200.0,5.1196,5.2399,5.1125,5.162,3968200.0
2008-10-16 13:30:00,7.29,7.47,7.23,7.43,4829600.0,5.162,5.2895,5.1196,5.2612,4829600.0
2008-10-16 14:00:00,7.42,7.44,7.28,7.3,3544200.0,5.2541,5.2683,5.155,5.1691,3544200.0
2008-10-16 14:30:00,7.3,7.52,7.28,7.46,4068800.0,5.1691,5.3249,5.155,5.2824,4068800.0
2008-10-16 15:00:00,7.46,7.61,7.43,7.57,6588200.0,5.2824,5.3886,5.2612,5.3603,6588200.0
2008-10-16 15:30:00,7.57,7.71,7.45,7.68,12643400.0,5.3603,5.4594,5.2753,5.4382,12643400.0
2008-10-17 09:30:00,7.47,7.65,7.3,7.59,14239600.0,5.2895,5.417,5.1691,5.3745,14239600.0
2008-10-17 10:00:00,7.6,7.66,7.49,7.61,6781000.0,5.3816,5.424,5.3037,5.3886,6781000.0
2008-10-17 10:30:00,7.62,7.66,7.56,7.6,3714800.0,5.3957,5.424,5.3532,5.3816,3714800.0
2008-10-17 11:00:00,7.6,7.66,7.56,7.57,3467800.0,5.3816,5.424,5.3532,5.3603,3467800.0
2008-10-17 11:30:00,7.58,7.6,7.49,7.54,2230000.0,5.3674,5.3816,5.3037,5.3391,2230000.0
2008-10-17 12:00:00,7.54,7.63,7.52,7.61,3358000.0,5.3391,5.4028,5.3249,5.3886,3358000.0
2008-10-17 12:30:00,7.61,7.73,7.56,7.72,2916800.0,5.3886,5.4736,5.3532,5.4665,2916800.0
2008-10-17 13:00:00,7.73,7.76,7.67,7.73,3154000.0,5.4736,5.4949,5.4311,5.4736,3154000.0
2008-10-17 13:30:00,7.73,7.8,7.72,7.77,3836400.0,5.4736,5.5232,5.4665,5.5019,3836400.0
2008-10-17 14:00:00,7.78,7.8,7.67,7.68,3959800.0,5.509,5.5232,5.4311,5.4382,3959800.0
2008-10-17 14:30:00,7.68,7.77,7.61,7.68,4934400.0,5.4382,5.5019,5.3886,5.4382,4934400.0
2008-10-17 15:00:00,7.68,7.76,7.58,7.65,7139200.0,5.4382,5.4949,5.3674,5.417,7139200.0
2008-10-17 15:30:00,7.65,7.71,7.6,7.61,7799000.0,5.417,5.4594,5.3816,5.3886,7799000.0
2008-10-20 09:30:00,7.68,7.8,7.61,7.8,3183800.0,5.4382,5.5232,5.3886,5.5232,3183800.0
2008-10-20 10:00:00,7.79,7.89,7.74,7.79,3602200.0,5.5161,5.5869,5.4807,5.5161,3602200.0
2008-10-20 10:30:00,7.79,7.87,7.77,7.8,3246000.0,5.5161,5.5727,5.5019,5.5232,3246000.0
2008-10-20 11:00:00,7.8,7.8,7.68,7.75,2648000.0,5.5232,5.5232,5.4382,5.4878,2648000.0
2008-10-20 11:30:00,7.75,7.86,7.75,7.82,2153800.0,5.4878,5.5657,5.4878,5.5373,2153800.0
2008-10-20 12:00:00,7.82,7.87,7.81,7.85,3348200.0,5.5373,5.5727,5.5303,5.5586,3348200.0
2008-10-20 12:30:00,7.85,7.91,7.83,7.86,2180800.0,5.5586,5.6011,5.5444,5.5657,2180800.0
2008-10-20 13:00:00,7.87,7.91,7.84,7.89,3618000.0,5.5727,5.6011,5.5515,5.5869,3618000.0
2008-10-20 13:30:00,7.89,7.93,7.85,7.9,2237600.0,5.5869,5.6152,5.5586,5.594,2237600.0
2008-10-20 14:00:00,7.9,7.99,7.87,7.9,3451200.0,5.594,5.6577,5.5727,5.594,3451200.0
2008-10-20 14:30:00,7.9,7.94,7.87,7.92,2869000.0,5.594,5.6223,5.5727,5.6081,2869000.0
2008-10-20 15:00:00,7.92,7.95,7.88,7.9,2911800.0,5.6081,5.6294,5.5798,5.594,2911800.0
2008-10-20 15:30:00,7.9,7.99,7.87,7.99,6551000.0,5.594,5.6577,5.5727,5.6577,6551000.0
2008-10-21 09:30:00,7.88,8.08,7.85,8.02,4211800.0,5.5798,5.7214,5.5586,5.679,4211800.0
2008-10-21 10:00:00,8.03,8.05,7.95,8.0,2554000.0,5.686,5.7002,5.6294,5.6648,2554000.0
2008-10-21 10:30:00,8.0,8.02,7.93,7.93,2240800.0,5.6648,5.679,5.6152,5.6152,2240800.0
2008-10-21 11:00:00,7.93,7.95,7.88,7.88,1971200.0,5.6152,5.6294,5.5798,5.5798,1971200.0
2008-10-21 11:30:00,7.88,7.91,7.73,7.73,4035600.0,5.5798,5.6011,5.4736,5.4736,4035600.0
2008-10-21 12:00:00,7.73,7.75,7.67,7.72,2727400.0,5.4736,5.4878,5.4311,5.4665,2727400.0
2008-10-21 12:30:00,7.72,7.78,7.66,7.66,1770200.0,5.4665,5.509,5.424,5.424,1770200.0
2008-10-21 13:00:00,7.66,7.8,7.65,7.75,1576000.0,5.424,5.5232,5.417,5.4878,1576000.0
2008-10-21 13:30:00,7.76,7.79,7.72,7.74,1444200.0,5.4949,5.5161,5.4665,5.4807,1444200.0
2008-10-21 14:00:00,7.74,7.83,7.73,7.83,2066600.0,5.4807,5.5444,5.4736,5.5444,2066600.0
2008-10-21 14:30:00,7.83,7.9,7.79,7.86,2846600.0,5.5444,5.594,5.5161,5.5657,2846600.0
2008-10-21 15:00:00,7.86,7.9,7.76,7.77,3634600.0,5.5657,5.594,5.4949,5.5019,3634600.0
2008-10-21 15:30:00,7.77,7.79,7.66,7.67,6657400.0,5.5019,5.5161,5.424,5.4311,6657400.0
2008-10-22 09:30:00,7.5,7.56,7.21,7.24,4987800.0,5.3107,5.3532,5.1054,5.1266,4987800.0
2008-10-22 10:00:00,7.24,7.33,7.18,7.25,4958400.0,5.1266,5.1904,5.0842,5.1337,4958400.0
2008-10-22 10:30:00,7.24,7.39,7.23,7.36,4803800.0,5.1266,5.2329,5.1196,5.2116,4803800.0
2008-10-22 11:00:00,7.36,7.38,7.23,7.24,4357600.0,5.2116,5.2258,5.1196,5.1266,4357600.0
2008-10-22 11:30:00,7.23,7.27,7.18,7.18,3732000.0,5.1196,5.1479,5.0842,5.0842,3732000.0
2008-10-22 12:00:00,7.18,7.27,7.15,7.25,2357800.0,5.0842,5.1479,5.0629,5.1337,2357800.0
2008-10-22 12:30:00,7.25,7.27,7.21,7.24,1567600.0,5.1337,5.1479,5.1054,5.1266,1567600.0
2008-10-22 13:00:00,7.24,7.24,7.13,7.15,2775600.0,5.1266,5.1266,5.0488,5.0629,2775600.0
2008-10-22 13:30:00,7.15,7.22,7.12,7.21,2758800.0,5.0629,5.1125,5.0417,5.1054,2758800.0
2008-10-22 14:00:00,7.21,7.24,7.15,7.24,3238200.0,5.1054,5.1266,5.0629,5.1266,3238200.0
2008-10-22 14:30:00,7.24,7.24,7.15,7.18,4955600.0,5.1266,5.1266,5.0629,5.0842,4955600.0
2008-10-22 15:00:00,7.18,7.2,7.07,7.1,5554200.0,5.0842,5.0983,5.0063,5.0275,5554200.0
2008-10-22 15:30:00,7.1,7.19,6.9,7.1,13324800.0,5.0275,5.0912,4.8859,5.0275,13324800.0
2008-10-23 09:30:00,7.13,7.19,6.85,6.97,5743400.0,5.0488,5.0912,4.8505,4.9355,5743400.0
2008-10-23 10:00:00,6.97,7.06,6.93,6.97,5405800.0,4.9355,4.9992,4.9071,4.9355,5405800.0
2008-10-23 10:30:00,6.97,7.15,6.95,7.15,5630800.0,4.9355,5.0629,4.9213,5.0629,5630800.0
2008-10-23 11:00:00,7.14,7.17,7.06,7.08,3577200.0,5.0558,5.0771,4.9992,5.0133,3577200.0
2008-10-23 11:30:00,7.08,7.18,7.07,7.18,3994400.0,5.0133,5.0842,5.0063,5.0842,3994400.0
2008-10-23 12:00:00,7.18,7.18,7.02,7.03,4420000.0,5.0842,5.0842,4.9709,4.9779,4420000.0
2008-10-23 12:30:00,7.03,7.07,6.95,6.97,3027000.0,4.9779,5.0063,4.9213,4.9355,3027000.0
2008-10-23 13:00:00,6.97,7.06,6.9,6.9,2391800.0,4.9355,4.9992,4.8859,4.8859,2391800.0
2008-10-23 13:30:00,6.91,6.93,6.81,6.84,3839800.0,4.893,4.9071,4.8222,4.8434,3839800.0
2008-10-23 14:00:00,6.85,6.85,6.61,6.71,4651200.0,4.8505,4.8505,4.6805,4.7513,4651200.0
2008-10-23 14:30:00,6.71,6.81,6.63,6.71,5207800.0,4.7513,4.8222,4.6947,4.7513,5207800.0
2008-10-23 15:00:00,6.71,7.0,6.67,6.91,7018400.0,4.7513,4.9567,4.723,4.893,7018400.0
2008-10-23 15:30:00,6.91,7.13,6.8,7.12,9606800.0,4.893,5.0488,4.8151,5.0417,9606800.0
2008-10-24 09:30:00,6.53,6.74,6.25,6.65,8659200.0,4.6239,4.7726,4.4256,4.7089,8659200.0
2008-10-24 10:00:00,6.65,8.13,6.5,6.55,6109600.0,4.7089,5.7568,4.6026,4.6381,6109600.0
2008-10-24 10:30:00,6.55,6.72,6.53,6.71,3865000.0,4.6381,4.7584,4.6239,4.7513,3865000.0
2008-10-24 11:00:00,6.71,6.8,6.64,6.79,3002400.0,4.7513,4.8151,4.7018,4.808,3002400.0
2008-10-24 11:30:00,6.79,6.83,6.74,6.8,2584600.0,4.808,4.8363,4.7726,4.8151,2584600.0
2008-10-24 12:00:00,6.8,6.85,6.72,6.73,3744400.0,4.8151,4.8505,4.7584,4.7655,3744400.0
2008-10-24 12:30:00,6.73,6.82,6.72,6.77,3470200.0,4.7655,4.8292,4.7584,4.7938,3470200.0
2008-10-24 13:00:00,6.77,6.83,6.74,6.78,1696200.0,4.7938,4.8363,4.7726,4.8009,1696200.0
2008-10-24 13:30:00,6.78,6.78,6.6,6.6,3132600.0,4.8009,4.8009,4.6735,4.6735,3132600.0
2008-10-24 14:00:00,6.6,6.71,6.57,6.63,4207800.0,4.6735,4.7513,4.6522,4.6947,4207800.0
2008-10-24 14:30:00,6.64,6.71,6.56,6.67,6357000.0,4.7018,4.7513,4.6451,4.723,6357000.0
2008-10-24 15:00:00,6.66,6.73,6.61,6.68,6032600.0,4.7159,4.7655,4.6805,4.7301,6032600.0
2008-10-24 15:30:00,6.68,6.68,6.54,6.55,10005200.0,4.7301,4.7301,4.631,4.6381,10005200.0
2008-10-27 09:30:00,6.43,6.64,6.38,6.64,4787400.0,4.5531,4.7018,4.5177,4.7018,4787400.0
2008-10-27 10:00:00,6.64,6.71,6.55,6.6,3824000.0,4.7018,4.7513,4.6381,4.6735,3824000.0
2008-10-27 10:30:00,6.61,6.76,6.54,6.73,3873600.0,4.6805,4.7868,4.631,4.7655,3873600.0
2008-10-27 11:00:00,6.73,6.84,6.7,6.8,3143400.0,4.7655,4.8434,4.7443,4.8151,3143400.0
2008-10-27 11:30:00,6.8,6.85,6.77,6.79,3110200.0,4.8151,4.8505,4.7938,4.808,3110200.0
2008-10-27 12:00:00,6.79,6.92,6.78,6.88,4176200.0,4.808,4.9,4.8009,4.8717,4176200.0
2008-10-27 12:30:00,6.87,7.05,6.82,7.04,4542600.0,4.8646,4.9921,4.8292,4.985,4542600.0
2008-10-27 13:00:00,7.04,7.04,6.95,7.03,2244400.0,4.985,4.985,4.9213,4.9779,2244400.0
2008-10-27 13:30:00,7.03,7.08,6.99,7.01,3119600.0,4.9779,5.0133,4.9496,4.9638,3119600.0
2008-10-27 14:00:00,7.02,7.03,6.89,6.89,2700600.0,4.9709,4.9779,4.8788,4.8788,2700600.0
2008-10-27 14:30:00,6.89,6.92,6.79,6.8,3319600.0,4.8788,4.9,4.808,4.8151,3319600.0
2008-10-27 15:00:00,6.8,6.96,6.79,6.95,3928400.0,4.8151,4.9284,4.808,4.9213,3928400.0
2008-10-27 15:30:00,6.95,7.01,6.81,6.81,9763600.0,4.9213,4.9638,4.8222,4.8222,9763600.0
2008-10-28 09:30:00,6.93,7.21,6.89,7.13,6039400.0,4.9071,5.1054,4.8788,5.0488,6039400.0
2008-10-28 10:00:00,7.13,7.13,7.02,7.02,5894800.0,5.0488,5.0488,4.9709,4.9709,5894800.0
2008-10-28 10:30:00,7.02,7.03,6.86,6.87,3676400.0,4.9709,4.9779,4.8576,4.8646,3676400.0
2008-10-28 11:00:00,6.88,6.91,6.82,6.86,2709200.0,4.8717,4.893,4.8292,4.8576,2709200.0
2008-10-28 11:30:00,6.86,6.97,6.86,6.89,2002200.0,4.8576,4.9355,4.8576,4.8788,2002200.0
2008-10-28 12:00:00,6.89,6.91,6.85,6.87,3017600.0,4.8788,4.893,4.8505,4.8646,3017600.0
2008-10-28 12:30:00,6.87,6.94,6.86,6.92,1656200.0,4.8646,4.9142,4.8576,4.9,1656200.0
2008-10-28 13:00:00,6.92,7.08,6.9,7.02,2720000.0,4.9,5.0133,4.8859,4.9709,2720000.0
2008-10-28 13:30:00,7.02,7.05,7.0,7.01,2853600.0,4.9709,4.9921,4.9567,4.9638,2853600.0
2008-10-28 14:00:00,7.01,7.23,6.99,7.21,4339000.0,4.9638,5.1196,4.9496,5.1054,4339000.0
2008-10-28 14:30:00,7.21,7.4,7.21,7.33,5084800.0,5.1054,5.2399,5.1054,5.1904,5084800.0
2008-10-28 15:00:00,7.33,7.53,7.28,7.49,6183600.0,5.1904,5.332,5.155,5.3037,6183600.0
2008-10-28 15:30:00,7.49,8.87,7.39,8.55,16072800.0,5.3037,6.2808,5.2329,6.0543,16072800.0
2008-10-29 09:30:00,8.18,8.18,7.54,7.61,11682600.0,5.7923,5.7923,5.3391,5.3886,11682600.0
2008-10-29 10:00:00,7.6,7.95,7.56,7.93,7771600.0,5.3816,5.6294,5.3532,5.6152,7771600.0
2008-10-29 10:30:00,7.93,8.01,7.83,7.84,5872000.0,5.6152,5.6719,5.5444,5.5515,5872000.0
2008-10-29 11:00:00,7.84,7.97,7.77,7.94,4121800.0,5.5515,5.6436,5.5019,5.6223,4121800.0
2008-10-29 11:30:00,7.94,8.05,7.91,8.0,3246400.0,5.6223,5.7002,5.6011,5.6648,3246400.0
2008-10-29 12:00:00,8.0,8.03,7.97,8.01,3224400.0,5.6648,5.686,5.6436,5.6719,3224400.0
2008-10-29 12:30:00,8.02,8.08,8.0,8.06,3379800.0,5.679,5.7214,5.6648,5.7073,3379800.0
2008-10-29 13:00:00,8.06,8.08,7.99,8.01,3409000.0,5.7073,5.7214,5.6577,5.6719,3409000.0
2008-10-29 13:30:00,8.01,8.1,8.0,8.0,3182000.0,5.6719,5.7356,5.6648,5.6648,3182000.0
2008-10-29 14:00:00,8.0,8.04,7.79,7.85,5128400.0,5.6648,5.6931,5.5161,5.5586,5128400.0
2008-10-29 14:30:00,7.85,7.95,7.74,7.83,4580400.0,5.5586,5.6294,5.4807,5.5444,4580400.0
2008-10-29 15:00:00,7.83,8.17,7.74,7.99,5581400.0,5.5444,5.7852,5.4807,5.6577,5581400.0
2008-10-29 15:30:00,7.99,8.11,7.63,7.73,11348400.0,5.6577,5.7427,5.4028,5.4736,11348400.0
2008-10-30 09:30:00,7.96,8.41,7.88,8.15,6400000.0,5.6365,5.9551,5.5798,5.771,6400000.0
2008-10-30 10:00:00,8.15,8.27,7.97,7.97,4191800.0,5.771,5.856,5.6436,5.6436,4191800.0
2008-10-30 10:30:00,7.96,8.0,7.76,7.76,3435400.0,5.6365,5.6648,5.4949,5.4949,3435400.0
2008-10-30 11:00:00,7.76,7.85,7.59,7.6,3827600.0,5.4949,5.5586,5.3745,5.3816,3827600.0
2008-10-30 11:30:00,7.6,7.61,7.28,7.29,4803400.0,5.3816,5.3886,5.155,5.162,4803400.0
2008-10-30 12:00:00,7.29,7.51,7.28,7.51,2518200.0,5.162,5.3178,5.155,5.3178,2518200.0
2008-10-30 12:30:00,7.5,7.59,7.45,7.46,1915400.0,5.3107,5.3745,5.2753,5.2824,1915400.0
2008-10-30 13:00:00,7.45,7.65,7.44,7.59,2721200.0,5.2753,5.417,5.2683,5.3745,2721200.0
2008-10-30 13:30:00,7.59,7.62,7.5,7.58,2461400.0,5.3745,5.3957,5.3107,5.3674,2461400.0
2008-10-30 14:00:00,7.58,7.64,7.53,7.58,4054800.0,5.3674,5.4099,5.332,5.3674,4054800.0
2008-10-30 14:30:00,7.58,7.6,7.45,7.5,3905200.0,5.3674,5.3816,5.2753,5.3107,3905200.0
2008-10-30 15:00:00,7.5,7.63,7.45,7.5,4797800.0,5.3107,5.4028,5.2753,5.3107,4797800.0
2008-10-30 15:30:00,7.5,7.6,7.39,7.56,9371400.0,5.3107,5.3816,5.2329,5.3532,9371400.0
2008-10-31 09:30:00,7.62,7.63,7.34,7.38,5398000.0,5.3957,5.4028,5.1975,5.2258,5398000.0
2008-10-31 10:00:00,7.37,7.6,7.36,7.52,6797800.0,5.2187,5.3816,5.2116,5.3249,6797800.0
2008-10-31 10:30:00,7.52,7.59,7.5,7.52,2253000.0,5.3249,5.3745,5.3107,5.3249,2253000.0
2008-10-31 11:00:00,7.52,7.74,7.52,7.67,2297000.0,5.3249,5.4807,5.3249,5.4311,2297000.0
2008-10-31 11:30:00,7.68,7.79,7.65,7.77,2775800.0,5.4382,5.5161,5.417,5.5019,2775800.0
2008-10-31 12:00:00,7.77,7.85,7.72,7.83,3370800.0,5.5019,5.5586,5.4665,5.5444,3370800.0
2008-10-31 12:30:00,7.83,7.92,7.77,7.92,2139400.0,5.5444,5.6081,5.5019,5.6081,2139400.0
2008-10-31 13:00:00,7.92,8.13,7.91,8.12,3074200.0,5.6081,5.7568,5.6011,5.7498,3074200.0
2008-10-31 13:30:00,8.12,8.15,8.02,8.04,2154600.0,5.7498,5.771,5.679,5.6931,2154600.0
2008-10-31 14:00:00,8.04,8.06,7.99,8.03,2947000.0,5.6931,5.7073,5.6577,5.686,2947000.0
2008-10-31 14:30:00,8.02,8.06,7.95,8.01,2745600.0,5.679,5.7073,5.6294,5.6719,2745600.0
2008-10-31 15:00:00,8.02,8.06,7.86,7.87,4936000.0,5.679,5.7073,5.5657,5.5727,4936000.0
2008-10-31 15:30:00,7.87,8.0,7.78,7.89,8264600.0,5.5727,5.6648,5.509,5.5869,8264600.0
2008-11-03 09:30:00,7.89,8.33,7.88,8.24,3647000.0,5.5869,5.8985,5.5798,5.8347,3647000.0
2008-11-03 10:00:00,8.24,8.29,8.18,8.2,3432400.0,5.8347,5.8701,5.7923,5.8064,3432400.0
2008-11-03 10:30:00,8.2,8.31,8.18,8.24,1783800.0,5.8064,5.8843,5.7923,5.8347,1783800.0
2008-11-03 11:00:00,8.24,8.26,8.16,8.23,2220800.0,5.8347,5.8489,5.7781,5.8277,2220800.0
2008-11-03 11:30:00,8.24,8.3,8.22,8.27,1567400.0,5.8347,5.8772,5.8206,5.856,1567400.0
2008-11-03 12:00:00,8.27,8.29,8.18,8.21,1791400.0,5.856,5.8701,5.7923,5.8135,1791400.0
2008-11-03 12:30:00,8.21,8.31,8.21,8.29,2557400.0,5.8135,5.8843,5.8135,5.8701,2557400.0
2008-11-03 13:00:00,8.29,8.37,8.29,8.34,2025000.0,5.8701,5.9268,5.8701,5.9056,2025000.0
2008-11-03 13:30:00,8.34,8.38,8.34,8.37,1775400.0,5.9056,5.9339,5.9056,5.9268,1775400.0
2008-11-03 14:00:00,8.37,8.38,8.33,8.37,2150200.0,5.9268,5.9339,5.8985,5.9268,2150200.0
2008-11-03 14:30:00,8.37,8.4,8.34,8.38,2621400.0,5.9268,5.948,5.9056,5.9339,2621400.0
2008-11-03 15:00:00,8.38,8.52,8.37,8.5,4295800.0,5.9339,6.033,5.9268,6.0188,4295800.0
2008-11-03 15:30:00,8.5,8.69,8.49,8.55,11902400.0,6.0188,6.1534,6.0118,6.0543,11902400.0
2008-11-04 09:30:00,8.75,8.84,8.58,8.59,4516400.0,6.1959,6.2596,6.0755,6.0826,4516400.0
2008-11-04 10:00:00,8.59,8.78,8.56,8.68,4548400.0,6.0826,6.2171,6.0613,6.1463,4548400.0
2008-11-04 10:30:00,8.68,9.01,8.67,8.94,4127400.0,6.1463,6.38,6.1392,6.3304,4127400.0
2008-11-04 11:00:00,8.94,8.99,8.82,8.9,5024000.0,6.3304,6.3658,6.2454,6.3021,5024000.0
2008-11-04 11:30:00,8.9,8.9,8.83,8.88,4219600.0,6.3021,6.3021,6.2525,6.2879,4219600.0
2008-11-04 12:00:00,8.88,8.96,8.87,8.92,4004400.0,6.2879,6.3446,6.2808,6.3162,4004400.0
2008-11-04 12:30:00,8.92,8.96,8.9,8.95,2993600.0,6.3162,6.3446,6.3021,6.3375,2993600.0
2008-11-04 13:00:00,8.95,9.02,8.94,8.97,3679800.0,6.3375,6.3871,6.3304,6.3517,3679800.0
2008-11-04 13:30:00,8.98,9.0,8.94,8.99,3785400.0,6.3587,6.3729,6.3304,6.3658,3785400.0
2008-11-04 14:00:00,8.99,8.99,8.85,8.88,4037400.0,6.3658,6.3658,6.2667,6.2879,4037400.0
2008-11-04 14:30:00,8.87,8.88,8.72,8.74,3635400.0,6.2808,6.2879,6.1746,6.1888,3635400.0
2008-11-04 15:00:00,8.74,8.85,8.71,8.81,3135000.0,6.1888,6.2667,6.1675,6.2384,3135000.0
2008-11-04 15:30:00,8.81,8.96,8.81,8.87,14501000.0,6.2384,6.3446,6.2384,6.2808,14501000.0
2008-11-05 09:30:00,8.85,8.85,8.59,8.68,5946600.0,6.2667,6.2667,6.0826,6.1463,5946600.0
2008-11-05 10:00:00,8.69,8.79,8.63,8.76,5195400.0,6.1534,6.2242,6.1109,6.203,5195400.0
2008-11-05 10:30:00,8.76,8.85,8.7,8.77,3251600.0,6.203,6.2667,6.1605,6.21,3251600.0
2008-11-05 11:00:00,8.77,8.87,8.71,8.72,2522400.0,6.21,6.2808,6.1675,6.1746,2522400.0
2008-11-05 11:30:00,8.72,8.8,8.71,8.77,4151200.0,6.1746,6.2313,6.1675,6.21,4151200.0
2008-11-05 12:00:00,8.77,8.78,8.65,8.65,4878200.0,6.21,6.2171,6.1251,6.1251,4878200.0
2008-11-05 12:30:00,8.65,8.68,8.57,8.65,2730200.0,6.1251,6.1463,6.0684,6.1251,2730200.0
2008-11-05 13:00:00,8.65,8.7,8.63,8.67,1825600.0,6.1251,6.1605,6.1109,6.1392,1825600.0
2008-11-05 13:30:00,8.67,8.72,8.65,8.68,3283400.0,6.1392,6.1746,6.1251,6.1463,3283400.0
2008-11-05 14:00:00,8.68,8.72,8.65,8.67,3238000.0,6.1463,6.1746,6.1251,6.1392,3238000.0
2008-11-05 14:30:00,8.68,8.74,8.65,8.67,3712800.0,6.1463,6.1888,6.1251,6.1392,3712800.0
2008-11-05 15:00:00,8.67,8.69,8.6,8.6,5903600.0,6.1392,6.1534,6.0897,6.0897,5903600.0
2008-11-05 15:30:00,8.6,8.63,8.45,8.45,9956200.0,6.0897,6.1109,5.9834,5.9834,9956200.0
2008-11-06 09:30:00,8.33,8.58,8.2,8.36,5867200.0,5.8985,6.0755,5.8064,5.9197,5867200.0
2008-11-06 10:00:00,8.35,8.47,8.3,8.38,3427800.0,5.9126,5.9976,5.8772,5.9339,3427800.0
2008-11-06 10:30:00,8.38,8.45,8.37,8.45,3770400.0,5.9339,5.9834,5.9268,5.9834,3770400.0
2008-11-06 11:00:00,8.45,8.5,8.37,8.44,1905800.0,5.9834,6.0188,5.9268,5.9764,1905800.0
2008-11-06 11:30:00,8.44,8.47,8.38,8.42,2111600.0,5.9764,5.9976,5.9339,5.9622,2111600.0
2008-11-06 12:00:00,8.42,8.46,8.3,8.33,2794600.0,5.9622,5.9905,5.8772,5.8985,2794600.0
2008-11-06 12:30:00,8.33,8.36,8.31,8.34,3217200.0,5.8985,5.9197,5.8843,5.9056,3217200.0
2008-11-06 13:00:00,8.34,8.37,8.29,8.29,3887000.0,5.9056,5.9268,5.8701,5.8701,3887000.0
2008-11-06 13:30:00,8.29,8.34,8.24,8.34,3101600.0,5.8701,5.9056,5.8347,5.9056,3101600.0
2008-11-06 14:00:00,8.34,8.45,8.31,8.33,2475400.0,5.9056,5.9834,5.8843,5.8985,2475400.0
2008-11-06 14:30:00,8.33,8.46,8.3,8.39,4165600.0,5.8985,5.9905,5.8772,5.941,4165600.0
2008-11-06 15:00:00,8.4,8.44,8.35,8.38,4005600.0,5.948,5.9764,5.9126,5.9339,4005600.0
2008-11-06 15:30:00,8.38,8.46,8.31,8.36,8315600.0,5.9339,5.9905,5.8843,5.9197,8315600.0
2008-11-07 09:30:00,8.49,8.62,8.33,8.35,5167200.0,6.0118,6.1038,5.8985,5.9126,5167200.0
2008-11-07 10:00:00,8.36,8.47,8.35,8.43,2351400.0,5.9197,5.9976,5.9126,5.9693,2351400.0
2008-11-07 10:30:00,8.43,8.49,8.38,8.4,1995400.0,5.9693,6.0118,5.9339,5.948,1995400.0
2008-11-07 11:00:00,8.41,8.44,8.36,8.38,2056800.0,5.9551,5.9764,5.9197,5.9339,2056800.0
2008-11-07 11:30:00,8.38,8.52,8.36,8.51,1176800.0,5.9339,6.033,5.9197,6.0259,1176800.0
2008-11-07 12:00:00,8.51,8.6,8.47,8.47,1218000.0,6.0259,6.0897,5.9976,5.9976,1218000.0
2008-11-07 12:30:00,8.47,8.55,8.45,8.53,1423800.0,5.9976,6.0543,5.9834,6.0401,1423800.0
2008-11-07 13:00:00,8.53,8.57,8.49,8.56,1593600.0,6.0401,6.0684,6.0118,6.0613,1593600.0
2008-11-07 13:30:00,8.56,8.6,8.51,8.59,1075400.0,6.0613,6.0897,6.0259,6.0826,1075400.0
2008-11-07 14:00:00,8.59,8.68,8.56,8.64,2292200.0,6.0826,6.1463,6.0613,6.118,2292200.0
2008-11-07 14:30:00,8.65,8.72,8.56,8.56,3112200.0,6.1251,6.1746,6.0613,6.0613,3112200.0
2008-11-07 15:00:00,8.56,8.61,8.49,8.54,3981400.0,6.0613,6.0967,6.0118,6.0472,3981400.0
2008-11-07 15:30:00,8.54,8.71,8.53,8.71,5404000.0,6.0472,6.1675,6.0401,6.1675,5404000.0
2008-11-10 09:30:00,8.95,9.0,8.72,8.77,2760000.0,6.3375,6.3729,6.1746,6.21,2760000.0
2008-11-10 10:00:00,8.77,8.79,8.69,8.71,1893400.0,6.21,6.2242,6.1534,6.1675,1893400.0
2008-11-10 10:30:00,8.71,8.76,8.67,8.72,3082600.0,6.1675,6.203,6.1392,6.1746,3082600.0
2008-11-10 11:00:00,8.72,8.75,8.69,8.74,1558400.0,6.1746,6.1959,6.1534,6.1888,1558400.0
2008-11-10 11:30:00,8.74,8.75,8.57,8.59,1966800.0,6.1888,6.1959,6.0684,6.0826,1966800.0
2008-11-10 12:00:00,8.59,8.63,8.51,8.51,1648200.0,6.0826,6.1109,6.0259,6.0259,1648200.0
2008-11-10 12:30:00,8.5,8.7,8.32,8.36,1776000.0,6.0188,6.1605,5.8914,5.9197,1776000.0
2008-11-10 13:00:00,8.36,8.37,8.27,8.33,1849000.0,5.9197,5.9268,5.856,5.8985,1849000.0
2008-11-10 13:30:00,8.33,8.35,8.28,8.35,1548400.0,5.8985,5.9126,5.8631,5.9126,1548400.0
2008-11-10 14:00:00,8.35,8.35,8.23,8.25,1587600.0,5.9126,5.9126,5.8277,5.8418,1587600.0
2008-11-10 14:30:00,8.24,8.29,8.19,8.22,2864400.0,5.8347,5.8701,5.7993,5.8206,2864400.0
2008-11-10 15:00:00,8.22,8.22,8.08,8.11,3811000.0,5.8206,5.8206,5.7214,5.7427,3811000.0
2008-11-10 15:30:00,8.11,8.29,8.11,8.27,7785400.0,5.7427,5.8701,5.7427,5.856,7785400.0
2008-11-11 09:30:00,8.17,8.22,7.74,7.74,3564800.0,5.7852,5.8206,5.4807,5.4807,3564800.0
2008-11-11 10:00:00,7.74,7.8,7.65,7.66,4096400.0,5.4807,5.5232,5.417,5.424,4096400.0
2008-11-11 10:30:00,7.66,7.75,7.63,7.71,3569800.0,5.424,5.4878,5.4028,5.4594,3569800.0
2008-11-11 11:00:00,7.71,7.8,7.68,7.77,2728400.0,5.4594,5.5232,5.4382,5.5019,2728400.0
2008-11-11 11:30:00,7.77,7.83,7.74,7.78,1872200.0,5.5019,5.5444,5.4807,5.509,1872200.0
2008-11-11 12:00:00,7.78,7.79,7.71,7.77,1818200.0,5.509,5.5161,5.4594,5.5019,1818200.0
2008-11-11 12:30:00,7.77,7.79,7.72,7.78,1418800.0,5.5019,5.5161,5.4665,5.509,1418800.0
2008-11-11 13:00:00,7.78,7.79,7.75,7.76,1517000.0,5.509,5.5161,5.4878,5.4949,1517000.0
2008-11-11 13:30:00,7.76,7.91,7.74,7.91,2632200.0,5.4949,5.6011,5.4807,5.6011,2632200.0
2008-11-11 14:00:00,7.91,8.01,7.83,8.01,4962200.0,5.6011,5.6719,5.5444,5.6719,4962200.0
2008-11-11 14:30:00,8.01,8.03,7.82,7.85,4966800.0,5.6719,5.686,5.5373,5.5586,4966800.0
2008-11-11 15:00:00,7.86,7.98,7.85,7.92,3656400.0,5.5657,5.6506,5.5586,5.6081,3656400.0
2008-11-11 15:30:00,7.92,7.93,7.75,7.87,7812400.0,5.6081,5.6152,5.4878,5.5727,7812400.0
2008-11-12 09:30:00,7.79,7.82,7.59,7.68,4157200.0,5.5161,5.5373,5.3745,5.4382,4157200.0
2008-11-12 10:00:00,7.68,7.8,7.67,7.68,3061000.0,5.4382,5.5232,5.4311,5.4382,3061000.0
2008-11-12 10:30:00,7.68,7.72,7.63,7.68,3385400.0,5.4382,5.4665,5.4028,5.4382,3385400.0
2008-11-12 11:00:00,7.68,7.77,7.63,7.75,3778200.0,5.4382,5.5019,5.4028,5.4878,3778200.0
2008-11-12 11:30:00,7.75,7.76,7.7,7.73,1926000.0,5.4878,5.4949,5.4524,5.4736,1926000.0
2008-11-12 12:00:00,7.73,7.75,7.66,7.7,2480000.0,5.4736,5.4878,5.424,5.4524,2480000.0
2008-11-12 12:30:00,7.7,7.74,7.68,7.72,2885000.0,5.4524,5.4807,5.4382,5.4665,2885000.0
2008-11-12 13:00:00,7.73,7.74,7.69,7.7,2885000.0,5.4736,5.4807,5.4453,5.4524,2885000.0
2008-11-12 13:30:00,7.7,7.75,7.63,7.64,3122400.0,5.4524,5.4878,5.4028,5.4099,3122400.0
2008-11-12 14:00:00,7.64,7.73,7.61,7.67,2952600.0,5.4099,5.4736,5.3886,5.4311,2952600.0
2008-11-12 14:30:00,7.67,7.7,7.63,7.63,2602200.0,5.4311,5.4524,5.4028,5.4028,2602200.0
2008-11-12 15:00:00,7.63,7.64,7.54,7.56,2533800.0,5.4028,5.4099,5.3391,5.3532,2533800.0
2008-11-12 15:30:00,7.57,7.6,7.47,7.48,10112800.0,5.3603,5.3816,5.2895,5.2966,10112800.0
2008-11-13 09:30:00,7.43,7.6,7.41,7.49,5827800.0,5.2612,5.3816,5.247,5.3037,5827800.0
2008-11-13 10:00:00,7.49,7.82,7.47,7.73,5278200.0,5.3037,5.5373,5.2895,5.4736,5278200.0
2008-11-13 10:30:00,7.74,7.77,7.56,7.65,3106000.0,5.4807,5.5019,5.3532,5.417,3106000.0
2008-11-13 11:00:00,7.65,7.69,7.55,7.67,2724600.0,5.417,5.4453,5.3462,5.4311,2724600.0
2008-11-13 11:30:00,7.67,7.68,7.54,7.54,2745000.0,5.4311,5.4382,5.3391,5.3391,2745000.0
2008-11-13 12:00:00,7.54,7.58,7.45,7.45,1970000.0,5.3391,5.3674,5.2753,5.2753,1970000.0
2008-11-13 12:30:00,7.45,7.46,7.17,7.17,2913400.0,5.2753,5.2824,5.0771,5.0771,2913400.0
2008-11-13 13:00:00,7.17,7.45,7.16,7.38,4268400.0,5.0771,5.2753,5.07,5.2258,4268400.0
2008-11-13 13:30:00,7.38,7.6,7.34,7.47,5272800.0,5.2258,5.3816,5.1975,5.2895,5272800.0
2008-11-13 14:00:00,7.47,7.7,7.39,7.64,3870200.0,5.2895,5.4524,5.2329,5.4099,3870200.0
2008-11-13 14:30:00,7.64,7.74,7.55,7.65,5795400.0,5.4099,5.4807,5.3462,5.417,5795400.0
2008-11-13 15:00:00,7.65,7.85,7.49,7.85,5862600.0,5.417,5.5586,5.3037,5.5586,5862600.0
2008-11-13 15:30:00,7.85,8.18,7.83,8.13,10152800.0,5.5586,5.7923,5.5444,5.7568,10152800.0
2008-11-14 09:30:00,8.05,8.33,7.99,8.3,4516600.0,5.7002,5.8985,5.6577,5.8772,4516600.0
2008-11-14 10:00:00,8.29,8.33,7.9,7.99,4508600.0,5.8701,5.8985,5.594,5.6577,4508600.0
2008-11-14 10:30:00,7.98,8.01,7.84,7.96,3872200.0,5.6506,5.6719,5.5515,5.6365,3872200.0
2008-11-14 11:00:00,7.96,8.03,7.86,7.93,2862400.0,5.6365,5.686,5.5657,5.6152,2862400.0
2008-11-14 11:30:00,7.93,7.93,7.83,7.87,2064800.0,5.6152,5.6152,5.5444,5.5727,2064800.0
2008-11-14 12:00:00,7.86,7.87,7.75,7.85,2275600.0,5.5657,5.5727,5.4878,5.5586,2275600.0
2008-11-14 12:30:00,7.86,8.01,7.82,7.94,2109200.0,5.5657,5.6719,5.5373,5.6223,2109200.0
2008-11-14 13:00:00,7.94,7.98,7.85,7.98,1886200.0,5.6223,5.6506,5.5586,5.6506,1886200.0
2008-11-14 13:30:00,7.98,8.04,7.91,7.95,2050800.0,5.6506,5.6931,5.6011,5.6294,2050800.0
2008-11-14 14:00:00,7.95,8.21,7.92,8.13,3895000.0,5.6294,5.8135,5.6081,5.7568,3895000.0
2008-11-14 14:30:00,8.13,8.34,8.09,8.32,4616800.0,5.7568,5.9056,5.7285,5.8914,4616800.0
2008-11-14 15:00:00,8.32,8.38,8.14,8.18,5270000.0,5.8914,5.9339,5.7639,5.7923,5270000.0
2008-11-14 15:30:00,8.18,8.19,7.74,7.77,10926800.0,5.7923,5.7993,5.4807,5.5019,10926800.0
2008-11-17 09:30:00,7.75,7.82,7.61,7.72,4174200.0,5.4878,5.5373,5.3886,5.4665,4174200.0
2008-11-17 10:00:00,7.72,7.72,7.46,7.54,3811200.0,5.4665,5.4665,5.2824,5.3391,3811200.0
2008-11-17 10:30:00,7.53,7.6,7.49,7.55,2017800.0,5.332,5.3816,5.3037,5.3462,2017800.0
2008-11-17 11:00:00,7.55,7.71,7.55,7.59,1991400.0,5.3462,5.4594,5.3462,5.3745,1991400.0
2008-11-17 11:30:00,7.59,7.81,7.58,7.77,2542800.0,5.3745,5.5303,5.3674,5.5019,2542800.0
2008-11-17 12:00:00,7.77,7.83,7.72,7.81,2502200.0,5.5019,5.5444,5.4665,5.5303,2502200.0
2008-11-17 12:30:00,7.81,7.93,7.75,7.9,3759600.0,5.5303,5.6152,5.4878,5.594,3759600.0
2008-11-17 13:00:00,7.9,7.91,7.75,7.78,2710600.0,5.594,5.6011,5.4878,5.509,2710600.0
2008-11-17 13:30:00,7.79,7.8,7.69,7.78,2916200.0,5.5161,5.5232,5.4453,5.509,2916200.0
2008-11-17 14:00:00,7.78,7.81,7.7,7.7,2889000.0,5.509,5.5303,5.4524,5.4524,2889000.0
2008-11-17 14:30:00,7.7,7.81,7.68,7.73,3194000.0,5.4524,5.5303,5.4382,5.4736,3194000.0
2008-11-17 15:00:00,7.73,7.84,7.7,7.75,3219800.0,5.4736,5.5515,5.4524,5.4878,3219800.0
2008-11-17 15:30:00,7.75,7.77,7.59,7.6,6915800.0,5.4878,5.5019,5.3745,5.3816,6915800.0
2008-11-18 09:30:00,7.72,7.72,7.51,7.55,3598600.0,5.4665,5.4665,5.3178,5.3462,3598600.0
2008-11-18 10:00:00,7.55,7.72,7.48,7.69,3890800.0,5.3462,5.4665,5.2966,5.4453,3890800.0
2008-11-18 10:30:00,7.68,7.69,7.57,7.62,1649200.0,5.4382,5.4453,5.3603,5.3957,1649200.0
2008-11-18 11:00:00,7.62,7.62,7.54,7.59,2133400.0,5.3957,5.3957,5.3391,5.3745,2133400.0
2008-11-18 11:30:00,7.59,7.72,7.58,7.69,2752400.0,5.3745,5.4665,5.3674,5.4453,2752400.0
2008-11-18 12:00:00,7.68,7.69,7.55,7.57,2019000.0,5.4382,5.4453,5.3462,5.3603,2019000.0
2008-11-18 12:30:00,7.56,7.57,7.5,7.51,1183800.0,5.3532,5.3603,5.3107,5.3178,1183800.0
2008-11-18 13:00:00,7.51,7.51,7.44,7.5,2194000.0,5.3178,5.3178,5.2683,5.3107,2194000.0
2008-11-18 13:30:00,7.5,7.51,7.37,7.44,2924000.0,5.3107,5.3178,5.2187,5.2683,2924000.0
2008-11-18 14:00:00,7.44,7.48,7.36,7.44,2816800.0,5.2683,5.2966,5.2116,5.2683,2816800.0
2008-11-18 14:30:00,7.43,7.46,7.31,7.33,3808400.0,5.2612,5.2824,5.1762,5.1904,3808400.0
2008-11-18 15:00:00,7.33,7.55,7.32,7.48,4756400.0,5.1904,5.3462,5.1833,5.2966,4756400.0
2008-11-18 15:30:00,7.48,7.73,7.42,7.73,8887400.0,5.2966,5.4736,5.2541,5.4736,8887400.0
2008-11-19 09:30:00,7.77,7.99,7.68,7.76,4010600.0,5.5019,5.6577,5.4382,5.4949,4010600.0
2008-11-19 10:00:00,7.76,7.97,7.75,7.82,3506800.0,5.4949,5.6436,5.4878,5.5373,3506800.0
2008-11-19 10:30:00,7.82,7.84,7.54,7.56,2867000.0,5.5373,5.5515,5.3391,5.3532,2867000.0
2008-11-19 11:00:00,7.56,7.65,7.5,7.51,1994200.0,5.3532,5.417,5.3107,5.3178,1994200.0
2008-11-19 11:30:00,7.51,7.53,7.42,7.45,2537200.0,5.3178,5.332,5.2541,5.2753,2537200.0
2008-11-19 12:00:00,7.45,7.46,7.32,7.34,2594800.0,5.2753,5.2824,5.1833,5.1975,2594800.0
2008-11-19 12:30:00,7.34,7.39,7.29,7.33,2821400.0,5.1975,5.2329,5.162,5.1904,2821400.0
2008-11-19 13:00:00,7.33,7.4,7.27,7.28,2570600.0,5.1904,5.2399,5.1479,5.155,2570600.0
2008-11-19 13:30:00,7.28,7.29,7.17,7.26,3522400.0,5.155,5.162,5.0771,5.1408,3522400.0
2008-11-19 14:00:00,7.27,7.28,7.14,7.17,3061400.0,5.1479,5.155,5.0558,5.0771,3061400.0
2008-11-19 14:30:00,7.16,7.31,7.1,7.29,4336800.0,5.07,5.1762,5.0275,5.162,4336800.0
2008-11-19 15:00:00,7.29,7.3,7.11,7.12,5725400.0,5.162,5.1691,5.0346,5.0417,5725400.0
2008-11-19 15:30:00,7.11,7.16,6.86,6.88,11641600.0,5.0346,5.07,4.8576,4.8717,11641600.0
2008-11-20 09:30:00,6.99,6.99,6.6,6.65,4583200.0,4.9496,4.9496,4.6735,4.7089,4583200.0
2008-11-20 10:00:00,6.65,6.69,6.4,6.61,5778600.0,4.7089,4.7372,4.5318,4.6805,5778600.0
2008-11-20 10:30:00,6.61,6.84,6.59,6.74,4728600.0,4.6805,4.8434,4.6664,4.7726,4728600.0
2008-11-20 11:00:00,6.74,6.89,6.73,6.85,4878800.0,4.7726,4.8788,4.7655,4.8505,4878800.0
2008-11-20 11:30:00,6.85,6.92,6.83,6.86,3160600.0,4.8505,4.9,4.8363,4.8576,3160600.0
2008-11-20 12:00:00,6.86,7.06,6.77,7.04,4123400.0,4.8576,4.9992,4.7938,4.985,4123400.0
2008-11-20 12:30:00,7.04,7.28,7.02,7.12,4430800.0,4.985,5.155,4.9709,5.0417,4430800.0
2008-11-20 13:00:00,7.12,7.12,6.93,7.0,4845200.0,5.0417,5.0417,4.9071,4.9567,4845200.0
2008-11-20 13:30:00,7.0,7.04,6.9,7.03,4702600.0,4.9567,4.985,4.8859,4.9779,4702600.0
2008-11-20 14:00:00,7.03,7.06,6.86,6.88,4600800.0,4.9779,4.9992,4.8576,4.8717,4600800.0
2008-11-20 14:30:00,6.88,6.95,6.81,6.85,7296000.0,4.8717,4.9213,4.8222,4.8505,7296000.0
2008-11-20 15:00:00,6.85,6.9,6.75,6.79,7666000.0,4.8505,4.8859,4.7797,4.808,7666000.0
2008-11-20 15:30:00,6.79,6.82,6.64,6.66,14921800.0,4.808,4.8292,4.7018,4.7159,14921800.0
2008-11-21 09:30:00,6.75,6.87,6.65,6.69,8742600.0,4.7797,4.8646,4.7089,4.7372,8742600.0
2008-11-21 10:00:00,6.68,6.78,6.53,6.53,4324000.0,4.7301,4.8009,4.6239,4.6239,4324000.0
2008-11-21 10:30:00,6.53,6.61,6.4,6.42,4026000.0,4.6239,4.6805,4.5318,4.546,4026000.0
2008-11-21 11:00:00,6.42,6.58,6.37,6.55,4445200.0,4.546,4.6593,4.5106,4.6381,4445200.0
2008-11-21 11:30:00,6.55,6.67,6.54,6.61,2742800.0,4.6381,4.723,4.631,4.6805,2742800.0
2008-11-21 12:00:00,6.61,6.75,6.57,6.74,2964600.0,4.6805,4.7797,4.6522,4.7726,2964600.0
2008-11-21 12:30:00,6.74,6.88,6.71,6.81,3384000.0,4.7726,4.8717,4.7513,4.8222,3384000.0
2008-11-21 13:00:00,6.81,6.82,6.66,6.68,3464000.0,4.8222,4.8292,4.7159,4.7301,3464000.0
2008-11-21 13:30:00,6.68,6.72,6.53,6.53,2517800.0,4.7301,4.7584,4.6239,4.6239,2517800.0
2008-11-21 14:00:00,6.53,6.65,6.51,6.56,3502200.0,4.6239,4.7089,4.6097,4.6451,3502200.0
2008-11-21 14:30:00,6.56,6.56,6.37,6.39,5654000.0,4.6451,4.6451,4.5106,4.5248,5654000.0
2008-11-21 15:00:00,6.39,6.72,6.39,6.68,6922600.0,4.5248,4.7584,4.5248,4.7301,6922600.0
2008-11-21 15:30:00,6.68,7.04,6.63,7.03,15323200.0,4.7301,4.985,4.6947,4.9779,15323200.0
2008-11-24 09:30:00,7.08,7.22,7.02,7.17,3418000.0,5.0133,5.1125,4.9709,5.0771,3418000.0
2008-11-24 10:00:00,7.17,7.3,7.14,7.3,4139200.0,5.0771,5.1691,5.0558,5.1691,4139200.0
2008-11-24 10:30:00,7.3,7.37,7.17,7.34,4811000.0,5.1691,5.2187,5.0771,5.1975,4811000.0
2008-11-24 11:00:00,7.34,7.41,7.29,7.38,3837600.0,5.1975,5.247,5.162,5.2258,3837600.0
2008-11-24 11:30:00,7.38,7.49,7.35,7.43,3095400.0,5.2258,5.3037,5.2045,5.2612,3095400.0
2008-11-24 12:00:00,7.43,7.46,7.32,7.35,2674400.0,5.2612,5.2824,5.1833,5.2045,2674400.0
2008-11-24 12:30:00,7.35,7.44,7.33,7.41,2737200.0,5.2045,5.2683,5.1904,5.247,2737200.0
2008-11-24 13:00:00,7.41,7.43,7.34,7.36,2350400.0,5.247,5.2612,5.1975,5.2116,2350400.0
2008-11-24 13:30:00,7.37,7.37,7.3,7.37,2771600.0,5.2187,5.2187,5.1691,5.2187,2771600.0
2008-11-24 14:00:00,7.37,7.43,7.29,7.4,5407200.0,5.2187,5.2612,5.162,5.2399,5407200.0
2008-11-24 14:30:00,7.4,7.45,7.35,7.39,3622800.0,5.2399,5.2753,5.2045,5.2329,3622800.0
2008-11-24 15:00:00,7.39,7.56,7.36,7.56,5283600.0,5.2329,5.3532,5.2116,5.3532,5283600.0
2008-11-24 15:30:00,7.56,7.67,7.45,7.64,13035800.0,5.3532,5.4311,5.2753,5.4099,13035800.0
2008-11-25 09:30:00,7.84,7.88,7.52,7.59,4542800.0,5.5515,5.5798,5.3249,5.3745,4542800.0
2008-11-25 10:00:00,7.59,7.71,7.57,7.63,5329000.0,5.3745,5.4594,5.3603,5.4028,5329000.0
2008-11-25 10:30:00,7.63,7.68,7.63,7.63,4822600.0,5.4028,5.4382,5.4028,5.4028,4822600.0
2008-11-25 11:00:00,7.63,7.73,7.57,7.72,3890800.0,5.4028,5.4736,5.3603,5.4665,3890800.0
2008-11-25 11:30:00,7.72,7.87,7.7,7.84,2737400.0,5.4665,5.5727,5.4524,5.5515,2737400.0
2008-11-25 12:00:00,7.84,7.89,7.75,7.77,4207000.0,5.5515,5.5869,5.4878,5.5019,4207000.0
2008-11-25 12:30:00,7.77,7.79,7.67,7.68,2778800.0,5.5019,5.5161,5.4311,5.4382,2778800.0
2008-11-25 13:00:00,7.69,7.82,7.67,7.79,2608800.0,5.4453,5.5373,5.4311,5.5161,2608800.0
2008-11-25 13:30:00,7.79,7.89,7.75,7.76,2367800.0,5.5161,5.5869,5.4878,5.4949,2367800.0
2008-11-25 14:00:00,7.76,7.78,7.66,7.72,4991600.0,5.4949,5.509,5.424,5.4665,4991600.0
2008-11-25 14:30:00,7.72,7.89,7.7,7.86,3395800.0,5.4665,5.5869,5.4524,5.5657,3395800.0
2008-11-25 15:00:00,7.86,7.95,7.81,7.89,5628800.0,5.5657,5.6294,5.5303,5.5869,5628800.0
2008-11-25 15:30:00,7.89,8.0,7.83,7.87,10209200.0,5.5869,5.6648,5.5444,5.5727,10209200.0
2008-11-26 09:30:00,7.72,7.98,7.71,7.95,2800400.0,5.4665,5.6506,5.4594,5.6294,2800400.0
2008-11-26 10:00:00,7.95,7.96,7.81,7.86,3225400.0,5.6294,5.6365,5.5303,5.5657,3225400.0
2008-11-26 10:30:00,7.86,7.93,7.8,7.92,2768400.0,5.5657,5.6152,5.5232,5.6081,2768400.0
2008-11-26 11:00:00,7.92,7.98,7.86,7.89,2141200.0,5.6081,5.6506,5.5657,5.5869,2141200.0
2008-11-26 11:30:00,7.89,7.95,7.88,7.89,1701400.0,5.5869,5.6294,5.5798,5.5869,1701400.0
2008-11-26 12:00:00,7.89,7.94,7.85,7.93,2128200.0,5.5869,5.6223,5.5586,5.6152,2128200.0
2008-11-26 12:30:00,7.93,8.01,7.91,8.0,1264600.0,5.6152,5.6719,5.6011,5.6648,1264600.0
2008-11-26 13:00:00,8.0,8.07,7.99,8.03,1406200.0,5.6648,5.7144,5.6577,5.686,1406200.0
2008-11-26 13:30:00,8.03,8.03,7.93,7.94,1209800.0,5.686,5.686,5.6152,5.6223,1209800.0
2008-11-26 14:00:00,7.94,8.03,7.9,8.03,1535200.0,5.6223,5.686,5.594,5.686,1535200.0
2008-11-26 14:30:00,8.03,8.22,8.03,8.18,2871000.0,5.686,5.8206,5.686,5.7923,2871000.0
2008-11-26 15:00:00,8.18,8.31,8.17,8.3,3957800.0,5.7923,5.8843,5.7852,5.8772,3957800.0
2008-11-26 15:30:00,8.31,8.33,8.18,8.33,7475800.0,5.8843,5.8985,5.7923,5.8985,7475800.0
2008-11-28 09:30:00,8.33,8.44,8.15,8.28,2074000.0,5.8985,5.9764,5.771,5.8631,2074000.0
2008-11-28 10:00:00,8.28,8.33,8.21,8.27,1099200.0,5.8631,5.8985,5.8135,5.856,1099200.0
2008-11-28 10:30:00,8.27,8.3,8.2,8.26,1071800.0,5.856,5.8772,5.8064,5.8489,1071800.0
2008-11-28 11:00:00,8.26,8.49,8.26,8.49,1612200.0,5.8489,6.0118,5.8489,6.0118,1612200.0
2008-11-28 11:30:00,8.49,8.56,8.47,8.56,1585400.0,6.0118,6.0613,5.9976,6.0613,1585400.0
2008-11-28 12:00:00,8.56,8.59,8.51,8.52,1376800.0,6.0613,6.0826,6.0259,6.033,1376800.0
2008-11-28 12:30:00,8.53,8.7,8.51,8.69,5121600.0,6.0401,6.1605,6.0259,6.1534,5121600.0
2008-12-01 09:30:00,8.37,8.47,7.96,7.97,3634200.0,5.9268,5.9976,5.6365,5.6436,3634200.0
2008-12-01 10:00:00,7.97,8.01,7.93,7.95,3643400.0,5.6436,5.6719,5.6152,5.6294,3643400.0
2008-12-01 10:30:00,7.95,7.95,7.8,7.8,2796600.0,5.6294,5.6294,5.5232,5.5232,2796600.0
2008-12-01 11:00:00,7.8,7.85,7.76,7.79,2202600.0,5.5232,5.5586,5.4949,5.5161,2202600.0
2008-12-01 11:30:00,7.79,7.88,7.79,7.86,1704000.0,5.5161,5.5798,5.5161,5.5657,1704000.0
2008-12-01 12:00:00,7.86,7.91,7.84,7.86,1703000.0,5.5657,5.6011,5.5515,5.5657,1703000.0
2008-12-01 12:30:00,7.86,7.92,7.86,7.91,1973000.0,5.5657,5.6081,5.5657,5.6011,1973000.0
2008-12-01 13:00:00,7.92,7.99,7.91,7.98,1358400.0,5.6081,5.6577,5.6011,5.6506,1358400.0
2008-12-01 13:30:00,7.98,8.05,7.89,7.96,2416800.0,5.6506,5.7002,5.5869,5.6365,2416800.0
2008-12-01 14:00:00,7.96,7.98,7.9,7.97,1787200.0,5.6365,5.6506,5.594,5.6436,1787200.0
2008-12-01 14:30:00,7.97,8.04,7.95,7.97,3280800.0,5.6436,5.6931,5.6294,5.6436,3280800.0
2008-12-01 15:00:00,7.97,7.98,7.85,7.86,3100200.0,5.6436,5.6506,5.5586,5.5657,3100200.0
2008-12-01 15:30:00,7.86,7.87,7.74,7.74,11395800.0,5.5657,5.5727,5.4807,5.4807,11395800.0
2008-12-02 09:30:00,7.88,7.93,7.74,7.9,2956800.0,5.5798,5.6152,5.4807,5.594,2956800.0
2008-12-02 10:00:00,7.9,8.05,7.87,8.03,4015600.0,5.594,5.7002,5.5727,5.686,4015600.0
2008-12-02 10:30:00,8.03,8.08,7.98,7.99,2390400.0,5.686,5.7214,5.6506,5.6577,2390400.0
2008-12-02 11:00:00,7.99,8.01,7.94,7.97,2363600.0,5.6577,5.6719,5.6223,5.6436,2363600.0
2008-12-02 11:30:00,7.97,8.01,7.96,8.0,1999400.0,5.6436,5.6719,5.6365,5.6648,1999400.0
2008-12-02 12:00:00,8.0,8.02,7.98,8.0,2072600.0,5.6648,5.679,5.6506,5.6648,2072600.0
2008-12-02 12:30:00,8.0,8.01,7.96,8.0,1650400.0,5.6648,5.6719,5.6365,5.6648,1650400.0
2008-12-02 13:00:00,8.0,8.04,7.95,7.96,1892400.0,5.6648,5.6931,5.6294,5.6365,1892400.0
2008-12-02 13:30:00,7.96,7.99,7.89,7.93,3325600.0,5.6365,5.6577,5.5869,5.6152,3325600.0
2008-12-02 14:00:00,7.93,7.94,7.82,7.87,4741600.0,5.6152,5.6223,5.5373,5.5727,4741600.0
2008-12-02 14:30:00,7.87,7.93,7.86,7.9,3476000.0,5.5727,5.6152,5.5657,5.594,3476000.0
2008-12-02 15:00:00,7.9,7.95,7.81,7.95,4249600.0,5.594,5.6294,5.5303,5.6294,4249600.0
2008-12-02 15:30:00,7.96,8.03,7.84,8.02,6727800.0,5.6365,5.686,5.5515,5.679,6727800.0
2008-12-03 09:30:00,7.77,7.88,7.67,7.72,4739000.0,5.5019,5.5798,5.4311,5.4665,4739000.0
2008-12-03 10:00:00,7.72,7.85,7.66,7.85,4641200.0,5.4665,5.5586,5.424,5.5586,4641200.0
2008-12-03 10:30:00,7.85,8.02,7.81,7.99,4078600.0,5.5586,5.679,5.5303,5.6577,4078600.0
2008-12-03 11:00:00,7.99,8.05,7.96,7.97,3903800.0,5.6577,5.7002,5.6365,5.6436,3903800.0
2008-12-03 11:30:00,7.97,8.01,7.89,7.96,3722600.0,5.6436,5.6719,5.5869,5.6365,3722600.0
2008-12-03 12:00:00,7.96,7.96,7.84,7.89,3233000.0,5.6365,5.6365,5.5515,5.5869,3233000.0
2008-12-03 12:30:00,7.89,7.93,7.84,7.89,2898800.0,5.5869,5.6152,5.5515,5.5869,2898800.0
2008-12-03 13:00:00,7.89,7.89,7.72,7.72,2919800.0,5.5869,5.5869,5.4665,5.4665,2919800.0
2008-12-03 13:30:00,7.72,7.73,7.56,7.58,3224800.0,5.4665,5.4736,5.3532,5.3674,3224800.0
2008-12-03 14:00:00,7.58,7.85,7.57,7.84,6241000.0,5.3674,5.5586,5.3603,5.5515,6241000.0
2008-12-03 14:30:00,7.84,8.0,7.84,7.9,7058600.0,5.5515,5.6648,5.5515,5.594,7058600.0
2008-12-03 15:00:00,7.91,7.98,7.83,7.93,7200400.0,5.6011,5.6506,5.5444,5.6152,7200400.0
2008-12-03 15:30:00,7.93,8.05,7.88,8.02,13099000.0,5.6152,5.7002,5.5798,5.679,13099000.0
2008-12-04 09:30:00,7.86,8.13,7.82,8.09,4690800.0,5.5657,5.7568,5.5373,5.7285,4690800.0
2008-12-04 10:00:00,8.09,8.15,8.04,8.11,4593600.0,5.7285,5.771,5.6931,5.7427,4593600.0
2008-12-04 10:30:00,8.12,8.13,8.06,8.1,4719000.0,5.7498,5.7568,5.7073,5.7356,4719000.0
2008-12-04 11:00:00,8.1,8.13,8.05,8.09,2829800.0,5.7356,5.7568,5.7002,5.7285,2829800.0
2008-12-04 11:30:00,8.09,8.1,7.96,8.06,2060400.0,5.7285,5.7356,5.6365,5.7073,2060400.0
2008-12-04 12:00:00,8.06,8.08,7.98,8.01,2151800.0,5.7073,5.7214,5.6506,5.6719,2151800.0
2008-12-04 12:30:00,8.01,8.06,8.0,8.03,1965000.0,5.6719,5.7073,5.6648,5.686,1965000.0
2008-12-04 13:00:00,8.03,8.06,7.95,7.95,2205200.0,5.686,5.7073,5.6294,5.6294,2205200.0
2008-12-04 13:30:00,7.96,8.1,7.93,8.07,2535200.0,5.6365,5.7356,5.6152,5.7144,2535200.0
2008-12-04 14:00:00,8.07,8.13,8.06,8.07,2684600.0,5.7144,5.7568,5.7073,5.7144,2684600.0
2008-12-04 14:30:00,8.07,8.13,8.02,8.03,3096800.0,5.7144,5.7568,5.679,5.686,3096800.0
2008-12-04 15:00:00,8.03,8.04,7.7,7.72,6240000.0,5.686,5.6931,5.4524,5.4665,6240000.0
2008-12-04 15:30:00,7.73,7.89,7.67,7.89,9501000.0,5.4736,5.5869,5.4311,5.5869,9501000.0
2008-12-05 09:30:00,7.7,7.79,7.56,7.57,3699400.0,5.4524,5.5161,5.3532,5.3603,3699400.0
2008-12-05 10:00:00,7.56,7.6,7.44,7.51,3113200.0,5.3532,5.3816,5.2683,5.3178,3113200.0
2008-12-05 10:30:00,7.51,7.6,7.47,7.58,3064000.0,5.3178,5.3816,5.2895,5.3674,3064000.0
2008-12-05 11:00:00,7.59,7.62,7.53,7.57,1993800.0,5.3745,5.3957,5.332,5.3603,1993800.0
2008-12-05 11:30:00,7.57,7.73,7.56,7.72,2283000.0,5.3603,5.4736,5.3532,5.4665,2283000.0
2008-12-05 12:00:00,7.72,7.78,7.7,7.73,2507200.0,5.4665,5.509,5.4524,5.4736,2507200.0
2008-12-05 12:30:00,7.73,7.73,7.64,7.67,2374600.0,5.4736,5.4736,5.4099,5.4311,2374600.0
2008-12-05 13:00:00,7.68,7.77,7.67,7.71,2440800.0,5.4382,5.5019,5.4311,5.4594,2440800.0
2008-12-05 13:30:00,7.72,8.03,7.71,7.96,3120600.0,5.4665,5.686,5.4594,5.6365,3120600.0
2008-12-05 14:00:00,7.96,8.0,7.82,7.86,3448000.0,5.6365,5.6648,5.5373,5.5657,3448000.0
2008-12-05 14:30:00,7.86,8.13,7.83,8.02,6099200.0,5.5657,5.7568,5.5444,5.679,6099200.0
2008-12-05 15:00:00,8.02,8.1,7.93,8.05,6272000.0,5.679,5.7356,5.6152,5.7002,6272000.0
2008-12-05 15:30:00,8.05,8.13,8.02,8.09,10987000.0,5.7002,5.7568,5.679,5.7285,10987000.0
2008-12-08 09:30:00,8.16,8.28,8.09,8.09,6220600.0,5.7781,5.8631,5.7285,5.7285,6220600.0
2008-12-08 10:00:00,8.09,8.24,8.06,8.22,5241600.0,5.7285,5.8347,5.7073,5.8206,5241600.0
2008-12-08 10:30:00,8.22,8.32,8.17,8.23,5313800.0,5.8206,5.8914,5.7852,5.8277,5313800.0
2008-12-08 11:00:00,8.23,8.26,8.17,8.2,2917600.0,5.8277,5.8489,5.7852,5.8064,2917600.0
2008-12-08 11:30:00,8.2,8.24,8.17,8.21,2851600.0,5.8064,5.8347,5.7852,5.8135,2851600.0
2008-12-08 12:00:00,8.21,8.24,8.16,8.21,1392000.0,5.8135,5.8347,5.7781,5.8135,1392000.0
2008-12-08 12:30:00,8.22,8.22,8.16,8.18,1134800.0,5.8206,5.8206,5.7781,5.7923,1134800.0
2008-12-08 13:00:00,8.18,8.22,8.14,8.17,2529000.0,5.7923,5.8206,5.7639,5.7852,2529000.0
2008-12-08 13:30:00,8.17,8.17,8.08,8.15,2550800.0,5.7852,5.7852,5.7214,5.771,2550800.0
2008-12-08 14:00:00,8.14,8.25,8.14,8.22,3029800.0,5.7639,5.8418,5.7639,5.8206,3029800.0
2008-12-08 14:30:00,8.22,8.28,8.2,8.26,4526200.0,5.8206,5.8631,5.8064,5.8489,4526200.0
2008-12-08 15:00:00,8.26,8.3,8.24,8.29,4976800.0,5.8489,5.8772,5.8347,5.8701,4976800.0
2008-12-08 15:30:00,8.29,8.31,8.17,8.28,12126400.0,5.8701,5.8843,5.7852,5.8631,12126400.0
2008-12-09 09:30:00,8.17,8.31,8.15,8.22,3511000.0,5.7852,5.8843,5.771,5.8206,3511000.0
2008-12-09 10:00:00,8.22,8.32,8.21,8.28,3811000.0,5.8206,5.8914,5.8135,5.8631,3811000.0
2008-12-09 10:30:00,8.28,8.34,8.26,8.28,2904200.0,5.8631,5.9056,5.8489,5.8631,2904200.0
2008-12-09 11:00:00,8.28,8.33,8.22,8.23,1969200.0,5.8631,5.8985,5.8206,5.8277,1969200.0
2008-12-09 11:30:00,8.23,8.34,8.22,8.31,2733600.0,5.8277,5.9056,5.8206,5.8843,2733600.0
2008-12-09 12:00:00,8.31,8.37,8.27,8.3,1808600.0,5.8843,5.9268,5.856,5.8772,1808600.0
2008-12-09 12:30:00,8.3,8.4,8.3,8.35,2247000.0,5.8772,5.948,5.8772,5.9126,2247000.0
2008-12-09 13:00:00,8.35,8.37,8.24,8.26,2122200.0,5.9126,5.9268,5.8347,5.8489,2122200.0
2008-12-09 13:30:00,8.25,8.31,8.24,8.25,2877200.0,5.8418,5.8843,5.8347,5.8418,2877200.0
2008-12-09 14:00:00,8.25,8.26,8.15,8.16,4106600.0,5.8418,5.8489,5.771,5.7781,4106600.0
2008-12-09 14:30:00,8.17,8.28,8.13,8.27,3206400.0,5.7852,5.8631,5.7568,5.856,3206400.0
2008-12-09 15:00:00,8.27,8.31,8.19,8.2,3693800.0,5.856,5.8843,5.7993,5.8064,3693800.0
2008-12-09 15:30:00,8.2,8.28,8.17,8.21,6548600.0,5.8064,5.8631,5.7852,5.8135,6548600.0
2008-12-10 09:30:00,8.29,8.42,8.21,8.3,3297800.0,5.8701,5.9622,5.8135,5.8772,3297800.0
2008-12-10 10:00:00,8.3,8.38,8.3,8.34,2709600.0,5.8772,5.9339,5.8772,5.9056,2709600.0
2008-12-10 10:30:00,8.35,8.38,8.25,8.3,2849400.0,5.9126,5.9339,5.8418,5.8772,2849400.0
2008-12-10 11:00:00,8.3,8.38,8.28,8.36,2057000.0,5.8772,5.9339,5.8631,5.9197,2057000.0
2008-12-10 11:30:00,8.36,8.41,8.33,8.39,2624000.0,5.9197,5.9551,5.8985,5.941,2624000.0
2008-12-10 12:00:00,8.4,8.43,8.25,8.26,3966600.0,5.948,5.9693,5.8418,5.8489,3966600.0
2008-12-10 12:30:00,8.26,8.26,8.19,8.19,2431400.0,5.8489,5.8489,5.7993,5.7993,2431400.0
2008-12-10 13:00:00,8.19,8.24,8.18,8.2,2425600.0,5.7993,5.8347,5.7923,5.8064,2425600.0
2008-12-10 13:30:00,8.2,8.21,8.02,8.04,2940400.0,5.8064,5.8135,5.679,5.6931,2940400.0
2008-12-10 14:00:00,8.04,8.06,7.97,8.01,3085000.0,5.6931,5.7073,5.6436,5.6719,3085000.0
2008-12-10 14:30:00,8.01,8.13,8.0,8.09,3248400.0,5.6719,5.7568,5.6648,5.7285,3248400.0
2008-12-10 15:00:00,8.09,8.18,8.07,8.18,3940800.0,5.7285,5.7923,5.7144,5.7923,3940800.0
2008-12-10 15:30:00,8.18,8.27,8.12,8.22,8292600.0,5.7923,5.856,5.7498,5.8206,8292600.0
2008-12-11 09:30:00,8.14,8.19,8.02,8.19,2490200.0,5.7639,5.7993,5.679,5.7993,2490200.0
2008-12-11 10:00:00,8.19,8.2,8.1,8.16,3925400.0,5.7993,5.8064,5.7356,5.7781,3925400.0
2008-12-11 10:30:00,8.16,8.28,8.13,8.28,2722600.0,5.7781,5.8631,5.7568,5.8631,2722600.0
2008-12-11 11:00:00,8.27,8.31,8.22,8.25,1820600.0,5.856,5.8843,5.8206,5.8418,1820600.0
2008-12-11 11:30:00,8.24,8.3,8.22,8.3,1693600.0,5.8347,5.8772,5.8206,5.8772,1693600.0
2008-12-11 12:00:00,8.3,8.31,8.24,8.25,1860800.0,5.8772,5.8843,5.8347,5.8418,1860800.0
2008-12-11 12:30:00,8.25,8.29,8.22,8.28,2215000.0,5.8418,5.8701,5.8206,5.8631,2215000.0
2008-12-11 13:00:00,8.28,8.29,8.15,8.18,1861600.0,5.8631,5.8701,5.771,5.7923,1861600.0
2008-12-11 13:30:00,8.18,8.24,8.17,8.17,1509600.0,5.7923,5.8347,5.7852,5.7852,1509600.0
2008-12-11 14:00:00,8.17,8.18,8.08,8.11,2321000.0,5.7852,5.7923,5.7214,5.7427,2321000.0
2008-12-11 14:30:00,8.1,8.15,7.99,8.01,2992800.0,5.7356,5.771,5.6577,5.6719,2992800.0
2008-12-11 15:00:00,8.01,8.06,7.96,8.04,4293200.0,5.6719,5.7073,5.6365,5.6931,4293200.0
2008-12-11 15:30:00,8.05,8.06,7.95,7.99,7418800.0,5.7002,5.7073,5.6294,5.6577,7418800.0
2008-12-12 09:30:00,7.83,8.01,7.76,7.98,4926600.0,5.5444,5.6719,5.4949,5.6506,4926600.0
2008-12-12 10:00:00,7.98,8.04,7.86,7.89,3189200.0,5.6506,5.6931,5.5657,5.5869,3189200.0
2008-12-12 10:30:00,7.89,7.89,7.76,7.85,4012400.0,5.5869,5.5869,5.4949,5.5586,4012400.0
2008-12-12 11:00:00,7.85,7.86,7.75,7.75,3351400.0,5.5586,5.5657,5.4878,5.4878,3351400.0
2008-12-12 11:30:00,7.75,7.78,7.59,7.61,2841200.0,5.4878,5.509,5.3745,5.3886,2841200.0
2008-12-12 12:00:00,7.62,7.71,7.62,7.7,3198200.0,5.3957,5.4594,5.3957,5.4524,3198200.0
2008-12-12 12:30:00,7.7,7.91,7.7,7.87,3279000.0,5.4524,5.6011,5.4524,5.5727,3279000.0
2008-12-12 13:00:00,7.87,7.9,7.74,7.76,2456200.0,5.5727,5.594,5.4807,5.4949,2456200.0
2008-12-12 13:30:00,7.77,7.77,7.62,7.64,2452800.0,5.5019,5.5019,5.3957,5.4099,2452800.0
2008-12-12 14:00:00,7.64,7.78,7.63,7.72,3090600.0,5.4099,5.509,5.4028,5.4665,3090600.0
2008-12-12 14:30:00,7.72,7.83,7.65,7.76,4222800.0,5.4665,5.5444,5.417,5.4949,4222800.0
2008-12-12 15:00:00,7.76,7.86,7.72,7.78,4849800.0,5.4949,5.5657,5.4665,5.509,4849800.0
2008-12-12 15:30:00,7.79,7.85,7.72,7.84,10173600.0,5.5161,5.5586,5.4665,5.5515,10173600.0
2008-12-15 09:30:00,7.81,8.01,7.77,7.77,3913400.0,5.5303,5.6719,5.5019,5.5019,3913400.0
2008-12-15 10:00:00,7.77,7.82,7.68,7.74,2643200.0,5.5019,5.5373,5.4382,5.4807,2643200.0
2008-12-15 10:30:00,7.74,7.77,7.63,7.64,2264200.0,5.4807,5.5019,5.4028,5.4099,2264200.0
2008-12-15 11:00:00,7.64,7.69,7.6,7.67,3782800.0,5.4099,5.4453,5.3816,5.4311,3782800.0
2008-12-15 11:30:00,7.67,7.73,7.63,7.72,1792400.0,5.4311,5.4736,5.4028,5.4665,1792400.0
2008-12-15 12:00:00,7.71,7.77,7.7,7.77,2870600.0,5.4594,5.5019,5.4524,5.5019,2870600.0
2008-12-15 12:30:00,7.77,7.78,7.67,7.68,2050400.0,5.5019,5.509,5.4311,5.4382,2050400.0
2008-12-15 13:00:00,7.68,7.73,7.65,7.72,1884600.0,5.4382,5.4736,5.417,5.4665,1884600.0
2008-12-15 13:30:00,7.72,7.76,7.71,7.73,1508800.0,5.4665,5.4949,5.4594,5.4736,1508800.0
2008-12-15 14:00:00,7.73,7.8,7.71,7.77,3092000.0,5.4736,5.5232,5.4594,5.5019,3092000.0
2008-12-15 14:30:00,7.76,7.8,7.75,7.75,1682000.0,5.4949,5.5232,5.4878,5.4878,1682000.0
2008-12-15 15:00:00,7.75,7.79,7.71,7.74,3832400.0,5.4878,5.5161,5.4594,5.4807,3832400.0
2008-12-15 15:30:00,7.74,7.92,7.7,7.8,7677200.0,5.4807,5.6081,5.4524,5.5232,7677200.0
2008-12-16 09:30:00,7.72,8.09,7.72,8.08,4025800.0,5.4665,5.7285,5.4665,5.7214,4025800.0
2008-12-16 10:00:00,8.08,8.13,8.06,8.11,2382200.0,5.7214,5.7568,5.7073,5.7427,2382200.0
2008-12-16 10:30:00,8.1,8.14,8.06,8.14,2190400.0,5.7356,5.7639,5.7073,5.7639,2190400.0
2008-12-16 11:00:00,8.14,8.19,8.13,8.17,7343800.0,5.7639,5.7993,5.7568,5.7852,7343800.0
2008-12-16 11:30:00,8.16,8.21,8.16,8.18,2592200.0,5.7781,5.8135,5.7781,5.7923,2592200.0
2008-12-16 12:00:00,8.17,8.19,8.1,8.11,2125600.0,5.7852,5.7993,5.7356,5.7427,2125600.0
2008-12-16 12:30:00,8.12,8.13,8.03,8.03,1648400.0,5.7498,5.7568,5.686,5.686,1648400.0
2008-12-16 13:00:00,8.03,8.05,7.99,8.04,1214800.0,5.686,5.7002,5.6577,5.6931,1214800.0
2008-12-16 13:30:00,8.04,8.07,8.01,8.04,1721600.0,5.6931,5.7144,5.6719,5.6931,1721600.0
2008-12-16 14:00:00,8.04,8.12,8.01,8.09,3026000.0,5.6931,5.7498,5.6719,5.7285,3026000.0
2008-12-16 14:30:00,8.09,8.17,8.0,8.1,7295600.0,5.7285,5.7852,5.6648,5.7356,7295600.0
2008-12-16 15:00:00,8.1,8.2,8.04,8.18,10074800.0,5.7356,5.8064,5.6931,5.7923,10074800.0
2008-12-16 15:30:00,8.18,8.25,8.13,8.22,8730600.0,5.7923,5.8418,5.7568,5.8206,8730600.0
2008-12-17 09:30:00,8.13,8.34,8.08,8.32,5972000.0,5.7568,5.9056,5.7214,5.8914,5972000.0
2008-12-17 10:00:00,8.32,8.34,8.15,8.24,3643800.0,5.8914,5.9056,5.771,5.8347,3643800.0
2008-12-17 10:30:00,8.24,8.26,8.15,8.19,3764000.0,5.8347,5.8489,5.771,5.7993,3764000.0
2008-12-17 11:00:00,8.19,8.21,8.09,8.1,2877200.0,5.7993,5.8135,5.7285,5.7356,2877200.0
2008-12-17 11:30:00,8.1,8.15,8.05,8.15,2888400.0,5.7356,5.771,5.7002,5.771,2888400.0
2008-12-17 12:00:00,8.15,8.25,8.13,8.24,3438600.0,5.771,5.8418,5.7568,5.8347,3438600.0
2008-12-17 12:30:00,8.24,8.28,8.2,8.26,1937400.0,5.8347,5.8631,5.8064,5.8489,1937400.0
2008-12-17 13:00:00,8.25,8.27,8.2,8.24,1838200.0,5.8418,5.856,5.8064,5.8347,1838200.0
2008-12-17 13:30:00,8.24,8.3,8.22,8.24,3252600.0,5.8347,5.8772,5.8206,5.8347,3252600.0
2008-12-17 14:00:00,8.24,8.26,8.17,8.18,2879600.0,5.8347,5.8489,5.7852,5.7923,2879600.0
2008-12-17 14:30:00,8.18,8.24,8.12,8.23,3081600.0,5.7923,5.8347,5.7498,5.8277,3081600.0
2008-12-17 15:00:00,8.24,8.28,8.19,8.2,3276200.0,5.8347,5.8631,5.7993,5.8064,3276200.0
2008-12-17 15:30:00,8.21,8.29,8.17,8.17,5965200.0,5.8135,5.8701,5.7852,5.7852,5965200.0
2008-12-18 09:30:00,8.25,8.31,8.03,8.11,3719600.0,5.8418,5.8843,5.686,5.7427,3719600.0
2008-12-18 10:00:00,8.11,8.27,8.11,8.24,3208200.0,5.7427,5.856,5.7427,5.8347,3208200.0
2008-12-18 10:30:00,8.24,8.34,8.24,8.3,2090400.0,5.8347,5.9056,5.8347,5.8772,2090400.0
2008-12-18 11:00:00,8.3,8.3,8.21,8.22,1825600.0,5.8772,5.8772,5.8135,5.8206,1825600.0
2008-12-18 11:30:00,8.22,8.31,8.21,8.31,1660600.0,5.8206,5.8843,5.8135,5.8843,1660600.0
2008-12-18 12:00:00,8.31,8.32,8.2,8.21,1658800.0,5.8843,5.8914,5.8064,5.8135,1658800.0
2008-12-18 12:30:00,8.21,8.24,8.18,8.19,1831800.0,5.8135,5.8347,5.7923,5.7993,1831800.0
2008-12-18 13:00:00,8.19,8.26,8.18,8.19,976200.0,5.7993,5.8489,5.7923,5.7993,976200.0
2008-12-18 13:30:00,8.19,8.21,8.11,8.11,1984400.0,5.7993,5.8135,5.7427,5.7427,1984400.0
2008-12-18 14:00:00,8.11,8.13,7.97,8.0,2914400.0,5.7427,5.7568,5.6436,5.6648,2914400.0
2008-12-18 14:30:00,8.0,8.06,7.93,8.05,3098400.0,5.6648,5.7073,5.6152,5.7002,3098400.0
2008-12-18 15:00:00,8.05,8.05,7.76,7.81,3950200.0,5.7002,5.7002,5.4949,5.5303,3950200.0
2008-12-18 15:30:00,7.81,7.93,7.79,7.9,6623200.0,5.5303,5.6152,5.5161,5.594,6623200.0
2008-12-19 09:30:00,7.9,8.19,7.9,8.07,17718000.0,5.594,5.7993,5.594,5.7144,17718000.0
2008-12-19 10:00:00,8.07,8.28,8.06,8.24,3584600.0,5.7144,5.8631,5.7073,5.8347,3584600.0
2008-12-19 10:30:00,8.24,8.29,8.21,8.24,1915600.0,5.8347,5.8701,5.8135,5.8347,1915600.0
2008-12-19 11:00:00,8.24,8.25,8.13,8.14,2040600.0,5.8347,5.8418,5.7568,5.7639,2040600.0
2008-12-19 11:30:00,8.14,8.17,8.04,8.04,1822800.0,5.7639,5.7852,5.6931,5.6931,1822800.0
2008-12-19 12:00:00,8.04,8.05,7.96,8.0,3485200.0,5.6931,5.7002,5.6365,5.6648,3485200.0
2008-12-19 12:30:00,8.0,8.03,7.91,7.91,1852400.0,5.6648,5.686,5.6011,5.6011,1852400.0
2008-12-19 13:00:00,7.91,7.92,7.88,7.92,1415600.0,5.6011,5.6081,5.5798,5.6081,1415600.0
2008-12-19 13:30:00,7.91,7.98,7.9,7.91,2148600.0,5.6011,5.6506,5.594,5.6011,2148600.0
2008-12-19 14:00:00,7.91,7.92,7.85,7.85,1577200.0,5.6011,5.6081,5.5586,5.5586,1577200.0
2008-12-19 14:30:00,7.86,7.9,7.85,7.86,1524600.0,5.5657,5.594,5.5586,5.5657,1524600.0
2008-12-19 15:00:00,7.86,7.91,7.82,7.86,2620600.0,5.5657,5.6011,5.5373,5.5657,2620600.0
2008-12-19 15:30:00,7.86,7.93,7.82,7.87,10322200.0,5.5657,5.6152,5.5373,5.5727,10322200.0
2008-12-22 09:30:00,7.89,7.93,7.73,7.76,3376400.0,5.5869,5.6152,5.4736,5.4949,3376400.0
2008-12-22 10:00:00,7.75,7.86,7.74,7.86,1619600.0,5.4878,5.5657,5.4807,5.5657,1619600.0
2008-12-22 10:30:00,7.85,7.95,7.83,7.89,1876600.0,5.5586,5.6294,5.5444,5.5869,1876600.0
2008-12-22 11:00:00,7.9,7.9,7.8,7.81,1315400.0,5.594,5.594,5.5232,5.5303,1315400.0
2008-12-22 11:30:00,7.81,7.88,7.76,7.87,2359200.0,5.5303,5.5798,5.4949,5.5727,2359200.0
2008-12-22 12:00:00,7.87,7.9,7.83,7.85,1882000.0,5.5727,5.594,5.5444,5.5586,1882000.0
2008-12-22 12:30:00,7.85,7.88,7.84,7.87,1056600.0,5.5586,5.5798,5.5515,5.5727,1056600.0
2008-12-22 13:00:00,7.86,7.93,7.85,7.93,1472400.0,5.5657,5.6152,5.5586,5.6152,1472400.0
2008-12-22 13:30:00,7.93,7.93,7.87,7.89,2342200.0,5.6152,5.6152,5.5727,5.5869,2342200.0
2008-12-22 14:00:00,7.89,7.89,7.76,7.79,2564200.0,5.5869,5.5869,5.4949,5.5161,2564200.0
2008-12-22 14:30:00,7.79,7.88,7.78,7.8,3055600.0,5.5161,5.5798,5.509,5.5232,3055600.0
2008-12-22 15:00:00,7.8,7.84,7.69,7.71,5467800.0,5.5232,5.5515,5.4453,5.4594,5467800.0
2008-12-22 15:30:00,7.71,7.88,7.71,7.86,6534400.0,5.4594,5.5798,5.4594,5.5657,6534400.0
2008-12-23 09:30:00,7.92,7.99,7.81,7.96,2302200.0,5.6081,5.6577,5.5303,5.6365,2302200.0
2008-12-23 10:00:00,7.96,7.96,7.88,7.95,1886000.0,5.6365,5.6365,5.5798,5.6294,1886000.0
2008-12-23 10:30:00,7.94,8.01,7.94,7.96,1935400.0,5.6223,5.6719,5.6223,5.6365,1935400.0
2008-12-23 11:00:00,7.96,7.98,7.91,7.92,1617200.0,5.6365,5.6506,5.6011,5.6081,1617200.0
2008-12-23 11:30:00,7.92,7.95,7.89,7.89,1256000.0,5.6081,5.6294,5.5869,5.5869,1256000.0
2008-12-23 12:00:00,7.89,7.9,7.85,7.9,1791000.0,5.5869,5.594,5.5586,5.594,1791000.0
2008-12-23 12:30:00,7.9,7.91,7.89,7.89,1570800.0,5.594,5.6011,5.5869,5.5869,1570800.0
2008-12-23 13:00:00,7.89,7.91,7.87,7.9,2022000.0,5.5869,5.6011,5.5727,5.594,2022000.0
2008-12-23 13:30:00,7.89,7.9,7.81,7.83,3035000.0,5.5869,5.594,5.5303,5.5444,3035000.0
2008-12-23 14:00:00,7.83,7.84,7.78,7.8,2352600.0,5.5444,5.5515,5.509,5.5232,2352600.0
2008-12-23 14:30:00,7.8,7.8,7.71,7.74,2369000.0,5.5232,5.5232,5.4594,5.4807,2369000.0
2008-12-23 15:00:00,7.75,7.8,7.72,7.8,3691800.0,5.4878,5.5232,5.4665,5.5232,3691800.0
2008-12-23 15:30:00,7.8,7.81,7.75,7.77,4166400.0,5.5232,5.5303,5.4878,5.5019,4166400.0
2008-12-24 09:30:00,7.84,7.87,7.72,7.72,1623400.0,5.5515,5.5727,5.4665,5.4665,1623400.0
2008-12-24 10:00:00,7.72,7.75,7.68,7.74,1208400.0,5.4665,5.4878,5.4382,5.4807,1208400.0
2008-12-24 10:30:00,7.74,7.76,7.66,7.67,1081600.0,5.4807,5.4949,5.424,5.4311,1081600.0
2008-12-24 11:00:00,7.66,7.7,7.65,7.68,1352600.0,5.424,5.4524,5.417,5.4382,1352600.0
2008-12-24 11:30:00,7.68,7.74,7.68,7.73,814800.0,5.4382,5.4807,5.4382,5.4736,814800.0
2008-12-24 12:00:00,7.73,7.73,7.68,7.68,668200.0,5.4736,5.4736,5.4382,5.4382,668200.0
2008-12-24 12:30:00,7.68,7.74,7.68,7.7,1782800.0,5.4382,5.4807,5.4382,5.4524,1782800.0
2008-12-26 09:30:00,7.66,7.85,7.64,7.7,1154400.0,5.424,5.5586,5.4099,5.4524,1154400.0
2008-12-26 10:00:00,7.71,7.71,7.65,7.66,801600.0,5.4594,5.4594,5.417,5.424,801600.0
2008-12-26 10:30:00,7.65,7.7,7.65,7.7,438800.0,5.417,5.4524,5.417,5.4524,438800.0
2008-12-26 11:00:00,7.7,7.73,7.69,7.72,610800.0,5.4524,5.4736,5.4453,5.4665,610800.0
2008-12-26 11:30:00,7.71,7.72,7.7,7.71,279600.0,5.4594,5.4665,5.4524,5.4594,279600.0
2008-12-26 12:00:00,7.71,7.71,7.69,7.7,343400.0,5.4594,5.4594,5.4453,5.4524,343400.0
2008-12-26 12:30:00,7.71,7.73,7.7,7.72,385000.0,5.4594,5.4736,5.4524,5.4665,385000.0
2008-12-26 13:00:00,7.72,7.72,7.7,7.71,301200.0,5.4665,5.4665,5.4524,5.4594,301200.0
2008-12-26 13:30:00,7.71,7.73,7.71,7.72,335600.0,5.4594,5.4736,5.4594,5.4665,335600.0
2008-12-26 14:00:00,7.72,7.75,7.72,7.73,702600.0,5.4665,5.4878,5.4665,5.4736,702600.0
2008-12-26 14:30:00,7.74,7.77,7.73,7.76,577800.0,5.4807,5.5019,5.4736,5.4949,577800.0
2008-12-26 15:00:00,7.76,7.82,7.75,7.82,787600.0,5.4949,5.5373,5.4878,5.5373,787600.0
2008-12-26 15:30:00,7.82,7.82,7.75,7.8,5144000.0,5.5373,5.5373,5.4878,5.5232,5144000.0
2008-12-29 09:30:00,7.8,7.83,7.72,7.72,1047200.0,5.5232,5.5444,5.4665,5.4665,1047200.0
2008-12-29 10:00:00,7.72,7.73,7.57,7.61,2138400.0,5.4665,5.4736,5.3603,5.3886,2138400.0
2008-12-29 10:30:00,7.61,7.64,7.57,7.57,1348600.0,5.3886,5.4099,5.3603,5.3603,1348600.0
2008-12-29 11:00:00,7.57,7.61,7.53,7.6,1156200.0,5.3603,5.3886,5.332,5.3816,1156200.0
2008-12-29 11:30:00,7.6,7.66,7.6,7.64,1221400.0,5.3816,5.424,5.3816,5.4099,1221400.0
2008-12-29 12:00:00,7.64,7.68,7.64,7.65,757800.0,5.4099,5.4382,5.4099,5.417,757800.0
2008-12-29 12:30:00,7.65,7.69,7.64,7.64,1215000.0,5.417,5.4453,5.4099,5.4099,1215000.0
2008-12-29 13:00:00,7.65,7.68,7.62,7.65,1510800.0,5.417,5.4382,5.3957,5.417,1510800.0
2008-12-29 13:30:00,7.64,7.68,7.64,7.66,792600.0,5.4099,5.4382,5.4099,5.424,792600.0
2008-12-29 14:00:00,7.66,7.66,7.61,7.64,2980800.0,5.424,5.424,5.3886,5.4099,2980800.0
2008-12-29 14:30:00,7.65,7.66,7.62,7.65,1238400.0,5.417,5.424,5.3957,5.417,1238400.0
2008-12-29 15:00:00,7.64,7.7,7.64,7.68,1863600.0,5.4099,5.4524,5.4099,5.4382,1863600.0
2008-12-29 15:30:00,7.69,7.78,7.65,7.77,5747800.0,5.4453,5.509,5.417,5.5019,5747800.0
2008-12-30 09:30:00,7.71,7.88,7.64,7.8,2403400.0,5.4594,5.5798,5.4099,5.5232,2403400.0
2008-12-30 10:00:00,7.8,7.84,7.76,7.84,2382200.0,5.5232,5.5515,5.4949,5.5515,2382200.0
2008-12-30 10:30:00,7.84,7.95,7.84,7.89,1028800.0,5.5515,5.6294,5.5515,5.5869,1028800.0
2008-12-30 11:00:00,7.9,8.0,7.88,8.0,1027200.0,5.594,5.6648,5.5798,5.6648,1027200.0
2008-12-30 11:30:00,8.0,8.1,8.0,8.07,2943200.0,5.6648,5.7356,5.6648,5.7144,2943200.0
2008-12-30 12:00:00,8.07,8.09,8.04,8.06,1458400.0,5.7144,5.7285,5.6931,5.7073,1458400.0
2008-12-30 12:30:00,8.06,8.09,8.04,8.09,1386600.0,5.7073,5.7285,5.6931,5.7285,1386600.0
2008-12-30 13:00:00,8.08,8.1,8.07,8.1,981600.0,5.7214,5.7356,5.7144,5.7356,981600.0
2008-12-30 13:30:00,8.1,8.11,8.07,8.08,1122200.0,5.7356,5.7427,5.7144,5.7214,1122200.0
2008-12-30 14:00:00,8.08,8.12,8.05,8.12,2244400.0,5.7214,5.7498,5.7002,5.7498,2244400.0
2008-12-30 14:30:00,8.12,8.15,8.11,8.13,1896400.0,5.7498,5.771,5.7427,5.7568,1896400.0
2008-12-30 15:00:00,8.13,8.19,8.12,8.18,1973000.0,5.7568,5.7993,5.7498,5.7923,1973000.0
2008-12-30 15:30:00,8.18,8.24,8.17,8.22,5198000.0,5.7923,5.8347,5.7852,5.8206,5198000.0
2008-12-31 09:30:00,8.15,8.38,8.14,8.22,3049400.0,5.771,5.9339,5.7639,5.8206,3049400.0
2008-12-31 10:00:00,8.22,8.27,8.19,8.26,1248400.0,5.8206,5.856,5.7993,5.8489,1248400.0
2008-12-31 10:30:00,8.25,8.28,8.21,8.26,1787000.0,5.8418,5.8631,5.8135,5.8489,1787000.0
2008-12-31 11:00:00,8.26,8.31,8.24,8.31,1038800.0,5.8489,5.8843,5.8347,5.8843,1038800.0
2008-12-31 11:30:00,8.31,8.36,8.26,8.35,1787400.0,5.8843,5.9197,5.8489,5.9126,1787400.0
2008-12-31 12:00:00,8.36,8.38,8.35,8.37,1245600.0,5.9197,5.9339,5.9126,5.9268,1245600.0
2008-12-31 12:30:00,8.37,8.42,8.35,8.41,1566800.0,5.9268,5.9622,5.9126,5.9551,1566800.0
2008-12-31 13:00:00,8.41,8.42,8.36,8.38,1929600.0,5.9551,5.9622,5.9197,5.9339,1929600.0
2008-12-31 13:30:00,8.38,8.4,8.35,8.4,2385400.0,5.9339,5.948,5.9126,5.948,2385400.0
2008-12-31 14:00:00,8.4,8.46,8.4,8.41,3217600.0,5.948,5.9905,5.948,5.9551,3217600.0
2008-12-31 14:30:00,8.42,8.43,8.39,8.4,3002800.0,5.9622,5.9693,5.941,5.948,3002800.0
2008-12-31 15:00:00,8.41,8.45,8.38,8.42,3122400.0,5.9551,5.9834,5.9339,5.9622,3122400.0
2008-12-31 15:30:00,8.42,8.47,8.38,8.43,7908800.0,5.9622,5.9976,5.9339,5.9693,7908800.0
2009-01-02 09:30:00,8.45,8.5,8.34,8.42,1627600.0,5.9834,6.0188,5.9056,5.9622,1627600.0
2009-01-02 10:00:00,8.42,8.53,8.41,8.52,1598600.0,5.9622,6.0401,5.9551,6.033,1598600.0
2009-01-02 10:30:00,8.52,8.65,8.52,8.64,1958400.0,6.033,6.1251,6.033,6.118,1958400.0
2009-01-02 11:00:00,8.64,8.67,8.59,8.61,2089200.0,6.118,6.1392,6.0826,6.0967,2089200.0
2009-01-02 11:30:00,8.61,8.69,8.6,8.68,2045000.0,6.0967,6.1534,6.0897,6.1463,2045000.0
2009-01-02 12:00:00,8.68,8.73,8.68,8.72,1059400.0,6.1463,6.1817,6.1463,6.1746,1059400.0
2009-01-02 12:30:00,8.71,8.81,8.71,8.78,1865600.0,6.1675,6.2384,6.1675,6.2171,1865600.0
2009-01-02 13:00:00,8.78,8.79,8.74,8.76,1793800.0,6.2171,6.2242,6.1888,6.203,1793800.0
2009-01-02 13:30:00,8.76,8.79,8.74,8.78,2025800.0,6.203,6.2242,6.1888,6.2171,2025800.0
2009-01-02 14:00:00,8.78,8.88,8.78,8.88,3229400.0,6.2171,6.2879,6.2171,6.2879,3229400.0
2009-01-02 14:30:00,8.88,8.92,8.87,8.9,2005800.0,6.2879,6.3162,6.2808,6.3021,2005800.0
2009-01-02 15:00:00,8.9,8.97,8.89,8.97,2744600.0,6.3021,6.3517,6.295,6.3517,2744600.0
2009-01-02 15:30:00,8.97,9.05,8.95,8.99,7291400.0,6.3517,6.4083,6.3375,6.3658,7291400.0
2009-01-05 09:30:00,8.9,8.93,8.7,8.74,4150400.0,6.3252,6.3465,6.1831,6.2115,4150400.0
2009-01-05 10:00:00,8.74,8.76,8.62,8.68,4018800.0,6.2115,6.2257,6.1262,6.1689,4018800.0
2009-01-05 10:30:00,8.68,8.79,8.67,8.74,4439800.0,6.1689,6.247,6.1618,6.2115,4439800.0
2009-01-05 11:00:00,8.74,8.78,8.73,8.76,2289600.0,6.2115,6.2399,6.2044,6.2257,2289600.0
2009-01-05 11:30:00,8.76,8.78,8.74,8.74,2504400.0,6.2257,6.2399,6.2115,6.2115,2504400.0
2009-01-05 12:00:00,8.74,8.76,8.68,8.74,3016000.0,6.2115,6.2257,6.1689,6.2115,3016000.0
2009-01-05 12:30:00,8.74,8.78,8.72,8.77,2265200.0,6.2115,6.2399,6.1973,6.2328,2265200.0
2009-01-05 13:00:00,8.76,8.83,8.76,8.81,1747200.0,6.2257,6.2755,6.2257,6.2613,1747200.0
2009-01-05 13:30:00,8.81,8.83,8.74,8.76,3224600.0,6.2613,6.2755,6.2115,6.2257,3224600.0
2009-01-05 14:00:00,8.76,8.77,8.67,8.67,3140000.0,6.2257,6.2328,6.1618,6.1618,3140000.0
2009-01-05 14:30:00,8.67,8.69,8.59,8.63,3015200.0,6.1618,6.176,6.1049,6.1333,3015200.0
2009-01-05 15:00:00,8.63,8.67,8.48,8.49,5513400.0,6.1333,6.1618,6.0267,6.0338,5513400.0
2009-01-05 15:30:00,8.49,8.62,8.46,8.52,15144600.0,6.0338,6.1262,6.0125,6.0551,15144600.0
2009-01-06 09:30:00,8.57,8.81,8.5,8.74,4041400.0,6.0907,6.2613,6.0409,6.2115,4041400.0
2009-01-06 10:00:00,8.74,8.77,8.53,8.56,3596600.0,6.2115,6.2328,6.0623,6.0836,3596600.0
2009-01-06 10:30:00,8.56,8.58,8.53,8.55,2004800.0,6.0836,6.0978,6.0623,6.0765,2004800.0
2009-01-06 11:00:00,8.55,8.59,8.49,8.58,2045000.0,6.0765,6.1049,6.0338,6.0978,2045000.0
2009-01-06 11:30:00,8.58,8.6,8.54,8.55,1283600.0,6.0978,6.112,6.0694,6.0765,1283600.0
2009-01-06 12:00:00,8.55,8.59,8.52,8.59,1509200.0,6.0765,6.1049,6.0551,6.1049,1509200.0
2009-01-06 12:30:00,8.59,8.64,8.58,8.63,1878000.0,6.1049,6.1404,6.0978,6.1333,1878000.0
2009-01-06 13:00:00,8.63,8.64,8.6,8.62,1994400.0,6.1333,6.1404,6.112,6.1262,1994400.0
2009-01-06 13:30:00,8.61,8.66,8.59,8.62,1745200.0,6.1191,6.1546,6.1049,6.1262,1745200.0
2009-01-06 14:00:00,8.62,8.66,8.58,8.65,2501800.0,6.1262,6.1546,6.0978,6.1475,2501800.0
2009-01-06 14:30:00,8.65,8.68,8.62,8.68,1994800.0,6.1475,6.1689,6.1262,6.1689,1994800.0
2009-01-06 15:00:00,8.68,8.69,8.59,8.62,2712800.0,6.1689,6.176,6.1049,6.1262,2712800.0
2009-01-06 15:30:00,8.62,8.65,8.56,8.62,4978600.0,6.1262,6.1475,6.0836,6.1262,4978600.0
2009-01-07 09:30:00,8.47,8.49,8.35,8.4,3444000.0,6.0196,6.0338,5.9343,5.9699,3444000.0
2009-01-07 10:00:00,8.4,8.45,8.37,8.4,3823000.0,5.9699,6.0054,5.9485,5.9699,3823000.0
2009-01-07 10:30:00,8.4,8.42,8.37,8.38,3321200.0,5.9699,5.9841,5.9485,5.9557,3321200.0
2009-01-07 11:00:00,8.38,8.4,8.31,8.31,2538000.0,5.9557,5.9699,5.9059,5.9059,2538000.0
2009-01-07 11:30:00,8.31,8.34,8.28,8.34,2208200.0,5.9059,5.9272,5.8846,5.9272,2208200.0
2009-01-07 12:00:00,8.34,8.35,8.29,8.3,2409200.0,5.9272,5.9343,5.8917,5.8988,2409200.0
2009-01-07 12:30:00,8.3,8.33,8.26,8.28,1524000.0,5.8988,5.9201,5.8704,5.8846,1524000.0
2009-01-07 13:00:00,8.28,8.33,8.26,8.28,1711800.0,5.8846,5.9201,5.8704,5.8846,1711800.0
2009-01-07 13:30:00,8.28,8.29,8.19,8.19,1648000.0,5.8846,5.8917,5.8206,5.8206,1648000.0
2009-01-07 14:00:00,8.19,8.24,8.16,8.22,2119000.0,5.8206,5.8562,5.7993,5.8419,2119000.0
2009-01-07 14:30:00,8.23,8.24,8.2,8.23,1995400.0,5.849,5.8562,5.8277,5.849,1995400.0
2009-01-07 15:00:00,8.22,8.32,8.21,8.3,4047800.0,5.8419,5.913,5.8348,5.8988,4047800.0
2009-01-07 15:30:00,8.3,8.33,8.27,8.31,5531800.0,5.8988,5.9201,5.8775,5.9059,5531800.0
2009-01-08 09:30:00,8.27,8.47,8.27,8.35,2932600.0,5.8775,6.0196,5.8775,5.9343,2932600.0
2009-01-08 10:00:00,8.35,8.43,8.33,8.43,4316200.0,5.9343,5.9912,5.9201,5.9912,4316200.0
2009-01-08 10:30:00,8.43,8.51,8.37,8.51,2323200.0,5.9912,6.048,5.9485,6.048,2323200.0
2009-01-08 11:00:00,8.51,8.53,8.36,8.36,2165200.0,6.048,6.0623,5.9414,5.9414,2165200.0
2009-01-08 11:30:00,8.36,8.37,8.29,8.31,1653000.0,5.9414,5.9485,5.8917,5.9059,1653000.0
2009-01-08 12:00:00,8.31,8.37,8.31,8.34,1118800.0,5.9059,5.9485,5.9059,5.9272,1118800.0
2009-01-08 12:30:00,8.34,8.4,8.33,8.35,1231200.0,5.9272,5.9699,5.9201,5.9343,1231200.0
2009-01-08 13:00:00,8.35,8.35,8.24,8.27,1582400.0,5.9343,5.9343,5.8562,5.8775,1582400.0
2009-01-08 13:30:00,8.27,8.36,8.27,8.36,786200.0,5.8775,5.9414,5.8775,5.9414,786200.0
2009-01-08 14:00:00,8.36,8.4,8.33,8.37,2146400.0,5.9414,5.9699,5.9201,5.9485,2146400.0
2009-01-08 14:30:00,8.37,8.45,8.34,8.42,2251600.0,5.9485,6.0054,5.9272,5.9841,2251600.0
2009-01-08 15:00:00,8.42,8.46,8.35,8.37,2106600.0,5.9841,6.0125,5.9343,5.9485,2106600.0
2009-01-08 15:30:00,8.37,8.46,8.35,8.46,6438600.0,5.9485,6.0125,5.9343,6.0125,6438600.0
2009-01-09 09:30:00,8.48,8.52,8.16,8.16,5007200.0,6.0267,6.0551,5.7993,5.7993,5007200.0
2009-01-09 10:00:00,8.16,8.24,8.15,8.22,2425800.0,5.7993,5.8562,5.7922,5.8419,2425800.0
2009-01-09 10:30:00,8.22,8.24,8.17,8.22,1683200.0,5.8419,5.8562,5.8064,5.8419,1683200.0
2009-01-09 11:00:00,8.22,8.29,8.21,8.28,1747800.0,5.8419,5.8917,5.8348,5.8846,1747800.0
2009-01-09 11:30:00,8.28,8.3,8.2,8.23,1744400.0,5.8846,5.8988,5.8277,5.849,1744400.0
2009-01-09 12:00:00,8.23,8.28,8.17,8.2,1844000.0,5.849,5.8846,5.8064,5.8277,1844000.0
2009-01-09 12:30:00,8.2,8.22,8.16,8.17,1599000.0,5.8277,5.8419,5.7993,5.8064,1599000.0
2009-01-09 13:00:00,8.18,8.21,8.17,8.2,3125600.0,5.8135,5.8348,5.8064,5.8277,3125600.0
2009-01-09 13:30:00,8.2,8.21,8.15,8.17,1462000.0,5.8277,5.8348,5.7922,5.8064,1462000.0
2009-01-09 14:00:00,8.16,8.22,8.15,8.16,3325800.0,5.7993,5.8419,5.7922,5.7993,3325800.0
2009-01-09 14:30:00,8.16,8.26,8.15,8.24,1748600.0,5.7993,5.8704,5.7922,5.8562,1748600.0
2009-01-09 15:00:00,8.24,8.26,8.17,8.2,2766800.0,5.8562,5.8704,5.8064,5.8277,2766800.0
2009-01-09 15:30:00,8.2,8.22,8.13,8.15,7981200.0,5.8277,5.8419,5.778,5.7922,7981200.0
2009-01-12 09:30:00,8.14,8.2,7.91,7.92,3925600.0,5.7851,5.8277,5.6216,5.6287,3925600.0
2009-01-12 10:00:00,7.92,7.93,7.79,7.85,5053400.0,5.6287,5.6358,5.5363,5.579,5053400.0
2009-01-12 10:30:00,7.85,7.96,7.85,7.88,2635200.0,5.579,5.6572,5.579,5.6003,2635200.0
2009-01-12 11:00:00,7.88,7.89,7.83,7.86,1996800.0,5.6003,5.6074,5.5648,5.5861,1996800.0
2009-01-12 11:30:00,7.86,7.88,7.84,7.86,1746400.0,5.5861,5.6003,5.5719,5.5861,1746400.0
2009-01-12 12:00:00,7.86,7.89,7.83,7.85,1544600.0,5.5861,5.6074,5.5648,5.579,1544600.0
2009-01-12 12:30:00,7.85,7.88,7.84,7.85,958200.0,5.579,5.6003,5.5719,5.579,958200.0
2009-01-12 13:00:00,7.86,7.89,7.85,7.88,886600.0,5.5861,5.6074,5.579,5.6003,886600.0
2009-01-12 13:30:00,7.88,7.88,7.85,7.85,804600.0,5.6003,5.6003,5.579,5.579,804600.0
2009-01-12 14:00:00,7.85,7.85,7.79,7.81,1686200.0,5.579,5.579,5.5363,5.5506,1686200.0
2009-01-12 14:30:00,7.81,7.85,7.75,7.85,4228800.0,5.5506,5.579,5.5079,5.579,4228800.0
2009-01-12 15:00:00,7.84,7.91,7.84,7.86,3039600.0,5.5719,5.6216,5.5719,5.5861,3039600.0
2009-01-12 15:30:00,7.86,7.91,7.82,7.83,8461800.0,5.5861,5.6216,5.5577,5.5648,8461800.0
2009-01-13 09:30:00,7.85,7.88,7.73,7.85,4325600.0,5.579,5.6003,5.4937,5.579,4325600.0
2009-01-13 10:00:00,7.85,7.9,7.79,7.81,3193400.0,5.579,5.6145,5.5363,5.5506,3193400.0
2009-01-13 10:30:00,7.8,7.81,7.74,7.78,2711200.0,5.5434,5.5506,5.5008,5.5292,2711200.0
2009-01-13 11:00:00,7.78,7.8,7.69,7.73,2416800.0,5.5292,5.5434,5.4653,5.4937,2416800.0
2009-01-13 11:30:00,7.73,7.77,7.71,7.75,2251600.0,5.4937,5.5221,5.4795,5.5079,2251600.0
2009-01-13 12:00:00,7.75,7.76,7.69,7.72,1985400.0,5.5079,5.515,5.4653,5.4866,1985400.0
2009-01-13 12:30:00,7.71,7.74,7.65,7.65,2959600.0,5.4795,5.5008,5.4368,5.4368,2959600.0
2009-01-13 13:00:00,7.66,7.67,7.6,7.62,1576600.0,5.4439,5.4511,5.4013,5.4155,1576600.0
2009-01-13 13:30:00,7.62,7.67,7.61,7.66,2781400.0,5.4155,5.4511,5.4084,5.4439,2781400.0
2009-01-13 14:00:00,7.66,7.69,7.61,7.62,1565400.0,5.4439,5.4653,5.4084,5.4155,1565400.0
2009-01-13 14:30:00,7.63,7.73,7.62,7.68,2802000.0,5.4226,5.4937,5.4155,5.4582,2802000.0
2009-01-13 15:00:00,7.68,7.71,7.6,7.69,3412400.0,5.4582,5.4795,5.4013,5.4653,3412400.0
2009-01-13 15:30:00,7.69,7.7,7.62,7.67,10185600.0,5.4653,5.4724,5.4155,5.4511,10185600.0
2009-01-14 09:30:00,7.57,7.64,7.42,7.47,2982200.0,5.38,5.4297,5.2734,5.3089,2982200.0
2009-01-14 10:00:00,7.47,7.55,7.45,7.47,3296000.0,5.3089,5.3658,5.2947,5.3089,3296000.0
2009-01-14 10:30:00,7.47,7.47,7.34,7.37,2977800.0,5.3089,5.3089,5.2165,5.2378,2977800.0
2009-01-14 11:00:00,7.37,7.46,7.32,7.45,2927200.0,5.2378,5.3018,5.2023,5.2947,2927200.0
2009-01-14 11:30:00,7.45,7.45,7.4,7.43,2110200.0,5.2947,5.2947,5.2592,5.2805,2110200.0
2009-01-14 12:00:00,7.43,7.47,7.42,7.42,1095400.0,5.2805,5.3089,5.2734,5.2734,1095400.0
2009-01-14 12:30:00,7.43,7.48,7.4,7.48,1929000.0,5.2805,5.316,5.2592,5.316,1929000.0
2009-01-14 13:00:00,7.48,7.5,7.46,7.47,1756200.0,5.316,5.3302,5.3018,5.3089,1756200.0
2009-01-14 13:30:00,7.47,7.49,7.45,7.46,1144600.0,5.3089,5.3231,5.2947,5.3018,1144600.0
2009-01-14 14:00:00,7.47,7.5,7.43,7.48,1493600.0,5.3089,5.3302,5.2805,5.316,1493600.0
2009-01-14 14:30:00,7.48,7.54,7.48,7.5,1872600.0,5.316,5.3587,5.316,5.3302,1872600.0
2009-01-14 15:00:00,7.5,7.5,7.4,7.41,3334600.0,5.3302,5.3302,5.2592,5.2663,3334600.0
2009-01-14 15:30:00,7.41,7.47,7.37,7.41,7768800.0,5.2663,5.3089,5.2378,5.2663,7768800.0
2009-01-15 09:30:00,7.38,7.42,7.25,7.29,2684200.0,5.245,5.2734,5.1526,5.181,2684200.0
2009-01-15 10:00:00,7.29,7.32,7.13,7.15,4154600.0,5.181,5.2023,5.0673,5.0815,4154600.0
2009-01-15 10:30:00,7.15,7.2,7.13,7.19,2824600.0,5.0815,5.117,5.0673,5.1099,2824600.0
2009-01-15 11:00:00,7.19,7.33,7.18,7.27,2970800.0,5.1099,5.2094,5.1028,5.1668,2970800.0
2009-01-15 11:30:00,7.28,7.29,7.24,7.26,1542600.0,5.1739,5.181,5.1455,5.1597,1542600.0
2009-01-15 12:00:00,7.26,7.27,7.2,7.21,1391600.0,5.1597,5.1668,5.117,5.1241,1391600.0
2009-01-15 12:30:00,7.21,7.27,7.2,7.25,1346000.0,5.1241,5.1668,5.117,5.1526,1346000.0
2009-01-15 13:00:00,7.25,7.31,7.25,7.3,2172600.0,5.1526,5.1952,5.1526,5.1881,2172600.0
2009-01-15 13:30:00,7.3,7.43,7.28,7.4,2465200.0,5.1881,5.2805,5.1739,5.2592,2465200.0
2009-01-15 14:00:00,7.4,7.53,7.38,7.52,3689000.0,5.2592,5.3516,5.245,5.3445,3689000.0
2009-01-15 14:30:00,7.53,7.64,7.5,7.55,3341400.0,5.3516,5.4297,5.3302,5.3658,3341400.0
2009-01-15 15:00:00,7.55,7.63,7.52,7.55,2945800.0,5.3658,5.4226,5.3445,5.3658,2945800.0
2009-01-15 15:30:00,7.55,7.55,7.41,7.51,7520400.0,5.3658,5.3658,5.2663,5.3373,7520400.0
2009-01-16 09:30:00,7.61,7.77,7.52,7.66,7718400.0,5.4084,5.5221,5.3445,5.4439,7718400.0
2009-01-16 10:00:00,7.66,7.72,7.54,7.6,2764400.0,5.4439,5.4866,5.3587,5.4013,2764400.0
2009-01-16 10:30:00,7.6,7.64,7.55,7.58,1681800.0,5.4013,5.4297,5.3658,5.3871,1681800.0
2009-01-16 11:00:00,7.58,7.61,7.54,7.57,2147800.0,5.3871,5.4084,5.3587,5.38,2147800.0
2009-01-16 11:30:00,7.57,7.58,7.45,7.48,1725400.0,5.38,5.3871,5.2947,5.316,1725400.0
2009-01-16 12:00:00,7.47,7.5,7.38,7.43,2373800.0,5.3089,5.3302,5.245,5.2805,2373800.0
2009-01-16 12:30:00,7.43,7.48,7.41,7.46,1548200.0,5.2805,5.316,5.2663,5.3018,1548200.0
2009-01-16 13:00:00,7.46,7.5,7.43,7.49,1681000.0,5.3018,5.3302,5.2805,5.3231,1681000.0
2009-01-16 13:30:00,7.49,7.56,7.48,7.56,1699800.0,5.3231,5.3729,5.316,5.3729,1699800.0
2009-01-16 14:00:00,7.56,7.62,7.54,7.57,3213200.0,5.3729,5.4155,5.3587,5.38,3213200.0
2009-01-16 14:30:00,7.57,7.65,7.55,7.65,3093800.0,5.38,5.4368,5.3658,5.4368,3093800.0
2009-01-16 15:00:00,7.64,7.68,7.61,7.62,4016400.0,5.4297,5.4582,5.4084,5.4155,4016400.0
2009-01-16 15:30:00,7.62,7.7,7.61,7.67,8475200.0,5.4155,5.4724,5.4084,5.4511,8475200.0
2009-01-20 09:30:00,7.6,7.69,7.32,7.38,4292200.0,5.4013,5.4653,5.2023,5.245,4292200.0
2009-01-20 10:00:00,7.38,7.43,7.34,7.39,3632800.0,5.245,5.2805,5.2165,5.2521,3632800.0
2009-01-20 10:30:00,7.39,7.39,7.31,7.33,2560000.0,5.2521,5.2521,5.1952,5.2094,2560000.0
2009-01-20 11:00:00,7.33,7.39,7.29,7.3,3081200.0,5.2094,5.2521,5.181,5.1881,3081200.0
2009-01-20 11:30:00,7.31,7.34,7.25,7.26,2121600.0,5.1952,5.2165,5.1526,5.1597,2121600.0
2009-01-20 12:00:00,7.25,7.34,7.23,7.25,2567600.0,5.1526,5.2165,5.1383,5.1526,2567600.0
2009-01-20 12:30:00,7.25,7.32,7.24,7.25,1910000.0,5.1526,5.2023,5.1455,5.1526,1910000.0
2009-01-20 13:00:00,7.24,7.29,7.18,7.24,3031400.0,5.1455,5.181,5.1028,5.1455,3031400.0
2009-01-20 13:30:00,7.24,7.25,7.17,7.17,1424200.0,5.1455,5.1526,5.0957,5.0957,1424200.0
2009-01-20 14:00:00,7.17,7.18,7.08,7.14,2127400.0,5.0957,5.1028,5.0317,5.0744,2127400.0
2009-01-20 14:30:00,7.14,7.17,7.11,7.13,2239800.0,5.0744,5.0957,5.0531,5.0673,2239800.0
2009-01-20 15:00:00,7.14,7.14,7.08,7.12,4396800.0,5.0744,5.0744,5.0317,5.0602,4396800.0
2009-01-20 15:30:00,7.12,7.17,7.01,7.02,8946600.0,5.0602,5.0957,4.982,4.9891,8946600.0
2009-01-21 09:30:00,7.03,7.4,7.03,7.4,4428600.0,4.9962,5.2592,4.9962,5.2592,4428600.0
2009-01-21 10:00:00,7.4,7.43,7.25,7.26,3120400.0,5.2592,5.2805,5.1526,5.1597,3120400.0
2009-01-21 10:30:00,7.25,7.29,7.18,7.21,2913200.0,5.1526,5.181,5.1028,5.1241,2913200.0
2009-01-21 11:00:00,7.2,7.31,7.18,7.26,2993400.0,5.117,5.1952,5.1028,5.1597,2993400.0
2009-01-21 11:30:00,7.26,7.32,7.25,7.25,2641400.0,5.1597,5.2023,5.1526,5.1526,2641400.0
2009-01-21 12:00:00,7.25,7.32,7.2,7.25,3354000.0,5.1526,5.2023,5.117,5.1526,3354000.0
2009-01-21 12:30:00,7.25,7.28,7.21,7.27,1200800.0,5.1526,5.1739,5.1241,5.1668,1200800.0
2009-01-21 13:00:00,7.27,7.3,7.21,7.22,1565800.0,5.1668,5.1881,5.1241,5.1312,1565800.0
2009-01-21 13:30:00,7.22,7.3,7.21,7.28,1942600.0,5.1312,5.1881,5.1241,5.1739,1942600.0
2009-01-21 14:00:00,7.28,7.33,7.24,7.33,2254200.0,5.1739,5.2094,5.1455,5.2094,2254200.0
2009-01-21 14:30:00,7.32,7.4,7.32,7.4,3074400.0,5.2023,5.2592,5.2023,5.2592,3074400.0
2009-01-21 15:00:00,7.39,7.47,7.39,7.42,2829800.0,5.2521,5.3089,5.2521,5.2734,2829800.0
2009-01-21 15:30:00,7.42,7.54,7.39,7.53,7378400.0,5.2734,5.3587,5.2521,5.3516,7378400.0
2009-01-22 09:30:00,7.34,7.41,7.14,7.17,4631600.0,5.2165,5.2663,5.0744,5.0957,4631600.0
2009-01-22 10:00:00,7.17,7.27,7.13,7.22,2766600.0,5.0957,5.1668,5.0673,5.1312,2766600.0
2009-01-22 10:30:00,7.21,7.21,7.12,7.17,2935200.0,5.1241,5.1241,5.0602,5.0957,2935200.0
2009-01-22 11:00:00,7.17,7.27,7.13,7.21,2028200.0,5.0957,5.1668,5.0673,5.1241,2028200.0
2009-01-22 11:30:00,7.21,7.21,7.12,7.16,1872200.0,5.1241,5.1241,5.0602,5.0886,1872200.0
2009-01-22 12:00:00,7.16,7.23,7.14,7.22,1853800.0,5.0886,5.1383,5.0744,5.1312,1853800.0
2009-01-22 12:30:00,7.23,7.3,7.2,7.27,1759000.0,5.1383,5.1881,5.117,5.1668,1759000.0
2009-01-22 13:00:00,7.26,7.33,7.25,7.29,1269000.0,5.1597,5.2094,5.1526,5.181,1269000.0
2009-01-22 13:30:00,7.28,7.42,7.27,7.42,3716600.0,5.1739,5.2734,5.1668,5.2734,3716600.0
2009-01-22 14:00:00,7.42,7.54,7.39,7.49,3072800.0,5.2734,5.3587,5.2521,5.3231,3072800.0
2009-01-22 14:30:00,7.49,7.52,7.39,7.43,3029000.0,5.3231,5.3445,5.2521,5.2805,3029000.0
2009-01-22 15:00:00,7.43,7.43,7.31,7.41,4528400.0,5.2805,5.2805,5.1952,5.2663,4528400.0
2009-01-22 15:30:00,7.4,7.46,7.35,7.39,5630000.0,5.2592,5.3018,5.2236,5.2521,5630000.0
2009-01-23 09:30:00,7.2,7.25,7.0,7.08,4722000.0,5.117,5.1526,4.9749,5.0317,4722000.0
2009-01-23 10:00:00,7.08,7.15,7.07,7.14,4436800.0,5.0317,5.0815,5.0246,5.0744,4436800.0
2009-01-23 10:30:00,7.13,7.13,7.05,7.07,2165800.0,5.0673,5.0673,5.0104,5.0246,2165800.0
2009-01-23 11:00:00,7.08,7.36,7.07,7.31,3854200.0,5.0317,5.2307,5.0246,5.1952,3854200.0
2009-01-23 11:30:00,7.31,7.35,7.26,7.28,2266400.0,5.1952,5.2236,5.1597,5.1739,2266400.0
2009-01-23 12:00:00,7.28,7.37,7.27,7.34,1830800.0,5.1739,5.2378,5.1668,5.2165,1830800.0
2009-01-23 12:30:00,7.34,7.4,7.27,7.32,2271200.0,5.2165,5.2592,5.1668,5.2023,2271200.0
2009-01-23 13:00:00,7.32,7.51,7.3,7.46,2790200.0,5.2023,5.3373,5.1881,5.3018,2790200.0
2009-01-23 13:30:00,7.46,7.58,7.46,7.54,2833400.0,5.3018,5.3871,5.3018,5.3587,2833400.0
2009-01-23 14:00:00,7.55,7.57,7.47,7.52,3059400.0,5.3658,5.38,5.3089,5.3445,3059400.0
2009-01-23 14:30:00,7.51,7.52,7.43,7.44,4154800.0,5.3373,5.3445,5.2805,5.2876,4154800.0
2009-01-23 15:00:00,7.45,7.52,7.41,7.48,3845800.0,5.2947,5.3445,5.2663,5.316,3845800.0
2009-01-23 15:30:00,7.48,7.53,7.44,7.5,5942400.0,5.316,5.3516,5.2876,5.3302,5942400.0
2009-01-26 09:30:00,7.49,7.7,7.43,7.61,2869000.0,5.3231,5.4724,5.2805,5.4084,2869000.0
2009-01-26 10:00:00,7.61,7.75,7.61,7.68,2892200.0,5.4084,5.5079,5.4084,5.4582,2892200.0
2009-01-26 10:30:00,7.68,7.72,7.66,7.72,2226400.0,5.4582,5.4866,5.4439,5.4866,2226400.0
2009-01-26 11:00:00,7.72,7.75,7.66,7.69,1756600.0,5.4866,5.5079,5.4439,5.4653,1756600.0
2009-01-26 11:30:00,7.69,7.71,7.63,7.64,1013000.0,5.4653,5.4795,5.4226,5.4297,1013000.0
2009-01-26 12:00:00,7.64,7.68,7.61,7.65,1193800.0,5.4297,5.4582,5.4084,5.4368,1193800.0
2009-01-26 12:30:00,7.65,7.68,7.6,7.65,1452200.0,5.4368,5.4582,5.4013,5.4368,1452200.0
2009-01-26 13:00:00,7.64,7.66,7.58,7.61,1739000.0,5.4297,5.4439,5.3871,5.4084,1739000.0
2009-01-26 13:30:00,7.61,7.61,7.49,7.51,1905400.0,5.4084,5.4084,5.3231,5.3373,1905400.0
2009-01-26 14:00:00,7.51,7.51,7.38,7.42,2222000.0,5.3373,5.3373,5.245,5.2734,2222000.0
2009-01-26 14:30:00,7.42,7.52,7.4,7.5,1533000.0,5.2734,5.3445,5.2592,5.3302,1533000.0
2009-01-26 15:00:00,7.51,7.59,7.51,7.55,2111800.0,5.3373,5.3942,5.3373,5.3658,2111800.0
2009-01-26 15:30:00,7.55,7.58,7.49,7.52,5878600.0,5.3658,5.3871,5.3231,5.3445,5878600.0
2009-01-27 09:30:00,7.53,7.68,7.49,7.67,4178200.0,5.3516,5.4582,5.3231,5.4511,4178200.0
2009-01-27 10:00:00,7.66,7.66,7.5,7.53,2871400.0,5.4439,5.4439,5.3302,5.3516,2871400.0
2009-01-27 10:30:00,7.53,7.53,7.42,7.48,1707800.0,5.3516,5.3516,5.2734,5.316,1707800.0
2009-01-27 11:00:00,7.48,7.59,7.46,7.55,2145000.0,5.316,5.3942,5.3018,5.3658,2145000.0
2009-01-27 11:30:00,7.55,7.56,7.44,7.45,1812800.0,5.3658,5.3729,5.2876,5.2947,1812800.0
2009-01-27 12:00:00,7.45,7.52,7.42,7.5,2210000.0,5.2947,5.3445,5.2734,5.3302,2210000.0
2009-01-27 12:30:00,7.51,7.59,7.5,7.59,2184200.0,5.3373,5.3942,5.3302,5.3942,2184200.0
2009-01-27 13:00:00,7.59,7.59,7.48,7.51,2185200.0,5.3942,5.3942,5.316,5.3373,2185200.0
2009-01-27 13:30:00,7.51,7.54,7.46,7.46,1406200.0,5.3373,5.3587,5.3018,5.3018,1406200.0
2009-01-27 14:00:00,7.46,7.47,7.41,7.41,2985400.0,5.3018,5.3089,5.2663,5.2663,2985400.0
2009-01-27 14:30:00,7.41,7.51,7.4,7.51,1843200.0,5.2663,5.3373,5.2592,5.3373,1843200.0
2009-01-27 15:00:00,7.5,7.56,7.46,7.53,2689400.0,5.3302,5.3729,5.3018,5.3516,2689400.0
2009-01-27 15:30:00,7.52,7.52,7.46,7.46,3739200.0,5.3445,5.3445,5.3018,5.3018,3739200.0
2009-01-28 09:30:00,7.58,7.85,7.57,7.73,6375200.0,5.3871,5.579,5.38,5.4937,6375200.0
2009-01-28 10:00:00,7.73,7.81,7.73,7.79,2426000.0,5.4937,5.5506,5.4937,5.5363,2426000.0
2009-01-28 10:30:00,7.79,7.88,7.76,7.77,3366000.0,5.5363,5.6003,5.515,5.5221,3366000.0
2009-01-28 11:00:00,7.78,7.84,7.77,7.79,1731000.0,5.5292,5.5719,5.5221,5.5363,1731000.0
2009-01-28 11:30:00,7.79,7.8,7.74,7.75,2029400.0,5.5363,5.5434,5.5008,5.5079,2029400.0
2009-01-28 12:00:00,7.75,7.8,7.72,7.78,1528800.0,5.5079,5.5434,5.4866,5.5292,1528800.0
2009-01-28 12:30:00,7.78,7.85,7.78,7.85,1088200.0,5.5292,5.579,5.5292,5.579,1088200.0
2009-01-28 13:00:00,7.84,7.91,7.81,7.9,1843000.0,5.5719,5.6216,5.5506,5.6145,1843000.0
2009-01-28 13:30:00,7.9,7.97,7.9,7.91,2104400.0,5.6145,5.6643,5.6145,5.6216,2104400.0
2009-01-28 14:00:00,7.91,7.98,7.87,7.93,3105000.0,5.6216,5.6714,5.5932,5.6358,3105000.0
2009-01-28 14:30:00,7.93,7.93,7.85,7.93,3131600.0,5.6358,5.6358,5.579,5.6358,3131600.0
2009-01-28 15:00:00,7.93,7.96,7.84,7.86,4186000.0,5.6358,5.6572,5.5719,5.5861,4186000.0
2009-01-28 15:30:00,7.86,7.99,7.83,7.98,8315600.0,5.5861,5.6785,5.5648,5.6714,8315600.0
2009-01-29 09:30:00,7.86,8.05,7.77,7.86,4072600.0,5.5861,5.7211,5.5221,5.5861,4072600.0
2009-01-29 10:00:00,7.85,8.06,7.82,7.99,4863200.0,5.579,5.7282,5.5577,5.6785,4863200.0
2009-01-29 10:30:00,7.99,7.99,7.85,7.96,3568000.0,5.6785,5.6785,5.579,5.6572,3568000.0
2009-01-29 11:00:00,7.96,7.97,7.9,7.9,2165200.0,5.6572,5.6643,5.6145,5.6145,2165200.0
2009-01-29 11:30:00,7.9,7.9,7.8,7.81,1361800.0,5.6145,5.6145,5.5434,5.5506,1361800.0
2009-01-29 12:00:00,7.8,7.8,7.73,7.78,2032400.0,5.5434,5.5434,5.4937,5.5292,2032400.0
2009-01-29 12:30:00,7.78,7.81,7.7,7.7,2084400.0,5.5292,5.5506,5.4724,5.4724,2084400.0
2009-01-29 13:00:00,7.7,7.71,7.65,7.69,1576200.0,5.4724,5.4795,5.4368,5.4653,1576200.0
2009-01-29 13:30:00,7.7,7.71,7.64,7.68,1612600.0,5.4724,5.4795,5.4297,5.4582,1612600.0
2009-01-29 14:00:00,7.68,7.76,7.68,7.76,2393800.0,5.4582,5.515,5.4582,5.515,2393800.0
2009-01-29 14:30:00,7.76,7.76,7.73,7.74,1812200.0,5.515,5.515,5.4937,5.5008,1812200.0
2009-01-29 15:00:00,7.74,7.76,7.7,7.72,3045400.0,5.5008,5.515,5.4724,5.4866,3045400.0
2009-01-29 15:30:00,7.71,7.72,7.64,7.67,5609400.0,5.4795,5.4866,5.4297,5.4511,5609400.0
2009-01-30 09:30:00,7.68,7.82,7.64,7.65,2265400.0,5.4582,5.5577,5.4297,5.4368,2265400.0
2009-01-30 10:00:00,7.65,7.66,7.45,7.45,3256800.0,5.4368,5.4439,5.2947,5.2947,3256800.0
2009-01-30 10:30:00,7.45,7.5,7.41,7.5,2074000.0,5.2947,5.3302,5.2663,5.3302,2074000.0
2009-01-30 11:00:00,7.5,7.5,7.34,7.35,1667400.0,5.3302,5.3302,5.2165,5.2236,1667400.0
2009-01-30 11:30:00,7.35,7.39,7.34,7.36,1864000.0,5.2236,5.2521,5.2165,5.2307,1864000.0
2009-01-30 12:00:00,7.36,7.46,7.36,7.45,2100400.0,5.2307,5.3018,5.2307,5.2947,2100400.0
2009-01-30 12:30:00,7.45,7.45,7.42,7.44,1184600.0,5.2947,5.2947,5.2734,5.2876,1184600.0
2009-01-30 13:00:00,7.44,7.5,7.38,7.4,2934400.0,5.2876,5.3302,5.245,5.2592,2934400.0
2009-01-30 13:30:00,7.41,7.42,7.34,7.39,2410800.0,5.2663,5.2734,5.2165,5.2521,2410800.0
2009-01-30 14:00:00,7.39,7.45,7.37,7.43,2141400.0,5.2521,5.2947,5.2378,5.2805,2141400.0
2009-01-30 14:30:00,7.43,7.46,7.36,7.38,2424400.0,5.2805,5.3018,5.2307,5.245,2424400.0
2009-01-30 15:00:00,7.38,7.41,7.31,7.32,2993000.0,5.245,5.2663,5.1952,5.2023,2993000.0
2009-01-30 15:30:00,7.31,7.37,7.29,7.32,6848400.0,5.1952,5.2378,5.181,5.2023,6848400.0
2009-02-02 09:30:00,7.33,7.33,7.21,7.23,1951800.0,5.2094,5.2094,5.1241,5.1383,1951800.0
2009-02-02 10:00:00,7.22,7.41,7.22,7.35,3439200.0,5.1312,5.2663,5.1312,5.2236,3439200.0
2009-02-02 10:30:00,7.35,7.36,7.23,7.26,2562200.0,5.2236,5.2307,5.1383,5.1597,2562200.0
2009-02-02 11:00:00,7.26,7.29,7.23,7.27,1282400.0,5.1597,5.181,5.1383,5.1668,1282400.0
2009-02-02 11:30:00,7.28,7.33,7.25,7.26,2447800.0,5.1739,5.2094,5.1526,5.1597,2447800.0
2009-02-02 12:00:00,7.26,7.31,7.26,7.29,1366600.0,5.1597,5.1952,5.1597,5.181,1366600.0
2009-02-02 12:30:00,7.29,7.39,7.29,7.37,1484200.0,5.181,5.2521,5.181,5.2378,1484200.0
2009-02-02 13:00:00,7.37,7.38,7.29,7.31,1037600.0,5.2378,5.245,5.181,5.1952,1037600.0
2009-02-02 13:30:00,7.31,7.35,7.25,7.26,1750200.0,5.1952,5.2236,5.1526,5.1597,1750200.0
2009-02-02 14:00:00,7.26,7.28,7.24,7.27,1256200.0,5.1597,5.1739,5.1455,5.1668,1256200.0
2009-02-02 14:30:00,7.27,7.28,7.23,7.23,1518800.0,5.1668,5.1739,5.1383,5.1383,1518800.0
2009-02-02 15:00:00,7.23,7.36,7.23,7.36,2073400.0,5.1383,5.2307,5.1383,5.2307,2073400.0
2009-02-02 15:30:00,7.37,7.43,7.33,7.35,4564800.0,5.2378,5.2805,5.2094,5.2236,4564800.0
2009-02-03 09:30:00,7.44,7.44,7.17,7.24,3214200.0,5.2876,5.2876,5.0957,5.1455,3214200.0
2009-02-03 10:00:00,7.23,7.26,7.18,7.21,2205600.0,5.1383,5.1597,5.1028,5.1241,2205600.0
2009-02-03 10:30:00,7.21,7.3,7.2,7.27,2621400.0,5.1241,5.1881,5.117,5.1668,2621400.0
2009-02-03 11:00:00,7.27,7.36,7.27,7.29,1384600.0,5.1668,5.2307,5.1668,5.181,1384600.0
2009-02-03 11:30:00,7.3,7.3,7.25,7.26,792000.0,5.1881,5.1881,5.1526,5.1597,792000.0
2009-02-03 12:00:00,7.26,7.28,7.19,7.2,1255800.0,5.1597,5.1739,5.1099,5.117,1255800.0
2009-02-03 12:30:00,7.2,7.23,7.16,7.17,1466800.0,5.117,5.1383,5.0886,5.0957,1466800.0
2009-02-03 13:00:00,7.16,7.21,7.16,7.21,1128200.0,5.0886,5.1241,5.0886,5.1241,1128200.0
2009-02-03 13:30:00,7.21,7.26,7.2,7.2,3258200.0,5.1241,5.1597,5.117,5.117,3258200.0
2009-02-03 14:00:00,7.21,7.31,7.2,7.26,3686800.0,5.1241,5.1952,5.117,5.1597,3686800.0
2009-02-03 14:30:00,7.26,7.33,7.25,7.32,2726000.0,5.1597,5.2094,5.1526,5.2023,2726000.0
2009-02-03 15:00:00,7.32,7.36,7.3,7.33,5423000.0,5.2023,5.2307,5.1881,5.2094,5423000.0
2009-02-03 15:30:00,7.33,7.36,7.29,7.34,8031600.0,5.2094,5.2307,5.181,5.2165,8031600.0
2009-02-04 09:30:00,6.91,7.29,6.8,7.27,7127400.0,4.9109,5.181,4.8327,5.1668,7127400.0
2009-02-04 10:00:00,7.27,7.45,7.27,7.37,6616400.0,5.1668,5.2947,5.1668,5.2378,6616400.0
2009-02-04 10:30:00,7.38,7.43,7.37,7.43,2636800.0,5.245,5.2805,5.2378,5.2805,2636800.0
2009-02-04 11:00:00,7.43,7.43,7.37,7.4,1835400.0,5.2805,5.2805,5.2378,5.2592,1835400.0
2009-02-04 11:30:00,7.4,7.4,7.33,7.33,1732800.0,5.2592,5.2592,5.2094,5.2094,1732800.0
2009-02-04 12:00:00,7.33,7.33,7.24,7.26,2262400.0,5.2094,5.2094,5.1455,5.1597,2262400.0
2009-02-04 12:30:00,7.26,7.32,7.26,7.26,1343800.0,5.1597,5.2023,5.1597,5.1597,1343800.0
2009-02-04 13:00:00,7.26,7.26,7.2,7.24,1732400.0,5.1597,5.1597,5.117,5.1455,1732400.0
2009-02-04 13:30:00,7.24,7.24,7.09,7.17,5098200.0,5.1455,5.1455,5.0389,5.0957,5098200.0
2009-02-04 14:00:00,7.17,7.2,7.07,7.08,5012800.0,5.0957,5.117,5.0246,5.0317,5012800.0
2009-02-04 14:30:00,7.08,7.13,7.04,7.12,7050200.0,5.0317,5.0673,5.0033,5.0602,7050200.0
2009-02-04 15:00:00,7.12,7.14,7.07,7.08,7435800.0,5.0602,5.0744,5.0246,5.0317,7435800.0
2009-02-04 15:30:00,7.08,7.12,7.07,7.07,6973200.0,5.0317,5.0602,5.0246,5.0246,6973200.0
2009-02-05 09:30:00,7.0,7.08,6.82,6.84,5521800.0,4.9749,5.0317,4.847,4.8612,5521800.0
2009-02-05 10:00:00,6.84,6.91,6.83,6.84,7066400.0,4.8612,4.9109,4.8541,4.8612,7066400.0
2009-02-05 10:30:00,6.84,7.02,6.84,6.98,6246000.0,4.8612,4.9891,4.8612,4.9607,6246000.0
2009-02-05 11:00:00,6.98,7.02,6.95,6.96,5076200.0,4.9607,4.9891,4.9394,4.9465,5076200.0
2009-02-05 11:30:00,6.96,7.01,6.92,6.97,3355800.0,4.9465,4.982,4.918,4.9536,3355800.0
2009-02-05 12:00:00,6.97,7.01,6.89,6.89,6696600.0,4.9536,4.982,4.8967,4.8967,6696600.0
2009-02-05 12:30:00,6.89,6.92,6.83,6.92,3534800.0,4.8967,4.918,4.8541,4.918,3534800.0
2009-02-05 13:00:00,6.92,6.92,6.83,6.86,2391000.0,4.918,4.918,4.8541,4.8754,2391000.0
2009-02-05 13:30:00,6.86,6.89,6.8,6.8,3527600.0,4.8754,4.8967,4.8327,4.8327,3527600.0
2009-02-05 14:00:00,6.8,6.88,6.8,6.88,3920400.0,4.8327,4.8896,4.8327,4.8896,3920400.0
2009-02-05 14:30:00,6.88,6.89,6.8,6.83,4578600.0,4.8896,4.8967,4.8327,4.8541,4578600.0
2009-02-05 15:00:00,6.83,6.9,6.79,6.89,5053800.0,4.8541,4.9038,4.8256,4.8967,5053800.0
2009-02-05 15:30:00,6.89,6.92,6.85,6.92,10641600.0,4.8967,4.918,4.8683,4.918,10641600.0
2009-02-06 09:30:00,6.89,7.25,6.87,7.02,5788000.0,4.8967,5.1526,4.8825,4.9891,5788000.0
2009-02-06 10:00:00,7.02,7.11,6.97,7.05,6539600.0,4.9891,5.0531,4.9536,5.0104,6539600.0
2009-02-06 10:30:00,7.05,7.08,7.03,7.05,2455800.0,5.0104,5.0317,4.9962,5.0104,2455800.0
2009-02-06 11:00:00,7.05,7.08,7.01,7.03,3174000.0,5.0104,5.0317,4.982,4.9962,3174000.0
2009-02-06 11:30:00,7.04,7.11,7.04,7.08,2659800.0,5.0033,5.0531,5.0033,5.0317,2659800.0
2009-02-06 12:00:00,7.09,7.09,7.03,7.06,2714000.0,5.0389,5.0389,4.9962,5.0175,2714000.0
2009-02-06 12:30:00,7.06,7.1,7.04,7.05,1896800.0,5.0175,5.046,5.0033,5.0104,1896800.0
2009-02-06 13:00:00,7.05,7.13,7.03,7.08,1958600.0,5.0104,5.0673,4.9962,5.0317,1958600.0
2009-02-06 13:30:00,7.08,7.12,7.04,7.06,1983200.0,5.0317,5.0602,5.0033,5.0175,1983200.0
2009-02-06 14:00:00,7.06,7.08,7.03,7.06,2626200.0,5.0175,5.0317,4.9962,5.0175,2626200.0
2009-02-06 14:30:00,7.06,7.1,7.02,7.04,3282600.0,5.0175,5.046,4.9891,5.0033,3282600.0
2009-02-06 15:00:00,7.04,7.05,7.0,7.02,3725400.0,5.0033,5.0104,4.9749,4.9891,3725400.0
2009-02-06 15:30:00,7.02,7.09,7.02,7.08,8311400.0,4.9891,5.0389,4.9891,5.0317,8311400.0
2009-02-09 09:30:00,7.16,7.17,6.98,7.07,4279800.0,5.0886,5.0957,4.9607,5.0246,4279800.0
2009-02-09 10:00:00,7.07,7.08,6.96,6.97,2310200.0,5.0246,5.0317,4.9465,4.9536,2310200.0
2009-02-09 10:30:00,6.97,7.09,6.94,7.08,3033000.0,4.9536,5.0389,4.9322,5.0317,3033000.0
2009-02-09 11:00:00,7.08,7.11,7.05,7.08,2615600.0,5.0317,5.0531,5.0104,5.0317,2615600.0
2009-02-09 11:30:00,7.08,7.09,7.05,7.06,1216400.0,5.0317,5.0389,5.0104,5.0175,1216400.0
2009-02-09 12:00:00,7.05,7.13,7.05,7.12,1672200.0,5.0104,5.0673,5.0104,5.0602,1672200.0
2009-02-09 12:30:00,7.13,7.18,7.11,7.17,1667200.0,5.0673,5.1028,5.0531,5.0957,1667200.0
2009-02-09 13:00:00,7.17,7.18,7.15,7.17,2406600.0,5.0957,5.1028,5.0815,5.0957,2406600.0
2009-02-09 13:30:00,7.18,7.18,7.11,7.14,2698400.0,5.1028,5.1028,5.0531,5.0744,2698400.0
2009-02-09 14:00:00,7.14,7.17,7.09,7.11,3798600.0,5.0744,5.0957,5.0389,5.0531,3798600.0
2009-02-09 14:30:00,7.11,7.13,7.07,7.11,3254200.0,5.0531,5.0673,5.0246,5.0531,3254200.0
2009-02-09 15:00:00,7.11,7.21,7.09,7.18,4509400.0,5.0531,5.1241,5.0389,5.1028,4509400.0
2009-02-09 15:30:00,7.18,7.25,7.18,7.2,8831600.0,5.1028,5.1526,5.1028,5.117,8831600.0
2009-02-10 09:30:00,7.11,7.28,7.1,7.28,6557200.0,5.0531,5.1739,5.046,5.1739,6557200.0
2009-02-10 10:00:00,7.28,7.29,7.07,7.09,3612800.0,5.1739,5.181,5.0246,5.0389,3612800.0
2009-02-10 10:30:00,7.09,7.12,7.05,7.12,2268000.0,5.0389,5.0602,5.0104,5.0602,2268000.0
2009-02-10 11:00:00,7.11,7.15,6.93,6.98,4557800.0,5.0531,5.0815,4.9251,4.9607,4557800.0
2009-02-10 11:30:00,6.98,6.98,6.74,6.84,7248000.0,4.9607,4.9607,4.7901,4.8612,7248000.0
2009-02-10 12:00:00,6.84,6.96,6.81,6.96,3108800.0,4.8612,4.9465,4.8399,4.9465,3108800.0
2009-02-10 12:30:00,6.96,6.99,6.93,6.95,2178600.0,4.9465,4.9678,4.9251,4.9394,2178600.0
2009-02-10 13:00:00,6.95,6.95,6.77,6.8,3668200.0,4.9394,4.9394,4.8114,4.8327,3668200.0
2009-02-10 13:30:00,6.8,6.85,6.76,6.77,3468800.0,4.8327,4.8683,4.8043,4.8114,3468800.0
2009-02-10 14:00:00,6.77,6.82,6.75,6.78,3398800.0,4.8114,4.847,4.7972,4.8185,3398800.0
2009-02-10 14:30:00,6.78,6.83,6.72,6.78,4537600.0,4.8185,4.8541,4.7759,4.8185,4537600.0
2009-02-10 15:00:00,6.78,6.83,6.72,6.73,4340000.0,4.8185,4.8541,4.7759,4.783,4340000.0
2009-02-10 15:30:00,6.73,6.83,6.72,6.78,8055000.0,4.783,4.8541,4.7759,4.8185,8055000.0
2009-02-11 09:30:00,6.83,6.93,6.76,6.89,2580800.0,4.8541,4.9251,4.8043,4.8967,2580800.0
2009-02-11 10:00:00,6.89,6.9,6.71,6.71,3286600.0,4.8967,4.9038,4.7688,4.7688,3286600.0
2009-02-11 10:30:00,6.71,6.8,6.67,6.78,3023000.0,4.7688,4.8327,4.7404,4.8185,3023000.0
2009-02-11 11:00:00,6.78,6.83,6.77,6.82,3321000.0,4.8185,4.8541,4.8114,4.847,3321000.0
2009-02-11 11:30:00,6.83,6.85,6.75,6.78,2362800.0,4.8541,4.8683,4.7972,4.8185,2362800.0
2009-02-11 12:00:00,6.78,6.81,6.74,6.77,1822000.0,4.8185,4.8399,4.7901,4.8114,1822000.0
2009-02-11 12:30:00,6.77,6.82,6.74,6.77,1441400.0,4.8114,4.847,4.7901,4.8114,1441400.0
2009-02-11 13:00:00,6.77,6.8,6.74,6.78,1450200.0,4.8114,4.8327,4.7901,4.8185,1450200.0
2009-02-11 13:30:00,6.78,6.79,6.7,6.7,1642800.0,4.8185,4.8256,4.7617,4.7617,1642800.0
2009-02-11 14:00:00,6.71,6.73,6.65,6.7,1814800.0,4.7688,4.783,4.7261,4.7617,1814800.0
2009-02-11 14:30:00,6.7,6.83,6.69,6.8,2442400.0,4.7617,4.8541,4.7546,4.8327,2442400.0
2009-02-11 15:00:00,6.81,6.83,6.77,6.79,2092800.0,4.8399,4.8541,4.8114,4.8256,2092800.0
2009-02-11 15:30:00,6.79,6.8,6.73,6.78,3612800.0,4.8256,4.8327,4.783,4.8185,3612800.0
2009-02-12 09:30:00,6.76,6.76,6.6,6.65,4253000.0,4.8043,4.8043,4.6906,4.7261,4253000.0
2009-02-12 10:00:00,6.65,6.7,6.59,6.69,4302600.0,4.7261,4.7617,4.6835,4.7546,4302600.0
2009-02-12 10:30:00,6.68,6.75,6.65,6.7,2690600.0,4.7475,4.7972,4.7261,4.7617,2690600.0
2009-02-12 11:00:00,6.69,6.73,6.63,6.67,2425600.0,4.7546,4.783,4.7119,4.7404,2425600.0
2009-02-12 11:30:00,6.67,6.8,6.66,6.75,2010000.0,4.7404,4.8327,4.7333,4.7972,2010000.0
2009-02-12 12:00:00,6.75,6.85,6.74,6.84,1844200.0,4.7972,4.8683,4.7901,4.8612,1844200.0
2009-02-12 12:30:00,6.83,6.84,6.76,6.82,2752800.0,4.8541,4.8612,4.8043,4.847,2752800.0
2009-02-12 13:00:00,6.81,6.82,6.71,6.74,3249600.0,4.8399,4.847,4.7688,4.7901,3249600.0
2009-02-12 13:30:00,6.73,6.75,6.68,6.74,2003800.0,4.783,4.7972,4.7475,4.7901,2003800.0
2009-02-12 14:00:00,6.74,6.78,6.7,6.75,2615600.0,4.7901,4.8185,4.7617,4.7972,2615600.0
2009-02-12 14:30:00,6.75,6.76,6.62,6.65,3688400.0,4.7972,4.8043,4.7048,4.7261,3688400.0
2009-02-12 15:00:00,6.65,6.83,6.6,6.83,5040200.0,4.7261,4.8541,4.6906,4.8541,5040200.0
2009-02-12 15:30:00,6.83,6.92,6.77,6.89,8287400.0,4.8541,4.918,4.8114,4.8967,8287400.0
2009-02-13 09:30:00,6.83,6.89,6.68,6.77,3215000.0,4.8541,4.8967,4.7475,4.8114,3215000.0
2009-02-13 10:00:00,6.77,6.81,6.69,6.81,2288000.0,4.8114,4.8399,4.7546,4.8399,2288000.0
2009-02-13 10:30:00,6.81,6.84,6.78,6.8,1602000.0,4.8399,4.8612,4.8185,4.8327,1602000.0
2009-02-13 11:00:00,6.8,6.89,6.78,6.88,4284400.0,4.8327,4.8967,4.8185,4.8896,4284400.0
2009-02-13 11:30:00,6.88,6.92,6.86,6.86,3846600.0,4.8896,4.918,4.8754,4.8754,3846600.0
2009-02-13 12:00:00,6.86,6.91,6.85,6.88,2064400.0,4.8754,4.9109,4.8683,4.8896,2064400.0
2009-02-13 12:30:00,6.89,6.9,6.8,6.82,3201200.0,4.8967,4.9038,4.8327,4.847,3201200.0
2009-02-13 13:00:00,6.82,6.87,6.81,6.87,1350600.0,4.847,4.8825,4.8399,4.8825,1350600.0
2009-02-13 13:30:00,6.87,6.98,6.85,6.94,2553800.0,4.8825,4.9607,4.8683,4.9322,2553800.0
2009-02-13 14:00:00,6.95,6.97,6.92,6.93,2478400.0,4.9394,4.9536,4.918,4.9251,2478400.0
2009-02-13 14:30:00,6.93,6.96,6.9,6.91,1861000.0,4.9251,4.9465,4.9038,4.9109,1861000.0
2009-02-13 15:00:00,6.91,6.93,6.83,6.89,2438400.0,4.9109,4.9251,4.8541,4.8967,2438400.0
2009-02-13 15:30:00,6.89,6.93,6.82,6.84,4150600.0,4.8967,4.9251,4.847,4.8612,4150600.0
2009-02-17 09:30:00,6.49,6.56,6.29,6.41,8166600.0,4.6124,4.6622,4.4703,4.5556,8166600.0
2009-02-17 10:00:00,6.41,6.47,6.38,6.45,4937600.0,4.5556,4.5982,4.5343,4.584,4937600.0
2009-02-17 10:30:00,6.45,6.53,6.42,6.45,4180600.0,4.584,4.6409,4.5627,4.584,4180600.0
2009-02-17 11:00:00,6.46,6.56,6.42,6.49,4341600.0,4.5911,4.6622,4.5627,4.6124,4341600.0
2009-02-17 11:30:00,6.49,6.52,6.39,6.43,2831200.0,4.6124,4.6338,4.5414,4.5698,2831200.0
2009-02-17 12:00:00,6.44,6.5,6.41,6.49,2262200.0,4.5769,4.6195,4.5556,4.6124,2262200.0
2009-02-17 12:30:00,6.5,6.51,6.47,6.5,2129200.0,4.6195,4.6266,4.5982,4.6195,2129200.0
2009-02-17 13:00:00,6.5,6.5,6.43,6.45,2026600.0,4.6195,4.6195,4.5698,4.584,2026600.0
2009-02-17 13:30:00,6.45,6.51,6.41,6.45,2195600.0,4.584,4.6266,4.5556,4.584,2195600.0
2009-02-17 14:00:00,6.45,6.51,6.43,6.48,3615800.0,4.584,4.6266,4.5698,4.6053,3615800.0
2009-02-17 14:30:00,6.48,6.51,6.42,6.43,3831400.0,4.6053,4.6266,4.5627,4.5698,3831400.0
2009-02-17 15:00:00,6.44,6.5,6.41,6.47,4619000.0,4.5769,4.6195,4.5556,4.5982,4619000.0
2009-02-17 15:30:00,6.47,6.59,6.45,6.45,11197200.0,4.5982,4.6835,4.584,4.584,11197200.0
2009-02-18 09:30:00,6.49,6.5,5.98,6.05,11970000.0,4.6124,4.6195,4.25,4.2997,11970000.0
2009-02-18 10:00:00,6.05,6.16,6.04,6.1,12669800.0,4.2997,4.3779,4.2926,4.3353,12669800.0
2009-02-18 10:30:00,6.1,6.13,6.09,6.1,8341200.0,4.3353,4.3566,4.3282,4.3353,8341200.0
2009-02-18 11:00:00,6.1,6.28,6.09,6.27,5777800.0,4.3353,4.4632,4.3282,4.4561,5777800.0
2009-02-18 11:30:00,6.26,6.29,6.17,6.2,6738800.0,4.449,4.4703,4.385,4.4063,6738800.0
2009-02-18 12:00:00,6.2,6.33,6.17,6.2,6819200.0,4.4063,4.4987,4.385,4.4063,6819200.0
2009-02-18 12:30:00,6.2,6.23,6.16,6.18,3238000.0,4.4063,4.4277,4.3779,4.3921,3238000.0
2009-02-18 13:00:00,6.18,6.22,6.14,6.16,4004400.0,4.3921,4.4205,4.3637,4.3779,4004400.0
2009-02-18 13:30:00,6.16,6.17,6.08,6.08,3681200.0,4.3779,4.385,4.321,4.321,3681200.0
2009-02-18 14:00:00,6.08,6.13,6.05,6.12,4366200.0,4.321,4.3566,4.2997,4.3495,4366200.0
2009-02-18 14:30:00,6.13,6.15,6.05,6.15,2945400.0,4.3566,4.3708,4.2997,4.3708,2945400.0
2009-02-18 15:00:00,6.15,6.22,6.12,6.18,6885600.0,4.3708,4.4205,4.3495,4.3921,6885600.0
2009-02-18 15:30:00,6.18,6.23,6.18,6.18,7504000.0,4.3921,4.4277,4.3921,4.3921,7504000.0
2009-02-19 09:30:00,6.38,6.44,6.29,6.43,7688600.0,4.5343,4.5769,4.4703,4.5698,7688600.0
2009-02-19 10:00:00,6.43,6.48,6.33,6.39,6803000.0,4.5698,4.6053,4.4987,4.5414,6803000.0
2009-02-19 10:30:00,6.39,6.45,6.36,6.43,5380800.0,4.5414,4.584,4.52,4.5698,5380800.0
2009-02-19 11:00:00,6.43,6.62,6.42,6.57,6302000.0,4.5698,4.7048,4.5627,4.6693,6302000.0
2009-02-19 11:30:00,6.58,6.59,6.49,6.5,7445800.0,4.6764,4.6835,4.6124,4.6195,7445800.0
2009-02-19 12:00:00,6.5,6.55,6.46,6.5,3586200.0,4.6195,4.6551,4.5911,4.6195,3586200.0
2009-02-19 12:30:00,6.5,6.63,6.5,6.6,3262000.0,4.6195,4.7119,4.6195,4.6906,3262000.0
2009-02-19 13:00:00,6.6,6.7,6.59,6.64,4247800.0,4.6906,4.7617,4.6835,4.719,4247800.0
2009-02-19 13:30:00,6.65,6.65,6.59,6.65,4142800.0,4.7261,4.7261,4.6835,4.7261,4142800.0
2009-02-19 14:00:00,6.65,6.68,6.6,6.6,4179200.0,4.7261,4.7475,4.6906,4.6906,4179200.0
2009-02-19 14:30:00,6.6,6.61,6.5,6.53,4725600.0,4.6906,4.6977,4.6195,4.6409,4725600.0
2009-02-19 15:00:00,6.52,6.55,6.45,6.53,6730000.0,4.6338,4.6551,4.584,4.6409,6730000.0
2009-02-19 15:30:00,6.53,6.57,6.47,6.5,10833800.0,4.6409,4.6693,4.5982,4.6195,10833800.0
2009-02-20 09:30:00,6.46,6.52,6.36,6.42,7737600.0,4.5911,4.6338,4.52,4.5627,7737600.0
2009-02-20 10:00:00,6.42,6.48,6.39,6.47,4652000.0,4.5627,4.6053,4.5414,4.5982,4652000.0
2009-02-20 10:30:00,6.47,6.48,6.38,6.4,3486200.0,4.5982,4.6053,4.5343,4.5485,3486200.0
2009-02-20 11:00:00,6.4,6.42,6.35,6.4,2750400.0,4.5485,4.5627,4.5129,4.5485,2750400.0
2009-02-20 11:30:00,6.4,6.46,6.4,6.4,2111600.0,4.5485,4.5911,4.5485,4.5485,2111600.0
2009-02-20 12:00:00,6.41,6.48,6.4,6.44,2316000.0,4.5556,4.6053,4.5485,4.5769,2316000.0
2009-02-20 12:30:00,6.45,6.45,6.37,6.4,4406000.0,4.584,4.584,4.5271,4.5485,4406000.0
2009-02-20 13:00:00,6.4,6.41,6.29,6.32,3381000.0,4.5485,4.5556,4.4703,4.4916,3381000.0
2009-02-20 13:30:00,6.32,6.39,6.32,6.36,2665600.0,4.4916,4.5414,4.4916,4.52,2665600.0
2009-02-20 14:00:00,6.36,6.53,6.33,6.48,4910400.0,4.52,4.6409,4.4987,4.6053,4910400.0
2009-02-20 14:30:00,6.48,6.58,6.45,6.49,7483800.0,4.6053,4.6764,4.584,4.6124,7483800.0
2009-02-20 15:00:00,6.48,6.51,6.4,6.43,4618400.0,4.6053,4.6266,4.5485,4.5698,4618400.0
2009-02-20 15:30:00,6.42,6.46,6.39,6.42,6748800.0,4.5627,4.5911,4.5414,4.5627,6748800.0
2009-02-23 09:30:00,6.43,6.7,6.43,6.51,5204200.0,4.5698,4.7617,4.5698,4.6266,5204200.0
2009-02-23 10:00:00,6.51,6.52,6.43,6.47,2832800.0,4.6266,4.6338,4.5698,4.5982,2832800.0
2009-02-23 10:30:00,6.47,6.5,6.42,6.44,3035200.0,4.5982,4.6195,4.5627,4.5769,3035200.0
2009-02-23 11:00:00,6.44,6.5,6.42,6.48,3352200.0,4.5769,4.6195,4.5627,4.6053,3352200.0
2009-02-23 11:30:00,6.48,6.48,6.38,6.41,3000800.0,4.6053,4.6053,4.5343,4.5556,3000800.0
2009-02-23 12:00:00,6.41,6.43,6.38,6.41,2300600.0,4.5556,4.5698,4.5343,4.5556,2300600.0
2009-02-23 12:30:00,6.41,6.41,6.37,6.37,2655800.0,4.5556,4.5556,4.5271,4.5271,2655800.0
2009-02-23 13:00:00,6.37,6.43,6.36,6.4,2473600.0,4.5271,4.5698,4.52,4.5485,2473600.0
2009-02-23 13:30:00,6.4,6.42,6.38,6.38,2269000.0,4.5485,4.5627,4.5343,4.5343,2269000.0
2009-02-23 14:00:00,6.38,6.46,6.36,6.46,5138800.0,4.5343,4.5911,4.52,4.5911,5138800.0
2009-02-23 14:30:00,6.46,6.47,6.37,6.39,3411800.0,4.5911,4.5982,4.5271,4.5414,3411800.0
2009-02-23 15:00:00,6.39,6.43,6.36,6.38,4272600.0,4.5414,4.5698,4.52,4.5343,4272600.0
2009-02-23 15:30:00,6.37,6.43,6.32,6.35,6698200.0,4.5271,4.5698,4.4916,4.5129,6698200.0
2009-02-24 09:30:00,6.38,6.6,6.31,6.55,4116800.0,4.5343,4.6906,4.4845,4.6551,4116800.0
2009-02-24 10:00:00,6.55,6.55,6.42,6.53,4239000.0,4.6551,4.6551,4.5627,4.6409,4239000.0
2009-02-24 10:30:00,6.53,6.71,6.52,6.65,3132000.0,4.6409,4.7688,4.6338,4.7261,3132000.0
2009-02-24 11:00:00,6.65,6.71,6.62,6.69,3417800.0,4.7261,4.7688,4.7048,4.7546,3417800.0
2009-02-24 11:30:00,6.69,6.7,6.63,6.67,2407000.0,4.7546,4.7617,4.7119,4.7404,2407000.0
2009-02-24 12:00:00,6.67,6.72,6.59,6.61,2155600.0,4.7404,4.7759,4.6835,4.6977,2155600.0
2009-02-24 12:30:00,6.61,6.68,6.61,6.64,2266000.0,4.6977,4.7475,4.6977,4.719,2266000.0
2009-02-24 13:00:00,6.64,6.77,6.62,6.77,2410200.0,4.719,4.8114,4.7048,4.8114,2410200.0
2009-02-24 13:30:00,6.77,6.83,6.75,6.8,2997800.0,4.8114,4.8541,4.7972,4.8327,2997800.0
2009-02-24 14:00:00,6.8,6.9,6.77,6.87,3387000.0,4.8327,4.9038,4.8114,4.8825,3387000.0
2009-02-24 14:30:00,6.87,6.87,6.81,6.85,3735000.0,4.8825,4.8825,4.8399,4.8683,3735000.0
2009-02-24 15:00:00,6.85,6.97,6.85,6.92,3983000.0,4.8683,4.9536,4.8683,4.918,3983000.0
2009-02-24 15:30:00,6.92,6.94,6.87,6.94,12862000.0,4.918,4.9322,4.8825,4.9322,12862000.0
2009-02-25 09:30:00,6.9,6.96,6.84,6.87,5322000.0,4.9038,4.9465,4.8612,4.8825,5322000.0
2009-02-25 10:00:00,6.87,6.91,6.81,6.87,7025400.0,4.8825,4.9109,4.8399,4.8825,7025400.0
2009-02-25 10:30:00,6.87,6.88,6.78,6.79,6374400.0,4.8825,4.8896,4.8185,4.8256,6374400.0
2009-02-25 11:00:00,6.79,6.84,6.79,6.83,2824200.0,4.8256,4.8612,4.8256,4.8541,2824200.0
2009-02-25 11:30:00,6.83,6.93,6.82,6.88,3537600.0,4.8541,4.9251,4.847,4.8896,3537600.0
2009-02-25 12:00:00,6.88,6.92,6.85,6.87,3321000.0,4.8896,4.918,4.8683,4.8825,3321000.0
2009-02-25 12:30:00,6.86,6.91,6.86,6.88,3334800.0,4.8754,4.9109,4.8754,4.8896,3334800.0
2009-02-25 13:00:00,6.88,6.93,6.87,6.92,2768800.0,4.8896,4.9251,4.8825,4.918,2768800.0
2009-02-25 13:30:00,6.92,7.06,6.91,7.03,5112200.0,4.918,5.0175,4.9109,4.9962,5112200.0
2009-02-25 14:00:00,7.03,7.05,6.95,7.01,6969600.0,4.9962,5.0104,4.9394,4.982,6969600.0
2009-02-25 14:30:00,7.01,7.05,6.97,7.02,4649600.0,4.982,5.0104,4.9536,4.9891,4649600.0
2009-02-25 15:00:00,7.02,7.21,7.01,7.19,5312600.0,4.9891,5.1241,4.982,5.1099,5312600.0
2009-02-25 15:30:00,7.18,7.22,7.02,7.02,7549800.0,5.1028,5.1312,4.9891,4.9891,7549800.0
2009-02-26 09:30:00,7.02,7.09,6.98,7.02,6862000.0,4.9891,5.0389,4.9607,4.9891,6862000.0
2009-02-26 10:00:00,7.02,7.1,7.0,7.06,5400000.0,4.9891,5.046,4.9749,5.0175,5400000.0
2009-02-26 10:30:00,7.07,7.08,7.0,7.02,6757000.0,5.0246,5.0317,4.9749,4.9891,6757000.0
2009-02-26 11:00:00,7.02,7.04,7.0,7.02,12575400.0,4.9891,5.0033,4.9749,4.9891,12575400.0
2009-02-26 11:30:00,7.02,7.04,7.0,7.02,7007800.0,4.9891,5.0033,4.9749,4.9891,7007800.0
2009-02-26 12:00:00,7.02,7.02,6.91,6.92,7425600.0,4.9891,4.9891,4.9109,4.918,7425600.0
2009-02-26 12:30:00,6.92,6.98,6.91,6.96,5734600.0,4.918,4.9607,4.9109,4.9465,5734600.0
2009-02-26 13:00:00,6.97,6.98,6.89,6.93,5537200.0,4.9536,4.9607,4.8967,4.9251,5537200.0
2009-02-26 13:30:00,6.93,7.01,6.92,6.97,4607800.0,4.9251,4.982,4.918,4.9536,4607800.0
2009-02-26 14:00:00,6.97,6.97,6.89,6.9,3309200.0,4.9536,4.9536,4.8967,4.9038,3309200.0
2009-02-26 14:30:00,6.9,6.9,6.75,6.78,4517200.0,4.9038,4.9038,4.7972,4.8185,4517200.0
2009-02-26 15:00:00,6.77,6.78,6.68,6.72,5707200.0,4.8114,4.8185,4.7475,4.7759,5707200.0
2009-02-26 15:30:00,6.72,6.76,6.67,6.67,8236200.0,4.7759,4.8043,4.7404,4.7404,8236200.0
2009-02-27 09:30:00,6.65,6.78,6.54,6.6,4771600.0,4.7261,4.8185,4.648,4.6906,4771600.0
2009-02-27 10:00:00,6.6,6.68,6.53,6.6,2956000.0,4.6906,4.7475,4.6409,4.6906,2956000.0
2009-02-27 10:30:00,6.61,6.64,6.56,6.57,2606600.0,4.6977,4.719,4.6622,4.6693,2606600.0
2009-02-27 11:00:00,6.57,6.57,6.52,6.56,1664000.0,4.6693,4.6693,4.6338,4.6622,1664000.0
2009-02-27 11:30:00,6.56,6.66,6.56,6.64,3579600.0,4.6622,4.7333,4.6622,4.719,3579600.0
2009-02-27 12:00:00,6.64,6.67,6.59,6.61,2724800.0,4.719,4.7404,4.6835,4.6977,2724800.0
2009-02-27 12:30:00,6.61,6.62,6.53,6.59,2110000.0,4.6977,4.7048,4.6409,4.6835,2110000.0
2009-02-27 13:00:00,6.59,6.63,6.57,6.61,2221600.0,4.6835,4.7119,4.6693,4.6977,2221600.0
2009-02-27 13:30:00,6.61,6.66,6.54,6.63,3249000.0,4.6977,4.7333,4.648,4.7119,3249000.0
2009-02-27 14:00:00,6.63,6.67,6.56,6.57,1940600.0,4.7119,4.7404,4.6622,4.6693,1940600.0
2009-02-27 14:30:00,6.57,6.64,6.56,6.62,3173400.0,4.6693,4.719,4.6622,4.7048,3173400.0
2009-02-27 15:00:00,6.62,6.62,6.5,6.53,4621600.0,4.7048,4.7048,4.6195,4.6409,4621600.0
2009-02-27 15:30:00,6.52,6.61,6.5,6.52,7762200.0,4.6338,4.6977,4.6195,4.6338,7762200.0
2009-03-02 09:30:00,6.4,6.43,6.32,6.34,3558000.0,4.5485,4.5698,4.4916,4.5058,3558000.0
2009-03-02 10:00:00,6.35,6.37,6.22,6.27,3174000.0,4.5129,4.5271,4.4205,4.4561,3174000.0
2009-03-02 10:30:00,6.26,6.28,6.18,6.2,2736200.0,4.449,4.4632,4.3921,4.4063,2736200.0
2009-03-02 11:00:00,6.2,6.23,6.16,6.2,5944400.0,4.4063,4.4277,4.3779,4.4063,5944400.0
2009-03-02 11:30:00,6.2,6.25,6.18,6.22,2705800.0,4.4063,4.4419,4.3921,4.4205,2705800.0
2009-03-02 12:00:00,6.22,6.27,6.2,6.26,4339600.0,4.4205,4.4561,4.4063,4.449,4339600.0
2009-03-02 12:30:00,6.26,6.28,6.23,6.27,2165000.0,4.449,4.4632,4.4277,4.4561,2165000.0
2009-03-02 13:00:00,6.26,6.32,6.24,6.27,3713200.0,4.449,4.4916,4.4348,4.4561,3713200.0
2009-03-02 13:30:00,6.27,6.35,6.24,6.34,3308400.0,4.4561,4.5129,4.4348,4.5058,3308400.0
2009-03-02 14:00:00,6.34,6.34,6.28,6.31,2491600.0,4.5058,4.5058,4.4632,4.4845,2491600.0
2009-03-02 14:30:00,6.3,6.37,6.29,6.31,4140200.0,4.4774,4.5271,4.4703,4.4845,4140200.0
2009-03-02 15:00:00,6.31,6.32,6.26,6.31,4606800.0,4.4845,4.4916,4.449,4.4845,4606800.0
2009-03-02 15:30:00,6.31,6.35,6.28,6.3,10033800.0,4.4845,4.5129,4.4632,4.4774,10033800.0
2009-03-03 09:30:00,6.4,6.56,6.32,6.33,4190200.0,4.5485,4.6622,4.4916,4.4987,4190200.0
2009-03-03 10:00:00,6.33,6.34,6.2,6.31,6718400.0,4.4987,4.5058,4.4063,4.4845,6718400.0
2009-03-03 10:30:00,6.31,6.33,6.23,6.28,4211400.0,4.4845,4.4987,4.4277,4.4632,4211400.0
2009-03-03 11:00:00,6.28,6.31,6.24,6.27,5452600.0,4.4632,4.4845,4.4348,4.4561,5452600.0
2009-03-03 11:30:00,6.27,6.28,6.2,6.21,4246600.0,4.4561,4.4632,4.4063,4.4134,4246600.0
2009-03-03 12:00:00,6.21,6.37,6.2,6.33,4979400.0,4.4134,4.5271,4.4063,4.4987,4979400.0
2009-03-03 12:30:00,6.33,6.34,6.3,6.31,3407000.0,4.4987,4.5058,4.4774,4.4845,3407000.0
2009-03-03 13:00:00,6.3,6.34,6.28,6.3,2852600.0,4.4774,4.5058,4.4632,4.4774,2852600.0
2009-03-03 13:30:00,6.3,6.35,6.27,6.33,3302000.0,4.4774,4.5129,4.4561,4.4987,3302000.0
2009-03-03 14:00:00,6.33,6.42,6.3,6.38,3750000.0,4.4987,4.5627,4.4774,4.5343,3750000.0
2009-03-03 14:30:00,6.38,6.5,6.37,6.42,4792000.0,4.5343,4.6195,4.5271,4.5627,4792000.0
2009-03-03 15:00:00,6.42,6.43,6.27,6.27,4507400.0,4.5627,4.5698,4.4561,4.4561,4507400.0
2009-03-03 15:30:00,6.27,6.3,6.24,6.25,6459400.0,4.4561,4.4774,4.4348,4.4419,6459400.0
2009-03-04 09:30:00,6.32,6.41,6.19,6.2,5654800.0,4.4916,4.5556,4.3992,4.4063,5654800.0
2009-03-04 10:00:00,6.19,6.28,6.18,6.26,5043400.0,4.3992,4.4632,4.3921,4.449,5043400.0
2009-03-04 10:30:00,6.26,6.36,6.24,6.32,3523800.0,4.449,4.52,4.4348,4.4916,3523800.0
2009-03-04 11:00:00,6.32,6.4,6.32,6.36,4457400.0,4.4916,4.5485,4.4916,4.52,4457400.0
2009-03-04 11:30:00,6.37,6.43,6.35,6.38,2489200.0,4.5271,4.5698,4.5129,4.5343,2489200.0
2009-03-04 12:00:00,6.38,6.38,6.27,6.31,3192800.0,4.5343,4.5343,4.4561,4.4845,3192800.0
2009-03-04 12:30:00,6.31,6.32,6.27,6.28,2571400.0,4.4845,4.4916,4.4561,4.4632,2571400.0
2009-03-04 13:00:00,6.28,6.34,6.24,6.32,2892400.0,4.4632,4.5058,4.4348,4.4916,2892400.0
2009-03-04 13:30:00,6.32,6.37,6.31,6.34,2149200.0,4.4916,4.5271,4.4845,4.5058,2149200.0
2009-03-04 14:00:00,6.34,6.4,6.33,6.33,3685000.0,4.5058,4.5485,4.4987,4.4987,3685000.0
2009-03-04 14:30:00,6.34,6.41,6.32,6.39,3589400.0,4.5058,4.5556,4.4916,4.5414,3589400.0
2009-03-04 15:00:00,6.39,6.47,6.39,6.47,4096400.0,4.5414,4.5982,4.5414,4.5982,4096400.0
2009-03-04 15:30:00,6.45,6.47,6.33,6.37,10255400.0,4.584,4.5982,4.4987,4.5271,10255400.0
2009-03-05 09:30:00,6.21,6.28,6.16,6.19,4050800.0,4.4134,4.4632,4.3779,4.3992,4050800.0
2009-03-05 10:00:00,6.2,6.26,6.11,6.15,3088600.0,4.4063,4.449,4.3424,4.3708,3088600.0
2009-03-05 10:30:00,6.15,6.2,6.08,6.08,2706600.0,4.3708,4.4063,4.321,4.321,2706600.0
2009-03-05 11:00:00,6.08,6.12,6.02,6.03,2046000.0,4.321,4.3495,4.2784,4.2855,2046000.0
2009-03-05 11:30:00,6.03,6.11,6.02,6.06,2063800.0,4.2855,4.3424,4.2784,4.3068,2063800.0
2009-03-05 12:00:00,6.05,6.08,6.0,6.08,1839400.0,4.2997,4.321,4.2642,4.321,1839400.0
2009-03-05 12:30:00,6.08,6.11,6.05,6.07,1843000.0,4.321,4.3424,4.2997,4.3139,1843000.0
2009-03-05 13:00:00,6.07,6.13,6.06,6.08,1719200.0,4.3139,4.3566,4.3068,4.321,1719200.0
2009-03-05 13:30:00,6.08,6.08,5.99,6.03,1950400.0,4.321,4.321,4.2571,4.2855,1950400.0
2009-03-05 14:00:00,6.03,6.05,6.0,6.03,2775400.0,4.2855,4.2997,4.2642,4.2855,2775400.0
2009-03-05 14:30:00,6.03,6.06,6.0,6.04,3025800.0,4.2855,4.3068,4.2642,4.2926,3025800.0
2009-03-05 15:00:00,6.04,6.15,6.03,6.09,5256000.0,4.2926,4.3708,4.2855,4.3282,5256000.0
2009-03-05 15:30:00,6.09,6.1,5.95,6.0,12366600.0,4.3282,4.3353,4.2287,4.2642,12366600.0
2009-03-06 09:30:00,5.96,6.16,5.96,6.08,4819200.0,4.2358,4.3779,4.2358,4.321,4819200.0
2009-03-06 10:00:00,6.08,6.11,6.01,6.04,3541400.0,4.321,4.3424,4.2713,4.2926,3541400.0
2009-03-06 10:30:00,6.04,6.07,5.86,5.87,5045400.0,4.2926,4.3139,4.1647,4.1718,5045400.0
2009-03-06 11:00:00,5.87,5.91,5.85,5.87,4312200.0,4.1718,4.2002,4.1576,4.1718,4312200.0
2009-03-06 11:30:00,5.87,5.93,5.84,5.9,4053200.0,4.1718,4.2144,4.1505,4.1931,4053200.0
2009-03-06 12:00:00,5.9,5.95,5.85,5.87,3225800.0,4.1931,4.2287,4.1576,4.1718,3225800.0
2009-03-06 12:30:00,5.86,5.9,5.78,5.84,3109400.0,4.1647,4.1931,4.1078,4.1505,3109400.0
2009-03-06 13:00:00,5.83,5.85,5.79,5.81,1875400.0,4.1434,4.1576,4.1149,4.1292,1875400.0
2009-03-06 13:30:00,5.81,5.82,5.76,5.78,3410000.0,4.1292,4.1363,4.0936,4.1078,3410000.0
2009-03-06 14:00:00,5.79,5.82,5.72,5.76,4945600.0,4.1149,4.1363,4.0652,4.0936,4945600.0
2009-03-06 14:30:00,5.76,5.77,5.64,5.65,6474400.0,4.0936,4.1007,4.0083,4.0154,6474400.0
2009-03-06 15:00:00,5.65,5.7,5.64,5.66,5767600.0,4.0154,4.051,4.0083,4.0226,5767600.0
2009-03-06 15:30:00,5.67,5.84,5.66,5.83,13309800.0,4.0297,4.1505,4.0226,4.1434,13309800.0
2009-03-09 09:30:00,5.73,5.93,5.73,5.85,3812800.0,4.0723,4.2144,4.0723,4.1576,3812800.0
2009-03-09 10:00:00,5.87,5.98,5.85,5.89,2806000.0,4.1718,4.25,4.1576,4.186,2806000.0
2009-03-09 10:30:00,5.89,5.91,5.8,5.8,1798000.0,4.186,4.2002,4.1221,4.1221,1798000.0
2009-03-09 11:00:00,5.8,5.84,5.76,5.81,2355000.0,4.1221,4.1505,4.0936,4.1292,2355000.0
2009-03-09 11:30:00,5.81,5.83,5.73,5.76,2265600.0,4.1292,4.1434,4.0723,4.0936,2265600.0
2009-03-09 12:00:00,5.76,5.77,5.71,5.72,2581200.0,4.0936,4.1007,4.0581,4.0652,2581200.0
2009-03-09 12:30:00,5.73,5.75,5.64,5.64,3950400.0,4.0723,4.0865,4.0083,4.0083,3950400.0
2009-03-09 13:00:00,5.64,5.64,5.55,5.59,3145400.0,4.0083,4.0083,3.9444,3.9728,3145400.0
2009-03-09 13:30:00,5.59,5.64,5.58,5.62,2478200.0,3.9728,4.0083,3.9657,3.9941,2478200.0
2009-03-09 14:00:00,5.62,5.67,5.59,5.61,3008200.0,3.9941,4.0297,3.9728,3.987,3008200.0
2009-03-09 14:30:00,5.61,5.65,5.58,5.62,2692400.0,3.987,4.0154,3.9657,3.9941,2692400.0
2009-03-09 15:00:00,5.62,5.65,5.56,5.6,3307600.0,3.9941,4.0154,3.9515,3.9799,3307600.0
2009-03-09 15:30:00,5.59,5.64,5.57,5.61,7422000.0,3.9728,4.0083,3.9586,3.987,7422000.0
2009-03-10 09:30:00,5.75,6.01,5.67,5.97,4310800.0,4.0865,4.2713,4.0297,4.2429,4310800.0
2009-03-10 10:00:00,5.98,6.01,5.9,5.92,5097600.0,4.25,4.2713,4.1931,4.2073,5097600.0
2009-03-10 10:30:00,5.91,5.99,5.91,5.92,3902400.0,4.2002,4.2571,4.2002,4.2073,3902400.0
2009-03-10 11:00:00,5.92,5.92,5.87,5.89,3007200.0,4.2073,4.2073,4.1718,4.186,3007200.0
2009-03-10 11:30:00,5.9,5.92,5.83,5.91,4813400.0,4.1931,4.2073,4.1434,4.2002,4813400.0
2009-03-10 12:00:00,5.92,5.96,5.91,5.92,3287400.0,4.2073,4.2358,4.2002,4.2073,3287400.0
2009-03-10 12:30:00,5.92,5.93,5.88,5.88,2031200.0,4.2073,4.2144,4.1789,4.1789,2031200.0
2009-03-10 13:00:00,5.88,5.94,5.88,5.91,2570400.0,4.1789,4.2215,4.1789,4.2002,2570400.0
2009-03-10 13:30:00,5.91,6.0,5.91,5.96,2292200.0,4.2002,4.2642,4.2002,4.2358,2292200.0
2009-03-10 14:00:00,5.97,6.01,5.93,5.99,3289200.0,4.2429,4.2713,4.2144,4.2571,3289200.0
2009-03-10 14:30:00,5.99,6.05,5.97,6.05,2535200.0,4.2571,4.2997,4.2429,4.2997,2535200.0
2009-03-10 15:00:00,6.05,6.1,6.02,6.08,3671600.0,4.2997,4.3353,4.2784,4.321,3671600.0
2009-03-10 15:30:00,6.09,6.13,6.05,6.11,7521200.0,4.3282,4.3566,4.2997,4.3424,7521200.0
2009-03-11 09:30:00,6.12,6.34,6.1,6.28,5188000.0,4.3495,4.5058,4.3353,4.4632,5188000.0
2009-03-11 10:00:00,6.29,6.3,6.16,6.25,3479000.0,4.4703,4.4774,4.3779,4.4419,3479000.0
2009-03-11 10:30:00,6.24,6.28,6.22,6.27,1558200.0,4.4348,4.4632,4.4205,4.4561,1558200.0
2009-03-11 11:00:00,6.27,6.28,6.19,6.2,1624800.0,4.4561,4.4632,4.3992,4.4063,1624800.0
2009-03-11 11:30:00,6.2,6.23,6.17,6.23,2043400.0,4.4063,4.4277,4.385,4.4277,2043400.0
2009-03-11 12:00:00,6.22,6.24,6.16,6.18,1651800.0,4.4205,4.4348,4.3779,4.3921,1651800.0
2009-03-11 12:30:00,6.18,6.21,6.15,6.17,1471600.0,4.3921,4.4134,4.3708,4.385,1471600.0
2009-03-11 13:00:00,6.16,6.2,6.14,6.14,1209200.0,4.3779,4.4063,4.3637,4.3637,1209200.0
2009-03-11 13:30:00,6.14,6.23,6.14,6.18,1814600.0,4.3637,4.4277,4.3637,4.3921,1814600.0
2009-03-11 14:00:00,6.18,6.23,6.11,6.14,2134800.0,4.3921,4.4277,4.3424,4.3637,2134800.0
2009-03-11 14:30:00,6.14,6.2,6.13,6.17,1515200.0,4.3637,4.4063,4.3566,4.385,1515200.0
2009-03-11 15:00:00,6.17,6.26,6.16,6.24,2203400.0,4.385,4.449,4.3779,4.4348,2203400.0
2009-03-11 15:30:00,6.23,6.25,6.18,6.2,5791200.0,4.4277,4.4419,4.3921,4.4063,5791200.0
2009-03-12 09:30:00,6.15,6.29,6.06,6.15,2466200.0,4.3708,4.4703,4.3068,4.3708,2466200.0
2009-03-12 10:00:00,6.15,6.25,6.14,6.22,1956600.0,4.3708,4.4419,4.3637,4.4205,1956600.0
2009-03-12 10:30:00,6.22,6.29,6.16,6.28,2396600.0,4.4205,4.4703,4.3779,4.4632,2396600.0
2009-03-12 11:00:00,6.28,6.29,6.18,6.21,1124200.0,4.4632,4.4703,4.3921,4.4134,1124200.0
2009-03-12 11:30:00,6.21,6.32,6.2,6.29,953000.0,4.4134,4.4916,4.4063,4.4703,953000.0
2009-03-12 12:00:00,6.29,6.32,6.27,6.29,1239600.0,4.4703,4.4916,4.4561,4.4703,1239600.0
2009-03-12 12:30:00,6.29,6.37,6.28,6.35,1061800.0,4.4703,4.5271,4.4632,4.5129,1061800.0
2009-03-12 13:00:00,6.35,6.36,6.29,6.3,2401400.0,4.5129,4.52,4.4703,4.4774,2401400.0
2009-03-12 13:30:00,6.3,6.35,6.29,6.32,1345600.0,4.4774,4.5129,4.4703,4.4916,1345600.0
2009-03-12 14:00:00,6.32,6.39,6.28,6.38,1847000.0,4.4916,4.5414,4.4632,4.5343,1847000.0
2009-03-12 14:30:00,6.37,6.43,6.35,6.39,1654400.0,4.5271,4.5698,4.5129,4.5414,1654400.0
2009-03-12 15:00:00,6.39,6.44,6.37,6.4,2166800.0,4.5414,4.5769,4.5271,4.5485,2166800.0
2009-03-12 15:30:00,6.41,6.49,6.39,6.47,5916200.0,4.5556,4.6124,4.5414,4.5982,5916200.0
2009-03-13 09:30:00,6.62,6.64,6.49,6.63,4036600.0,4.7048,4.719,4.6124,4.7119,4036600.0
2009-03-13 10:00:00,6.63,6.71,6.58,6.61,3686600.0,4.7119,4.7688,4.6764,4.6977,3686600.0
2009-03-13 10:30:00,6.61,6.65,6.52,6.53,3152400.0,4.6977,4.7261,4.6338,4.6409,3152400.0
2009-03-13 11:00:00,6.53,6.53,6.41,6.45,2679600.0,4.6409,4.6409,4.5556,4.584,2679600.0
2009-03-13 11:30:00,6.45,6.45,6.33,6.36,2976200.0,4.584,4.584,4.4987,4.52,2976200.0
2009-03-13 12:00:00,6.36,6.38,6.3,6.35,1874000.0,4.52,4.5343,4.4774,4.5129,1874000.0
2009-03-13 12:30:00,6.35,6.39,6.34,6.38,1836000.0,4.5129,4.5414,4.5058,4.5343,1836000.0
2009-03-13 13:00:00,6.38,6.47,6.36,6.47,1627600.0,4.5343,4.5982,4.52,4.5982,1627600.0
2009-03-13 13:30:00,6.47,6.47,6.43,6.46,1799800.0,4.5982,4.5982,4.5698,4.5911,1799800.0
2009-03-13 14:00:00,6.46,6.51,6.43,6.46,2678600.0,4.5911,4.6266,4.5698,4.5911,2678600.0
2009-03-13 14:30:00,6.46,6.54,6.45,6.49,2792200.0,4.5911,4.648,4.584,4.6124,2792200.0
2009-03-13 15:00:00,6.49,6.55,6.48,6.54,2494600.0,4.6124,4.6551,4.6053,4.648,2494600.0
2009-03-13 15:30:00,6.54,6.54,6.48,6.51,5011200.0,4.648,4.648,4.6053,4.6266,5011200.0
2009-03-16 09:30:00,6.57,6.75,6.54,6.61,3233600.0,4.6693,4.7972,4.648,4.6977,3233600.0
2009-03-16 10:00:00,6.61,6.63,6.5,6.51,2256000.0,4.6977,4.7119,4.6195,4.6266,2256000.0
2009-03-16 10:30:00,6.51,6.6,6.51,6.53,2479400.0,4.6266,4.6906,4.6266,4.6409,2479400.0
2009-03-16 11:00:00,6.53,6.54,6.49,6.52,3178200.0,4.6409,4.648,4.6124,4.6338,3178200.0
2009-03-16 11:30:00,6.52,6.53,6.49,6.49,2685400.0,4.6338,4.6409,4.6124,4.6124,2685400.0
2009-03-16 12:00:00,6.49,6.49,6.42,6.43,1588000.0,4.6124,4.6124,4.5627,4.5698,1588000.0
2009-03-16 12:30:00,6.43,6.5,6.43,6.5,2238400.0,4.5698,4.6195,4.5698,4.6195,2238400.0
2009-03-16 13:00:00,6.5,6.5,6.46,6.48,1603400.0,4.6195,4.6195,4.5911,4.6053,1603400.0
2009-03-16 13:30:00,6.47,6.51,6.47,6.47,1530400.0,4.5982,4.6266,4.5982,4.5982,1530400.0
2009-03-16 14:00:00,6.47,6.48,6.4,6.41,2102400.0,4.5982,4.6053,4.5485,4.5556,2102400.0
2009-03-16 14:30:00,6.41,6.42,6.36,6.36,2987800.0,4.5556,4.5627,4.52,4.52,2987800.0
2009-03-16 15:00:00,6.37,6.37,6.27,6.31,4548200.0,4.5271,4.5271,4.4561,4.4845,4548200.0
2009-03-16 15:30:00,6.32,6.34,6.27,6.28,6425400.0,4.4916,4.5058,4.4561,4.4632,6425400.0
2009-03-17 09:30:00,6.3,6.38,6.26,6.32,2400800.0,4.4774,4.5343,4.449,4.4916,2400800.0
2009-03-17 10:00:00,6.33,6.4,6.32,6.36,2272200.0,4.4987,4.5485,4.4916,4.52,2272200.0
2009-03-17 10:30:00,6.37,6.39,6.35,6.38,1948600.0,4.5271,4.5414,4.5129,4.5343,1948600.0
2009-03-17 11:00:00,6.38,6.39,6.35,6.36,1017000.0,4.5343,4.5414,4.5129,4.52,1017000.0
2009-03-17 11:30:00,6.36,6.36,6.33,6.35,988000.0,4.52,4.52,4.4987,4.5129,988000.0
2009-03-17 12:00:00,6.35,6.42,6.33,6.41,2252200.0,4.5129,4.5627,4.4987,4.5556,2252200.0
2009-03-17 12:30:00,6.42,6.47,6.41,6.45,1512400.0,4.5627,4.5982,4.5556,4.584,1512400.0
2009-03-17 13:00:00,6.45,6.52,6.45,6.5,2038200.0,4.584,4.6338,4.584,4.6195,2038200.0
2009-03-17 13:30:00,6.5,6.54,6.49,6.5,1598200.0,4.6195,4.648,4.6124,4.6195,1598200.0
2009-03-17 14:00:00,6.5,6.51,6.46,6.47,2169000.0,4.6195,4.6266,4.5911,4.5982,2169000.0
2009-03-17 14:30:00,6.47,6.56,6.46,6.52,2986000.0,4.5982,4.6622,4.5911,4.6338,2986000.0
2009-03-17 15:00:00,6.52,6.61,6.51,6.57,2993600.0,4.6338,4.6977,4.6266,4.6693,2993600.0
2009-03-17 15:30:00,6.57,6.65,6.54,6.64,6228000.0,4.6693,4.7261,4.648,4.719,6228000.0
2009-03-18 09:30:00,6.57,6.65,6.56,6.6,2770800.0,4.6693,4.7261,4.6622,4.6906,2770800.0
2009-03-18 10:00:00,6.6,6.64,6.57,6.58,2128400.0,4.6906,4.719,4.6693,4.6764,2128400.0
2009-03-18 10:30:00,6.58,6.63,6.57,6.61,1463200.0,4.6764,4.7119,4.6693,4.6977,1463200.0
2009-03-18 11:00:00,6.62,6.64,6.53,6.55,1798000.0,4.7048,4.719,4.6409,4.6551,1798000.0
2009-03-18 11:30:00,6.55,6.59,6.54,6.59,948200.0,4.6551,4.6835,4.648,4.6835,948200.0
2009-03-18 12:00:00,6.59,6.67,6.59,6.63,1708600.0,4.6835,4.7404,4.6835,4.7119,1708600.0
2009-03-18 12:30:00,6.63,6.64,6.59,6.64,2489800.0,4.7119,4.719,4.6835,4.719,2489800.0
2009-03-18 13:00:00,6.64,6.65,6.61,6.63,1078600.0,4.719,4.7261,4.6977,4.7119,1078600.0
2009-03-18 13:30:00,6.63,6.7,6.63,6.66,1984000.0,4.7119,4.7617,4.7119,4.7333,1984000.0
2009-03-18 14:00:00,6.66,6.85,6.62,6.8,4965000.0,4.7333,4.8683,4.7048,4.8327,4965000.0
2009-03-18 14:30:00,6.8,6.93,6.75,6.9,4637000.0,4.8327,4.9251,4.7972,4.9038,4637000.0
2009-03-18 15:00:00,6.89,6.89,6.68,6.74,4785600.0,4.8967,4.8967,4.7475,4.7901,4785600.0
2009-03-18 15:30:00,6.74,6.79,6.69,6.79,5790600.0,4.7901,4.8256,4.7546,4.8256,5790600.0
2009-03-19 09:30:00,6.83,6.83,6.68,6.68,4372000.0,4.8541,4.8541,4.7475,4.7475,4372000.0
2009-03-19 10:00:00,6.68,6.72,6.63,6.63,3150800.0,4.7475,4.7759,4.7119,4.7119,3150800.0
2009-03-19 10:30:00,6.62,6.68,6.61,6.63,2635400.0,4.7048,4.7475,4.6977,4.7119,2635400.0
2009-03-19 11:00:00,6.63,6.66,6.55,6.56,3057200.0,4.7119,4.7333,4.6551,4.6622,3057200.0
2009-03-19 11:30:00,6.56,6.58,6.5,6.54,2685000.0,4.6622,4.6764,4.6195,4.648,2685000.0
2009-03-19 12:00:00,6.54,6.55,6.46,6.49,3665400.0,4.648,4.6551,4.5911,4.6124,3665400.0
2009-03-19 12:30:00,6.49,6.53,6.48,6.48,1465600.0,4.6124,4.6409,4.6053,4.6053,1465600.0
2009-03-19 13:00:00,6.48,6.49,6.44,6.49,1639600.0,4.6053,4.6124,4.5769,4.6124,1639600.0
2009-03-19 13:30:00,6.49,6.52,6.47,6.49,2784000.0,4.6124,4.6338,4.5982,4.6124,2784000.0
2009-03-19 14:00:00,6.48,6.53,6.48,6.51,1723400.0,4.6053,4.6409,4.6053,4.6266,1723400.0
2009-03-19 14:30:00,6.51,6.53,6.48,6.53,2317200.0,4.6266,4.6409,4.6053,4.6409,2317200.0
2009-03-19 15:00:00,6.53,6.57,6.51,6.56,3350600.0,4.6409,4.6693,4.6266,4.6622,3350600.0
2009-03-19 15:30:00,6.55,6.58,6.51,6.53,7140000.0,4.6551,4.6764,4.6266,4.6409,7140000.0
2009-03-20 09:30:00,6.6,6.68,6.52,6.56,17234200.0,4.6906,4.7475,4.6338,4.6622,17234200.0
2009-03-20 10:00:00,6.56,6.56,6.4,6.45,3671600.0,4.6622,4.6622,4.5485,4.584,3671600.0
2009-03-20 10:30:00,6.45,6.48,6.41,6.47,1962600.0,4.584,4.6053,4.5556,4.5982,1962600.0
2009-03-20 11:00:00,6.47,6.47,6.4,6.41,2013400.0,4.5982,4.5982,4.5485,4.5556,2013400.0
2009-03-20 11:30:00,6.41,6.45,6.4,6.43,1855400.0,4.5556,4.584,4.5485,4.5698,1855400.0
2009-03-20 12:00:00,6.43,6.51,6.42,6.49,1986000.0,4.5698,4.6266,4.5627,4.6124,1986000.0
2009-03-20 12:30:00,6.49,6.51,6.36,6.39,3472000.0,4.6124,4.6266,4.52,4.5414,3472000.0
2009-03-20 13:00:00,6.38,6.4,6.31,6.32,2317200.0,4.5343,4.5485,4.4845,4.4916,2317200.0
2009-03-20 13:30:00,6.32,6.35,6.28,6.29,2560800.0,4.4916,4.5129,4.4632,4.4703,2560800.0
2009-03-20 14:00:00,6.29,6.31,6.25,6.3,3736400.0,4.4703,4.4845,4.4419,4.4774,3736400.0
2009-03-20 14:30:00,6.3,6.32,6.26,6.31,3518400.0,4.4774,4.4916,4.449,4.4845,3518400.0
2009-03-20 15:00:00,6.31,6.38,6.31,6.36,3447800.0,4.4845,4.5343,4.4845,4.52,3447800.0
2009-03-20 15:30:00,6.36,6.4,6.33,6.35,7381400.0,4.52,4.5485,4.4987,4.5129,7381400.0
2009-03-23 09:30:00,6.58,6.61,6.5,6.56,3665600.0,4.6764,4.6977,4.6195,4.6622,3665600.0
2009-03-23 10:00:00,6.56,6.69,6.56,6.66,3496400.0,4.6622,4.7546,4.6622,4.7333,3496400.0
2009-03-23 10:30:00,6.66,6.71,6.64,6.65,1808600.0,4.7333,4.7688,4.719,4.7261,1808600.0
2009-03-23 11:00:00,6.65,6.7,6.63,6.63,1644000.0,4.7261,4.7617,4.7119,4.7119,1644000.0
2009-03-23 11:30:00,6.63,6.76,6.61,6.75,1829000.0,4.7119,4.8043,4.6977,4.7972,1829000.0
2009-03-23 12:00:00,6.74,6.75,6.7,6.74,1683400.0,4.7901,4.7972,4.7617,4.7901,1683400.0
2009-03-23 12:30:00,6.74,6.75,6.71,6.73,1320800.0,4.7901,4.7972,4.7688,4.783,1320800.0
2009-03-23 13:00:00,6.73,6.76,6.69,6.7,1510000.0,4.783,4.8043,4.7546,4.7617,1510000.0
2009-03-23 13:30:00,6.7,6.72,6.68,6.7,1197000.0,4.7617,4.7759,4.7475,4.7617,1197000.0
2009-03-23 14:00:00,6.7,6.75,6.66,6.73,1920000.0,4.7617,4.7972,4.7333,4.783,1920000.0
2009-03-23 14:30:00,6.73,6.84,6.72,6.84,3108000.0,4.783,4.8612,4.7759,4.8612,3108000.0
2009-03-23 15:00:00,6.84,6.93,6.81,6.91,4132600.0,4.8612,4.9251,4.8399,4.9109,4132600.0
2009-03-23 15:30:00,6.91,7.05,6.89,7.05,10882800.0,4.9109,5.0104,4.8967,5.0104,10882800.0
2009-03-24 09:30:00,6.96,7.08,6.89,6.94,3985000.0,4.9465,5.0317,4.8967,4.9322,3985000.0
2009-03-24 10:00:00,6.95,7.0,6.89,6.93,2992600.0,4.9394,4.9749,4.8967,4.9251,2992600.0
2009-03-24 10:30:00,6.93,7.0,6.91,6.99,2863600.0,4.9251,4.9749,4.9109,4.9678,2863600.0
2009-03-24 11:00:00,6.98,7.13,6.97,7.13,2449600.0,4.9607,5.0673,4.9536,5.0673,2449600.0
2009-03-24 11:30:00,7.13,7.13,7.03,7.03,2950800.0,5.0673,5.0673,4.9962,4.9962,2950800.0
2009-03-24 12:00:00,7.03,7.03,6.95,6.99,2505800.0,4.9962,4.9962,4.9394,4.9678,2505800.0
2009-03-24 12:30:00,6.99,7.09,6.97,7.09,2212000.0,4.9678,5.0389,4.9536,5.0389,2212000.0
2009-03-24 13:00:00,7.09,7.24,7.08,7.21,3889800.0,5.0389,5.1455,5.0317,5.1241,3889800.0
2009-03-24 13:30:00,7.21,7.21,7.11,7.15,2497800.0,5.1241,5.1241,5.0531,5.0815,2497800.0
2009-03-24 14:00:00,7.15,7.18,7.11,7.12,1999400.0,5.0815,5.1028,5.0531,5.0602,1999400.0
2009-03-24 14:30:00,7.12,7.14,7.06,7.09,2250600.0,5.0602,5.0744,5.0175,5.0389,2250600.0
2009-03-24 15:00:00,7.09,7.1,7.03,7.07,2817200.0,5.0389,5.046,4.9962,5.0246,2817200.0
2009-03-24 15:30:00,7.08,7.1,7.0,7.0,6065200.0,5.0317,5.046,4.9749,4.9749,6065200.0
2009-03-25 09:30:00,6.98,7.08,6.95,7.04,4780000.0,4.9607,5.0317,4.9394,5.0033,4780000.0
2009-03-25 10:00:00,7.04,7.15,7.04,7.11,3495400.0,5.0033,5.0815,5.0033,5.0531,3495400.0
2009-03-25 10:30:00,7.11,7.12,7.05,7.05,2955600.0,5.0531,5.0602,5.0104,5.0104,2955600.0
2009-03-25 11:00:00,7.05,7.12,7.04,7.09,1899600.0,5.0104,5.0602,5.0033,5.0389,1899600.0
2009-03-25 11:30:00,7.09,7.16,7.09,7.14,2008600.0,5.0389,5.0886,5.0389,5.0744,2008600.0
2009-03-25 12:00:00,7.14,7.19,7.07,7.09,2314200.0,5.0744,5.1099,5.0246,5.0389,2314200.0
2009-03-25 12:30:00,7.08,7.09,7.03,7.08,1744600.0,5.0317,5.0389,4.9962,5.0317,1744600.0
2009-03-25 13:00:00,7.09,7.1,7.01,7.03,1969800.0,5.0389,5.046,4.982,4.9962,1969800.0
2009-03-25 13:30:00,7.03,7.05,6.98,6.98,2519200.0,4.9962,5.0104,4.9607,4.9607,2519200.0
2009-03-25 14:00:00,6.98,6.98,6.89,6.9,2894800.0,4.9607,4.9607,4.8967,4.9038,2894800.0
2009-03-25 14:30:00,6.9,6.9,6.79,6.8,3207000.0,4.9038,4.9038,4.8256,4.8327,3207000.0
2009-03-25 15:00:00,6.8,6.88,6.77,6.87,4395600.0,4.8327,4.8896,4.8114,4.8825,4395600.0
2009-03-25 15:30:00,6.87,7.0,6.86,6.97,7392400.0,4.8825,4.9749,4.8754,4.9536,7392400.0
2009-03-26 09:30:00,7.0,7.14,6.97,7.08,3423600.0,4.9749,5.0744,4.9536,5.0317,3423600.0
2009-03-26 10:00:00,7.08,7.17,7.06,7.12,2956400.0,5.0317,5.0957,5.0175,5.0602,2956400.0
2009-03-26 10:30:00,7.12,7.2,7.1,7.15,2712800.0,5.0602,5.117,5.046,5.0815,2712800.0
2009-03-26 11:00:00,7.15,7.22,7.15,7.16,2405400.0,5.0815,5.1312,5.0815,5.0886,2405400.0
2009-03-26 11:30:00,7.16,7.18,7.09,7.13,1788200.0,5.0886,5.1028,5.0389,5.0673,1788200.0
2009-03-26 12:00:00,7.13,7.24,7.12,7.24,1463800.0,5.0673,5.1455,5.0602,5.1455,1463800.0
2009-03-26 12:30:00,7.23,7.24,7.1,7.11,2062000.0,5.1383,5.1455,5.046,5.0531,2062000.0
2009-03-26 13:00:00,7.11,7.18,7.11,7.15,4248200.0,5.0531,5.1028,5.0531,5.0815,4248200.0
2009-03-26 13:30:00,7.15,7.16,7.12,7.15,2316800.0,5.0815,5.0886,5.0602,5.0815,2316800.0
2009-03-26 14:00:00,7.15,7.19,7.1,7.11,2933000.0,5.0815,5.1099,5.046,5.0531,2933000.0
2009-03-26 14:30:00,7.1,7.18,7.09,7.12,3156800.0,5.046,5.1028,5.0389,5.0602,3156800.0
2009-03-26 15:00:00,7.12,7.2,7.11,7.18,3955000.0,5.0602,5.117,5.0531,5.1028,3955000.0
2009-03-26 15:30:00,7.18,7.27,7.18,7.27,9374400.0,5.1028,5.1668,5.1028,5.1668,9374400.0
2009-03-27 09:30:00,7.18,7.2,7.05,7.12,4311600.0,5.1028,5.117,5.0104,5.0602,4311600.0
2009-03-27 10:00:00,7.12,7.15,7.07,7.14,2617800.0,5.0602,5.0815,5.0246,5.0744,2617800.0
2009-03-27 10:30:00,7.15,7.21,7.11,7.18,3054800.0,5.0815,5.1241,5.0531,5.1028,3054800.0
2009-03-27 11:00:00,7.18,7.24,7.17,7.2,3733800.0,5.1028,5.1455,5.0957,5.117,3733800.0
2009-03-27 11:30:00,7.2,7.26,7.19,7.23,2745800.0,5.117,5.1597,5.1099,5.1383,2745800.0
2009-03-27 12:00:00,7.23,7.26,7.23,7.24,2493800.0,5.1383,5.1597,5.1383,5.1455,2493800.0
2009-03-27 12:30:00,7.24,7.27,7.22,7.22,2374800.0,5.1455,5.1668,5.1312,5.1312,2374800.0
2009-03-27 13:00:00,7.22,7.25,7.18,7.22,4602200.0,5.1312,5.1526,5.1028,5.1312,4602200.0
2009-03-27 13:30:00,7.22,7.27,7.18,7.21,3597800.0,5.1312,5.1668,5.1028,5.1241,3597800.0
2009-03-27 14:00:00,7.21,7.28,7.18,7.26,2677600.0,5.1241,5.1739,5.1028,5.1597,2677600.0
2009-03-27 14:30:00,7.26,7.27,7.2,7.24,3100400.0,5.1597,5.1668,5.117,5.1455,3100400.0
2009-03-27 15:00:00,7.24,7.3,7.24,7.28,5616000.0,5.1455,5.1881,5.1455,5.1739,5616000.0
2009-03-27 15:30:00,7.28,7.32,7.25,7.28,9976800.0,5.1739,5.2023,5.1526,5.1739,9976800.0
2009-03-30 09:30:00,7.14,7.17,6.93,6.96,4203200.0,5.0744,5.0957,4.9251,4.9465,4203200.0
2009-03-30 10:00:00,6.95,6.96,6.84,6.85,3650000.0,4.9394,4.9465,4.8612,4.8683,3650000.0
2009-03-30 10:30:00,6.84,6.85,6.8,6.83,2821000.0,4.8612,4.8683,4.8327,4.8541,2821000.0
2009-03-30 11:00:00,6.83,6.84,6.78,6.82,3421000.0,4.8541,4.8612,4.8185,4.847,3421000.0
2009-03-30 11:30:00,6.82,6.87,6.8,6.87,1928800.0,4.847,4.8825,4.8327,4.8825,1928800.0
2009-03-30 12:00:00,6.87,6.91,6.86,6.88,2125800.0,4.8825,4.9109,4.8754,4.8896,2125800.0
2009-03-30 12:30:00,6.88,6.91,6.83,6.84,1720000.0,4.8896,4.9109,4.8541,4.8612,1720000.0
2009-03-30 13:00:00,6.84,6.89,6.83,6.88,2199600.0,4.8612,4.8967,4.8541,4.8896,2199600.0
2009-03-30 13:30:00,6.88,6.88,6.8,6.81,2478200.0,4.8896,4.8896,4.8327,4.8399,2478200.0
2009-03-30 14:00:00,6.81,6.85,6.79,6.82,2347600.0,4.8399,4.8683,4.8256,4.847,2347600.0
2009-03-30 14:30:00,6.82,6.85,6.77,6.77,5236200.0,4.847,4.8683,4.8114,4.8114,5236200.0
2009-03-30 15:00:00,6.77,6.83,6.77,6.8,2963600.0,4.8114,4.8541,4.8114,4.8327,2963600.0
2009-03-30 15:30:00,6.8,6.85,6.78,6.82,7034800.0,4.8327,4.8683,4.8185,4.847,7034800.0
2009-03-31 09:30:00,6.91,6.93,6.81,6.82,4283600.0,4.9109,4.9251,4.8399,4.847,4283600.0
2009-03-31 10:00:00,6.82,6.9,6.82,6.87,4825200.0,4.847,4.9038,4.847,4.8825,4825200.0
2009-03-31 10:30:00,6.87,6.88,6.82,6.83,3859800.0,4.8825,4.8896,4.847,4.8541,3859800.0
2009-03-31 11:00:00,6.83,6.88,6.83,6.84,2326200.0,4.8541,4.8896,4.8541,4.8612,2326200.0
2009-03-31 11:30:00,6.85,6.89,6.83,6.86,3061600.0,4.8683,4.8967,4.8541,4.8754,3061600.0
2009-03-31 12:00:00,6.86,6.87,6.83,6.85,2430200.0,4.8754,4.8825,4.8541,4.8683,2430200.0
2009-03-31 12:30:00,6.85,6.86,6.82,6.85,1746600.0,4.8683,4.8754,4.847,4.8683,1746600.0
2009-03-31 13:00:00,6.85,6.87,6.82,6.83,2208400.0,4.8683,4.8825,4.847,4.8541,2208400.0
2009-03-31 13:30:00,6.83,6.85,6.82,6.84,3075400.0,4.8541,4.8683,4.847,4.8612,3075400.0
2009-03-31 14:00:00,6.84,6.89,6.84,6.86,3977000.0,4.8612,4.8967,4.8612,4.8754,3977000.0
2009-03-31 14:30:00,6.86,6.91,6.86,6.86,4596200.0,4.8754,4.9109,4.8754,4.8754,4596200.0
2009-03-31 15:00:00,6.87,6.88,6.85,6.87,4208200.0,4.8825,4.8896,4.8683,4.8825,4208200.0
2009-03-31 15:30:00,6.88,6.88,6.76,6.8,11284600.0,4.8896,4.8896,4.8043,4.8327,11284600.0
2009-04-01 09:30:00,6.7,6.78,6.64,6.7,3830200.0,4.7617,4.8185,4.719,4.7617,3830200.0
2009-04-01 10:00:00,6.69,6.73,6.65,6.68,6395600.0,4.7546,4.783,4.7261,4.7475,6395600.0
2009-04-01 10:30:00,6.68,6.76,6.67,6.74,4760400.0,4.7475,4.8043,4.7404,4.7901,4760400.0
2009-04-01 11:00:00,6.74,6.76,6.73,6.75,3591600.0,4.7901,4.8043,4.783,4.7972,3591600.0
2009-04-01 11:30:00,6.75,6.82,6.75,6.81,2502400.0,4.7972,4.847,4.7972,4.8399,2502400.0
2009-04-01 12:00:00,6.81,6.83,6.8,6.8,2294800.0,4.8399,4.8541,4.8327,4.8327,2294800.0
2009-04-01 12:30:00,6.8,6.8,6.75,6.75,2207800.0,4.8327,4.8327,4.7972,4.7972,2207800.0
2009-04-01 13:00:00,6.75,6.81,6.74,6.81,1186800.0,4.7972,4.8399,4.7901,4.8399,1186800.0
2009-04-01 13:30:00,6.81,6.87,6.79,6.86,1751400.0,4.8399,4.8825,4.8256,4.8754,1751400.0
2009-04-01 14:00:00,6.86,6.95,6.86,6.93,2826400.0,4.8754,4.9394,4.8754,4.9251,2826400.0
2009-04-01 14:30:00,6.92,6.95,6.9,6.95,1949600.0,4.918,4.9394,4.9038,4.9394,1949600.0
2009-04-01 15:00:00,6.95,6.96,6.87,6.89,4240600.0,4.9394,4.9465,4.8825,4.8967,4240600.0
2009-04-01 15:30:00,6.89,6.99,6.87,6.96,7038200.0,4.8967,4.9678,4.8825,4.9465,7038200.0
2009-04-02 09:30:00,7.07,7.21,7.02,7.2,3746800.0,5.0246,5.1241,4.9891,5.117,3746800.0
2009-04-02 10:00:00,7.2,7.21,7.12,7.13,4986600.0,5.117,5.1241,5.0602,5.0673,4986600.0
2009-04-02 10:30:00,7.13,7.22,7.12,7.16,4125000.0,5.0673,5.1312,5.0602,5.0886,4125000.0
2009-04-02 11:00:00,7.16,7.2,7.14,7.19,3237400.0,5.0886,5.117,5.0744,5.1099,3237400.0
2009-04-02 11:30:00,7.19,7.26,7.18,7.26,2001000.0,5.1099,5.1597,5.1028,5.1597,2001000.0
2009-04-02 12:00:00,7.26,7.35,7.25,7.35,2590800.0,5.1597,5.2236,5.1526,5.2236,2590800.0
2009-04-02 12:30:00,7.35,7.35,7.31,7.32,2175400.0,5.2236,5.2236,5.1952,5.2023,2175400.0
2009-04-02 13:00:00,7.32,7.33,7.27,7.3,2501400.0,5.2023,5.2094,5.1668,5.1881,2501400.0
2009-04-02 13:30:00,7.3,7.36,7.28,7.33,5359200.0,5.1881,5.2307,5.1739,5.2094,5359200.0
2009-04-02 14:00:00,7.33,7.35,7.31,7.34,3981000.0,5.2094,5.2236,5.1952,5.2165,3981000.0
2009-04-02 14:30:00,7.33,7.37,7.32,7.34,4029200.0,5.2094,5.2378,5.2023,5.2165,4029200.0
2009-04-02 15:00:00,7.34,7.36,7.29,7.3,5567800.0,5.2165,5.2307,5.181,5.1881,5567800.0
2009-04-02 15:30:00,7.3,7.32,7.25,7.29,9909600.0,5.1881,5.2023,5.1526,5.181,9909600.0
2009-04-03 09:30:00,7.33,7.38,7.23,7.25,3039800.0,5.2094,5.245,5.1383,5.1526,3039800.0
2009-04-03 10:00:00,7.25,7.26,7.15,7.18,3702400.0,5.1526,5.1597,5.0815,5.1028,3702400.0
2009-04-03 10:30:00,7.18,7.19,7.12,7.16,4313800.0,5.1028,5.1099,5.0602,5.0886,4313800.0
2009-04-03 11:00:00,7.16,7.17,7.1,7.14,2055000.0,5.0886,5.0957,5.046,5.0744,2055000.0
2009-04-03 11:30:00,7.14,7.19,7.14,7.19,2839600.0,5.0744,5.1099,5.0744,5.1099,2839600.0
2009-04-03 12:00:00,7.18,7.21,7.16,7.18,2910000.0,5.1028,5.1241,5.0886,5.1028,2910000.0
2009-04-03 12:30:00,7.18,7.18,7.14,7.16,1350400.0,5.1028,5.1028,5.0744,5.0886,1350400.0
2009-04-03 13:00:00,7.16,7.18,7.16,7.18,3517200.0,5.0886,5.1028,5.0886,5.1028,3517200.0
2009-04-03 13:30:00,7.18,7.21,7.18,7.21,3825400.0,5.1028,5.1241,5.1028,5.1241,3825400.0
2009-04-03 14:00:00,7.21,7.24,7.16,7.24,3178800.0,5.1241,5.1455,5.0886,5.1455,3178800.0
2009-04-03 14:30:00,7.24,7.26,7.21,7.24,2858200.0,5.1455,5.1597,5.1241,5.1455,2858200.0
2009-04-03 15:00:00,7.24,7.24,7.16,7.18,2328000.0,5.1455,5.1455,5.0886,5.1028,2328000.0
2009-04-03 15:30:00,7.18,7.25,7.17,7.23,5952200.0,5.1028,5.1526,5.0957,5.1383,5952200.0
2009-04-06 09:30:00,7.24,7.24,7.13,7.18,3177400.0,5.1696,5.1696,5.0911,5.1268,3177400.0
2009-04-06 10:00:00,7.18,7.21,7.13,7.15,3126000.0,5.1268,5.1482,5.0911,5.1054,3126000.0
2009-04-06 10:30:00,7.14,7.18,7.13,7.14,2279400.0,5.0982,5.1268,5.0911,5.0982,2279400.0
2009-04-06 11:00:00,7.14,7.14,7.09,7.12,1565600.0,5.0982,5.0982,5.0625,5.084,1565600.0
2009-04-06 11:30:00,7.13,7.13,7.1,7.12,1703800.0,5.0911,5.0911,5.0697,5.084,1703800.0
2009-04-06 12:00:00,7.12,7.15,7.11,7.12,1346400.0,5.084,5.1054,5.0768,5.084,1346400.0
2009-04-06 12:30:00,7.12,7.13,7.12,7.13,1140800.0,5.084,5.0911,5.084,5.0911,1140800.0
2009-04-06 13:00:00,7.13,7.16,7.12,7.14,2586800.0,5.0911,5.1125,5.084,5.0982,2586800.0
2009-04-06 13:30:00,7.14,7.18,7.11,7.16,2820400.0,5.0982,5.1268,5.0768,5.1125,2820400.0
2009-04-06 14:00:00,7.16,7.17,7.12,7.15,1614400.0,5.1125,5.1197,5.084,5.1054,1614400.0
2009-04-06 14:30:00,7.15,7.17,7.11,7.15,2192400.0,5.1054,5.1197,5.0768,5.1054,2192400.0
2009-04-06 15:00:00,7.14,7.18,7.11,7.15,3101600.0,5.0982,5.1268,5.0768,5.1054,3101600.0
2009-04-06 15:30:00,7.14,7.18,7.11,7.17,7846200.0,5.0982,5.1268,5.0768,5.1197,7846200.0
2009-04-07 09:30:00,7.12,7.13,7.01,7.06,3146400.0,5.084,5.0911,5.0054,5.0411,3146400.0
2009-04-07 10:00:00,7.05,7.08,7.03,7.04,3421000.0,5.034,5.0554,5.0197,5.0268,3421000.0
2009-04-07 10:30:00,7.04,7.07,7.03,7.03,2632600.0,5.0268,5.0483,5.0197,5.0197,2632600.0
2009-04-07 11:00:00,7.03,7.05,7.01,7.05,3298600.0,5.0197,5.034,5.0054,5.034,3298600.0
2009-04-07 11:30:00,7.05,7.07,7.02,7.04,3194400.0,5.034,5.0483,5.0126,5.0268,3194400.0
2009-04-07 12:00:00,7.04,7.07,7.04,7.04,3290600.0,5.0268,5.0483,5.0268,5.0268,3290600.0
2009-04-07 12:30:00,7.04,7.06,7.04,7.05,2045800.0,5.0268,5.0411,5.0268,5.034,2045800.0
2009-04-07 13:00:00,7.05,7.05,7.0,7.03,4032600.0,5.034,5.034,4.9983,5.0197,4032600.0
2009-04-07 13:30:00,7.03,7.05,7.0,7.04,3476800.0,5.0197,5.034,4.9983,5.0268,3476800.0
2009-04-07 14:00:00,7.04,7.04,7.02,7.03,1769200.0,5.0268,5.0268,5.0126,5.0197,1769200.0
2009-04-07 14:30:00,7.03,7.04,7.02,7.04,2253000.0,5.0197,5.0268,5.0126,5.0268,2253000.0
2009-04-07 15:00:00,7.04,7.06,7.02,7.02,5470200.0,5.0268,5.0411,5.0126,5.0126,5470200.0
2009-04-07 15:30:00,7.02,7.09,7.0,7.01,8739000.0,5.0126,5.0625,4.9983,5.0054,8739000.0
2009-04-08 09:30:00,7.09,7.1,7.01,7.03,3106800.0,5.0625,5.0697,5.0054,5.0197,3106800.0
2009-04-08 10:00:00,7.04,7.04,6.97,6.99,2984600.0,5.0268,5.0268,4.9769,4.9911,2984600.0
2009-04-08 10:30:00,6.99,6.99,6.92,6.95,2063800.0,4.9911,4.9911,4.9412,4.9626,2063800.0
2009-04-08 11:00:00,6.95,7.0,6.94,6.99,2894800.0,4.9626,4.9983,4.9554,4.9911,2894800.0
2009-04-08 11:30:00,6.99,7.02,6.98,7.0,2313200.0,4.9911,5.0126,4.984,4.9983,2313200.0
2009-04-08 12:00:00,7.0,7.01,6.96,6.99,1762200.0,4.9983,5.0054,4.9697,4.9911,1762200.0
2009-04-08 12:30:00,6.99,7.06,6.98,7.05,2479600.0,4.9911,5.0411,4.984,5.034,2479600.0
2009-04-08 13:00:00,7.05,7.05,7.02,7.03,2056800.0,5.034,5.034,5.0126,5.0197,2056800.0
2009-04-08 13:30:00,7.03,7.05,7.03,7.04,2077400.0,5.0197,5.034,5.0197,5.0268,2077400.0
2009-04-08 14:00:00,7.04,7.05,7.02,7.03,2696400.0,5.0268,5.034,5.0126,5.0197,2696400.0
2009-04-08 14:30:00,7.03,7.06,7.02,7.04,4110600.0,5.0197,5.0411,5.0126,5.0268,4110600.0
2009-04-08 15:00:00,7.04,7.07,7.02,7.06,5272400.0,5.0268,5.0483,5.0126,5.0411,5272400.0
2009-04-08 15:30:00,7.06,7.13,7.05,7.13,7943000.0,5.0411,5.0911,5.034,5.0911,7943000.0
2009-04-09 09:30:00,7.23,7.27,7.16,7.26,3596800.0,5.1625,5.1911,5.1125,5.1839,3596800.0
2009-04-09 10:00:00,7.26,7.29,7.23,7.28,3282600.0,5.1839,5.2053,5.1625,5.1982,3282600.0
2009-04-09 10:30:00,7.28,7.29,7.24,7.26,2216200.0,5.1982,5.2053,5.1696,5.1839,2216200.0
2009-04-09 11:00:00,7.26,7.32,7.24,7.29,2499000.0,5.1839,5.2268,5.1696,5.2053,2499000.0
2009-04-09 11:30:00,7.29,7.33,7.29,7.33,2197600.0,5.2053,5.2339,5.2053,5.2339,2197600.0
2009-04-09 12:00:00,7.33,7.34,7.3,7.31,3665800.0,5.2339,5.241,5.2125,5.2196,3665800.0
2009-04-09 12:30:00,7.31,7.32,7.29,7.3,2196800.0,5.2196,5.2268,5.2053,5.2125,2196800.0
2009-04-09 13:00:00,7.31,7.33,7.29,7.31,2228400.0,5.2196,5.2339,5.2053,5.2196,2228400.0
2009-04-09 13:30:00,7.32,7.32,7.3,7.3,1823600.0,5.2268,5.2268,5.2125,5.2125,1823600.0
2009-04-09 14:00:00,7.3,7.31,7.25,7.3,3258600.0,5.2125,5.2196,5.1768,5.2125,3258600.0
2009-04-09 14:30:00,7.3,7.32,7.29,7.29,3409800.0,5.2125,5.2268,5.2053,5.2053,3409800.0
2009-04-09 15:00:00,7.29,7.33,7.29,7.31,3080200.0,5.2053,5.2339,5.2053,5.2196,3080200.0
2009-04-09 15:30:00,7.31,7.32,7.27,7.32,5712200.0,5.2196,5.2268,5.1911,5.2268,5712200.0
2009-04-13 09:30:00,7.18,7.26,7.13,7.14,1993800.0,5.1268,5.1839,5.0911,5.0982,1993800.0
2009-04-13 10:00:00,7.14,7.18,7.1,7.17,2193000.0,5.0982,5.1268,5.0697,5.1197,2193000.0
2009-04-13 10:30:00,7.17,7.18,7.09,7.1,1493000.0,5.1197,5.1268,5.0625,5.0697,1493000.0
2009-04-13 11:00:00,7.09,7.11,7.04,7.1,2108600.0,5.0625,5.0768,5.0268,5.0697,2108600.0
2009-04-13 11:30:00,7.1,7.13,7.08,7.13,1987600.0,5.0697,5.0911,5.0554,5.0911,1987600.0
2009-04-13 12:00:00,7.12,7.14,7.11,7.14,969200.0,5.084,5.0982,5.0768,5.0982,969200.0
2009-04-13 12:30:00,7.14,7.16,7.12,7.12,1140800.0,5.0982,5.1125,5.084,5.084,1140800.0
2009-04-13 13:00:00,7.12,7.16,7.11,7.15,1840000.0,5.084,5.1125,5.0768,5.1054,1840000.0
2009-04-13 13:30:00,7.14,7.17,7.14,7.17,1501200.0,5.0982,5.1197,5.0982,5.1197,1501200.0
2009-04-13 14:00:00,7.16,7.17,7.14,7.15,1788200.0,5.1125,5.1197,5.0982,5.1054,1788200.0
2009-04-13 14:30:00,7.15,7.17,7.13,7.13,1209400.0,5.1054,5.1197,5.0911,5.0911,1209400.0
2009-04-13 15:00:00,7.13,7.2,7.12,7.2,2511400.0,5.0911,5.1411,5.084,5.1411,2511400.0
2009-04-13 15:30:00,7.2,7.22,7.16,7.17,3735000.0,5.1411,5.1554,5.1125,5.1197,3735000.0
2009-04-14 09:30:00,7.09,7.12,7.01,7.03,4601400.0,5.0625,5.084,5.0054,5.0197,4601400.0
2009-04-14 10:00:00,7.03,7.04,6.98,7.0,4219800.0,5.0197,5.0268,4.984,4.9983,4219800.0
2009-04-14 10:30:00,7.0,7.04,7.0,7.03,3488000.0,4.9983,5.0268,4.9983,5.0197,3488000.0
2009-04-14 11:00:00,7.03,7.05,7.0,7.03,3827000.0,5.0197,5.034,4.9983,5.0197,3827000.0
2009-04-14 11:30:00,7.03,7.04,7.02,7.04,1938000.0,5.0197,5.0268,5.0126,5.0268,1938000.0
2009-04-14 12:00:00,7.03,7.04,7.01,7.01,1445600.0,5.0197,5.0268,5.0054,5.0054,1445600.0
2009-04-14 12:30:00,7.02,7.03,6.92,6.93,3652000.0,5.0126,5.0197,4.9412,4.9483,3652000.0
2009-04-14 13:00:00,6.93,6.93,6.88,6.9,3070800.0,4.9483,4.9483,4.9126,4.9269,3070800.0
2009-04-14 13:30:00,6.9,6.95,6.9,6.95,3107000.0,4.9269,4.9626,4.9269,4.9626,3107000.0
2009-04-14 14:00:00,6.95,6.98,6.92,6.97,2751400.0,4.9626,4.984,4.9412,4.9769,2751400.0
2009-04-14 14:30:00,6.97,6.98,6.94,6.98,1851600.0,4.9769,4.984,4.9554,4.984,1851600.0
2009-04-14 15:00:00,6.98,7.0,6.95,6.98,2759200.0,4.984,4.9983,4.9626,4.984,2759200.0
2009-04-14 15:30:00,6.98,7.0,6.92,6.92,6817000.0,4.984,4.9983,4.9412,4.9412,6817000.0
2009-04-15 09:30:00,6.87,7.02,6.85,7.01,4915400.0,4.9054,5.0126,4.8912,5.0054,4915400.0
2009-04-15 10:00:00,7.01,7.07,7.0,7.04,5372200.0,5.0054,5.0483,4.9983,5.0268,5372200.0
2009-04-15 10:30:00,7.04,7.05,7.01,7.03,3413000.0,5.0268,5.034,5.0054,5.0197,3413000.0
2009-04-15 11:00:00,7.03,7.06,7.02,7.04,1914000.0,5.0197,5.0411,5.0126,5.0268,1914000.0
2009-04-15 11:30:00,7.04,7.09,7.04,7.09,1938600.0,5.0268,5.0625,5.0268,5.0625,1938600.0
2009-04-15 12:00:00,7.08,7.09,7.06,7.08,1815800.0,5.0554,5.0625,5.0411,5.0554,1815800.0
2009-04-15 12:30:00,7.07,7.08,7.06,7.07,1762400.0,5.0483,5.0554,5.0411,5.0483,1762400.0
2009-04-15 13:00:00,7.07,7.09,7.06,7.08,2048800.0,5.0483,5.0625,5.0411,5.0554,2048800.0
2009-04-15 13:30:00,7.08,7.12,7.05,7.08,3035800.0,5.0554,5.084,5.034,5.0554,3035800.0
2009-04-15 14:00:00,7.08,7.1,7.04,7.05,2512000.0,5.0554,5.0697,5.0268,5.034,2512000.0
2009-04-15 14:30:00,7.05,7.06,7.01,7.04,2566200.0,5.034,5.0411,5.0054,5.0268,2566200.0
2009-04-15 15:00:00,7.04,7.14,7.04,7.11,4076800.0,5.0268,5.0982,5.0268,5.0768,4076800.0
2009-04-15 15:30:00,7.11,7.21,7.11,7.2,8061600.0,5.0768,5.1482,5.0768,5.1411,8061600.0
2009-04-16 09:30:00,7.2,7.26,7.19,7.22,2158200.0,5.1411,5.1839,5.1339,5.1554,2158200.0
2009-04-16 10:00:00,7.22,7.24,7.15,7.16,3137600.0,5.1554,5.1696,5.1054,5.1125,3137600.0
2009-04-16 10:30:00,7.17,7.18,7.11,7.15,2923600.0,5.1197,5.1268,5.0768,5.1054,2923600.0
2009-04-16 11:00:00,7.14,7.17,7.14,7.16,1965200.0,5.0982,5.1197,5.0982,5.1125,1965200.0
2009-04-16 11:30:00,7.17,7.2,7.16,7.19,1666400.0,5.1197,5.1411,5.1125,5.1339,1666400.0
2009-04-16 12:00:00,7.19,7.2,7.17,7.18,2895400.0,5.1339,5.1411,5.1197,5.1268,2895400.0
2009-04-16 12:30:00,7.17,7.26,7.17,7.25,2864600.0,5.1197,5.1839,5.1197,5.1768,2864600.0
2009-04-16 13:00:00,7.25,7.27,7.2,7.26,7535200.0,5.1768,5.1911,5.1411,5.1839,7535200.0
2009-04-16 13:30:00,7.26,7.26,7.24,7.25,1714000.0,5.1839,5.1839,5.1696,5.1768,1714000.0
2009-04-16 14:00:00,7.25,7.33,7.25,7.3,2798600.0,5.1768,5.2339,5.1768,5.2125,2798600.0
2009-04-16 14:30:00,7.31,7.37,7.3,7.34,3508400.0,5.2196,5.2625,5.2125,5.241,3508400.0
2009-04-16 15:00:00,7.35,7.41,7.33,7.4,3650000.0,5.2482,5.291,5.2339,5.2839,3650000.0
2009-04-16 15:30:00,7.4,7.43,7.38,7.39,7250400.0,5.2839,5.3053,5.2696,5.2767,7250400.0
2009-04-17 09:30:00,7.46,7.46,7.24,7.24,11324000.0,5.3267,5.3267,5.1696,5.1696,11324000.0
2009-04-17 10:00:00,7.24,7.25,7.17,7.17,3142200.0,5.1696,5.1768,5.1197,5.1197,3142200.0
2009-04-17 10:30:00,7.17,7.2,7.13,7.17,2503000.0,5.1197,5.1411,5.0911,5.1197,2503000.0
2009-04-17 11:00:00,7.17,7.18,7.13,7.14,2042400.0,5.1197,5.1268,5.0911,5.0982,2042400.0
2009-04-17 11:30:00,7.14,7.17,7.13,7.17,1925600.0,5.0982,5.1197,5.0911,5.1197,1925600.0
2009-04-17 12:00:00,7.17,7.26,7.17,7.26,3476400.0,5.1197,5.1839,5.1197,5.1839,3476400.0
2009-04-17 12:30:00,7.25,7.27,7.24,7.24,1961600.0,5.1768,5.1911,5.1696,5.1696,1961600.0
2009-04-17 13:00:00,7.24,7.27,7.24,7.26,2358000.0,5.1696,5.1911,5.1696,5.1839,2358000.0
2009-04-17 13:30:00,7.26,7.31,7.25,7.31,4758600.0,5.1839,5.2196,5.1768,5.2196,4758600.0
2009-04-17 14:00:00,7.32,7.32,7.28,7.3,2913400.0,5.2268,5.2268,5.1982,5.2125,2913400.0
2009-04-17 14:30:00,7.3,7.32,7.27,7.27,3237600.0,5.2125,5.2268,5.1911,5.1911,3237600.0
2009-04-17 15:00:00,7.27,7.29,7.23,7.27,2914400.0,5.1911,5.2053,5.1625,5.1911,2914400.0
2009-04-17 15:30:00,7.28,7.28,7.23,7.24,6213800.0,5.1982,5.1982,5.1625,5.1696,6213800.0
2009-04-20 09:30:00,7.07,7.14,7.04,7.05,2513400.0,5.0483,5.0982,5.0268,5.034,2513400.0
2009-04-20 10:00:00,7.05,7.06,6.99,6.99,3005400.0,5.034,5.0411,4.9911,4.9911,3005400.0
2009-04-20 10:30:00,7.0,7.0,6.91,6.93,2837200.0,4.9983,4.9983,4.934,4.9483,2837200.0
2009-04-20 11:00:00,6.92,6.97,6.9,6.94,2444200.0,4.9412,4.9769,4.9269,4.9554,2444200.0
2009-04-20 11:30:00,6.94,6.98,6.93,6.93,2241800.0,4.9554,4.984,4.9483,4.9483,2241800.0
2009-04-20 12:00:00,6.93,6.96,6.92,6.93,2231000.0,4.9483,4.9697,4.9412,4.9483,2231000.0
2009-04-20 12:30:00,6.94,6.97,6.93,6.97,1133200.0,4.9554,4.9769,4.9483,4.9769,1133200.0
2009-04-20 13:00:00,6.97,6.98,6.94,6.95,1201200.0,4.9769,4.984,4.9554,4.9626,1201200.0
2009-04-20 13:30:00,6.95,6.95,6.93,6.93,1367200.0,4.9626,4.9626,4.9483,4.9483,1367200.0
2009-04-20 14:00:00,6.93,6.93,6.91,6.93,1402600.0,4.9483,4.9483,4.934,4.9483,1402600.0
2009-04-20 14:30:00,6.93,6.98,6.92,6.94,3012400.0,4.9483,4.984,4.9412,4.9554,3012400.0
2009-04-20 15:00:00,6.94,6.96,6.93,6.96,3623000.0,4.9554,4.9697,4.9483,4.9697,3623000.0
2009-04-20 15:30:00,6.96,7.01,6.95,6.96,9559600.0,4.9697,5.0054,4.9626,4.9697,9559600.0
2009-04-21 09:30:00,6.96,7.05,6.91,7.05,4629200.0,4.9697,5.034,4.934,5.034,4629200.0
2009-04-21 10:00:00,7.05,7.08,7.03,7.04,3611000.0,5.034,5.0554,5.0197,5.0268,3611000.0
2009-04-21 10:30:00,7.04,7.09,7.03,7.08,2453400.0,5.0268,5.0625,5.0197,5.0554,2453400.0
2009-04-21 11:00:00,7.08,7.12,7.05,7.09,2508800.0,5.0554,5.084,5.034,5.0625,2508800.0
2009-04-21 11:30:00,7.08,7.12,7.08,7.09,2076400.0,5.0554,5.084,5.0554,5.0625,2076400.0
2009-04-21 12:00:00,7.09,7.09,7.05,7.07,2274200.0,5.0625,5.0625,5.034,5.0483,2274200.0
2009-04-21 12:30:00,7.07,7.11,7.07,7.07,1380600.0,5.0483,5.0768,5.0483,5.0483,1380600.0
2009-04-21 13:00:00,7.07,7.09,7.07,7.08,840200.0,5.0483,5.0625,5.0483,5.0554,840200.0
2009-04-21 13:30:00,7.08,7.1,7.07,7.09,1758200.0,5.0554,5.0697,5.0483,5.0625,1758200.0
2009-04-21 14:00:00,7.09,7.12,7.09,7.11,3445800.0,5.0625,5.084,5.0625,5.0768,3445800.0
2009-04-21 14:30:00,7.11,7.15,7.08,7.08,4012000.0,5.0768,5.1054,5.0554,5.0554,4012000.0
2009-04-21 15:00:00,7.09,7.16,7.08,7.11,2479400.0,5.0625,5.1125,5.0554,5.0768,2479400.0
2009-04-21 15:30:00,7.11,7.15,7.08,7.14,6340000.0,5.0768,5.1054,5.0554,5.0982,6340000.0
2009-04-22 09:30:00,7.02,7.09,7.0,7.04,3578400.0,5.0126,5.0625,4.9983,5.0268,3578400.0
2009-04-22 10:00:00,7.04,7.09,7.04,7.07,3556600.0,5.0268,5.0625,5.0268,5.0483,3556600.0
2009-04-22 10:30:00,7.08,7.12,7.06,7.07,1680200.0,5.0554,5.084,5.0411,5.0483,1680200.0
2009-04-22 11:00:00,7.07,7.12,7.07,7.11,1138800.0,5.0483,5.084,5.0483,5.0768,1138800.0
2009-04-22 11:30:00,7.11,7.12,7.1,7.11,1352600.0,5.0768,5.084,5.0697,5.0768,1352600.0
2009-04-22 12:00:00,7.11,7.11,7.07,7.07,1160600.0,5.0768,5.0768,5.0483,5.0483,1160600.0
2009-04-22 12:30:00,7.07,7.07,7.03,7.04,1142800.0,5.0483,5.0483,5.0197,5.0268,1142800.0
2009-04-22 13:00:00,7.04,7.05,7.02,7.03,2323600.0,5.0268,5.034,5.0126,5.0197,2323600.0
2009-04-22 13:30:00,7.03,7.09,7.03,7.05,3282200.0,5.0197,5.0625,5.0197,5.034,3282200.0
2009-04-22 14:00:00,7.05,7.14,7.05,7.13,2254000.0,5.034,5.0982,5.034,5.0911,2254000.0
2009-04-22 14:30:00,7.14,7.18,7.13,7.13,3577200.0,5.0982,5.1268,5.0911,5.0911,3577200.0
2009-04-22 15:00:00,7.13,7.17,7.1,7.11,4454400.0,5.0911,5.1197,5.0697,5.0768,4454400.0
2009-04-22 15:30:00,7.11,7.11,7.01,7.02,6372800.0,5.0768,5.0768,5.0054,5.0126,6372800.0
2009-04-23 09:30:00,6.93,6.99,6.81,6.84,6119200.0,4.9483,4.9911,4.8626,4.884,6119200.0
2009-04-23 10:00:00,6.84,6.85,6.76,6.84,6546400.0,4.884,4.8912,4.8269,4.884,6546400.0
2009-04-23 10:30:00,6.84,6.86,6.75,6.76,3295400.0,4.884,4.8983,4.8198,4.8269,3295400.0
2009-04-23 11:00:00,6.76,6.76,6.69,6.7,2183200.0,4.8269,4.8269,4.7769,4.7841,2183200.0
2009-04-23 11:30:00,6.69,6.73,6.66,6.68,2546400.0,4.7769,4.8055,4.7555,4.7698,2546400.0
2009-04-23 12:00:00,6.68,6.74,6.68,6.73,2883800.0,4.7698,4.8126,4.7698,4.8055,2883800.0
2009-04-23 12:30:00,6.73,6.76,6.7,6.72,2427200.0,4.8055,4.8269,4.7841,4.7983,2427200.0
2009-04-23 13:00:00,6.73,6.8,6.72,6.78,2515000.0,4.8055,4.8555,4.7983,4.8412,2515000.0
2009-04-23 13:30:00,6.78,6.8,6.74,6.77,2985600.0,4.8412,4.8555,4.8126,4.834,2985600.0
2009-04-23 14:00:00,6.77,6.77,6.72,6.74,2065400.0,4.834,4.834,4.7983,4.8126,2065400.0
2009-04-23 14:30:00,6.75,6.81,6.74,6.76,3574600.0,4.8198,4.8626,4.8126,4.8269,3574600.0
2009-04-23 15:00:00,6.76,6.78,6.72,6.75,3926800.0,4.8269,4.8412,4.7983,4.8198,3926800.0
2009-04-23 15:30:00,6.75,6.82,6.72,6.8,9557000.0,4.8198,4.8697,4.7983,4.8555,9557000.0
2009-04-24 09:30:00,6.83,6.92,6.71,6.87,3317600.0,4.8769,4.9412,4.7912,4.9054,3317600.0
2009-04-24 10:00:00,6.87,6.88,6.78,6.83,2632000.0,4.9054,4.9126,4.8412,4.8769,2632000.0
2009-04-24 10:30:00,6.83,6.91,6.82,6.9,2043800.0,4.8769,4.934,4.8697,4.9269,2043800.0
2009-04-24 11:00:00,6.9,6.95,6.9,6.93,2324200.0,4.9269,4.9626,4.9269,4.9483,2324200.0
2009-04-24 11:30:00,6.93,7.0,6.93,6.99,1903800.0,4.9483,4.9983,4.9483,4.9911,1903800.0
2009-04-24 12:00:00,6.99,7.0,6.96,6.98,1424200.0,4.9911,4.9983,4.9697,4.984,1424200.0
2009-04-24 12:30:00,6.98,7.02,6.98,6.99,1203000.0,4.984,5.0126,4.984,4.9911,1203000.0
2009-04-24 13:00:00,6.99,7.0,6.96,6.99,2141800.0,4.9911,4.9983,4.9697,4.9911,2141800.0
2009-04-24 13:30:00,6.98,6.98,6.93,6.93,1791400.0,4.984,4.984,4.9483,4.9483,1791400.0
2009-04-24 14:00:00,6.93,6.99,6.88,6.97,3057000.0,4.9483,4.9911,4.9126,4.9769,3057000.0
2009-04-24 14:30:00,6.97,7.02,6.96,6.99,2909600.0,4.9769,5.0126,4.9697,4.9911,2909600.0
2009-04-24 15:00:00,6.99,7.02,6.96,6.97,3392600.0,4.9911,5.0126,4.9697,4.9769,3392600.0
2009-04-24 15:30:00,6.97,6.99,6.89,6.95,7252400.0,4.9769,4.9911,4.9197,4.9626,7252400.0
2009-04-27 09:30:00,6.79,6.9,6.63,6.69,5086200.0,4.8483,4.9269,4.7341,4.7769,5086200.0
2009-04-27 10:00:00,6.69,6.79,6.67,6.73,5357600.0,4.7769,4.8483,4.7626,4.8055,5357600.0
2009-04-27 10:30:00,6.73,6.8,6.72,6.8,4070800.0,4.8055,4.8555,4.7983,4.8555,4070800.0
2009-04-27 11:00:00,6.8,6.84,6.78,6.83,2499000.0,4.8555,4.884,4.8412,4.8769,2499000.0
2009-04-27 11:30:00,6.83,6.88,6.83,6.87,2339800.0,4.8769,4.9126,4.8769,4.9054,2339800.0
2009-04-27 12:00:00,6.87,6.88,6.87,6.88,1823800.0,4.9054,4.9126,4.9054,4.9126,1823800.0
2009-04-27 12:30:00,6.88,6.88,6.83,6.83,2724000.0,4.9126,4.9126,4.8769,4.8769,2724000.0
2009-04-27 13:00:00,6.83,6.85,6.83,6.83,2423600.0,4.8769,4.8912,4.8769,4.8769,2423600.0
2009-04-27 13:30:00,6.83,6.83,6.8,6.82,2834800.0,4.8769,4.8769,4.8555,4.8697,2834800.0
2009-04-27 14:00:00,6.81,6.84,6.8,6.83,1703000.0,4.8626,4.884,4.8555,4.8769,1703000.0
2009-04-27 14:30:00,6.83,6.88,6.83,6.88,2184600.0,4.8769,4.9126,4.8769,4.9126,2184600.0
2009-04-27 15:00:00,6.88,6.91,6.85,6.88,4551800.0,4.9126,4.934,4.8912,4.9126,4551800.0
2009-04-27 15:30:00,6.88,6.93,6.88,6.88,7281400.0,4.9126,4.9483,4.9126,4.9126,7281400.0
2009-04-28 09:30:00,6.82,7.0,6.8,7.0,4269600.0,4.8697,4.9983,4.8555,4.9983,4269600.0
2009-04-28 10:00:00,7.0,7.1,7.0,7.09,4367000.0,4.9983,5.0697,4.9983,5.0625,4367000.0
2009-04-28 10:30:00,7.09,7.17,7.08,7.16,3002800.0,5.0625,5.1197,5.0554,5.1125,3002800.0
2009-04-28 11:00:00,7.16,7.17,7.13,7.15,2619800.0,5.1125,5.1197,5.0911,5.1054,2619800.0
2009-04-28 11:30:00,7.15,7.15,7.08,7.1,2559600.0,5.1054,5.1054,5.0554,5.0697,2559600.0
2009-04-28 12:00:00,7.1,7.16,7.1,7.15,2005800.0,5.0697,5.1125,5.0697,5.1054,2005800.0
2009-04-28 12:30:00,7.15,7.16,7.14,7.15,1383000.0,5.1054,5.1125,5.0982,5.1054,1383000.0
2009-04-28 13:00:00,7.15,7.15,7.1,7.1,1570600.0,5.1054,5.1054,5.0697,5.0697,1570600.0
2009-04-28 13:30:00,7.1,7.13,7.09,7.09,1347600.0,5.0697,5.0911,5.0625,5.0625,1347600.0
2009-04-28 14:00:00,7.1,7.14,7.09,7.13,1662400.0,5.0697,5.0982,5.0625,5.0911,1662400.0
2009-04-28 14:30:00,7.14,7.17,7.13,7.16,2089800.0,5.0982,5.1197,5.0911,5.1125,2089800.0
2009-04-28 15:00:00,7.16,7.19,7.11,7.11,3638000.0,5.1125,5.1339,5.0768,5.0768,3638000.0
2009-04-28 15:30:00,7.11,7.11,7.08,7.1,6053400.0,5.0768,5.0768,5.0554,5.0697,6053400.0
2009-04-29 09:30:00,7.18,7.38,7.18,7.33,4588800.0,5.1268,5.2696,5.1268,5.2339,4588800.0
2009-04-29 10:00:00,7.33,7.6,7.33,7.54,6196000.0,5.2339,5.4267,5.2339,5.3839,6196000.0
2009-04-29 10:30:00,7.54,7.6,7.49,7.49,3604600.0,5.3839,5.4267,5.3482,5.3482,3604600.0
2009-04-29 11:00:00,7.49,7.52,7.44,7.5,2231200.0,5.3482,5.3696,5.3125,5.3553,2231200.0
2009-04-29 11:30:00,7.5,7.5,7.41,7.41,2632000.0,5.3553,5.3553,5.291,5.291,2632000.0
2009-04-29 12:00:00,7.41,7.45,7.38,7.43,4815400.0,5.291,5.3196,5.2696,5.3053,4815400.0
2009-04-29 12:30:00,7.43,7.53,7.43,7.52,3534200.0,5.3053,5.3767,5.3053,5.3696,3534200.0
2009-04-29 13:00:00,7.52,7.59,7.52,7.55,2836600.0,5.3696,5.4196,5.3696,5.391,2836600.0
2009-04-29 13:30:00,7.55,7.6,7.53,7.56,1898600.0,5.391,5.4267,5.3767,5.3981,1898600.0
2009-04-29 14:00:00,7.56,7.57,7.51,7.56,3414200.0,5.3981,5.4053,5.3624,5.3981,3414200.0
2009-04-29 14:30:00,7.56,7.65,7.52,7.58,6364200.0,5.3981,5.4624,5.3696,5.4124,6364200.0
2009-04-29 15:00:00,7.58,7.67,7.57,7.6,6554800.0,5.4124,5.4767,5.4053,5.4267,6554800.0
2009-04-29 15:30:00,7.6,7.66,7.57,7.62,10164000.0,5.4267,5.4695,5.4053,5.441,10164000.0
2009-04-30 09:30:00,8.12,8.15,7.98,8.06,8733400.0,5.798,5.8194,5.698,5.7552,8733400.0
2009-04-30 10:00:00,8.06,8.13,8.01,8.02,7197000.0,5.7552,5.8051,5.7195,5.7266,7197000.0
2009-04-30 10:30:00,8.02,8.03,7.96,8.0,3312000.0,5.7266,5.7337,5.6838,5.7123,3312000.0
2009-04-30 11:00:00,8.0,8.09,7.99,8.08,4341000.0,5.7123,5.7766,5.7052,5.7694,4341000.0
2009-04-30 11:30:00,8.08,8.11,8.02,8.02,3058400.0,5.7694,5.7909,5.7266,5.7266,3058400.0
2009-04-30 12:00:00,8.03,8.03,7.98,8.01,3340200.0,5.7337,5.7337,5.698,5.7195,3340200.0
2009-04-30 12:30:00,8.01,8.01,7.88,7.88,2647800.0,5.7195,5.7195,5.6266,5.6266,2647800.0
2009-04-30 13:00:00,7.88,7.91,7.72,7.73,3205400.0,5.6266,5.648,5.5124,5.5195,3205400.0
2009-04-30 13:30:00,7.73,7.87,7.72,7.87,2219000.0,5.5195,5.6195,5.5124,5.6195,2219000.0
2009-04-30 14:00:00,7.86,7.91,7.84,7.89,2530000.0,5.6123,5.648,5.5981,5.6338,2530000.0
2009-04-30 14:30:00,7.89,7.9,7.83,7.86,2231600.0,5.6338,5.6409,5.5909,5.6123,2231600.0
2009-04-30 15:00:00,7.86,7.87,7.8,7.84,4964200.0,5.6123,5.6195,5.5695,5.5981,4964200.0
2009-04-30 15:30:00,7.84,7.86,7.68,7.74,9051600.0,5.5981,5.6123,5.4838,5.5267,9051600.0
2009-05-01 09:30:00,8.07,8.13,7.87,7.95,5613000.0,5.7623,5.8051,5.6195,5.6766,5613000.0
2009-05-01 10:00:00,7.95,7.99,7.93,7.97,4269200.0,5.6766,5.7052,5.6623,5.6909,4269200.0
2009-05-01 10:30:00,7.97,8.02,7.95,8.01,2704400.0,5.6909,5.7266,5.6766,5.7195,2704400.0
2009-05-01 11:00:00,8.02,8.1,8.01,8.08,4411600.0,5.7266,5.7837,5.7195,5.7694,4411600.0
2009-05-01 11:30:00,8.09,8.15,8.09,8.11,3475000.0,5.7766,5.8194,5.7766,5.7909,3475000.0
2009-05-01 12:00:00,8.11,8.18,8.11,8.15,1647800.0,5.7909,5.8408,5.7909,5.8194,1647800.0
2009-05-01 12:30:00,8.15,8.24,8.14,8.17,2416600.0,5.8194,5.8837,5.8123,5.8337,2416600.0
2009-05-01 13:00:00,8.17,8.18,8.12,8.14,3755400.0,5.8337,5.8408,5.798,5.8123,3755400.0
2009-05-01 13:30:00,8.13,8.19,8.13,8.13,2308000.0,5.8051,5.848,5.8051,5.8051,2308000.0
2009-05-01 14:00:00,8.13,8.15,8.11,8.13,2444200.0,5.8051,5.8194,5.7909,5.8051,2444200.0
2009-05-01 14:30:00,8.13,8.13,8.1,8.12,2483000.0,5.8051,5.8051,5.7837,5.798,2483000.0
2009-05-01 15:00:00,8.12,8.17,8.1,8.14,3549400.0,5.798,5.8337,5.7837,5.8123,3549400.0
2009-05-01 15:30:00,8.13,8.21,8.12,8.18,7075000.0,5.8051,5.8623,5.798,5.8408,7075000.0
2009-05-04 09:30:00,8.17,8.42,8.11,8.4,4061000.0,5.8337,6.0122,5.7909,5.9979,4061000.0
2009-05-04 10:00:00,8.4,8.53,8.39,8.45,5091400.0,5.9979,6.0908,5.9908,6.0336,5091400.0
2009-05-04 10:30:00,8.45,8.46,8.29,8.29,4377800.0,6.0336,6.0408,5.9194,5.9194,4377800.0
2009-05-04 11:00:00,8.29,8.37,8.29,8.3,2414200.0,5.9194,5.9765,5.9194,5.9265,2414200.0
2009-05-04 11:30:00,8.3,8.34,8.24,8.25,1691200.0,5.9265,5.9551,5.8837,5.8908,1691200.0
2009-05-04 12:00:00,8.25,8.28,8.2,8.22,2140400.0,5.8908,5.9122,5.8551,5.8694,2140400.0
2009-05-04 12:30:00,8.22,8.26,8.22,8.24,1371000.0,5.8694,5.898,5.8694,5.8837,1371000.0
2009-05-04 13:00:00,8.24,8.31,8.24,8.28,1388600.0,5.8837,5.9337,5.8837,5.9122,1388600.0
2009-05-04 13:30:00,8.28,8.31,8.26,8.31,2708400.0,5.9122,5.9337,5.898,5.9337,2708400.0
2009-05-04 14:00:00,8.3,8.36,8.28,8.35,5738400.0,5.9265,5.9694,5.9122,5.9622,5738400.0
2009-05-04 14:30:00,8.36,8.36,8.3,8.34,5093200.0,5.9694,5.9694,5.9265,5.9551,5093200.0
2009-05-04 15:00:00,8.34,8.35,8.3,8.33,4508400.0,5.9551,5.9622,5.9265,5.9479,4508400.0
2009-05-04 15:30:00,8.33,8.35,8.27,8.35,6951000.0,5.9479,5.9622,5.9051,5.9622,6951000.0
2009-05-05 09:30:00,8.29,8.38,8.15,8.15,3113400.0,5.9194,5.9836,5.8194,5.8194,3113400.0
2009-05-05 10:00:00,8.15,8.17,8.05,8.13,4538600.0,5.8194,5.8337,5.748,5.8051,4538600.0
2009-05-05 10:30:00,8.13,8.13,8.04,8.04,3906800.0,5.8051,5.8051,5.7409,5.7409,3906800.0
2009-05-05 11:00:00,8.04,8.08,8.01,8.03,2772600.0,5.7409,5.7694,5.7195,5.7337,2772600.0
2009-05-05 11:30:00,8.03,8.06,7.97,7.97,3122400.0,5.7337,5.7552,5.6909,5.6909,3122400.0
2009-05-05 12:00:00,7.97,8.0,7.97,8.0,1430200.0,5.6909,5.7123,5.6909,5.7123,1430200.0
2009-05-05 12:30:00,8.0,8.0,7.97,7.99,2076600.0,5.7123,5.7123,5.6909,5.7052,2076600.0
2009-05-05 13:00:00,7.99,8.03,7.96,7.97,2571600.0,5.7052,5.7337,5.6838,5.6909,2571600.0
2009-05-05 13:30:00,7.98,8.04,7.96,8.04,3214400.0,5.698,5.7409,5.6838,5.7409,3214400.0
2009-05-05 14:00:00,8.04,8.04,7.98,8.01,2872400.0,5.7409,5.7409,5.698,5.7195,2872400.0
2009-05-05 14:30:00,8.0,8.06,7.99,8.02,4724800.0,5.7123,5.7552,5.7052,5.7266,4724800.0
2009-05-05 15:00:00,8.02,8.1,8.02,8.1,2943800.0,5.7266,5.7837,5.7266,5.7837,2943800.0
2009-05-05 15:30:00,8.1,8.5,8.09,8.13,6797800.0,5.7837,6.0693,5.7766,5.8051,6797800.0
2009-05-06 09:30:00,8.14,8.2,7.98,7.99,6437400.0,5.8123,5.8551,5.698,5.7052,6437400.0
2009-05-06 10:00:00,7.99,8.0,7.91,7.92,4068000.0,5.7052,5.7123,5.648,5.6552,4068000.0
2009-05-06 10:30:00,7.92,7.95,7.89,7.93,2955200.0,5.6552,5.6766,5.6338,5.6623,2955200.0
2009-05-06 11:00:00,7.93,7.93,7.82,7.83,2512000.0,5.6623,5.6623,5.5838,5.5909,2512000.0
2009-05-06 11:30:00,7.83,7.95,7.83,7.95,1982800.0,5.5909,5.6766,5.5909,5.6766,1982800.0
2009-05-06 12:00:00,7.95,8.0,7.94,8.0,2435000.0,5.6766,5.7123,5.6695,5.7123,2435000.0
2009-05-06 12:30:00,8.0,8.0,7.93,7.95,1229000.0,5.7123,5.7123,5.6623,5.6766,1229000.0
2009-05-06 13:00:00,7.95,7.95,7.9,7.93,1494000.0,5.6766,5.6766,5.6409,5.6623,1494000.0
2009-05-06 13:30:00,7.93,7.99,7.92,7.99,2656400.0,5.6623,5.7052,5.6552,5.7052,2656400.0
2009-05-06 14:00:00,7.99,7.99,7.92,7.97,5035200.0,5.7052,5.7052,5.6552,5.6909,5035200.0
2009-05-06 14:30:00,7.97,8.01,7.96,7.96,2401000.0,5.6909,5.7195,5.6838,5.6838,2401000.0
2009-05-06 15:00:00,7.96,7.99,7.95,7.98,3011600.0,5.6838,5.7052,5.6766,5.698,3011600.0
2009-05-06 15:30:00,7.98,8.01,7.94,8.01,6761200.0,5.698,5.7195,5.6695,5.7195,6761200.0
2009-05-07 09:30:00,7.96,8.14,7.96,8.0,6037200.0,5.6838,5.8123,5.6838,5.7123,6037200.0
2009-05-07 10:00:00,8.0,8.04,7.89,7.89,6516400.0,5.7123,5.7409,5.6338,5.6338,6516400.0
2009-05-07 10:30:00,7.88,8.03,7.87,8.0,4665800.0,5.6266,5.7337,5.6195,5.7123,4665800.0
2009-05-07 11:00:00,8.0,8.01,7.97,8.0,4482800.0,5.7123,5.7195,5.6909,5.7123,4482800.0
2009-05-07 11:30:00,8.0,8.01,7.98,7.99,2522000.0,5.7123,5.7195,5.698,5.7052,2522000.0
2009-05-07 12:00:00,7.99,8.03,7.99,8.03,4930600.0,5.7052,5.7337,5.7052,5.7337,4930600.0
2009-05-07 12:30:00,8.03,8.05,7.99,8.01,3714200.0,5.7337,5.748,5.7052,5.7195,3714200.0
2009-05-07 13:00:00,8.02,8.02,8.0,8.01,4207400.0,5.7266,5.7266,5.7123,5.7195,4207400.0
2009-05-07 13:30:00,8.0,8.01,7.96,8.0,2950800.0,5.7123,5.7195,5.6838,5.7123,2950800.0
2009-05-07 14:00:00,8.0,8.01,7.89,7.9,4970200.0,5.7123,5.7195,5.6338,5.6409,4970200.0
2009-05-07 14:30:00,7.9,7.9,7.83,7.85,4539200.0,5.6409,5.6409,5.5909,5.6052,4539200.0
2009-05-07 15:00:00,7.85,7.87,7.79,7.82,5752800.0,5.6052,5.6195,5.5624,5.5838,5752800.0
2009-05-07 15:30:00,7.82,8.14,7.76,7.85,12224200.0,5.5838,5.8123,5.5409,5.6052,12224200.0
2009-05-08 09:30:00,7.93,8.0,7.9,7.95,3883600.0,5.6623,5.7123,5.6409,5.6766,3883600.0
2009-05-08 10:00:00,7.95,7.95,7.76,7.84,5023400.0,5.6766,5.6766,5.5409,5.5981,5023400.0
2009-05-08 10:30:00,7.84,7.91,7.81,7.9,3334200.0,5.5981,5.648,5.5766,5.6409,3334200.0
2009-05-08 11:00:00,7.9,7.91,7.83,7.83,2931200.0,5.6409,5.648,5.5909,5.5909,2931200.0
2009-05-08 11:30:00,7.83,7.85,7.79,7.84,1401600.0,5.5909,5.6052,5.5624,5.5981,1401600.0
2009-05-08 12:00:00,7.84,7.89,7.81,7.87,4762200.0,5.5981,5.6338,5.5766,5.6195,4762200.0
2009-05-08 12:30:00,7.87,7.93,7.86,7.92,4778000.0,5.6195,5.6623,5.6123,5.6552,4778000.0
2009-05-08 13:00:00,7.91,7.93,7.89,7.91,3429600.0,5.648,5.6623,5.6338,5.648,3429600.0
2009-05-08 13:30:00,7.91,7.92,7.87,7.87,1610000.0,5.648,5.6552,5.6195,5.6195,1610000.0
2009-05-08 14:00:00,7.87,7.93,7.87,7.9,2507600.0,5.6195,5.6623,5.6195,5.6409,2507600.0
2009-05-08 14:30:00,7.9,7.92,7.86,7.89,2340000.0,5.6409,5.6552,5.6123,5.6338,2340000.0
2009-05-08 15:00:00,7.89,7.9,7.83,7.85,3178000.0,5.6338,5.6409,5.5909,5.6052,3178000.0
2009-05-08 15:30:00,7.85,7.88,7.82,7.88,5886600.0,5.6052,5.6266,5.5838,5.6266,5886600.0
2009-05-11 09:30:00,7.73,7.79,7.64,7.7,3679200.0,5.5195,5.5624,5.4553,5.4981,3679200.0
2009-05-11 10:00:00,7.7,7.8,7.68,7.7,3182800.0,5.4981,5.5695,5.4838,5.4981,3182800.0
2009-05-11 10:30:00,7.7,7.81,7.69,7.72,2102600.0,5.4981,5.5766,5.491,5.5124,2102600.0
2009-05-11 11:00:00,7.72,7.76,7.71,7.73,1234000.0,5.5124,5.5409,5.5052,5.5195,1234000.0
2009-05-11 11:30:00,7.74,7.74,7.68,7.68,1163400.0,5.5267,5.5267,5.4838,5.4838,1163400.0
2009-05-11 12:00:00,7.69,7.75,7.68,7.74,1048800.0,5.491,5.5338,5.4838,5.5267,1048800.0
2009-05-11 12:30:00,7.74,7.76,7.73,7.74,794800.0,5.5267,5.5409,5.5195,5.5267,794800.0
2009-05-11 13:00:00,7.74,7.75,7.71,7.74,1027800.0,5.5267,5.5338,5.5052,5.5267,1027800.0
2009-05-11 13:30:00,7.74,7.77,7.74,7.76,1696200.0,5.5267,5.5481,5.5267,5.5409,1696200.0
2009-05-11 14:00:00,7.76,7.76,7.72,7.76,1421000.0,5.5409,5.5409,5.5124,5.5409,1421000.0
2009-05-11 14:30:00,7.76,7.77,7.74,7.75,1692200.0,5.5409,5.5481,5.5267,5.5338,1692200.0
2009-05-11 15:00:00,7.74,7.76,7.68,7.7,2140200.0,5.5267,5.5409,5.4838,5.4981,2140200.0
2009-05-11 15:30:00,7.7,7.75,7.68,7.71,4053800.0,5.4981,5.5338,5.4838,5.5052,4053800.0
2009-05-12 09:30:00,7.75,7.78,7.6,7.61,2294600.0,5.5338,5.5552,5.4267,5.4338,2294600.0
2009-05-12 10:00:00,7.61,7.61,7.52,7.59,2446000.0,5.4338,5.4338,5.3696,5.4196,2446000.0
2009-05-12 10:30:00,7.59,7.6,7.51,7.55,1929000.0,5.4196,5.4267,5.3624,5.391,1929000.0
2009-05-12 11:00:00,7.55,7.55,7.44,7.45,3160400.0,5.391,5.391,5.3125,5.3196,3160400.0
2009-05-12 11:30:00,7.44,7.52,7.43,7.51,3234200.0,5.3125,5.3696,5.3053,5.3624,3234200.0
2009-05-12 12:00:00,7.51,7.52,7.47,7.51,3416400.0,5.3624,5.3696,5.3339,5.3624,3416400.0
2009-05-12 12:30:00,7.51,7.53,7.49,7.5,3247200.0,5.3624,5.3767,5.3482,5.3553,3247200.0
2009-05-12 13:00:00,7.49,7.54,7.48,7.54,2404200.0,5.3482,5.3839,5.341,5.3839,2404200.0
2009-05-12 13:30:00,7.54,7.62,7.53,7.54,2731200.0,5.3839,5.441,5.3767,5.3839,2731200.0
2009-05-12 14:00:00,7.54,7.59,7.53,7.55,2302200.0,5.3839,5.4196,5.3767,5.391,2302200.0
2009-05-12 14:30:00,7.55,7.58,7.53,7.57,2858200.0,5.391,5.4124,5.3767,5.4053,2858200.0
2009-05-12 15:00:00,7.57,7.63,7.57,7.6,3701600.0,5.4053,5.4481,5.4053,5.4267,3701600.0
2009-05-12 15:30:00,7.6,7.6,7.55,7.6,6136600.0,5.4267,5.4267,5.391,5.4267,6136600.0
2009-05-13 09:30:00,7.48,7.54,7.38,7.46,2881800.0,5.341,5.3839,5.2696,5.3267,2881800.0
2009-05-13 10:00:00,7.46,7.56,7.43,7.54,4174600.0,5.3267,5.3981,5.3053,5.3839,4174600.0
2009-05-13 10:30:00,7.54,7.58,7.51,7.53,5243800.0,5.3839,5.4124,5.3624,5.3767,5243800.0
2009-05-13 11:00:00,7.53,7.61,7.51,7.6,2834000.0,5.3767,5.4338,5.3624,5.4267,2834000.0
2009-05-13 11:30:00,7.6,7.61,7.55,7.56,2765200.0,5.4267,5.4338,5.391,5.3981,2765200.0
2009-05-13 12:00:00,7.56,7.6,7.56,7.59,2351600.0,5.3981,5.4267,5.3981,5.4196,2351600.0
2009-05-13 12:30:00,7.59,7.6,7.56,7.58,2134600.0,5.4196,5.4267,5.3981,5.4124,2134600.0
2009-05-13 13:00:00,7.57,7.61,7.55,7.58,2305800.0,5.4053,5.4338,5.391,5.4124,2305800.0
2009-05-13 13:30:00,7.57,7.63,7.57,7.63,2317400.0,5.4053,5.4481,5.4053,5.4481,2317400.0
2009-05-13 14:00:00,7.63,7.64,7.52,7.54,3327000.0,5.4481,5.4553,5.3696,5.3839,3327000.0
2009-05-13 14:30:00,7.54,7.59,7.53,7.59,2065200.0,5.3839,5.4196,5.3767,5.4196,2065200.0
2009-05-13 15:00:00,7.59,7.59,7.5,7.51,2364000.0,5.4196,5.4196,5.3553,5.3624,2364000.0
2009-05-13 15:30:00,7.51,7.55,7.48,7.49,6469800.0,5.3624,5.391,5.341,5.3482,6469800.0
2009-05-14 09:30:00,7.55,7.58,7.41,7.43,3264200.0,5.391,5.4124,5.291,5.3053,3264200.0
2009-05-14 10:00:00,7.43,7.45,7.41,7.44,4164800.0,5.3053,5.3196,5.291,5.3125,4164800.0
2009-05-14 10:30:00,7.44,7.52,7.44,7.51,4098000.0,5.3125,5.3696,5.3125,5.3624,4098000.0
2009-05-14 11:00:00,7.51,7.56,7.51,7.53,2271800.0,5.3624,5.3981,5.3624,5.3767,2271800.0
2009-05-14 11:30:00,7.54,7.56,7.52,7.54,1386200.0,5.3839,5.3981,5.3696,5.3839,1386200.0
2009-05-14 12:00:00,7.55,7.55,7.52,7.53,1569200.0,5.391,5.391,5.3696,5.3767,1569200.0
2009-05-14 12:30:00,7.54,7.57,7.53,7.54,1053200.0,5.3839,5.4053,5.3767,5.3839,1053200.0
2009-05-14 13:00:00,7.54,7.55,7.51,7.52,948200.0,5.3839,5.391,5.3624,5.3696,948200.0
2009-05-14 13:30:00,7.51,7.55,7.51,7.52,1324800.0,5.3624,5.391,5.3624,5.3696,1324800.0
2009-05-14 14:00:00,7.52,7.55,7.52,7.55,2032200.0,5.3696,5.391,5.3696,5.391,2032200.0
2009-05-14 14:30:00,7.55,7.56,7.53,7.55,1928400.0,5.391,5.3981,5.3767,5.391,1928400.0
2009-05-14 15:00:00,7.55,7.56,7.48,7.5,4386600.0,5.391,5.3981,5.341,5.3553,4386600.0
2009-05-14 15:30:00,7.49,7.49,7.4,7.41,11659600.0,5.3482,5.3482,5.2839,5.291,11659600.0
2009-05-15 09:30:00,7.4,7.44,7.36,7.41,5791600.0,5.2839,5.3125,5.2553,5.291,5791600.0
2009-05-15 10:00:00,7.41,7.41,7.32,7.38,2898400.0,5.291,5.291,5.2268,5.2696,2898400.0
2009-05-15 10:30:00,7.38,7.45,7.37,7.43,5136000.0,5.2696,5.3196,5.2625,5.3053,5136000.0
2009-05-15 11:00:00,7.43,7.43,7.39,7.42,1877000.0,5.3053,5.3053,5.2767,5.2982,1877000.0
2009-05-15 11:30:00,7.41,7.42,7.33,7.34,2154800.0,5.291,5.2982,5.2339,5.241,2154800.0
2009-05-15 12:00:00,7.33,7.34,7.29,7.3,2068000.0,5.2339,5.241,5.2053,5.2125,2068000.0
2009-05-15 12:30:00,7.3,7.3,7.24,7.25,1803800.0,5.2125,5.2125,5.1696,5.1768,1803800.0
2009-05-15 13:00:00,7.25,7.26,7.25,7.26,1573200.0,5.1768,5.1839,5.1768,5.1839,1573200.0
2009-05-15 13:30:00,7.26,7.28,7.25,7.26,2036000.0,5.1839,5.1982,5.1768,5.1839,2036000.0
2009-05-15 14:00:00,7.26,7.3,7.23,7.25,2229400.0,5.1839,5.2125,5.1625,5.1768,2229400.0
2009-05-15 14:30:00,7.25,7.26,7.17,7.21,2698800.0,5.1768,5.1839,5.1197,5.1482,2698800.0
2009-05-15 15:00:00,7.2,7.23,7.17,7.23,4439600.0,5.1411,5.1625,5.1197,5.1625,4439600.0
2009-05-15 15:30:00,7.23,7.24,7.18,7.21,7223200.0,5.1625,5.1696,5.1268,5.1482,7223200.0
2009-05-18 09:30:00,7.26,7.37,7.25,7.35,4203600.0,5.1839,5.2625,5.1768,5.2482,4203600.0
2009-05-18 10:00:00,7.36,7.46,7.33,7.43,3460200.0,5.2553,5.3267,5.2339,5.3053,3460200.0
2009-05-18 10:30:00,7.43,7.47,7.41,7.45,2459600.0,5.3053,5.3339,5.291,5.3196,2459600.0
2009-05-18 11:00:00,7.44,7.47,7.44,7.46,3110000.0,5.3125,5.3339,5.3125,5.3267,3110000.0
2009-05-18 11:30:00,7.46,7.47,7.4,7.4,1101400.0,5.3267,5.3339,5.2839,5.2839,1101400.0
2009-05-18 12:00:00,7.41,7.46,7.39,7.45,1992000.0,5.291,5.3267,5.2767,5.3196,1992000.0
2009-05-18 12:30:00,7.45,7.47,7.43,7.46,1629200.0,5.3196,5.3339,5.3053,5.3267,1629200.0
2009-05-18 13:00:00,7.46,7.48,7.45,7.47,1228800.0,5.3267,5.341,5.3196,5.3339,1228800.0
2009-05-18 13:30:00,7.47,7.51,7.46,7.5,1717600.0,5.3339,5.3624,5.3267,5.3553,1717600.0
2009-05-18 14:00:00,7.5,7.51,7.47,7.49,1646400.0,5.3553,5.3624,5.3339,5.3482,1646400.0
2009-05-18 14:30:00,7.49,7.53,7.49,7.52,3141400.0,5.3482,5.3767,5.3482,5.3696,3141400.0
2009-05-18 15:00:00,7.52,7.55,7.51,7.53,4006000.0,5.3696,5.391,5.3624,5.3767,4006000.0
2009-05-18 15:30:00,7.53,7.59,7.51,7.58,5646200.0,5.3767,5.4196,5.3624,5.4124,5646200.0
2009-05-19 09:30:00,7.59,7.69,7.57,7.64,5428800.0,5.4196,5.491,5.4053,5.4553,5428800.0
2009-05-19 10:00:00,7.64,7.67,7.62,7.66,3524400.0,5.4553,5.4767,5.441,5.4695,3524400.0
2009-05-19 10:30:00,7.66,7.67,7.62,7.65,3075800.0,5.4695,5.4767,5.441,5.4624,3075800.0
2009-05-19 11:00:00,7.65,7.66,7.56,7.59,2447400.0,5.4624,5.4695,5.3981,5.4196,2447400.0
2009-05-19 11:30:00,7.59,7.6,7.55,7.55,2432400.0,5.4196,5.4267,5.391,5.391,2432400.0
2009-05-19 12:00:00,7.55,7.55,7.51,7.55,1897200.0,5.391,5.391,5.3624,5.391,1897200.0
2009-05-19 12:30:00,7.54,7.55,7.48,7.49,1158800.0,5.3839,5.391,5.341,5.3482,1158800.0
2009-05-19 13:00:00,7.5,7.58,7.49,7.58,1652000.0,5.3553,5.4124,5.3482,5.4124,1652000.0
2009-05-19 13:30:00,7.57,7.58,7.53,7.53,1813000.0,5.4053,5.4124,5.3767,5.3767,1813000.0
2009-05-19 14:00:00,7.53,7.54,7.51,7.53,1722600.0,5.3767,5.3839,5.3624,5.3767,1722600.0
2009-05-19 14:30:00,7.53,7.55,7.53,7.54,1600200.0,5.3767,5.391,5.3767,5.3839,1600200.0
2009-05-19 15:00:00,7.54,7.55,7.52,7.54,1590600.0,5.3839,5.391,5.3696,5.3839,1590600.0
2009-05-19 15:30:00,7.55,7.55,7.48,7.5,7120800.0,5.391,5.391,5.341,5.3553,7120800.0
2009-05-20 09:30:00,7.52,7.62,7.5,7.6,3162600.0,5.3696,5.441,5.3553,5.4267,3162600.0
2009-05-20 10:00:00,7.6,7.62,7.53,7.53,1296400.0,5.4267,5.441,5.3767,5.3767,1296400.0
2009-05-20 10:30:00,7.53,7.57,7.49,7.56,1844200.0,5.3767,5.4053,5.3482,5.3981,1844200.0
2009-05-20 11:00:00,7.56,7.56,7.49,7.5,2358800.0,5.3981,5.3981,5.3482,5.3553,2358800.0
2009-05-20 11:30:00,7.5,7.52,7.47,7.48,3023000.0,5.3553,5.3696,5.3339,5.341,3023000.0
2009-05-20 12:00:00,7.47,7.51,7.47,7.49,1034400.0,5.3339,5.3624,5.3339,5.3482,1034400.0
2009-05-20 12:30:00,7.48,7.49,7.43,7.43,1374600.0,5.341,5.3482,5.3053,5.3053,1374600.0
2009-05-20 13:00:00,7.43,7.47,7.42,7.47,1242800.0,5.3053,5.3339,5.2982,5.3339,1242800.0
2009-05-20 13:30:00,7.47,7.52,7.47,7.51,1323400.0,5.3339,5.3696,5.3339,5.3624,1323400.0
2009-05-20 14:00:00,7.51,7.53,7.46,7.53,2498400.0,5.3624,5.3767,5.3267,5.3767,2498400.0
2009-05-20 14:30:00,7.52,7.54,7.5,7.51,2716800.0,5.3696,5.3839,5.3553,5.3624,2716800.0
2009-05-20 15:00:00,7.51,7.52,7.42,7.45,3109000.0,5.3624,5.3696,5.2982,5.3196,3109000.0
2009-05-20 15:30:00,7.46,7.46,7.39,7.43,4352000.0,5.3267,5.3267,5.2767,5.3053,4352000.0
2009-05-21 09:30:00,7.32,7.37,7.25,7.26,2960400.0,5.2268,5.2625,5.1768,5.1839,2960400.0
2009-05-21 10:00:00,7.26,7.29,7.15,7.18,6798200.0,5.1839,5.2053,5.1054,5.1268,6798200.0
2009-05-21 10:30:00,7.18,7.26,7.13,7.14,2310400.0,5.1268,5.1839,5.0911,5.0982,2310400.0
2009-05-21 11:00:00,7.14,7.16,7.12,7.15,2706000.0,5.0982,5.1125,5.084,5.1054,2706000.0
2009-05-21 11:30:00,7.15,7.2,7.13,7.18,2971200.0,5.1054,5.1411,5.0911,5.1268,2971200.0
2009-05-21 12:00:00,7.18,7.2,7.15,7.16,2217400.0,5.1268,5.1411,5.1054,5.1125,2217400.0
2009-05-21 12:30:00,7.16,7.25,7.16,7.25,2186000.0,5.1125,5.1768,5.1125,5.1768,2186000.0
2009-05-21 13:00:00,7.24,7.26,7.19,7.2,1639000.0,5.1696,5.1839,5.1339,5.1411,1639000.0
2009-05-21 13:30:00,7.2,7.22,7.18,7.21,1668400.0,5.1411,5.1554,5.1268,5.1482,1668400.0
2009-05-21 14:00:00,7.21,7.23,7.15,7.17,1931200.0,5.1482,5.1625,5.1054,5.1197,1931200.0
2009-05-21 14:30:00,7.16,7.19,7.15,7.18,1904400.0,5.1125,5.1339,5.1054,5.1268,1904400.0
2009-05-21 15:00:00,7.18,7.21,7.17,7.18,2502800.0,5.1268,5.1482,5.1197,5.1268,2502800.0
2009-05-21 15:30:00,7.18,7.23,7.17,7.23,6240800.0,5.1268,5.1625,5.1197,5.1625,6240800.0
2009-05-22 09:30:00,7.22,7.25,7.06,7.08,2863000.0,5.1554,5.1768,5.0411,5.0554,2863000.0
2009-05-22 10:00:00,7.08,7.19,7.06,7.18,3620800.0,5.0554,5.1339,5.0411,5.1268,3620800.0
2009-05-22 10:30:00,7.17,7.21,7.14,7.21,1131600.0,5.1197,5.1482,5.0982,5.1482,1131600.0
2009-05-22 11:00:00,7.21,7.22,7.17,7.2,1290400.0,5.1482,5.1554,5.1197,5.1411,1290400.0
2009-05-22 11:30:00,7.2,7.21,7.16,7.16,1236000.0,5.1411,5.1482,5.1125,5.1125,1236000.0
2009-05-22 12:00:00,7.17,7.2,7.13,7.14,712400.0,5.1197,5.1411,5.0911,5.0982,712400.0
2009-05-22 12:30:00,7.13,7.21,7.13,7.2,551600.0,5.0911,5.1482,5.0911,5.1411,551600.0
2009-05-22 13:00:00,7.2,7.21,7.19,7.2,775000.0,5.1411,5.1482,5.1339,5.1411,775000.0
2009-05-22 13:30:00,7.2,7.2,7.15,7.17,1096000.0,5.1411,5.1411,5.1054,5.1197,1096000.0
2009-05-22 14:00:00,7.17,7.18,7.16,7.18,894600.0,5.1197,5.1268,5.1125,5.1268,894600.0
2009-05-22 14:30:00,7.19,7.21,7.17,7.2,848200.0,5.1339,5.1482,5.1197,5.1411,848200.0
2009-05-22 15:00:00,7.21,7.22,7.15,7.17,1410200.0,5.1482,5.1554,5.1054,5.1197,1410200.0
2009-05-22 15:30:00,7.17,7.18,7.11,7.11,3666600.0,5.1197,5.1268,5.0768,5.0768,3666600.0
2009-05-26 09:30:00,7.01,7.12,6.99,7.12,3797600.0,5.0054,5.084,4.9911,5.084,3797600.0
2009-05-26 10:00:00,7.12,7.3,7.12,7.28,5179400.0,5.084,5.2125,5.084,5.1982,5179400.0
2009-05-26 10:30:00,7.28,7.34,7.26,7.29,4430800.0,5.1982,5.241,5.1839,5.2053,4430800.0
2009-05-26 11:00:00,7.3,7.37,7.29,7.37,1707200.0,5.2125,5.2625,5.2053,5.2625,1707200.0
2009-05-26 11:30:00,7.37,7.42,7.36,7.39,2191200.0,5.2625,5.2982,5.2553,5.2767,2191200.0
2009-05-26 12:00:00,7.39,7.4,7.36,7.37,1742000.0,5.2767,5.2839,5.2553,5.2625,1742000.0
2009-05-26 12:30:00,7.37,7.4,7.33,7.4,1991000.0,5.2625,5.2839,5.2339,5.2839,1991000.0
2009-05-26 13:00:00,7.4,7.41,7.37,7.41,1518000.0,5.2839,5.291,5.2625,5.291,1518000.0
2009-05-26 13:30:00,7.41,7.43,7.39,7.4,1665000.0,5.291,5.3053,5.2767,5.2839,1665000.0
2009-05-26 14:00:00,7.4,7.41,7.36,7.37,2132200.0,5.2839,5.291,5.2553,5.2625,2132200.0
2009-05-26 14:30:00,7.36,7.37,7.32,7.32,2524600.0,5.2553,5.2625,5.2268,5.2268,2524600.0
2009-05-26 15:00:00,7.32,7.36,7.31,7.32,2709800.0,5.2268,5.2553,5.2196,5.2268,2709800.0
2009-05-26 15:30:00,7.32,7.35,7.28,7.35,7269200.0,5.2268,5.2482,5.1982,5.2482,7269200.0
2009-05-27 09:30:00,7.32,7.39,7.29,7.3,3637800.0,5.2268,5.2767,5.2053,5.2125,3637800.0
2009-05-27 10:00:00,7.3,7.33,7.23,7.28,3484800.0,5.2125,5.2339,5.1625,5.1982,3484800.0
2009-05-27 10:30:00,7.29,7.3,7.22,7.23,2347800.0,5.2053,5.2125,5.1554,5.1625,2347800.0
2009-05-27 11:00:00,7.23,7.26,7.21,7.26,1767400.0,5.1625,5.1839,5.1482,5.1839,1767400.0
2009-05-27 11:30:00,7.26,7.28,7.25,7.26,1162000.0,5.1839,5.1982,5.1768,5.1839,1162000.0
2009-05-27 12:00:00,7.26,7.28,7.21,7.22,2243000.0,5.1839,5.1982,5.1482,5.1554,2243000.0
2009-05-27 12:30:00,7.22,7.27,7.22,7.24,2637600.0,5.1554,5.1911,5.1554,5.1696,2637600.0
2009-05-27 13:00:00,7.24,7.29,7.24,7.27,2040600.0,5.1696,5.2053,5.1696,5.1911,2040600.0
2009-05-27 13:30:00,7.27,7.28,7.09,7.14,3328400.0,5.1911,5.1982,5.0625,5.0982,3328400.0
2009-05-27 14:00:00,7.13,7.18,7.11,7.16,2389000.0,5.0911,5.1268,5.0768,5.1125,2389000.0
2009-05-27 14:30:00,7.16,7.19,7.13,7.13,2297600.0,5.1125,5.1339,5.0911,5.0911,2297600.0
2009-05-27 15:00:00,7.13,7.18,7.1,7.12,3160800.0,5.0911,5.1268,5.0697,5.084,3160800.0
2009-05-27 15:30:00,7.12,7.17,7.09,7.16,13042800.0,5.084,5.1197,5.0625,5.1125,13042800.0
2009-05-28 09:30:00,7.17,7.24,7.1,7.1,2364200.0,5.1197,5.1696,5.0697,5.0697,2364200.0
2009-05-28 10:00:00,7.1,7.13,6.99,7.03,3481200.0,5.0697,5.0911,4.9911,5.0197,3481200.0
2009-05-28 10:30:00,7.03,7.09,7.0,7.08,2113200.0,5.0197,5.0625,4.9983,5.0554,2113200.0
2009-05-28 11:00:00,7.07,7.11,7.06,7.08,1911000.0,5.0483,5.0768,5.0411,5.0554,1911000.0
2009-05-28 11:30:00,7.08,7.11,7.05,7.1,1279200.0,5.0554,5.0768,5.034,5.0697,1279200.0
2009-05-28 12:00:00,7.1,7.11,7.05,7.07,1509200.0,5.0697,5.0768,5.034,5.0483,1509200.0
2009-05-28 12:30:00,7.07,7.08,7.03,7.05,1099800.0,5.0483,5.0554,5.0197,5.034,1099800.0
2009-05-28 13:00:00,7.05,7.18,7.05,7.16,3404200.0,5.034,5.1268,5.034,5.1125,3404200.0
2009-05-28 13:30:00,7.16,7.18,7.09,7.13,3023600.0,5.1125,5.1268,5.0625,5.0911,3023600.0
2009-05-28 14:00:00,7.13,7.16,7.1,7.12,2529600.0,5.0911,5.1125,5.0697,5.084,2529600.0
2009-05-28 14:30:00,7.12,7.15,7.1,7.13,3033400.0,5.084,5.1054,5.0697,5.0911,3033400.0
2009-05-28 15:00:00,7.12,7.13,7.07,7.08,3031000.0,5.084,5.0911,5.0483,5.0554,3031000.0
2009-05-28 15:30:00,7.08,7.12,7.07,7.1,6339400.0,5.0554,5.084,5.0483,5.0697,6339400.0
2009-05-29 09:30:00,7.09,7.09,6.87,6.95,6962800.0,5.0625,5.0625,4.9054,4.9626,6962800.0
2009-05-29 10:00:00,6.94,6.96,6.85,6.87,4250800.0,4.9554,4.9697,4.8912,4.9054,4250800.0
2009-05-29 10:30:00,6.87,6.98,6.73,6.77,6716000.0,4.9054,4.984,4.8055,4.834,6716000.0
2009-05-29 11:00:00,6.77,6.77,6.7,6.74,6274600.0,4.834,4.834,4.7841,4.8126,6274600.0
2009-05-29 11:30:00,6.74,6.77,6.69,6.71,4830800.0,4.8126,4.834,4.7769,4.7912,4830800.0
2009-05-29 12:00:00,6.7,6.7,6.64,6.67,6119000.0,4.7841,4.7841,4.7412,4.7626,6119000.0
2009-05-29 12:30:00,6.67,6.68,6.59,6.62,7009200.0,4.7626,4.7698,4.7055,4.7269,7009200.0
2009-05-29 13:00:00,6.62,6.71,6.61,6.71,4801600.0,4.7269,4.7912,4.7198,4.7912,4801600.0
2009-05-29 13:30:00,6.7,6.72,6.62,6.71,3420400.0,4.7841,4.7983,4.7269,4.7912,3420400.0
2009-05-29 14:00:00,6.71,6.73,6.69,6.7,2426600.0,4.7912,4.8055,4.7769,4.7841,2426600.0
2009-05-29 14:30:00,6.69,6.72,6.67,6.7,4042600.0,4.7769,4.7983,4.7626,4.7841,4042600.0
2009-05-29 15:00:00,6.7,6.79,6.68,6.79,5714800.0,4.7841,4.8483,4.7698,4.8483,5714800.0
2009-05-29 15:30:00,6.78,6.88,6.78,6.88,11526000.0,4.8412,4.9126,4.8412,4.9126,11526000.0
2009-06-01 09:30:00,6.97,7.04,6.96,6.97,5354200.0,4.9769,5.0268,4.9697,4.9769,5354200.0
2009-06-01 10:00:00,6.98,7.02,6.97,7.0,4707200.0,4.984,5.0126,4.9769,4.9983,4707200.0
2009-06-01 10:30:00,7.0,7.01,6.93,6.97,2069600.0,4.9983,5.0054,4.9483,4.9769,2069600.0
2009-06-01 11:00:00,6.97,7.03,6.97,7.02,1497000.0,4.9769,5.0197,4.9769,5.0126,1497000.0
2009-06-01 11:30:00,7.03,7.04,7.01,7.04,1968800.0,5.0197,5.0268,5.0054,5.0268,1968800.0
2009-06-01 12:00:00,7.04,7.04,7.01,7.03,917000.0,5.0268,5.0268,5.0054,5.0197,917000.0
2009-06-01 12:30:00,7.03,7.04,7.0,7.0,1142800.0,5.0197,5.0268,4.9983,4.9983,1142800.0
2009-06-01 13:00:00,7.0,7.0,6.96,6.96,2054400.0,4.9983,4.9983,4.9697,4.9697,2054400.0
2009-06-01 13:30:00,6.96,6.98,6.95,6.98,1884400.0,4.9697,4.984,4.9626,4.984,1884400.0
2009-06-01 14:00:00,6.98,6.99,6.96,6.97,1696800.0,4.984,4.9911,4.9697,4.9769,1696800.0
2009-06-01 14:30:00,6.97,6.99,6.95,6.99,2935400.0,4.9769,4.9911,4.9626,4.9911,2935400.0
2009-06-01 15:00:00,6.98,6.99,6.92,6.96,3821600.0,4.984,4.9911,4.9412,4.9697,3821600.0
2009-06-01 15:30:00,6.96,6.99,6.94,6.96,9800200.0,4.9697,4.9911,4.9554,4.9697,9800200.0
2009-06-02 09:30:00,6.94,7.02,6.93,7.01,5145000.0,4.9554,5.0126,4.9483,5.0054,5145000.0
2009-06-02 10:00:00,7.01,7.12,7.0,7.1,7231600.0,5.0054,5.084,4.9983,5.0697,7231600.0
2009-06-02 10:30:00,7.1,7.15,7.08,7.14,3469800.0,5.0697,5.1054,5.0554,5.0982,3469800.0
2009-06-02 11:00:00,7.14,7.18,7.14,7.15,3237200.0,5.0982,5.1268,5.0982,5.1054,3237200.0
2009-06-02 11:30:00,7.15,7.15,7.13,7.15,4001400.0,5.1054,5.1054,5.0911,5.1054,4001400.0
2009-06-02 12:00:00,7.15,7.18,7.15,7.15,2518800.0,5.1054,5.1268,5.1054,5.1054,2518800.0
2009-06-02 12:30:00,7.15,7.22,7.15,7.22,1988800.0,5.1054,5.1554,5.1054,5.1554,1988800.0
2009-06-02 13:00:00,7.22,7.24,7.19,7.23,2004800.0,5.1554,5.1696,5.1339,5.1625,2004800.0
2009-06-02 13:30:00,7.24,7.25,7.23,7.23,2251400.0,5.1696,5.1768,5.1625,5.1625,2251400.0
2009-06-02 14:00:00,7.23,7.27,7.22,7.25,2556400.0,5.1625,5.1911,5.1554,5.1768,2556400.0
2009-06-02 14:30:00,7.25,7.28,7.24,7.25,3115600.0,5.1768,5.1982,5.1696,5.1768,3115600.0
2009-06-02 15:00:00,7.24,7.3,7.23,7.26,3617200.0,5.1696,5.2125,5.1625,5.1839,3617200.0
2009-06-02 15:30:00,7.26,7.31,7.23,7.24,9124600.0,5.1839,5.2196,5.1625,5.1696,9124600.0
2009-06-03 09:30:00,7.21,7.23,7.13,7.14,3452000.0,5.1482,5.1625,5.0911,5.0982,3452000.0
2009-06-03 10:00:00,7.14,7.14,7.09,7.11,2149800.0,5.0982,5.0982,5.0625,5.0768,2149800.0
2009-06-03 10:30:00,7.11,7.15,7.09,7.15,2723000.0,5.0768,5.1054,5.0625,5.1054,2723000.0
2009-06-03 11:00:00,7.15,7.16,7.13,7.15,1999400.0,5.1054,5.1125,5.0911,5.1054,1999400.0
2009-06-03 11:30:00,7.15,7.17,7.13,7.14,1699400.0,5.1054,5.1197,5.0911,5.0982,1699400.0
2009-06-03 12:00:00,7.14,7.14,7.11,7.12,1423400.0,5.0982,5.0982,5.0768,5.084,1423400.0
2009-06-03 12:30:00,7.11,7.12,7.08,7.08,1521600.0,5.0768,5.084,5.0554,5.0554,1521600.0
2009-06-03 13:00:00,7.08,7.08,7.03,7.03,1739000.0,5.0554,5.0554,5.0197,5.0197,1739000.0
2009-06-03 13:30:00,7.04,7.07,7.0,7.03,1516200.0,5.0268,5.0483,4.9983,5.0197,1516200.0
2009-06-03 14:00:00,7.03,7.03,6.98,6.98,2176400.0,5.0197,5.0197,4.984,4.984,2176400.0
2009-06-03 14:30:00,6.98,7.05,6.98,7.04,1463200.0,4.984,5.034,4.984,5.0268,1463200.0
2009-06-03 15:00:00,7.03,7.05,7.02,7.05,2636400.0,5.0197,5.034,5.0126,5.034,2636400.0
2009-06-03 15:30:00,7.04,7.1,7.01,7.1,6939800.0,5.0268,5.0697,5.0054,5.0697,6939800.0
2009-06-04 09:30:00,7.12,7.12,7.01,7.1,2763600.0,5.084,5.084,5.0054,5.0697,2763600.0
2009-06-04 10:00:00,7.1,7.14,7.1,7.12,4315600.0,5.0697,5.0982,5.0697,5.084,4315600.0
2009-06-04 10:30:00,7.12,7.17,7.1,7.16,2883600.0,5.084,5.1197,5.0697,5.1125,2883600.0
2009-06-04 11:00:00,7.16,7.16,7.13,7.15,1521000.0,5.1125,5.1125,5.0911,5.1054,1521000.0
2009-06-04 11:30:00,7.15,7.22,7.14,7.2,2325800.0,5.1054,5.1554,5.0982,5.1411,2325800.0
2009-06-04 12:00:00,7.2,7.2,7.17,7.19,1376600.0,5.1411,5.1411,5.1197,5.1339,1376600.0
2009-06-04 12:30:00,7.19,7.2,7.17,7.17,937000.0,5.1339,5.1411,5.1197,5.1197,937000.0
2009-06-04 13:00:00,7.17,7.22,7.17,7.22,1907000.0,5.1197,5.1554,5.1197,5.1554,1907000.0
2009-06-04 13:30:00,7.22,7.25,7.2,7.2,2195600.0,5.1554,5.1768,5.1411,5.1411,2195600.0
2009-06-04 14:00:00,7.21,7.24,7.2,7.23,1912000.0,5.1482,5.1696,5.1411,5.1625,1912000.0
2009-06-04 14:30:00,7.24,7.24,7.19,7.23,2038400.0,5.1696,5.1696,5.1339,5.1625,2038400.0
2009-06-04 15:00:00,7.23,7.24,7.22,7.23,2071600.0,5.1625,5.1696,5.1554,5.1625,2071600.0
2009-06-04 15:30:00,7.24,7.25,7.2,7.23,6399200.0,5.1696,5.1768,5.1411,5.1625,6399200.0
2009-06-05 09:30:00,7.28,7.32,7.12,7.16,4379200.0,5.1982,5.2268,5.084,5.1125,4379200.0
2009-06-05 10:00:00,7.16,7.16,6.97,7.02,5256000.0,5.1125,5.1125,4.9769,5.0126,5256000.0
2009-06-05 10:30:00,7.02,7.12,7.01,7.07,3376200.0,5.0126,5.084,5.0054,5.0483,3376200.0
2009-06-05 11:00:00,7.07,7.12,7.05,7.06,1568600.0,5.0483,5.084,5.034,5.0411,1568600.0
2009-06-05 11:30:00,7.06,7.15,7.04,7.15,1564800.0,5.0411,5.1054,5.0268,5.1054,1564800.0
2009-06-05 12:00:00,7.14,7.17,7.13,7.17,925600.0,5.0982,5.1197,5.0911,5.1197,925600.0
2009-06-05 12:30:00,7.17,7.17,7.14,7.15,1377800.0,5.1197,5.1197,5.0982,5.1054,1377800.0
2009-06-05 13:00:00,7.15,7.15,7.11,7.11,1039800.0,5.1054,5.1054,5.0768,5.0768,1039800.0
2009-06-05 13:30:00,7.11,7.13,7.09,7.1,915000.0,5.0768,5.0911,5.0625,5.0697,915000.0
2009-06-05 14:00:00,7.1,7.11,7.03,7.05,2184200.0,5.0697,5.0768,5.0197,5.034,2184200.0
2009-06-05 14:30:00,7.05,7.07,7.03,7.06,1272000.0,5.034,5.0483,5.0197,5.0411,1272000.0
2009-06-05 15:00:00,7.05,7.1,7.04,7.05,2179600.0,5.034,5.0697,5.0268,5.034,2179600.0
2009-06-05 15:30:00,7.05,7.08,7.03,7.06,6595200.0,5.034,5.0554,5.0197,5.0411,6595200.0
2009-06-08 09:30:00,7.01,7.04,6.92,7.02,2791200.0,5.0054,5.0268,4.9412,5.0126,2791200.0
2009-06-08 10:00:00,7.02,7.1,7.01,7.08,2979800.0,5.0126,5.0697,5.0054,5.0554,2979800.0
2009-06-08 10:30:00,7.08,7.13,7.07,7.08,2615000.0,5.0554,5.0911,5.0483,5.0554,2615000.0
2009-06-08 11:00:00,7.08,7.11,7.06,7.06,1189200.0,5.0554,5.0768,5.0411,5.0411,1189200.0
2009-06-08 11:30:00,7.07,7.09,7.06,7.09,905400.0,5.0483,5.0625,5.0411,5.0625,905400.0
2009-06-08 12:00:00,7.09,7.11,7.06,7.08,1118800.0,5.0625,5.0768,5.0411,5.0554,1118800.0
2009-06-08 12:30:00,7.08,7.11,7.07,7.11,712800.0,5.0554,5.0768,5.0483,5.0768,712800.0
2009-06-08 13:00:00,7.11,7.14,7.1,7.11,979200.0,5.0768,5.0982,5.0697,5.0768,979200.0
2009-06-08 13:30:00,7.11,7.14,7.09,7.13,1038800.0,5.0768,5.0982,5.0625,5.0911,1038800.0
2009-06-08 14:00:00,7.12,7.13,7.08,7.1,1234200.0,5.084,5.0911,5.0554,5.0697,1234200.0
2009-06-08 14:30:00,7.1,7.12,7.09,7.12,1245800.0,5.0697,5.084,5.0625,5.084,1245800.0
2009-06-08 15:00:00,7.12,7.22,7.11,7.2,3138600.0,5.084,5.1554,5.0768,5.1411,3138600.0
2009-06-08 15:30:00,7.2,7.28,7.18,7.18,7557200.0,5.1411,5.1982,5.1268,5.1268,7557200.0
2009-06-09 09:30:00,7.22,7.22,7.12,7.14,3864800.0,5.1554,5.1554,5.084,5.0982,3864800.0
2009-06-09 10:00:00,7.13,7.15,7.08,7.12,3282400.0,5.0911,5.1054,5.0554,5.084,3282400.0
2009-06-09 10:30:00,7.12,7.15,7.11,7.14,1736000.0,5.084,5.1054,5.0768,5.0982,1736000.0
2009-06-09 11:00:00,7.14,7.18,7.12,7.18,1516400.0,5.0982,5.1268,5.084,5.1268,1516400.0
2009-06-09 11:30:00,7.18,7.21,7.18,7.2,1553400.0,5.1268,5.1482,5.1268,5.1411,1553400.0
2009-06-09 12:00:00,7.2,7.27,7.19,7.26,2103200.0,5.1411,5.1911,5.1339,5.1839,2103200.0
2009-06-09 12:30:00,7.27,7.27,7.2,7.2,1225800.0,5.1911,5.1911,5.1411,5.1411,1225800.0
2009-06-09 13:00:00,7.2,7.23,7.17,7.21,1267600.0,5.1411,5.1625,5.1197,5.1482,1267600.0
2009-06-09 13:30:00,7.21,7.22,7.18,7.21,928400.0,5.1482,5.1554,5.1268,5.1482,928400.0
2009-06-09 14:00:00,7.21,7.25,7.2,7.24,1419000.0,5.1482,5.1768,5.1411,5.1696,1419000.0
2009-06-09 14:30:00,7.25,7.28,7.22,7.24,1479400.0,5.1768,5.1982,5.1554,5.1696,1479400.0
2009-06-09 15:00:00,7.24,7.26,7.22,7.26,2131600.0,5.1696,5.1839,5.1554,5.1839,2131600.0
2009-06-09 15:30:00,7.26,7.26,7.18,7.19,9218400.0,5.1839,5.1839,5.1268,5.1339,9218400.0
2009-06-10 09:30:00,7.28,7.32,7.1,7.14,3762200.0,5.1982,5.2268,5.0697,5.0982,3762200.0
2009-06-10 10:00:00,7.13,7.14,7.06,7.09,4174600.0,5.0911,5.0982,5.0411,5.0625,4174600.0
2009-06-10 10:30:00,7.09,7.1,7.03,7.06,2112200.0,5.0625,5.0697,5.0197,5.0411,2112200.0
2009-06-10 11:00:00,7.07,7.07,7.03,7.05,2133600.0,5.0483,5.0483,5.0197,5.034,2133600.0
2009-06-10 11:30:00,7.05,7.1,7.05,7.1,1535200.0,5.034,5.0697,5.034,5.0697,1535200.0
2009-06-10 12:00:00,7.1,7.16,7.09,7.12,1511400.0,5.0697,5.1125,5.0625,5.084,1511400.0
2009-06-10 12:30:00,7.12,7.14,7.09,7.14,1085200.0,5.084,5.0982,5.0625,5.0982,1085200.0
2009-06-10 13:00:00,7.13,7.14,7.05,7.06,1460600.0,5.0911,5.0982,5.034,5.0411,1460600.0
2009-06-10 13:30:00,7.05,7.05,6.99,7.01,1831400.0,5.034,5.034,4.9911,5.0054,1831400.0
2009-06-10 14:00:00,7.02,7.07,6.98,7.07,3084400.0,5.0126,5.0483,4.984,5.0483,3084400.0
2009-06-10 14:30:00,7.06,7.12,7.03,7.08,2819800.0,5.0411,5.084,5.0197,5.0554,2819800.0
2009-06-10 15:00:00,7.09,7.09,7.02,7.05,2942400.0,5.0625,5.0625,5.0126,5.034,2942400.0
2009-06-10 15:30:00,7.05,7.15,7.04,7.14,4789200.0,5.034,5.1054,5.0268,5.0982,4789200.0
2009-06-11 09:30:00,7.12,7.32,7.11,7.32,3694200.0,5.084,5.2268,5.0768,5.2268,3694200.0
2009-06-11 10:00:00,7.32,7.35,7.27,7.31,3556600.0,5.2268,5.2482,5.1911,5.2196,3556600.0
2009-06-11 10:30:00,7.31,7.33,7.3,7.31,2554600.0,5.2196,5.2339,5.2125,5.2196,2554600.0
2009-06-11 11:00:00,7.3,7.32,7.22,7.32,2566000.0,5.2125,5.2268,5.1554,5.2268,2566000.0
2009-06-11 11:30:00,7.32,7.32,7.25,7.26,3269000.0,5.2268,5.2268,5.1768,5.1839,3269000.0
2009-06-11 12:00:00,7.25,7.26,7.21,7.26,1177400.0,5.1768,5.1839,5.1482,5.1839,1177400.0
2009-06-11 12:30:00,7.26,7.35,7.26,7.34,1633400.0,5.1839,5.2482,5.1839,5.241,1633400.0
2009-06-11 13:00:00,7.34,7.4,7.33,7.4,2409200.0,5.241,5.2839,5.2339,5.2839,2409200.0
2009-06-11 13:30:00,7.4,7.41,7.36,7.37,2519000.0,5.2839,5.291,5.2553,5.2625,2519000.0
2009-06-11 14:00:00,7.37,7.4,7.34,7.4,2277000.0,5.2625,5.2839,5.241,5.2839,2277000.0
2009-06-11 14:30:00,7.39,7.4,7.35,7.37,2180800.0,5.2767,5.2839,5.2482,5.2625,2180800.0
2009-06-11 15:00:00,7.38,7.38,7.32,7.32,2554400.0,5.2696,5.2696,5.2268,5.2268,2554400.0
2009-06-11 15:30:00,7.32,7.32,7.24,7.25,7800600.0,5.2268,5.2268,5.1696,5.1768,7800600.0
2009-06-12 09:30:00,7.19,7.2,7.06,7.1,4830600.0,5.1339,5.1411,5.0411,5.0697,4830600.0
2009-06-12 10:00:00,7.1,7.1,7.03,7.03,3340800.0,5.0697,5.0697,5.0197,5.0197,3340800.0
2009-06-12 10:30:00,7.03,7.12,7.02,7.09,2118400.0,5.0197,5.084,5.0126,5.0625,2118400.0
2009-06-12 11:00:00,7.09,7.11,7.05,7.07,2077200.0,5.0625,5.0768,5.034,5.0483,2077200.0
2009-06-12 11:30:00,7.07,7.1,7.05,7.1,1552600.0,5.0483,5.0697,5.034,5.0697,1552600.0
2009-06-12 12:00:00,7.1,7.11,7.06,7.08,1772400.0,5.0697,5.0768,5.0411,5.0554,1772400.0
2009-06-12 12:30:00,7.07,7.12,7.06,7.11,946800.0,5.0483,5.084,5.0411,5.0768,946800.0
2009-06-12 13:00:00,7.11,7.11,7.07,7.09,1259000.0,5.0768,5.0768,5.0483,5.0625,1259000.0
2009-06-12 13:30:00,7.1,7.12,7.08,7.1,1494400.0,5.0697,5.084,5.0554,5.0697,1494400.0
2009-06-12 14:00:00,7.1,7.11,7.07,7.1,1687200.0,5.0697,5.0768,5.0483,5.0697,1687200.0
2009-06-12 14:30:00,7.1,7.17,7.09,7.13,3113400.0,5.0697,5.1197,5.0625,5.0911,3113400.0
2009-06-12 15:00:00,7.14,7.17,7.12,7.16,2442400.0,5.0982,5.1197,5.084,5.1125,2442400.0
2009-06-12 15:30:00,7.16,7.2,7.13,7.18,4525800.0,5.1125,5.1411,5.0911,5.1268,4525800.0
2009-06-15 09:30:00,7.1,7.1,7.0,7.02,3692200.0,5.0697,5.0697,4.9983,5.0126,3692200.0
2009-06-15 10:00:00,7.01,7.03,6.99,7.03,2196000.0,5.0054,5.0197,4.9911,5.0197,2196000.0
2009-06-15 10:30:00,7.03,7.08,6.89,6.91,5756200.0,5.0197,5.0554,4.9197,4.934,5756200.0
2009-06-15 11:00:00,6.91,6.91,6.86,6.88,2652200.0,4.934,4.934,4.8983,4.9126,2652200.0
2009-06-15 11:30:00,6.88,6.89,6.85,6.88,2224200.0,4.9126,4.9197,4.8912,4.9126,2224200.0
2009-06-15 12:00:00,6.88,6.91,6.87,6.88,2053800.0,4.9126,4.934,4.9054,4.9126,2053800.0
2009-06-15 12:30:00,6.88,6.91,6.87,6.89,1431800.0,4.9126,4.934,4.9054,4.9197,1431800.0
2009-06-15 13:00:00,6.89,6.9,6.85,6.89,2403200.0,4.9197,4.9269,4.8912,4.9197,2403200.0
2009-06-15 13:30:00,6.89,6.91,6.87,6.9,1957600.0,4.9197,4.934,4.9054,4.9269,1957600.0
2009-06-15 14:00:00,6.9,6.92,6.88,6.88,1871600.0,4.9269,4.9412,4.9126,4.9126,1871600.0
2009-06-15 14:30:00,6.88,6.9,6.88,6.9,2503600.0,4.9126,4.9269,4.9126,4.9269,2503600.0
2009-06-15 15:00:00,6.9,6.92,6.87,6.9,4213400.0,4.9269,4.9412,4.9054,4.9269,4213400.0
2009-06-15 15:30:00,6.9,6.93,6.87,6.91,8815800.0,4.9269,4.9483,4.9054,4.934,8815800.0
2009-06-16 09:30:00,6.92,6.99,6.82,6.83,6763400.0,4.9412,4.9911,4.8697,4.8769,6763400.0
2009-06-16 10:00:00,6.83,6.88,6.8,6.83,4166400.0,4.8769,4.9126,4.8555,4.8769,4166400.0
2009-06-16 10:30:00,6.82,6.85,6.82,6.83,2944400.0,4.8697,4.8912,4.8697,4.8769,2944400.0
2009-06-16 11:00:00,6.83,6.88,6.82,6.83,2136600.0,4.8769,4.9126,4.8697,4.8769,2136600.0
2009-06-16 11:30:00,6.83,6.83,6.8,6.82,1631600.0,4.8769,4.8769,4.8555,4.8697,1631600.0
2009-06-16 12:00:00,6.82,6.87,6.8,6.83,2471200.0,4.8697,4.9054,4.8555,4.8769,2471200.0
2009-06-16 12:30:00,6.83,6.83,6.75,6.79,4104200.0,4.8769,4.8769,4.8198,4.8483,4104200.0
2009-06-16 13:00:00,6.8,6.82,6.77,6.82,2464200.0,4.8555,4.8697,4.834,4.8697,2464200.0
2009-06-16 13:30:00,6.81,6.82,6.75,6.76,4719200.0,4.8626,4.8697,4.8198,4.8269,4719200.0
2009-06-16 14:00:00,6.76,6.79,6.72,6.78,3909400.0,4.8269,4.8483,4.7983,4.8412,3909400.0
2009-06-16 14:30:00,6.78,6.83,6.78,6.8,3488800.0,4.8412,4.8769,4.8412,4.8555,3488800.0
2009-06-16 15:00:00,6.8,6.81,6.75,6.79,3236800.0,4.8555,4.8626,4.8198,4.8483,3236800.0
2009-06-16 15:30:00,6.79,6.81,6.74,6.77,9450200.0,4.8483,4.8626,4.8126,4.834,9450200.0
2009-06-17 09:30:00,6.82,6.86,6.76,6.81,7392000.0,4.8697,4.8983,4.8269,4.8626,7392000.0
2009-06-17 10:00:00,6.81,6.82,6.76,6.8,4020000.0,4.8626,4.8697,4.8269,4.8555,4020000.0
2009-06-17 10:30:00,6.8,6.83,6.78,6.83,3612600.0,4.8555,4.8769,4.8412,4.8769,3612600.0
2009-06-17 11:00:00,6.83,6.89,6.8,6.89,4464600.0,4.8769,4.9197,4.8555,4.9197,4464600.0
2009-06-17 11:30:00,6.89,6.91,6.85,6.89,3739000.0,4.9197,4.934,4.8912,4.9197,3739000.0
2009-06-17 12:00:00,6.88,6.94,6.88,6.9,2899200.0,4.9126,4.9554,4.9126,4.9269,2899200.0
2009-06-17 12:30:00,6.9,6.92,6.87,6.88,875800.0,4.9269,4.9412,4.9054,4.9126,875800.0
2009-06-17 13:00:00,6.87,6.92,6.86,6.92,1470600.0,4.9054,4.9412,4.8983,4.9412,1470600.0
2009-06-17 13:30:00,6.91,6.98,6.9,6.95,3372200.0,4.934,4.984,4.9269,4.9626,3372200.0
2009-06-17 14:00:00,6.95,6.98,6.95,6.97,3361800.0,4.9626,4.984,4.9626,4.9769,3361800.0
2009-06-17 14:30:00,6.97,6.97,6.93,6.96,3087000.0,4.9769,4.9769,4.9483,4.9697,3087000.0
2009-06-17 15:00:00,6.97,6.99,6.95,6.96,3143400.0,4.9769,4.9911,4.9626,4.9697,3143400.0
2009-06-17 15:30:00,6.96,6.98,6.93,6.93,7020400.0,4.9697,4.984,4.9483,4.9483,7020400.0
2009-06-18 09:30:00,6.94,6.97,6.87,6.94,3571400.0,4.9554,4.9769,4.9054,4.9554,3571400.0
2009-06-18 10:00:00,6.94,7.05,6.93,6.98,4239600.0,4.9554,5.034,4.9483,4.984,4239600.0
2009-06-18 10:30:00,6.97,7.0,6.96,6.99,1782000.0,4.9769,4.9983,4.9697,4.9911,1782000.0
2009-06-18 11:00:00,6.99,7.01,6.97,6.97,1338600.0,4.9911,5.0054,4.9769,4.9769,1338600.0
2009-06-18 11:30:00,6.97,6.99,6.94,6.99,941600.0,4.9769,4.9911,4.9554,4.9911,941600.0
2009-06-18 12:00:00,6.99,7.0,6.93,6.95,910600.0,4.9911,4.9983,4.9483,4.9626,910600.0
2009-06-18 12:30:00,6.95,6.98,6.94,6.97,765000.0,4.9626,4.984,4.9554,4.9769,765000.0
2009-06-18 13:00:00,6.97,6.98,6.93,6.94,1426200.0,4.9769,4.984,4.9483,4.9554,1426200.0
2009-06-18 13:30:00,6.95,6.96,6.91,6.94,1646000.0,4.9626,4.9697,4.934,4.9554,1646000.0
2009-06-18 14:00:00,6.94,6.97,6.93,6.97,2621600.0,4.9554,4.9769,4.9483,4.9769,2621600.0
2009-06-18 14:30:00,6.97,6.97,6.93,6.95,2147600.0,4.9769,4.9769,4.9483,4.9626,2147600.0
2009-06-18 15:00:00,6.96,6.98,6.94,6.96,2345400.0,4.9697,4.984,4.9554,4.9697,2345400.0
2009-06-18 15:30:00,6.97,6.98,6.93,6.93,6748800.0,4.9769,4.984,4.9483,4.9483,6748800.0
2009-06-19 09:30:00,7.02,7.04,6.93,7.03,17015600.0,5.0126,5.0268,4.9483,5.0197,17015600.0
2009-06-19 10:00:00,7.03,7.03,6.98,7.0,1329600.0,5.0197,5.0197,4.984,4.9983,1329600.0
2009-06-19 10:30:00,7.0,7.0,6.98,7.0,1938200.0,4.9983,4.9983,4.984,4.9983,1938200.0
2009-06-19 11:00:00,7.0,7.01,6.99,7.0,1437200.0,4.9983,5.0054,4.9911,4.9983,1437200.0
2009-06-19 11:30:00,7.0,7.01,6.98,6.99,798600.0,4.9983,5.0054,4.984,4.9911,798600.0
2009-06-19 12:00:00,6.99,7.0,6.96,6.97,1474000.0,4.9911,4.9983,4.9697,4.9769,1474000.0
2009-06-19 12:30:00,6.97,7.0,6.97,6.97,1729200.0,4.9769,4.9983,4.9769,4.9769,1729200.0
2009-06-19 13:00:00,6.98,6.98,6.94,6.95,1003800.0,4.984,4.984,4.9554,4.9626,1003800.0
2009-06-19 13:30:00,6.95,6.97,6.93,6.93,1435400.0,4.9626,4.9769,4.9483,4.9483,1435400.0
2009-06-19 14:00:00,6.93,6.94,6.87,6.87,2088600.0,4.9483,4.9554,4.9054,4.9054,2088600.0
2009-06-19 14:30:00,6.87,6.93,6.87,6.93,2249000.0,4.9054,4.9483,4.9054,4.9483,2249000.0
2009-06-19 15:00:00,6.92,6.95,6.9,6.95,2578400.0,4.9412,4.9626,4.9269,4.9626,2578400.0
2009-06-19 15:30:00,6.95,6.96,6.91,6.93,5298200.0,4.9626,4.9697,4.934,4.9483,5298200.0
2009-06-22 09:30:00,6.83,6.85,6.69,6.74,4863000.0,4.8769,4.8912,4.7769,4.8126,4863000.0
2009-06-22 10:00:00,6.74,6.78,6.72,6.77,3111000.0,4.8126,4.8412,4.7983,4.834,3111000.0
2009-06-22 10:30:00,6.77,6.79,6.75,6.78,3141800.0,4.834,4.8483,4.8198,4.8412,3141800.0
2009-06-22 11:00:00,6.78,6.82,6.78,6.82,1507800.0,4.8412,4.8697,4.8412,4.8697,1507800.0
2009-06-22 11:30:00,6.82,6.84,6.8,6.83,2642000.0,4.8697,4.884,4.8555,4.8769,2642000.0
2009-06-22 12:00:00,6.83,6.88,6.82,6.88,2823000.0,4.8769,4.9126,4.8697,4.9126,2823000.0
2009-06-22 12:30:00,6.88,6.88,6.84,6.85,940000.0,4.9126,4.9126,4.884,4.8912,940000.0
2009-06-22 13:00:00,6.85,6.87,6.82,6.84,1790800.0,4.8912,4.9054,4.8697,4.884,1790800.0
2009-06-22 13:30:00,6.84,6.88,6.83,6.86,2094000.0,4.884,4.9126,4.8769,4.8983,2094000.0
2009-06-22 14:00:00,6.86,6.9,6.85,6.88,2820800.0,4.8983,4.9269,4.8912,4.9126,2820800.0
2009-06-22 14:30:00,6.88,6.91,6.87,6.88,2599800.0,4.9126,4.934,4.9054,4.9126,2599800.0
2009-06-22 15:00:00,6.89,6.9,6.86,6.89,2286000.0,4.9197,4.9269,4.8983,4.9197,2286000.0
2009-06-22 15:30:00,6.88,6.9,6.81,6.82,11275400.0,4.9126,4.9269,4.8626,4.8697,11275400.0
2009-06-23 09:30:00,6.79,6.99,6.78,6.98,4810600.0,4.8483,4.9911,4.8412,4.984,4810600.0
2009-06-23 10:00:00,6.98,6.98,6.87,6.91,4244800.0,4.984,4.984,4.9054,4.934,4244800.0
2009-06-23 10:30:00,6.91,6.93,6.88,6.9,2598800.0,4.934,4.9483,4.9126,4.9269,2598800.0
2009-06-23 11:00:00,6.9,6.91,6.84,6.85,4074800.0,4.9269,4.934,4.884,4.8912,4074800.0
2009-06-23 11:30:00,6.85,6.89,6.83,6.89,4486400.0,4.8912,4.9197,4.8769,4.9197,4486400.0
2009-06-23 12:00:00,6.89,6.9,6.88,6.89,1654200.0,4.9197,4.9269,4.9126,4.9197,1654200.0
2009-06-23 12:30:00,6.89,6.93,6.89,6.93,1430200.0,4.9197,4.9483,4.9197,4.9483,1430200.0
2009-06-23 13:00:00,6.93,6.97,6.93,6.94,1987600.0,4.9483,4.9769,4.9483,4.9554,1987600.0
2009-06-23 13:30:00,6.94,6.96,6.94,6.96,1322800.0,4.9554,4.9697,4.9554,4.9697,1322800.0
2009-06-23 14:00:00,6.96,6.99,6.95,6.97,1938800.0,4.9697,4.9911,4.9626,4.9769,1938800.0
2009-06-23 14:30:00,6.97,6.97,6.92,6.94,1839400.0,4.9769,4.9769,4.9412,4.9554,1839400.0
2009-06-23 15:00:00,6.94,6.94,6.87,6.93,4204400.0,4.9554,4.9554,4.9054,4.9483,4204400.0
2009-06-23 15:30:00,6.93,6.95,6.89,6.9,4470200.0,4.9483,4.9626,4.9197,4.9269,4470200.0
2009-06-24 09:30:00,6.89,6.97,6.86,6.92,4709200.0,4.9197,4.9769,4.8983,4.9412,4709200.0
2009-06-24 10:00:00,6.92,7.01,6.89,6.98,6089800.0,4.9412,5.0054,4.9197,4.984,6089800.0
2009-06-24 10:30:00,6.98,7.0,6.95,6.98,6006800.0,4.984,4.9983,4.9626,4.984,6006800.0
2009-06-24 11:00:00,6.99,7.0,6.95,6.96,3979800.0,4.9911,4.9983,4.9626,4.9697,3979800.0
2009-06-24 11:30:00,6.96,6.99,6.96,6.99,1787400.0,4.9697,4.9911,4.9697,4.9911,1787400.0
2009-06-24 12:00:00,6.98,7.01,6.98,7.0,4779000.0,4.984,5.0054,4.984,4.9983,4779000.0
2009-06-24 12:30:00,7.0,7.01,6.96,6.99,3189800.0,4.9983,5.0054,4.9697,4.9911,3189800.0
2009-06-24 13:00:00,6.99,7.02,6.99,7.01,1923600.0,4.9911,5.0126,4.9911,5.0054,1923600.0
2009-06-24 13:30:00,7.0,7.01,6.97,6.99,2608800.0,4.9983,5.0054,4.9769,4.9911,2608800.0
2009-06-24 14:00:00,6.99,7.01,6.94,6.96,3315200.0,4.9911,5.0054,4.9554,4.9697,3315200.0
2009-06-24 14:30:00,6.95,6.97,6.89,6.93,2891400.0,4.9626,4.9769,4.9197,4.9483,2891400.0
2009-06-24 15:00:00,6.93,6.95,6.87,6.93,4514200.0,4.9483,4.9626,4.9054,4.9483,4514200.0
2009-06-24 15:30:00,6.92,6.95,6.91,6.92,4982000.0,4.9412,4.9626,4.934,4.9412,4982000.0
2009-06-25 09:30:00,6.9,6.93,6.85,6.93,3547000.0,4.9269,4.9483,4.8912,4.9483,3547000.0
2009-06-25 10:00:00,6.93,7.05,6.92,7.04,3386000.0,4.9483,5.034,4.9412,5.0268,3386000.0
2009-06-25 10:30:00,7.03,7.05,7.0,7.04,1906000.0,5.0197,5.034,4.9983,5.0268,1906000.0
2009-06-25 11:00:00,7.05,7.11,6.9,7.1,2239400.0,5.034,5.0768,4.9269,5.0697,2239400.0
2009-06-25 11:30:00,7.11,7.2,7.1,7.2,2957600.0,5.0768,5.1411,5.0697,5.1411,2957600.0
2009-06-25 12:00:00,7.2,7.23,7.18,7.23,2494200.0,5.1411,5.1625,5.1268,5.1625,2494200.0
2009-06-25 12:30:00,7.23,7.24,7.17,7.18,2009600.0,5.1625,5.1696,5.1197,5.1268,2009600.0
2009-06-25 13:00:00,7.18,7.22,7.17,7.18,2935600.0,5.1268,5.1554,5.1197,5.1268,2935600.0
2009-06-25 13:30:00,7.18,7.2,7.17,7.2,937000.0,5.1268,5.1411,5.1197,5.1411,937000.0
2009-06-25 14:00:00,7.2,7.2,7.15,7.19,1971600.0,5.1411,5.1411,5.1054,5.1339,1971600.0
2009-06-25 14:30:00,7.2,7.21,7.14,7.17,2315600.0,5.1411,5.1482,5.0982,5.1197,2315600.0
2009-06-25 15:00:00,7.17,7.21,7.16,7.2,2886800.0,5.1197,5.1482,5.1125,5.1411,2886800.0
2009-06-25 15:30:00,7.2,7.2,7.14,7.18,6840000.0,5.1411,5.1411,5.0982,5.1268,6840000.0
2009-06-26 09:30:00,7.13,7.18,7.02,7.02,5081400.0,5.0911,5.1268,5.0126,5.0126,5081400.0
2009-06-26 10:00:00,7.02,7.13,7.01,7.12,2870000.0,5.0126,5.0911,5.0054,5.084,2870000.0
2009-06-26 10:30:00,7.12,7.13,7.06,7.09,1902800.0,5.084,5.0911,5.0411,5.0625,1902800.0
2009-06-26 11:00:00,7.09,7.14,7.07,7.13,1749200.0,5.0625,5.0982,5.0483,5.0911,1749200.0
2009-06-26 11:30:00,7.14,7.18,7.12,7.17,1445600.0,5.0982,5.1268,5.084,5.1197,1445600.0
2009-06-26 12:00:00,7.17,7.19,7.15,7.15,1285600.0,5.1197,5.1339,5.1054,5.1054,1285600.0
2009-06-26 12:30:00,7.15,7.21,7.14,7.18,1665400.0,5.1054,5.1482,5.0982,5.1268,1665400.0
2009-06-26 13:00:00,7.18,7.2,7.15,7.16,1344600.0,5.1268,5.1411,5.1054,5.1125,1344600.0
2009-06-26 13:30:00,7.16,7.16,7.13,7.15,1243600.0,5.1125,5.1125,5.0911,5.1054,1243600.0
2009-06-26 14:00:00,7.15,7.17,7.14,7.16,1114200.0,5.1054,5.1197,5.0982,5.1125,1114200.0
2009-06-26 14:30:00,7.15,7.17,7.13,7.16,2079400.0,5.1054,5.1197,5.0911,5.1125,2079400.0
2009-06-26 15:00:00,7.16,7.18,7.15,7.18,2454600.0,5.1125,5.1268,5.1054,5.1268,2454600.0
2009-06-26 15:30:00,7.18,7.18,7.11,7.12,7406000.0,5.1268,5.1268,5.0768,5.084,7406000.0
2009-06-29 09:30:00,7.13,7.14,7.05,7.11,3124400.0,5.0911,5.0982,5.034,5.0768,3124400.0
2009-06-29 10:00:00,7.11,7.17,7.1,7.15,3186800.0,5.0768,5.1197,5.0697,5.1054,3186800.0
2009-06-29 10:30:00,7.15,7.18,7.13,7.14,2570000.0,5.1054,5.1268,5.0911,5.0982,2570000.0
2009-06-29 11:00:00,7.14,7.15,7.11,7.14,1598400.0,5.0982,5.1054,5.0768,5.0982,1598400.0
2009-06-29 11:30:00,7.15,7.15,7.13,7.15,937000.0,5.1054,5.1054,5.0911,5.1054,937000.0
2009-06-29 12:00:00,7.15,7.18,7.14,7.17,1273000.0,5.1054,5.1268,5.0982,5.1197,1273000.0
2009-06-29 12:30:00,7.17,7.18,7.17,7.18,849400.0,5.1197,5.1268,5.1197,5.1268,849400.0
2009-06-29 13:00:00,7.18,7.18,7.15,7.15,767400.0,5.1268,5.1268,5.1054,5.1054,767400.0
2009-06-29 13:30:00,7.15,7.17,7.14,7.16,1067600.0,5.1054,5.1197,5.0982,5.1125,1067600.0
2009-06-29 14:00:00,7.15,7.16,7.14,7.14,794200.0,5.1054,5.1125,5.0982,5.0982,794200.0
2009-06-29 14:30:00,7.14,7.17,7.14,7.17,1249200.0,5.0982,5.1197,5.0982,5.1197,1249200.0
2009-06-29 15:00:00,7.16,7.21,7.16,7.19,1958200.0,5.1125,5.1482,5.1125,5.1339,1958200.0
2009-06-29 15:30:00,7.2,7.2,7.16,7.18,3820600.0,5.1411,5.1411,5.1125,5.1268,3820600.0
2009-06-30 09:30:00,7.18,7.2,7.14,7.17,2276600.0,5.1268,5.1411,5.0982,5.1197,2276600.0
2009-06-30 10:00:00,7.17,7.17,7.09,7.12,3548200.0,5.1197,5.1197,5.0625,5.084,3548200.0
2009-06-30 10:30:00,7.12,7.18,7.07,7.17,3315600.0,5.084,5.1268,5.0483,5.1197,3315600.0
2009-06-30 11:00:00,7.18,7.18,7.12,7.15,1901800.0,5.1268,5.1268,5.084,5.1054,1901800.0
2009-06-30 11:30:00,7.14,7.17,7.14,7.15,1531200.0,5.0982,5.1197,5.0982,5.1054,1531200.0
2009-06-30 12:00:00,7.15,7.16,7.13,7.14,1225200.0,5.1054,5.1125,5.0911,5.0982,1225200.0
2009-06-30 12:30:00,7.14,7.16,7.14,7.15,780000.0,5.0982,5.1125,5.0982,5.1054,780000.0
2009-06-30 13:00:00,7.15,7.16,7.14,7.14,1244400.0,5.1054,5.1125,5.0982,5.0982,1244400.0
2009-06-30 13:30:00,7.14,7.17,7.14,7.15,1328000.0,5.0982,5.1197,5.0982,5.1054,1328000.0
2009-06-30 14:00:00,7.15,7.18,7.15,7.18,1684400.0,5.1054,5.1268,5.1054,5.1268,1684400.0
2009-06-30 14:30:00,7.18,7.22,7.17,7.22,2150400.0,5.1268,5.1554,5.1197,5.1554,2150400.0
2009-06-30 15:00:00,7.22,7.23,7.2,7.21,2596600.0,5.1554,5.1625,5.1411,5.1482,2596600.0
2009-06-30 15:30:00,7.21,7.25,7.2,7.24,6040800.0,5.1482,5.1768,5.1411,5.1696,6040800.0
2009-07-01 09:30:00,7.25,7.38,7.21,7.36,4069000.0,5.1768,5.2696,5.1482,5.2553,4069000.0
2009-07-01 10:00:00,7.36,7.4,7.31,7.38,4701000.0,5.2553,5.2839,5.2196,5.2696,4701000.0
2009-07-01 10:30:00,7.38,7.38,7.32,7.33,2268400.0,5.2696,5.2696,5.2268,5.2339,2268400.0
2009-07-01 11:00:00,7.33,7.33,7.28,7.3,1540200.0,5.2339,5.2339,5.1982,5.2125,1540200.0
2009-07-01 11:30:00,7.29,7.34,7.29,7.33,1961800.0,5.2053,5.241,5.2053,5.2339,1961800.0
2009-07-01 12:00:00,7.34,7.36,7.32,7.34,846400.0,5.241,5.2553,5.2268,5.241,846400.0
2009-07-01 12:30:00,7.34,7.34,7.3,7.3,578000.0,5.241,5.241,5.2125,5.2125,578000.0
2009-07-01 13:00:00,7.3,7.31,7.26,7.28,1819800.0,5.2125,5.2196,5.1839,5.1982,1819800.0
2009-07-01 13:30:00,7.28,7.3,7.28,7.29,1102600.0,5.1982,5.2125,5.1982,5.2053,1102600.0
2009-07-01 14:00:00,7.29,7.29,7.24,7.27,1286600.0,5.2053,5.2053,5.1696,5.1911,1286600.0
2009-07-01 14:30:00,7.28,7.29,7.24,7.24,1852200.0,5.1982,5.2053,5.1696,5.1696,1852200.0
2009-07-01 15:00:00,7.24,7.25,7.22,7.24,1439800.0,5.1696,5.1768,5.1554,5.1696,1439800.0
2009-07-01 15:30:00,7.24,7.25,7.21,7.23,3911200.0,5.1696,5.1768,5.1482,5.1625,3911200.0
2009-07-02 09:30:00,7.15,7.17,6.93,6.96,4098000.0,5.1054,5.1197,4.9483,4.9697,4098000.0
2009-07-02 10:00:00,6.96,7.01,6.93,6.99,3309600.0,4.9697,5.0054,4.9483,4.9911,3309600.0
2009-07-02 10:30:00,6.99,7.04,6.98,7.01,2958000.0,4.9911,5.0268,4.984,5.0054,2958000.0
2009-07-02 11:00:00,7.02,7.02,6.98,6.99,2231400.0,5.0126,5.0126,4.984,4.9911,2231400.0
2009-07-02 11:30:00,6.99,7.03,6.98,7.01,1978600.0,4.9911,5.0197,4.984,5.0054,1978600.0
2009-07-02 12:00:00,7.01,7.03,7.0,7.0,1270800.0,5.0054,5.0197,4.9983,4.9983,1270800.0
2009-07-02 12:30:00,7.0,7.01,6.97,6.97,1470400.0,4.9983,5.0054,4.9769,4.9769,1470400.0
2009-07-02 13:00:00,6.97,7.0,6.97,6.98,1291600.0,4.9769,4.9983,4.9769,4.984,1291600.0
2009-07-02 13:30:00,6.97,7.0,6.96,6.97,1336200.0,4.9769,4.9983,4.9697,4.9769,1336200.0
2009-07-02 14:00:00,6.97,7.0,6.97,6.97,1635000.0,4.9769,4.9983,4.9769,4.9769,1635000.0
2009-07-02 14:30:00,6.97,6.99,6.95,6.96,1631000.0,4.9769,4.9911,4.9626,4.9697,1631000.0
2009-07-02 15:00:00,6.96,6.96,6.91,6.92,2734200.0,4.9697,4.9697,4.934,4.9412,2734200.0
2009-07-02 15:30:00,6.92,6.98,6.9,6.95,5643600.0,4.9412,4.984,4.9269,4.9626,5643600.0
2009-07-06 09:30:00,6.89,7.01,6.87,6.99,3475200.0,4.9436,5.0297,4.9293,5.0154,3475200.0
2009-07-06 10:00:00,6.99,7.01,6.92,6.93,4771600.0,5.0154,5.0297,4.9651,4.9723,4771600.0
2009-07-06 10:30:00,6.93,7.0,6.9,6.93,2092200.0,4.9723,5.0225,4.9508,4.9723,2092200.0
2009-07-06 11:00:00,6.93,6.93,6.89,6.9,1373400.0,4.9723,4.9723,4.9436,4.9508,1373400.0
2009-07-06 11:30:00,6.9,6.93,6.89,6.91,1967200.0,4.9508,4.9723,4.9436,4.958,1967200.0
2009-07-06 12:00:00,6.91,6.92,6.9,6.91,813800.0,4.958,4.9651,4.9508,4.958,813800.0
2009-07-06 12:30:00,6.91,6.92,6.9,6.91,779800.0,4.958,4.9651,4.9508,4.958,779800.0
2009-07-06 13:00:00,6.92,6.93,6.89,6.93,1588000.0,4.9651,4.9723,4.9436,4.9723,1588000.0
2009-07-06 13:30:00,6.93,6.93,6.91,6.91,670200.0,4.9723,4.9723,4.958,4.958,670200.0
2009-07-06 14:00:00,6.91,6.91,6.88,6.89,859200.0,4.958,4.958,4.9364,4.9436,859200.0
2009-07-06 14:30:00,6.89,6.93,6.88,6.91,1207200.0,4.9436,4.9723,4.9364,4.958,1207200.0
2009-07-06 15:00:00,6.91,6.94,6.9,6.91,2096200.0,4.958,4.9795,4.9508,4.958,2096200.0
2009-07-06 15:30:00,6.91,6.96,6.89,6.95,5170800.0,4.958,4.9938,4.9436,4.9867,5170800.0
2009-07-07 09:30:00,6.92,6.93,6.75,6.78,3865400.0,4.9651,4.9723,4.8432,4.8647,3865400.0
2009-07-07 10:00:00,6.78,6.8,6.75,6.77,3236200.0,4.8647,4.879,4.8432,4.8575,3236200.0
2009-07-07 10:30:00,6.77,6.77,6.71,6.72,2931000.0,4.8575,4.8575,4.8145,4.8216,2931000.0
2009-07-07 11:00:00,6.72,6.73,6.68,6.7,4089800.0,4.8216,4.8288,4.7929,4.8073,4089800.0
2009-07-07 11:30:00,6.69,6.75,6.67,6.74,5089800.0,4.8001,4.8432,4.7858,4.836,5089800.0
2009-07-07 12:00:00,6.74,6.74,6.68,6.69,3326000.0,4.836,4.836,4.7929,4.8001,3326000.0
2009-07-07 12:30:00,6.7,6.73,6.69,6.73,1457600.0,4.8073,4.8288,4.8001,4.8288,1457600.0
2009-07-07 13:00:00,6.73,6.74,6.68,6.71,4327200.0,4.8288,4.836,4.7929,4.8145,4327200.0
2009-07-07 13:30:00,6.71,6.72,6.68,6.68,2591200.0,4.8145,4.8216,4.7929,4.7929,2591200.0
2009-07-07 14:00:00,6.68,6.71,6.68,6.7,2621000.0,4.7929,4.8145,4.7929,4.8073,2621000.0
2009-07-07 14:30:00,6.7,6.72,6.67,6.7,2455200.0,4.8073,4.8216,4.7858,4.8073,2455200.0
2009-07-07 15:00:00,6.7,6.7,6.66,6.69,4522800.0,4.8073,4.8073,4.7786,4.8001,4522800.0
2009-07-07 15:30:00,6.7,6.7,6.63,6.65,8723400.0,4.8073,4.8073,4.7571,4.7714,8723400.0
2009-07-08 09:30:00,6.68,6.77,6.66,6.73,4934000.0,4.7929,4.8575,4.7786,4.8288,4934000.0
2009-07-08 10:00:00,6.73,6.82,6.73,6.8,3983400.0,4.8288,4.8934,4.8288,4.879,3983400.0
2009-07-08 10:30:00,6.8,6.82,6.77,6.78,6111000.0,4.879,4.8934,4.8575,4.8647,6111000.0
2009-07-08 11:00:00,6.78,6.8,6.75,6.8,3570600.0,4.8647,4.879,4.8432,4.879,3570600.0
2009-07-08 11:30:00,6.8,6.81,6.76,6.77,2522400.0,4.879,4.8862,4.8503,4.8575,2522400.0
2009-07-08 12:00:00,6.77,6.78,6.72,6.72,2709600.0,4.8575,4.8647,4.8216,4.8216,2709600.0
2009-07-08 12:30:00,6.72,6.75,6.72,6.73,1030600.0,4.8216,4.8432,4.8216,4.8288,1030600.0
2009-07-08 13:00:00,6.73,6.79,6.73,6.79,3026800.0,4.8288,4.8719,4.8288,4.8719,3026800.0
2009-07-08 13:30:00,6.79,6.8,6.75,6.76,2590400.0,4.8719,4.879,4.8432,4.8503,2590400.0
2009-07-08 14:00:00,6.75,6.76,6.71,6.74,4373600.0,4.8432,4.8503,4.8145,4.836,4373600.0
2009-07-08 14:30:00,6.74,6.76,6.71,6.75,3397600.0,4.836,4.8503,4.8145,4.8432,3397600.0
2009-07-08 15:00:00,6.76,6.77,6.72,6.74,4751000.0,4.8503,4.8575,4.8216,4.836,4751000.0
2009-07-08 15:30:00,6.74,6.78,6.73,6.75,5758600.0,4.836,4.8647,4.8288,4.8432,5758600.0
2009-07-09 09:30:00,6.78,6.84,6.69,6.69,5300000.0,4.8647,4.9077,4.8001,4.8001,5300000.0
2009-07-09 10:00:00,6.69,6.79,6.68,6.72,3699600.0,4.8001,4.8719,4.7929,4.8216,3699600.0
2009-07-09 10:30:00,6.71,6.73,6.68,6.71,1672600.0,4.8145,4.8288,4.7929,4.8145,1672600.0
2009-07-09 11:00:00,6.71,6.71,6.65,6.67,1921600.0,4.8145,4.8145,4.7714,4.7858,1921600.0
2009-07-09 11:30:00,6.67,6.72,6.66,6.7,1670200.0,4.7858,4.8216,4.7786,4.8073,1670200.0
2009-07-09 12:00:00,6.69,6.72,6.68,6.69,1434600.0,4.8001,4.8216,4.7929,4.8001,1434600.0
2009-07-09 12:30:00,6.69,6.71,6.68,6.71,794000.0,4.8001,4.8145,4.7929,4.8145,794000.0
2009-07-09 13:00:00,6.71,6.73,6.68,6.72,1504400.0,4.8145,4.8288,4.7929,4.8216,1504400.0
2009-07-09 13:30:00,6.72,6.75,6.72,6.74,1708000.0,4.8216,4.8432,4.8216,4.836,1708000.0
2009-07-09 14:00:00,6.74,6.75,6.73,6.74,953800.0,4.836,4.8432,4.8288,4.836,953800.0
2009-07-09 14:30:00,6.74,6.75,6.71,6.72,1223000.0,4.836,4.8432,4.8145,4.8216,1223000.0
2009-07-09 15:00:00,6.72,6.73,6.7,6.7,1758800.0,4.8216,4.8288,4.8073,4.8073,1758800.0
2009-07-09 15:30:00,6.7,6.71,6.68,6.7,5276000.0,4.8073,4.8145,4.7929,4.8073,5276000.0
2009-07-10 09:30:00,6.66,6.75,6.65,6.7,2560800.0,4.7786,4.8432,4.7714,4.8073,2560800.0
2009-07-10 10:00:00,6.69,6.74,6.64,6.72,3196800.0,4.8001,4.836,4.7642,4.8216,3196800.0
2009-07-10 10:30:00,6.72,6.73,6.67,6.68,1558600.0,4.8216,4.8288,4.7858,4.7929,1558600.0
2009-07-10 11:00:00,6.68,6.68,6.55,6.58,2565200.0,4.7929,4.7929,4.6997,4.7212,2565200.0
2009-07-10 11:30:00,6.58,6.59,6.54,6.58,2023200.0,4.7212,4.7284,4.6925,4.7212,2023200.0
2009-07-10 12:00:00,6.58,6.6,6.56,6.57,850200.0,4.7212,4.7355,4.7068,4.714,850200.0
2009-07-10 12:30:00,6.57,6.62,6.56,6.59,1525800.0,4.714,4.7499,4.7068,4.7284,1525800.0
2009-07-10 13:00:00,6.59,6.61,6.59,6.6,1128800.0,4.7284,4.7427,4.7284,4.7355,1128800.0
2009-07-10 13:30:00,6.61,6.64,6.6,6.62,737400.0,4.7427,4.7642,4.7355,4.7499,737400.0
2009-07-10 14:00:00,6.62,6.64,6.59,6.61,1089800.0,4.7499,4.7642,4.7284,4.7427,1089800.0
2009-07-10 14:30:00,6.61,6.63,6.59,6.59,1392400.0,4.7427,4.7571,4.7284,4.7284,1392400.0
2009-07-10 15:00:00,6.59,6.62,6.59,6.61,2145200.0,4.7284,4.7499,4.7284,4.7427,2145200.0
2009-07-10 15:30:00,6.6,6.64,6.59,6.61,5342000.0,4.7355,4.7642,4.7284,4.7427,5342000.0
2009-07-13 09:30:00,6.61,6.61,6.52,6.54,2693600.0,4.7427,4.7427,4.6781,4.6925,2693600.0
2009-07-13 10:00:00,6.54,6.61,6.53,6.59,3534800.0,4.6925,4.7427,4.6853,4.7284,3534800.0
2009-07-13 10:30:00,6.59,6.67,6.59,6.67,2334600.0,4.7284,4.7858,4.7284,4.7858,2334600.0
2009-07-13 11:00:00,6.67,6.69,6.67,6.68,1902400.0,4.7858,4.8001,4.7858,4.7929,1902400.0
2009-07-13 11:30:00,6.68,6.75,6.68,6.74,2988400.0,4.7929,4.8432,4.7929,4.836,2988400.0
2009-07-13 12:00:00,6.74,6.75,6.7,6.7,1594800.0,4.836,4.8432,4.8073,4.8073,1594800.0
2009-07-13 12:30:00,6.7,6.73,6.69,6.72,932000.0,4.8073,4.8288,4.8001,4.8216,932000.0
2009-07-13 13:00:00,6.72,6.76,6.71,6.75,1194000.0,4.8216,4.8503,4.8145,4.8432,1194000.0
2009-07-13 13:30:00,6.75,6.75,6.73,6.75,854600.0,4.8432,4.8432,4.8288,4.8432,854600.0
2009-07-13 14:00:00,6.74,6.77,6.72,6.74,2265800.0,4.836,4.8575,4.8216,4.836,2265800.0
2009-07-13 14:30:00,6.74,6.74,6.7,6.73,2818200.0,4.836,4.836,4.8073,4.8288,2818200.0
2009-07-13 15:00:00,6.73,6.75,6.72,6.73,1875600.0,4.8288,4.8432,4.8216,4.8288,1875600.0
2009-07-13 15:30:00,6.73,6.77,6.72,6.76,5007800.0,4.8288,4.8575,4.8216,4.8503,5007800.0
2009-07-14 09:30:00,6.76,6.83,6.73,6.79,4008200.0,4.8503,4.9006,4.8288,4.8719,4008200.0
2009-07-14 10:00:00,6.78,6.84,6.78,6.79,2267800.0,4.8647,4.9077,4.8647,4.8719,2267800.0
2009-07-14 10:30:00,6.79,6.81,6.76,6.79,1469000.0,4.8719,4.8862,4.8503,4.8719,1469000.0
2009-07-14 11:00:00,6.79,6.83,6.78,6.81,1078000.0,4.8719,4.9006,4.8647,4.8862,1078000.0
2009-07-14 11:30:00,6.82,6.85,6.8,6.85,1202600.0,4.8934,4.9149,4.879,4.9149,1202600.0
2009-07-14 12:00:00,6.85,6.85,6.81,6.81,714000.0,4.9149,4.9149,4.8862,4.8862,714000.0
2009-07-14 12:30:00,6.82,6.83,6.79,6.79,1208400.0,4.8934,4.9006,4.8719,4.8719,1208400.0
2009-07-14 13:00:00,6.79,6.8,6.76,6.78,1116200.0,4.8719,4.879,4.8503,4.8647,1116200.0
2009-07-14 13:30:00,6.78,6.78,6.76,6.76,1025000.0,4.8647,4.8647,4.8503,4.8503,1025000.0
2009-07-14 14:00:00,6.76,6.78,6.74,6.76,1134600.0,4.8503,4.8647,4.836,4.8503,1134600.0
2009-07-14 14:30:00,6.76,6.81,6.75,6.75,2623400.0,4.8503,4.8862,4.8432,4.8432,2623400.0
2009-07-14 15:00:00,6.75,6.79,6.74,6.75,3187000.0,4.8432,4.8719,4.836,4.8432,3187000.0
2009-07-14 15:30:00,6.75,6.79,6.75,6.78,2576400.0,4.8432,4.8719,4.8432,4.8647,2576400.0
2009-07-15 09:30:00,6.84,6.94,6.78,6.85,4197800.0,4.9077,4.9795,4.8647,4.9149,4197800.0
2009-07-15 10:00:00,6.85,6.96,6.85,6.95,2013200.0,4.9149,4.9938,4.9149,4.9867,2013200.0
2009-07-15 10:30:00,6.95,6.95,6.91,6.93,1231800.0,4.9867,4.9867,4.958,4.9723,1231800.0
2009-07-15 11:00:00,6.93,6.94,6.92,6.93,1717200.0,4.9723,4.9795,4.9651,4.9723,1717200.0
2009-07-15 11:30:00,6.93,6.97,6.92,6.96,1224400.0,4.9723,5.001,4.9651,4.9938,1224400.0
2009-07-15 12:00:00,6.96,6.98,6.95,6.97,1081400.0,4.9938,5.0082,4.9867,5.001,1081400.0
2009-07-15 12:30:00,6.97,6.98,6.95,6.95,1264600.0,5.001,5.0082,4.9867,4.9867,1264600.0
2009-07-15 13:00:00,6.95,6.96,6.95,6.96,484600.0,4.9867,4.9938,4.9867,4.9938,484600.0
2009-07-15 13:30:00,6.96,6.99,6.95,6.98,1953800.0,4.9938,5.0154,4.9867,5.0082,1953800.0
2009-07-15 14:00:00,6.98,7.0,6.96,6.98,2190600.0,5.0082,5.0225,4.9938,5.0082,2190600.0
2009-07-15 14:30:00,6.99,7.03,6.99,7.03,2264200.0,5.0154,5.0441,5.0154,5.0441,2264200.0
2009-07-15 15:00:00,7.03,7.04,7.0,7.02,2779000.0,5.0441,5.0512,5.0225,5.0369,2779000.0
2009-07-15 15:30:00,7.02,7.06,7.0,7.05,5592400.0,5.0369,5.0656,5.0225,5.0584,5592400.0
2009-07-16 09:30:00,7.01,7.09,6.98,7.08,3290000.0,5.0297,5.0871,5.0082,5.0799,3290000.0
2009-07-16 10:00:00,7.08,7.08,6.96,7.01,1990600.0,5.0799,5.0799,4.9938,5.0297,1990600.0
2009-07-16 10:30:00,7.01,7.03,7.01,7.01,996200.0,5.0297,5.0441,5.0297,5.0297,996200.0
2009-07-16 11:00:00,7.01,7.02,7.0,7.01,920600.0,5.0297,5.0369,5.0225,5.0297,920600.0
2009-07-16 11:30:00,7.0,7.03,6.99,7.02,667400.0,5.0225,5.0441,5.0154,5.0369,667400.0
2009-07-16 12:00:00,7.03,7.05,7.01,7.04,927200.0,5.0441,5.0584,5.0297,5.0512,927200.0
2009-07-16 12:30:00,7.04,7.05,7.01,7.02,716200.0,5.0512,5.0584,5.0297,5.0369,716200.0
2009-07-16 13:00:00,7.02,7.02,6.98,6.99,882000.0,5.0369,5.0369,5.0082,5.0154,882000.0
2009-07-16 13:30:00,6.99,7.03,6.98,7.03,1296000.0,5.0154,5.0441,5.0082,5.0441,1296000.0
2009-07-16 14:00:00,7.03,7.05,7.02,7.04,797200.0,5.0441,5.0584,5.0369,5.0512,797200.0
2009-07-16 14:30:00,7.04,7.08,7.04,7.05,1534200.0,5.0512,5.0799,5.0512,5.0584,1534200.0
2009-07-16 15:00:00,7.05,7.09,7.05,7.08,2062800.0,5.0584,5.0871,5.0584,5.0799,2062800.0
2009-07-16 15:30:00,7.08,7.11,7.07,7.08,4365800.0,5.0799,5.1015,5.0728,5.0799,4365800.0
2009-07-17 09:30:00,7.08,7.11,6.95,7.06,7402200.0,5.0799,5.1015,4.9867,5.0656,7402200.0
2009-07-17 10:00:00,7.06,7.09,7.02,7.03,1950400.0,5.0656,5.0871,5.0369,5.0441,1950400.0
2009-07-17 10:30:00,7.03,7.05,7.02,7.03,1407400.0,5.0441,5.0584,5.0369,5.0441,1407400.0
2009-07-17 11:00:00,7.03,7.06,7.03,7.05,508200.0,5.0441,5.0656,5.0441,5.0584,508200.0
2009-07-17 11:30:00,7.05,7.06,7.03,7.03,656400.0,5.0584,5.0656,5.0441,5.0441,656400.0
2009-07-17 12:00:00,7.03,7.05,7.03,7.03,791600.0,5.0441,5.0584,5.0441,5.0441,791600.0
2009-07-17 12:30:00,7.03,7.05,7.03,7.03,709200.0,5.0441,5.0584,5.0441,5.0441,709200.0
2009-07-17 13:00:00,7.03,7.06,7.03,7.05,863400.0,5.0441,5.0656,5.0441,5.0584,863400.0
2009-07-17 13:30:00,7.05,7.08,7.04,7.06,1430000.0,5.0584,5.0799,5.0512,5.0656,1430000.0
2009-07-17 14:00:00,7.05,7.06,7.04,7.04,941600.0,5.0584,5.0656,5.0512,5.0512,941600.0
2009-07-17 14:30:00,7.04,7.07,7.04,7.06,1090400.0,5.0512,5.0728,5.0512,5.0656,1090400.0
2009-07-17 15:00:00,7.06,7.07,7.03,7.05,1312200.0,5.0656,5.0728,5.0441,5.0584,1312200.0
2009-07-17 15:30:00,7.05,7.09,7.04,7.08,3996200.0,5.0584,5.0871,5.0512,5.0799,3996200.0
2009-07-20 09:30:00,7.05,7.14,7.05,7.12,2991600.0,5.0584,5.123,5.0584,5.1086,2991600.0
2009-07-20 10:00:00,7.12,7.15,7.09,7.1,2260600.0,5.1086,5.1302,5.0871,5.0943,2260600.0
2009-07-20 10:30:00,7.11,7.13,7.1,7.13,1089200.0,5.1015,5.1158,5.0943,5.1158,1089200.0
2009-07-20 11:00:00,7.12,7.13,7.11,7.13,629200.0,5.1086,5.1158,5.1015,5.1158,629200.0
2009-07-20 11:30:00,7.13,7.14,7.1,7.13,1486600.0,5.1158,5.123,5.0943,5.1158,1486600.0
2009-07-20 12:00:00,7.13,7.13,7.11,7.12,1116400.0,5.1158,5.1158,5.1015,5.1086,1116400.0
2009-07-20 12:30:00,7.12,7.14,7.12,7.12,825000.0,5.1086,5.123,5.1086,5.1086,825000.0
2009-07-20 13:00:00,7.13,7.13,7.1,7.13,1010000.0,5.1158,5.1158,5.0943,5.1158,1010000.0
2009-07-20 13:30:00,7.13,7.18,7.13,7.16,2065400.0,5.1158,5.1517,5.1158,5.1373,2065400.0
2009-07-20 14:00:00,7.16,7.18,7.16,7.17,1191400.0,5.1373,5.1517,5.1373,5.1445,1191400.0
2009-07-20 14:30:00,7.17,7.2,7.17,7.18,1035800.0,5.1445,5.166,5.1445,5.1517,1035800.0
2009-07-20 15:00:00,7.18,7.25,7.18,7.2,1988800.0,5.1517,5.2019,5.1517,5.166,1988800.0
2009-07-20 15:30:00,7.21,7.26,7.19,7.26,6242400.0,5.1732,5.2091,5.1589,5.2091,6242400.0
2009-07-21 09:30:00,7.28,7.32,7.18,7.24,4242400.0,5.2234,5.2521,5.1517,5.1947,4242400.0
2009-07-21 10:00:00,7.24,7.25,7.11,7.12,3983600.0,5.1947,5.2019,5.1015,5.1086,3983600.0
2009-07-21 10:30:00,7.12,7.17,7.12,7.15,3427200.0,5.1086,5.1445,5.1086,5.1302,3427200.0
2009-07-21 11:00:00,7.15,7.15,7.09,7.1,1389600.0,5.1302,5.1302,5.0871,5.0943,1389600.0
2009-07-21 11:30:00,7.1,7.1,7.06,7.07,1627200.0,5.0943,5.0943,5.0656,5.0728,1627200.0
2009-07-21 12:00:00,7.07,7.1,7.07,7.1,1349600.0,5.0728,5.0943,5.0728,5.0943,1349600.0
2009-07-21 12:30:00,7.1,7.1,7.05,7.06,896600.0,5.0943,5.0943,5.0584,5.0656,896600.0
2009-07-21 13:00:00,7.06,7.07,7.04,7.06,1008800.0,5.0656,5.0728,5.0512,5.0656,1008800.0
2009-07-21 13:30:00,7.06,7.09,7.06,7.08,1189800.0,5.0656,5.0871,5.0656,5.0799,1189800.0
2009-07-21 14:00:00,7.08,7.1,7.07,7.07,1125000.0,5.0799,5.0943,5.0728,5.0728,1125000.0
2009-07-21 14:30:00,7.07,7.13,7.07,7.12,2685200.0,5.0728,5.1158,5.0728,5.1086,2685200.0
2009-07-21 15:00:00,7.12,7.15,7.12,7.15,2393000.0,5.1086,5.1302,5.1086,5.1302,2393000.0
2009-07-21 15:30:00,7.14,7.16,7.12,7.16,3933600.0,5.123,5.1373,5.1086,5.1373,3933600.0
2009-07-22 09:30:00,7.12,7.16,7.1,7.13,2855000.0,5.1086,5.1373,5.0943,5.1158,2855000.0
2009-07-22 10:00:00,7.13,7.16,7.07,7.08,1795200.0,5.1158,5.1373,5.0728,5.0799,1795200.0
2009-07-22 10:30:00,7.08,7.1,7.03,7.09,2392800.0,5.0799,5.0943,5.0441,5.0871,2392800.0
2009-07-22 11:00:00,7.09,7.12,7.08,7.11,1148000.0,5.0871,5.1086,5.0799,5.1015,1148000.0
2009-07-22 11:30:00,7.11,7.12,7.07,7.07,1831600.0,5.1015,5.1086,5.0728,5.0728,1831600.0
2009-07-22 12:00:00,7.07,7.1,7.07,7.1,1456400.0,5.0728,5.0943,5.0728,5.0943,1456400.0
2009-07-22 12:30:00,7.1,7.12,7.09,7.09,1075200.0,5.0943,5.1086,5.0871,5.0871,1075200.0
2009-07-22 13:00:00,7.09,7.1,7.07,7.07,1102400.0,5.0871,5.0943,5.0728,5.0728,1102400.0
2009-07-22 13:30:00,7.07,7.08,7.06,7.07,1290600.0,5.0728,5.0799,5.0656,5.0728,1290600.0
2009-07-22 14:00:00,7.07,7.08,7.03,7.04,1343600.0,5.0728,5.0799,5.0441,5.0512,1343600.0
2009-07-22 14:30:00,7.04,7.07,7.04,7.06,1189400.0,5.0512,5.0728,5.0512,5.0656,1189400.0
2009-07-22 15:00:00,7.06,7.08,7.04,7.06,2367000.0,5.0656,5.0799,5.0512,5.0656,2367000.0
2009-07-22 15:30:00,7.06,7.08,7.03,7.08,6024600.0,5.0656,5.0799,5.0441,5.0799,6024600.0
2009-07-23 09:30:00,7.09,7.14,7.01,7.14,2311200.0,5.0871,5.123,5.0297,5.123,2311200.0
2009-07-23 10:00:00,7.14,7.16,7.1,7.14,2604400.0,5.123,5.1373,5.0943,5.123,2604400.0
2009-07-23 10:30:00,7.14,7.21,7.14,7.2,2621400.0,5.123,5.1732,5.123,5.166,2621400.0
2009-07-23 11:00:00,7.2,7.26,7.18,7.25,3326200.0,5.166,5.2091,5.1517,5.2019,3326200.0
2009-07-23 11:30:00,7.25,7.27,7.21,7.21,2401800.0,5.2019,5.2163,5.1732,5.1732,2401800.0
2009-07-23 12:00:00,7.22,7.25,7.2,7.21,2306600.0,5.1804,5.2019,5.166,5.1732,2306600.0
2009-07-23 12:30:00,7.22,7.27,7.2,7.26,4730000.0,5.1804,5.2163,5.166,5.2091,4730000.0
2009-07-23 13:00:00,7.26,7.26,7.23,7.25,1564600.0,5.2091,5.2091,5.1876,5.2019,1564600.0
2009-07-23 13:30:00,7.25,7.27,7.25,7.26,1102400.0,5.2019,5.2163,5.2019,5.2091,1102400.0
2009-07-23 14:00:00,7.26,7.26,7.24,7.26,1743800.0,5.2091,5.2091,5.1947,5.2091,1743800.0
2009-07-23 14:30:00,7.26,7.26,7.23,7.25,1913800.0,5.2091,5.2091,5.1876,5.2019,1913800.0
2009-07-23 15:00:00,7.25,7.26,7.23,7.25,2368800.0,5.2019,5.2091,5.1876,5.2019,2368800.0
2009-07-23 15:30:00,7.25,7.26,7.22,7.25,5384000.0,5.2019,5.2091,5.1804,5.2019,5384000.0
2009-07-24 09:30:00,7.2,7.27,7.15,7.2,3480600.0,5.166,5.2163,5.1302,5.166,3480600.0
2009-07-24 10:00:00,7.2,7.25,7.15,7.18,1741200.0,5.166,5.2019,5.1302,5.1517,1741200.0
2009-07-24 10:30:00,7.18,7.18,7.12,7.15,2298200.0,5.1517,5.1517,5.1086,5.1302,2298200.0
2009-07-24 11:00:00,7.15,7.18,7.12,7.18,1711200.0,5.1302,5.1517,5.1086,5.1517,1711200.0
2009-07-24 11:30:00,7.18,7.23,7.18,7.22,1069800.0,5.1517,5.1876,5.1517,5.1804,1069800.0
2009-07-24 12:00:00,7.22,7.23,7.21,7.23,819200.0,5.1804,5.1876,5.1732,5.1876,819200.0
2009-07-24 12:30:00,7.22,7.24,7.21,7.22,940000.0,5.1804,5.1947,5.1732,5.1804,940000.0
2009-07-24 13:00:00,7.22,7.22,7.18,7.22,1401000.0,5.1804,5.1804,5.1517,5.1804,1401000.0
2009-07-24 13:30:00,7.22,7.24,7.21,7.22,997200.0,5.1804,5.1947,5.1732,5.1804,997200.0
2009-07-24 14:00:00,7.22,7.23,7.21,7.21,1190800.0,5.1804,5.1876,5.1732,5.1732,1190800.0
2009-07-24 14:30:00,7.21,7.23,7.2,7.21,914000.0,5.1732,5.1876,5.166,5.1732,914000.0
2009-07-24 15:00:00,7.21,7.24,7.2,7.23,1701200.0,5.1732,5.1947,5.166,5.1876,1701200.0
2009-07-24 15:30:00,7.23,7.26,7.22,7.25,3576200.0,5.1876,5.2091,5.1804,5.2019,3576200.0
2009-07-27 09:30:00,7.25,7.27,7.18,7.22,2134800.0,5.2019,5.2163,5.1517,5.1804,2134800.0
2009-07-27 10:00:00,7.22,7.28,7.18,7.19,2540400.0,5.1804,5.2234,5.1517,5.1589,2540400.0
2009-07-27 10:30:00,7.19,7.24,7.16,7.22,1919000.0,5.1589,5.1947,5.1373,5.1804,1919000.0
2009-07-27 11:00:00,7.22,7.34,7.2,7.31,4115000.0,5.1804,5.2665,5.166,5.245,4115000.0
2009-07-27 11:30:00,7.31,7.38,7.31,7.33,3243200.0,5.245,5.2952,5.245,5.2593,3243200.0
2009-07-27 12:00:00,7.33,7.34,7.32,7.33,1260000.0,5.2593,5.2665,5.2521,5.2593,1260000.0
2009-07-27 12:30:00,7.33,7.37,7.33,7.37,1690200.0,5.2593,5.288,5.2593,5.288,1690200.0
2009-07-27 13:00:00,7.37,7.38,7.33,7.33,1578600.0,5.288,5.2952,5.2593,5.2593,1578600.0
2009-07-27 13:30:00,7.33,7.39,7.33,7.36,1477800.0,5.2593,5.3024,5.2593,5.2808,1477800.0
2009-07-27 14:00:00,7.37,7.4,7.36,7.39,1445800.0,5.288,5.3095,5.2808,5.3024,1445800.0
2009-07-27 14:30:00,7.39,7.43,7.38,7.43,4847600.0,5.3024,5.3311,5.2952,5.3311,4847600.0
2009-07-27 15:00:00,7.43,7.45,7.42,7.43,3134400.0,5.3311,5.3454,5.3239,5.3311,3134400.0
2009-07-27 15:30:00,7.43,7.46,7.4,7.45,4304600.0,5.3311,5.3526,5.3095,5.3454,4304600.0
2009-07-28 09:30:00,7.4,7.48,7.39,7.47,3498800.0,5.3095,5.3669,5.3024,5.3598,3498800.0
2009-07-28 10:00:00,7.47,7.47,7.38,7.41,2189000.0,5.3598,5.3598,5.2952,5.3167,2189000.0
2009-07-28 10:30:00,7.41,7.43,7.38,7.43,1104400.0,5.3167,5.3311,5.2952,5.3311,1104400.0
2009-07-28 11:00:00,7.43,7.48,7.43,7.46,4457800.0,5.3311,5.3669,5.3311,5.3526,4457800.0
2009-07-28 11:30:00,7.46,7.47,7.42,7.43,2281200.0,5.3526,5.3598,5.3239,5.3311,2281200.0
2009-07-28 12:00:00,7.43,7.43,7.39,7.41,1094600.0,5.3311,5.3311,5.3024,5.3167,1094600.0
2009-07-28 12:30:00,7.4,7.41,7.38,7.38,1187800.0,5.3095,5.3167,5.2952,5.2952,1187800.0
2009-07-28 13:00:00,7.38,7.43,7.36,7.43,2624200.0,5.2952,5.3311,5.2808,5.3311,2624200.0
2009-07-28 13:30:00,7.43,7.44,7.39,7.43,2118800.0,5.3311,5.3382,5.3024,5.3311,2118800.0
2009-07-28 14:00:00,7.42,7.46,7.4,7.43,1632600.0,5.3239,5.3526,5.3095,5.3311,1632600.0
2009-07-28 14:30:00,7.42,7.48,7.42,7.43,2349400.0,5.3239,5.3669,5.3239,5.3311,2349400.0
2009-07-28 15:00:00,7.43,7.43,7.39,7.41,3074400.0,5.3311,5.3311,5.3024,5.3167,3074400.0
2009-07-28 15:30:00,7.41,7.47,7.4,7.45,6112200.0,5.3167,5.3598,5.3095,5.3454,6112200.0
2009-07-29 09:30:00,7.43,7.5,7.39,7.46,4101600.0,5.3311,5.3813,5.3024,5.3526,4101600.0
2009-07-29 10:00:00,7.46,7.48,7.39,7.41,3393000.0,5.3526,5.3669,5.3024,5.3167,3393000.0
2009-07-29 10:30:00,7.4,7.41,7.35,7.38,2332800.0,5.3095,5.3167,5.2737,5.2952,2332800.0
2009-07-29 11:00:00,7.38,7.39,7.33,7.34,1523600.0,5.2952,5.3024,5.2593,5.2665,1523600.0
2009-07-29 11:30:00,7.33,7.34,7.3,7.34,1181800.0,5.2593,5.2665,5.2378,5.2665,1181800.0
2009-07-29 12:00:00,7.34,7.34,7.3,7.31,1031800.0,5.2665,5.2665,5.2378,5.245,1031800.0
2009-07-29 12:30:00,7.31,7.33,7.3,7.33,609000.0,5.245,5.2593,5.2378,5.2593,609000.0
2009-07-29 13:00:00,7.33,7.33,7.3,7.3,2177000.0,5.2593,5.2593,5.2378,5.2378,2177000.0
2009-07-29 13:30:00,7.3,7.3,7.26,7.29,2507400.0,5.2378,5.2378,5.2091,5.2306,2507400.0
2009-07-29 14:00:00,7.29,7.31,7.27,7.31,1609800.0,5.2306,5.245,5.2163,5.245,1609800.0
2009-07-29 14:30:00,7.31,7.31,7.23,7.23,1710400.0,5.245,5.245,5.1876,5.1876,1710400.0
2009-07-29 15:00:00,7.24,7.29,7.23,7.29,2450200.0,5.1947,5.2306,5.1876,5.2306,2450200.0
2009-07-29 15:30:00,7.29,7.31,7.27,7.3,5435600.0,5.2306,5.245,5.2163,5.2378,5435600.0
2009-07-30 09:30:00,7.41,7.5,7.38,7.5,3849400.0,5.3167,5.3813,5.2952,5.3813,3849400.0
2009-07-30 10:00:00,7.5,7.52,7.47,7.48,3738600.0,5.3813,5.3956,5.3598,5.3669,3738600.0
2009-07-30 10:30:00,7.48,7.5,7.46,7.47,2832200.0,5.3669,5.3813,5.3526,5.3598,2832200.0
2009-07-30 11:00:00,7.47,7.5,7.46,7.5,2106000.0,5.3598,5.3813,5.3526,5.3813,2106000.0
2009-07-30 11:30:00,7.5,7.54,7.5,7.53,3070000.0,5.3813,5.41,5.3813,5.4028,3070000.0
2009-07-30 12:00:00,7.53,7.53,7.49,7.51,1940800.0,5.4028,5.4028,5.3741,5.3885,1940800.0
2009-07-30 12:30:00,7.51,7.54,7.5,7.52,1596000.0,5.3885,5.41,5.3813,5.3956,1596000.0
2009-07-30 13:00:00,7.53,7.55,7.52,7.53,2161800.0,5.4028,5.4172,5.3956,5.4028,2161800.0
2009-07-30 13:30:00,7.53,7.56,7.53,7.55,1607800.0,5.4028,5.4243,5.4028,5.4172,1607800.0
2009-07-30 14:00:00,7.55,7.58,7.54,7.58,3155600.0,5.4172,5.4387,5.41,5.4387,3155600.0
2009-07-30 14:30:00,7.57,7.6,7.56,7.57,4195800.0,5.4315,5.453,5.4243,5.4315,4195800.0
2009-07-30 15:00:00,7.57,7.61,7.57,7.59,2997200.0,5.4315,5.4602,5.4315,5.4459,2997200.0
2009-07-30 15:30:00,7.58,7.59,7.5,7.52,8726400.0,5.4387,5.4459,5.3813,5.3956,8726400.0
2009-07-31 09:30:00,7.5,7.55,7.39,7.4,2837000.0,5.3813,5.4172,5.3024,5.3095,2837000.0
2009-07-31 10:00:00,7.4,7.43,7.37,7.43,2702000.0,5.3095,5.3311,5.288,5.3311,2702000.0
2009-07-31 10:30:00,7.43,7.5,7.43,7.46,895400.0,5.3311,5.3813,5.3311,5.3526,895400.0
2009-07-31 11:00:00,7.46,7.53,7.44,7.51,2511200.0,5.3526,5.4028,5.3382,5.3885,2511200.0
2009-07-31 11:30:00,7.51,7.54,7.49,7.5,1262400.0,5.3885,5.41,5.3741,5.3813,1262400.0
2009-07-31 12:00:00,7.5,7.5,7.44,7.44,1288200.0,5.3813,5.3813,5.3382,5.3382,1288200.0
2009-07-31 12:30:00,7.45,7.45,7.42,7.42,711000.0,5.3454,5.3454,5.3239,5.3239,711000.0
2009-07-31 13:00:00,7.43,7.43,7.42,7.42,480400.0,5.3311,5.3311,5.3239,5.3239,480400.0
2009-07-31 13:30:00,7.42,7.43,7.41,7.42,1679200.0,5.3239,5.3311,5.3167,5.3239,1679200.0
2009-07-31 14:00:00,7.42,7.46,7.41,7.43,1564600.0,5.3239,5.3526,5.3167,5.3311,1564600.0
2009-07-31 14:30:00,7.43,7.44,7.4,7.42,1016000.0,5.3311,5.3382,5.3095,5.3239,1016000.0
2009-07-31 15:00:00,7.41,7.5,7.41,7.48,3622400.0,5.3167,5.3813,5.3167,5.3669,3622400.0
2009-07-31 15:30:00,7.48,7.48,7.4,7.43,7522400.0,5.3669,5.3669,5.3095,5.3311,7522400.0
2009-08-03 09:30:00,7.43,7.5,7.39,7.48,3651000.0,5.3311,5.3813,5.3024,5.3669,3651000.0
2009-08-03 10:00:00,7.48,7.53,7.43,7.45,4080200.0,5.3669,5.4028,5.3311,5.3454,4080200.0
2009-08-03 10:30:00,7.45,7.51,7.45,7.47,3568000.0,5.3454,5.3885,5.3454,5.3598,3568000.0
2009-08-03 11:00:00,7.48,7.49,7.43,7.45,2235800.0,5.3669,5.3741,5.3311,5.3454,2235800.0
2009-08-03 11:30:00,7.44,7.46,7.43,7.45,2016400.0,5.3382,5.3526,5.3311,5.3454,2016400.0
2009-08-03 12:00:00,7.45,7.47,7.45,7.45,1175600.0,5.3454,5.3598,5.3454,5.3454,1175600.0
2009-08-03 12:30:00,7.45,7.47,7.44,7.46,1284200.0,5.3454,5.3598,5.3382,5.3526,1284200.0
2009-08-03 13:00:00,7.46,7.48,7.46,7.48,1229800.0,5.3526,5.3669,5.3526,5.3669,1229800.0
2009-08-03 13:30:00,7.48,7.51,7.47,7.51,1683800.0,5.3669,5.3885,5.3598,5.3885,1683800.0
2009-08-03 14:00:00,7.51,7.53,7.5,7.52,2776000.0,5.3885,5.4028,5.3813,5.3956,2776000.0
2009-08-03 14:30:00,7.53,7.53,7.52,7.53,1204600.0,5.4028,5.4028,5.3956,5.4028,1204600.0
2009-08-03 15:00:00,7.53,7.58,7.53,7.56,2201800.0,5.4028,5.4387,5.4028,5.4243,2201800.0
2009-08-03 15:30:00,7.56,7.57,7.52,7.57,4553600.0,5.4243,5.4315,5.3956,5.4315,4553600.0
2009-08-04 09:30:00,7.51,7.81,7.51,7.77,10061600.0,5.3885,5.6037,5.3885,5.575,10061600.0
2009-08-04 10:00:00,7.78,7.84,7.75,7.75,7409400.0,5.5822,5.6253,5.5607,5.5607,7409400.0
2009-08-04 10:30:00,7.75,7.76,7.69,7.71,7782800.0,5.5607,5.5679,5.5176,5.532,7782800.0
2009-08-04 11:00:00,7.71,7.73,7.69,7.71,5058000.0,5.532,5.5463,5.5176,5.532,5058000.0
2009-08-04 11:30:00,7.71,7.72,7.68,7.71,1970600.0,5.532,5.5392,5.5104,5.532,1970600.0
2009-08-04 12:00:00,7.71,7.71,7.67,7.67,2561600.0,5.532,5.532,5.5033,5.5033,2561600.0
2009-08-04 12:30:00,7.68,7.7,7.67,7.68,5121200.0,5.5104,5.5248,5.5033,5.5104,5121200.0
2009-08-04 13:00:00,7.68,7.73,7.68,7.71,2311600.0,5.5104,5.5463,5.5104,5.532,2311600.0
2009-08-04 13:30:00,7.71,7.71,7.64,7.66,2478400.0,5.532,5.532,5.4817,5.4961,2478400.0
2009-08-04 14:00:00,7.66,7.7,7.62,7.68,4032600.0,5.4961,5.5248,5.4674,5.5104,4032600.0
2009-08-04 14:30:00,7.68,7.71,7.66,7.67,2609600.0,5.5104,5.532,5.4961,5.5033,2609600.0
2009-08-04 15:00:00,7.67,7.71,7.67,7.68,4621800.0,5.5033,5.532,5.5033,5.5104,4621800.0
2009-08-04 15:30:00,7.68,7.71,7.65,7.7,5805000.0,5.5104,5.532,5.4889,5.5248,5805000.0
2009-08-05 09:30:00,7.63,7.66,7.54,7.57,4428000.0,5.4746,5.4961,5.41,5.4315,4428000.0
2009-08-05 10:00:00,7.57,7.57,7.45,7.49,4005400.0,5.4315,5.4315,5.3454,5.3741,4005400.0
2009-08-05 10:30:00,7.49,7.54,7.45,7.52,3727200.0,5.3741,5.41,5.3454,5.3956,3727200.0
2009-08-05 11:00:00,7.53,7.56,7.49,7.51,1766000.0,5.4028,5.4243,5.3741,5.3885,1766000.0
2009-08-05 11:30:00,7.5,7.54,7.46,7.52,2769600.0,5.3813,5.41,5.3526,5.3956,2769600.0
2009-08-05 12:00:00,7.52,7.56,7.49,7.53,1985400.0,5.3956,5.4243,5.3741,5.4028,1985400.0
2009-08-05 12:30:00,7.53,7.56,7.51,7.51,1735200.0,5.4028,5.4243,5.3885,5.3885,1735200.0
2009-08-05 13:00:00,7.51,7.56,7.49,7.54,1767400.0,5.3885,5.4243,5.3741,5.41,1767400.0
2009-08-05 13:30:00,7.54,7.56,7.51,7.53,1740600.0,5.41,5.4243,5.3885,5.4028,1740600.0
2009-08-05 14:00:00,7.53,7.54,7.51,7.53,1405800.0,5.4028,5.41,5.3885,5.4028,1405800.0
2009-08-05 14:30:00,7.53,7.57,7.52,7.55,3644600.0,5.4028,5.4315,5.3956,5.4172,3644600.0
2009-08-05 15:00:00,7.55,7.56,7.53,7.54,5532600.0,5.4172,5.4243,5.4028,5.41,5532600.0
2009-08-05 15:30:00,7.54,7.55,7.49,7.53,7266000.0,5.41,5.4172,5.3741,5.4028,7266000.0
2009-08-06 09:30:00,7.72,7.8,7.66,7.72,8841200.0,5.5392,5.5966,5.4961,5.5392,8841200.0
2009-08-06 10:00:00,7.72,7.72,7.62,7.66,5484000.0,5.5392,5.5392,5.4674,5.4961,5484000.0
2009-08-06 10:30:00,7.67,7.67,7.62,7.65,2972200.0,5.5033,5.5033,5.4674,5.4889,2972200.0
2009-08-06 11:00:00,7.65,7.7,7.64,7.64,3195000.0,5.4889,5.5248,5.4817,5.4817,3195000.0
2009-08-06 11:30:00,7.65,7.67,7.55,7.58,2896000.0,5.4889,5.5033,5.4172,5.4387,2896000.0
2009-08-06 12:00:00,7.58,7.58,7.47,7.53,3953600.0,5.4387,5.4387,5.3598,5.4028,3953600.0
2009-08-06 12:30:00,7.53,7.61,7.53,7.56,2858600.0,5.4028,5.4602,5.4028,5.4243,2858600.0
2009-08-06 13:00:00,7.56,7.63,7.54,7.61,2004800.0,5.4243,5.4746,5.41,5.4602,2004800.0
2009-08-06 13:30:00,7.61,7.63,7.57,7.57,1842400.0,5.4602,5.4746,5.4315,5.4315,1842400.0
2009-08-06 14:00:00,7.57,7.58,7.52,7.55,1858800.0,5.4315,5.4387,5.3956,5.4172,1858800.0
2009-08-06 14:30:00,7.54,7.58,7.53,7.55,1601600.0,5.41,5.4387,5.4028,5.4172,1601600.0
2009-08-06 15:00:00,7.55,7.59,7.54,7.56,2536600.0,5.4172,5.4459,5.41,5.4243,2536600.0
2009-08-06 15:30:00,7.56,7.58,7.52,7.53,5348400.0,5.4243,5.4387,5.3956,5.4028,5348400.0
2009-08-07 09:30:00,7.51,7.6,7.47,7.49,8356200.0,5.3885,5.453,5.3598,5.3741,8356200.0
2009-08-07 10:00:00,7.49,7.51,7.43,7.45,5443200.0,5.3741,5.3885,5.3311,5.3454,5443200.0
2009-08-07 10:30:00,7.45,7.53,7.45,7.53,3307800.0,5.3454,5.4028,5.3454,5.4028,3307800.0
2009-08-07 11:00:00,7.53,7.62,7.51,7.59,3893200.0,5.4028,5.4674,5.3885,5.4459,3893200.0
2009-08-07 11:30:00,7.59,7.64,7.56,7.59,1772000.0,5.4459,5.4817,5.4243,5.4459,1772000.0
2009-08-07 12:00:00,7.59,7.6,7.57,7.59,1043800.0,5.4459,5.453,5.4315,5.4459,1043800.0
2009-08-07 12:30:00,7.6,7.64,7.59,7.62,2110200.0,5.453,5.4817,5.4459,5.4674,2110200.0
2009-08-07 13:00:00,7.62,7.65,7.59,7.61,3405400.0,5.4674,5.4889,5.4459,5.4602,3405400.0
2009-08-07 13:30:00,7.61,7.62,7.59,7.61,3530200.0,5.4602,5.4674,5.4459,5.4602,3530200.0
2009-08-07 14:00:00,7.61,7.62,7.57,7.59,5473600.0,5.4602,5.4674,5.4315,5.4459,5473600.0
2009-08-07 14:30:00,7.59,7.6,7.56,7.56,3693000.0,5.4459,5.453,5.4243,5.4243,3693000.0
2009-08-07 15:00:00,7.56,7.58,7.5,7.51,7046200.0,5.4243,5.4387,5.3813,5.3885,7046200.0
2009-08-07 15:30:00,7.51,7.54,7.48,7.49,10910800.0,5.3885,5.41,5.3669,5.3741,10910800.0
2009-08-10 09:30:00,7.46,7.58,7.46,7.53,6282400.0,5.3526,5.4387,5.3526,5.4028,6282400.0
2009-08-10 10:00:00,7.53,7.55,7.48,7.54,3206200.0,5.4028,5.4172,5.3669,5.41,3206200.0
2009-08-10 10:30:00,7.54,7.56,7.5,7.56,1545600.0,5.41,5.4243,5.3813,5.4243,1545600.0
2009-08-10 11:00:00,7.56,7.56,7.48,7.48,2239000.0,5.4243,5.4243,5.3669,5.3669,2239000.0
2009-08-10 11:30:00,7.48,7.51,7.45,7.46,1724600.0,5.3669,5.3885,5.3454,5.3526,1724600.0
2009-08-10 12:00:00,7.46,7.5,7.43,7.43,2092800.0,5.3526,5.3813,5.3311,5.3311,2092800.0
2009-08-10 12:30:00,7.43,7.44,7.4,7.41,2732600.0,5.3311,5.3382,5.3095,5.3167,2732600.0
2009-08-10 13:00:00,7.41,7.43,7.4,7.43,1982800.0,5.3167,5.3311,5.3095,5.3311,1982800.0
2009-08-10 13:30:00,7.43,7.45,7.43,7.44,1100400.0,5.3311,5.3454,5.3311,5.3382,1100400.0
2009-08-10 14:00:00,7.43,7.44,7.4,7.42,1459600.0,5.3311,5.3382,5.3095,5.3239,1459600.0
2009-08-10 14:30:00,7.42,7.46,7.42,7.46,2781800.0,5.3239,5.3526,5.3239,5.3526,2781800.0
2009-08-10 15:00:00,7.46,7.49,7.45,7.47,2766600.0,5.3526,5.3741,5.3454,5.3598,2766600.0
2009-08-10 15:30:00,7.48,7.52,7.46,7.5,8130200.0,5.3669,5.3956,5.3526,5.3813,8130200.0
2009-08-11 09:30:00,7.52,7.53,7.35,7.4,6907000.0,5.3956,5.4028,5.2737,5.3095,6907000.0
2009-08-11 10:00:00,7.4,7.42,7.36,7.39,4037000.0,5.3095,5.3239,5.2808,5.3024,4037000.0
2009-08-11 10:30:00,7.39,7.42,7.37,7.42,2554800.0,5.3024,5.3239,5.288,5.3239,2554800.0
2009-08-11 11:00:00,7.41,7.42,7.37,7.41,1378400.0,5.3167,5.3239,5.288,5.3167,1378400.0
2009-08-11 11:30:00,7.41,7.42,7.38,7.41,1059000.0,5.3167,5.3239,5.2952,5.3167,1059000.0
2009-08-11 12:00:00,7.41,7.43,7.39,7.41,1104400.0,5.3167,5.3311,5.3024,5.3167,1104400.0
2009-08-11 12:30:00,7.41,7.42,7.39,7.4,552000.0,5.3167,5.3239,5.3024,5.3095,552000.0
2009-08-11 13:00:00,7.4,7.42,7.38,7.38,727200.0,5.3095,5.3239,5.2952,5.2952,727200.0
2009-08-11 13:30:00,7.38,7.4,7.37,7.4,1463200.0,5.2952,5.3095,5.288,5.3095,1463200.0
2009-08-11 14:00:00,7.4,7.41,7.39,7.4,2137800.0,5.3095,5.3167,5.3024,5.3095,2137800.0
2009-08-11 14:30:00,7.4,7.42,7.39,7.41,1247600.0,5.3095,5.3239,5.3024,5.3167,1247600.0
2009-08-11 15:00:00,7.41,7.44,7.4,7.42,2730000.0,5.3167,5.3382,5.3095,5.3239,2730000.0
2009-08-11 15:30:00,7.42,7.43,7.38,7.38,5405200.0,5.3239,5.3311,5.2952,5.2952,5405200.0
2009-08-12 09:30:00,7.38,7.47,7.38,7.43,6214000.0,5.2952,5.3598,5.2952,5.3311,6214000.0
2009-08-12 10:00:00,7.43,7.46,7.42,7.43,4138600.0,5.3311,5.3526,5.3239,5.3311,4138600.0
2009-08-12 10:30:00,7.43,7.48,7.4,7.45,2878400.0,5.3311,5.3669,5.3095,5.3454,2878400.0
2009-08-12 11:00:00,7.45,7.45,7.43,7.44,2242600.0,5.3454,5.3454,5.3311,5.3382,2242600.0
2009-08-12 11:30:00,7.45,7.45,7.43,7.45,960200.0,5.3454,5.3454,5.3311,5.3454,960200.0
2009-08-12 12:00:00,7.45,7.45,7.43,7.43,1145400.0,5.3454,5.3454,5.3311,5.3311,1145400.0
2009-08-12 12:30:00,7.43,7.44,7.41,7.43,1463600.0,5.3311,5.3382,5.3167,5.3311,1463600.0
2009-08-12 13:00:00,7.43,7.46,7.41,7.45,3704400.0,5.3311,5.3526,5.3167,5.3454,3704400.0
2009-08-12 13:30:00,7.45,7.46,7.43,7.45,2024200.0,5.3454,5.3526,5.3311,5.3454,2024200.0
2009-08-12 14:00:00,7.45,7.45,7.41,7.42,3108200.0,5.3454,5.3454,5.3167,5.3239,3108200.0
2009-08-12 14:30:00,7.42,7.48,7.41,7.48,3878400.0,5.3239,5.3669,5.3167,5.3669,3878400.0
2009-08-12 15:00:00,7.48,7.51,7.43,7.47,4307400.0,5.3669,5.3885,5.3311,5.3598,4307400.0
2009-08-12 15:30:00,7.46,7.48,7.41,7.43,4951400.0,5.3526,5.3669,5.3167,5.3311,4951400.0
2009-08-13 09:30:00,7.42,7.45,7.32,7.33,4180000.0,5.3239,5.3454,5.2521,5.2593,4180000.0
2009-08-13 10:00:00,7.33,7.46,7.32,7.44,4928400.0,5.2593,5.3526,5.2521,5.3382,4928400.0
2009-08-13 10:30:00,7.44,7.46,7.43,7.45,6021200.0,5.3382,5.3526,5.3311,5.3454,6021200.0
2009-08-13 11:00:00,7.45,7.48,7.44,7.47,3637600.0,5.3454,5.3669,5.3382,5.3598,3637600.0
2009-08-13 11:30:00,7.48,7.48,7.43,7.45,1738200.0,5.3669,5.3669,5.3311,5.3454,1738200.0
2009-08-13 12:00:00,7.45,7.46,7.44,7.46,1828800.0,5.3454,5.3526,5.3382,5.3526,1828800.0
2009-08-13 12:30:00,7.46,7.51,7.46,7.48,2297000.0,5.3526,5.3885,5.3526,5.3669,2297000.0
2009-08-13 13:00:00,7.48,7.52,7.45,7.45,3286400.0,5.3669,5.3956,5.3454,5.3454,3286400.0
2009-08-13 13:30:00,7.45,7.47,7.45,7.46,918000.0,5.3454,5.3598,5.3454,5.3526,918000.0
2009-08-13 14:00:00,7.46,7.46,7.41,7.43,2849000.0,5.3526,5.3526,5.3167,5.3311,2849000.0
2009-08-13 14:30:00,7.43,7.45,7.41,7.41,2712400.0,5.3311,5.3454,5.3167,5.3167,2712400.0
2009-08-13 15:00:00,7.42,7.43,7.41,7.43,3359600.0,5.3239,5.3311,5.3167,5.3311,3359600.0
2009-08-13 15:30:00,7.43,7.48,7.42,7.48,4785200.0,5.3311,5.3669,5.3239,5.3669,4785200.0
2009-08-14 09:30:00,7.45,7.53,7.35,7.37,5026200.0,5.3454,5.4028,5.2737,5.288,5026200.0
2009-08-14 10:00:00,7.37,7.38,7.28,7.31,3103800.0,5.288,5.2952,5.2234,5.245,3103800.0
2009-08-14 10:30:00,7.31,7.32,7.26,7.31,2515400.0,5.245,5.2521,5.2091,5.245,2515400.0
2009-08-14 11:00:00,7.31,7.31,7.24,7.24,2240800.0,5.245,5.245,5.1947,5.1947,2240800.0
2009-08-14 11:30:00,7.23,7.27,7.22,7.26,1531400.0,5.1876,5.2163,5.1804,5.2091,1531400.0
2009-08-14 12:00:00,7.26,7.32,7.25,7.31,2850800.0,5.2091,5.2521,5.2019,5.245,2850800.0
2009-08-14 12:30:00,7.3,7.35,7.3,7.34,706000.0,5.2378,5.2737,5.2378,5.2665,706000.0
2009-08-14 13:00:00,7.35,7.36,7.34,7.35,1530000.0,5.2737,5.2808,5.2665,5.2737,1530000.0
2009-08-14 13:30:00,7.35,7.35,7.32,7.33,642000.0,5.2737,5.2737,5.2521,5.2593,642000.0
2009-08-14 14:00:00,7.33,7.34,7.31,7.32,1392200.0,5.2593,5.2665,5.245,5.2521,1392200.0
2009-08-14 14:30:00,7.31,7.35,7.31,7.34,1404200.0,5.245,5.2737,5.245,5.2665,1404200.0
2009-08-14 15:00:00,7.34,7.37,7.34,7.35,2100200.0,5.2665,5.288,5.2665,5.2737,2100200.0
2009-08-14 15:30:00,7.34,7.42,7.34,7.41,4753800.0,5.2665,5.3239,5.2665,5.3167,4753800.0
2009-08-17 09:30:00,7.31,7.34,7.22,7.31,4150000.0,5.245,5.2665,5.1804,5.245,4150000.0
2009-08-17 10:00:00,7.31,7.33,7.25,7.25,3224200.0,5.245,5.2593,5.2019,5.2019,3224200.0
2009-08-17 10:30:00,7.25,7.27,7.23,7.26,3178200.0,5.2019,5.2163,5.1876,5.2091,3178200.0
2009-08-17 11:00:00,7.26,7.29,7.23,7.27,1803800.0,5.2091,5.2306,5.1876,5.2163,1803800.0
2009-08-17 11:30:00,7.27,7.32,7.26,7.3,1343000.0,5.2163,5.2521,5.2091,5.2378,1343000.0
2009-08-17 12:00:00,7.3,7.31,7.27,7.29,692200.0,5.2378,5.245,5.2163,5.2306,692200.0
2009-08-17 12:30:00,7.28,7.3,7.27,7.29,929800.0,5.2234,5.2378,5.2163,5.2306,929800.0
2009-08-17 13:00:00,7.29,7.3,7.26,7.29,1316800.0,5.2306,5.2378,5.2091,5.2306,1316800.0
2009-08-17 13:30:00,7.29,7.3,7.26,7.3,1159400.0,5.2306,5.2378,5.2091,5.2378,1159400.0
2009-08-17 14:00:00,7.3,7.32,7.28,7.32,1895000.0,5.2378,5.2521,5.2234,5.2521,1895000.0
2009-08-17 14:30:00,7.31,7.33,7.31,7.32,1955800.0,5.245,5.2593,5.245,5.2521,1955800.0
2009-08-17 15:00:00,7.32,7.33,7.29,7.32,2856600.0,5.2521,5.2593,5.2306,5.2521,2856600.0
2009-08-17 15:30:00,7.31,7.32,7.28,7.28,5731400.0,5.245,5.2521,5.2234,5.2234,5731400.0
2009-08-18 09:30:00,7.28,7.31,7.2,7.21,3336600.0,5.2234,5.245,5.166,5.1732,3336600.0
2009-08-18 10:00:00,7.21,7.25,7.2,7.23,3470400.0,5.1732,5.2019,5.166,5.1876,3470400.0
2009-08-18 10:30:00,7.23,7.24,7.19,7.2,2164000.0,5.1876,5.1947,5.1589,5.166,2164000.0
2009-08-18 11:00:00,7.2,7.26,7.2,7.23,1713800.0,5.166,5.2091,5.166,5.1876,1713800.0
2009-08-18 11:30:00,7.24,7.26,7.23,7.25,1079800.0,5.1947,5.2091,5.1876,5.2019,1079800.0
2009-08-18 12:00:00,7.25,7.27,7.22,7.24,1677600.0,5.2019,5.2163,5.1804,5.1947,1677600.0
2009-08-18 12:30:00,7.24,7.24,7.23,7.23,576000.0,5.1947,5.1947,5.1876,5.1876,576000.0
2009-08-18 13:00:00,7.23,7.24,7.2,7.21,1417200.0,5.1876,5.1947,5.166,5.1732,1417200.0
2009-08-18 13:30:00,7.21,7.22,7.17,7.17,2698400.0,5.1732,5.1804,5.1445,5.1445,2698400.0
2009-08-18 14:00:00,7.17,7.21,7.17,7.2,1613600.0,5.1445,5.1732,5.1445,5.166,1613600.0
2009-08-18 14:30:00,7.2,7.21,7.17,7.18,3922000.0,5.166,5.1732,5.1445,5.1517,3922000.0
2009-08-18 15:00:00,7.18,7.24,7.18,7.18,6927800.0,5.1517,5.1947,5.1517,5.1517,6927800.0
2009-08-18 15:30:00,7.18,7.18,7.15,7.17,7966400.0,5.1517,5.1517,5.1302,5.1445,7966400.0
2009-08-19 09:30:00,7.1,7.22,7.07,7.21,7114800.0,5.0943,5.1804,5.0728,5.1732,7114800.0
2009-08-19 10:00:00,7.21,7.23,7.2,7.22,3859800.0,5.1732,5.1876,5.166,5.1804,3859800.0
2009-08-19 10:30:00,7.22,7.26,7.2,7.2,4057400.0,5.1804,5.2091,5.166,5.166,4057400.0
2009-08-19 11:00:00,7.2,7.25,7.2,7.24,2488600.0,5.166,5.2019,5.166,5.1947,2488600.0
2009-08-19 11:30:00,7.25,7.29,7.22,7.28,2982000.0,5.2019,5.2306,5.1804,5.2234,2982000.0
2009-08-19 12:00:00,7.28,7.3,7.27,7.29,5609000.0,5.2234,5.2378,5.2163,5.2306,5609000.0
2009-08-19 12:30:00,7.29,7.34,7.29,7.3,2851600.0,5.2306,5.2665,5.2306,5.2378,2851600.0
2009-08-19 13:00:00,7.3,7.31,7.29,7.3,4417000.0,5.2378,5.245,5.2306,5.2378,4417000.0
2009-08-19 13:30:00,7.3,7.33,7.3,7.32,1731200.0,5.2378,5.2593,5.2378,5.2521,1731200.0
2009-08-19 14:00:00,7.33,7.33,7.29,7.3,1847000.0,5.2593,5.2593,5.2306,5.2378,1847000.0
2009-08-19 14:30:00,7.3,7.33,7.28,7.32,2099600.0,5.2378,5.2593,5.2234,5.2521,2099600.0
2009-08-19 15:00:00,7.32,7.32,7.28,7.31,2991400.0,5.2521,5.2521,5.2234,5.245,2991400.0
2009-08-19 15:30:00,7.31,7.32,7.28,7.31,4644600.0,5.245,5.2521,5.2234,5.245,4644600.0
2009-08-20 09:30:00,7.28,7.33,7.25,7.3,4667400.0,5.2234,5.2593,5.2019,5.2378,4667400.0
2009-08-20 10:00:00,7.3,7.33,7.29,7.33,2728400.0,5.2378,5.2593,5.2306,5.2593,2728400.0
2009-08-20 10:30:00,7.33,7.36,7.32,7.33,3461800.0,5.2593,5.2808,5.2521,5.2593,3461800.0
2009-08-20 11:00:00,7.33,7.34,7.31,7.32,3227000.0,5.2593,5.2665,5.245,5.2521,3227000.0
2009-08-20 11:30:00,7.32,7.32,7.29,7.29,6238800.0,5.2521,5.2521,5.2306,5.2306,6238800.0
2009-08-20 12:00:00,7.29,7.3,7.26,7.28,2549600.0,5.2306,5.2378,5.2091,5.2234,2549600.0
2009-08-20 12:30:00,7.27,7.3,7.27,7.28,3067200.0,5.2163,5.2378,5.2163,5.2234,3067200.0
2009-08-20 13:00:00,7.28,7.33,7.27,7.29,2565800.0,5.2234,5.2593,5.2163,5.2306,2565800.0
2009-08-20 13:30:00,7.29,7.29,7.26,7.27,1718400.0,5.2306,5.2306,5.2091,5.2163,1718400.0
2009-08-20 14:00:00,7.27,7.28,7.24,7.24,2644000.0,5.2163,5.2234,5.1947,5.1947,2644000.0
2009-08-20 14:30:00,7.24,7.27,7.24,7.26,1491600.0,5.1947,5.2163,5.1947,5.2091,1491600.0
2009-08-20 15:00:00,7.26,7.29,7.25,7.29,5052200.0,5.2091,5.2306,5.2019,5.2306,5052200.0
2009-08-20 15:30:00,7.29,7.3,7.27,7.27,5457000.0,5.2306,5.2378,5.2163,5.2163,5457000.0
2009-08-21 09:30:00,7.39,7.42,7.25,7.41,12673000.0,5.3024,5.3239,5.2019,5.3167,12673000.0
2009-08-21 10:00:00,7.41,7.52,7.41,7.44,8576200.0,5.3167,5.3956,5.3167,5.3382,8576200.0
2009-08-21 10:30:00,7.44,7.51,7.44,7.5,4300200.0,5.3382,5.3885,5.3382,5.3813,4300200.0
2009-08-21 11:00:00,7.5,7.52,7.49,7.51,2988200.0,5.3813,5.3956,5.3741,5.3885,2988200.0
2009-08-21 11:30:00,7.51,7.54,7.5,7.54,2163800.0,5.3885,5.41,5.3813,5.41,2163800.0
2009-08-21 12:00:00,7.54,7.54,7.52,7.52,1356400.0,5.41,5.41,5.3956,5.3956,1356400.0
2009-08-21 12:30:00,7.52,7.54,7.52,7.52,1137000.0,5.3956,5.41,5.3956,5.3956,1137000.0
2009-08-21 13:00:00,7.52,7.54,7.52,7.54,693000.0,5.3956,5.41,5.3956,5.41,693000.0
2009-08-21 13:30:00,7.54,7.54,7.52,7.53,1106200.0,5.41,5.41,5.3956,5.4028,1106200.0
2009-08-21 14:00:00,7.53,7.55,7.51,7.52,2253000.0,5.4028,5.4172,5.3885,5.3956,2253000.0
2009-08-21 14:30:00,7.52,7.54,7.52,7.54,919800.0,5.3956,5.41,5.3956,5.41,919800.0
2009-08-21 15:00:00,7.54,7.59,7.53,7.58,2893600.0,5.41,5.4459,5.4028,5.4387,2893600.0
2009-08-21 15:30:00,7.58,7.58,7.52,7.54,7006200.0,5.4387,5.4387,5.3956,5.41,7006200.0
2009-08-24 09:30:00,7.54,7.59,7.52,7.57,4170400.0,5.41,5.4459,5.3956,5.4315,4170400.0
2009-08-24 10:00:00,7.58,7.6,7.56,7.59,1570400.0,5.4387,5.453,5.4243,5.4459,1570400.0
2009-08-24 10:30:00,7.6,7.63,7.57,7.62,3052800.0,5.453,5.4746,5.4315,5.4674,3052800.0
2009-08-24 11:00:00,7.63,7.64,7.6,7.6,2968400.0,5.4746,5.4817,5.453,5.453,2968400.0
2009-08-24 11:30:00,7.6,7.61,7.59,7.6,2156800.0,5.453,5.4602,5.4459,5.453,2156800.0
2009-08-24 12:00:00,7.6,7.62,7.59,7.6,3098200.0,5.453,5.4674,5.4459,5.453,3098200.0
2009-08-24 12:30:00,7.6,7.6,7.57,7.57,998600.0,5.453,5.453,5.4315,5.4315,998600.0
2009-08-24 13:00:00,7.57,7.57,7.53,7.53,3178400.0,5.4315,5.4315,5.4028,5.4028,3178400.0
2009-08-24 13:30:00,7.53,7.59,7.52,7.55,3716600.0,5.4028,5.4459,5.3956,5.4172,3716600.0
2009-08-24 14:00:00,7.55,7.58,7.55,7.57,1183600.0,5.4172,5.4387,5.4172,5.4315,1183600.0
2009-08-24 14:30:00,7.56,7.57,7.55,7.55,1027000.0,5.4243,5.4315,5.4172,5.4172,1027000.0
2009-08-24 15:00:00,7.56,7.56,7.51,7.56,2950200.0,5.4243,5.4243,5.3885,5.4243,2950200.0
2009-08-24 15:30:00,7.55,7.56,7.51,7.55,5105800.0,5.4172,5.4243,5.3885,5.4172,5105800.0
2009-08-25 09:30:00,7.56,7.68,7.55,7.68,7464800.0,5.4243,5.5104,5.4172,5.5104,7464800.0
2009-08-25 10:00:00,7.68,7.76,7.63,7.63,6758200.0,5.5104,5.5679,5.4746,5.4746,6758200.0
2009-08-25 10:30:00,7.63,7.71,7.63,7.68,4089600.0,5.4746,5.532,5.4746,5.5104,4089600.0
2009-08-25 11:00:00,7.68,7.7,7.68,7.68,2365800.0,5.5104,5.5248,5.5104,5.5104,2365800.0
2009-08-25 11:30:00,7.68,7.74,7.68,7.73,3351600.0,5.5104,5.5535,5.5104,5.5463,3351600.0
2009-08-25 12:00:00,7.73,7.75,7.7,7.74,3868800.0,5.5463,5.5607,5.5248,5.5535,3868800.0
2009-08-25 12:30:00,7.74,7.76,7.71,7.72,2084800.0,5.5535,5.5679,5.532,5.5392,2084800.0
2009-08-25 13:00:00,7.72,7.72,7.67,7.69,1940000.0,5.5392,5.5392,5.5033,5.5176,1940000.0
2009-08-25 13:30:00,7.68,7.69,7.66,7.66,1183600.0,5.5104,5.5176,5.4961,5.4961,1183600.0
2009-08-25 14:00:00,7.66,7.69,7.65,7.68,2757800.0,5.4961,5.5176,5.4889,5.5104,2757800.0
2009-08-25 14:30:00,7.68,7.68,7.63,7.65,3288800.0,5.5104,5.5104,5.4746,5.4889,3288800.0
2009-08-25 15:00:00,7.65,7.66,7.63,7.63,3113800.0,5.4889,5.4961,5.4746,5.4746,3113800.0
2009-08-25 15:30:00,7.63,7.66,7.56,7.62,7379800.0,5.4746,5.4961,5.4243,5.4674,7379800.0
2009-08-26 09:30:00,7.6,7.63,7.53,7.61,6186400.0,5.453,5.4746,5.4028,5.4602,6186400.0
2009-08-26 10:00:00,7.6,7.65,7.6,7.64,5522000.0,5.453,5.4889,5.453,5.4817,5522000.0
2009-08-26 10:30:00,7.65,7.68,7.62,7.64,3730000.0,5.4889,5.5104,5.4674,5.4817,3730000.0
2009-08-26 11:00:00,7.64,7.64,7.57,7.61,2013600.0,5.4817,5.4817,5.4315,5.4602,2013600.0
2009-08-26 11:30:00,7.61,7.61,7.56,7.56,1395200.0,5.4602,5.4602,5.4243,5.4243,1395200.0
2009-08-26 12:00:00,7.56,7.59,7.55,7.57,1577400.0,5.4243,5.4459,5.4172,5.4315,1577400.0
2009-08-26 12:30:00,7.57,7.58,7.55,7.56,1389200.0,5.4315,5.4387,5.4172,5.4243,1389200.0
2009-08-26 13:00:00,7.57,7.57,7.56,7.56,1428000.0,5.4315,5.4315,5.4243,5.4243,1428000.0
2009-08-26 13:30:00,7.56,7.62,7.55,7.62,3444200.0,5.4243,5.4674,5.4172,5.4674,3444200.0
2009-08-26 14:00:00,7.62,7.62,7.59,7.61,3192000.0,5.4674,5.4674,5.4459,5.4602,3192000.0
2009-08-26 14:30:00,7.6,7.63,7.57,7.58,2619600.0,5.453,5.4746,5.4315,5.4387,2619600.0
2009-08-26 15:00:00,7.58,7.6,7.57,7.58,2473200.0,5.4387,5.453,5.4315,5.4387,2473200.0
2009-08-26 15:30:00,7.58,7.59,7.56,7.57,6308800.0,5.4387,5.4459,5.4243,5.4315,6308800.0
2009-08-27 09:30:00,7.55,7.6,7.5,7.51,3668800.0,5.4172,5.453,5.3813,5.3885,3668800.0
2009-08-27 10:00:00,7.51,7.55,7.49,7.55,2709000.0,5.3885,5.4172,5.3741,5.4172,2709000.0
2009-08-27 10:30:00,7.55,7.62,7.54,7.57,4717200.0,5.4172,5.4674,5.41,5.4315,4717200.0
2009-08-27 11:00:00,7.56,7.62,7.56,7.62,3077600.0,5.4243,5.4674,5.4243,5.4674,3077600.0
2009-08-27 11:30:00,7.61,7.62,7.57,7.6,1651600.0,5.4602,5.4674,5.4315,5.453,1651600.0
2009-08-27 12:00:00,7.6,7.61,7.58,7.61,5832200.0,5.453,5.4602,5.4387,5.4602,5832200.0
2009-08-27 12:30:00,7.61,7.63,7.6,7.63,1411800.0,5.4602,5.4746,5.453,5.4746,1411800.0
2009-08-27 13:00:00,7.63,7.63,7.6,7.61,2416600.0,5.4746,5.4746,5.453,5.4602,2416600.0
2009-08-27 13:30:00,7.62,7.71,7.61,7.71,3487200.0,5.4674,5.532,5.4602,5.532,3487200.0
2009-08-27 14:00:00,7.71,7.75,7.7,7.74,3232800.0,5.532,5.5607,5.5248,5.5535,3232800.0
2009-08-27 14:30:00,7.74,7.8,7.74,7.79,3661800.0,5.5535,5.5966,5.5535,5.5894,3661800.0
2009-08-27 15:00:00,7.78,7.82,7.76,7.78,3531600.0,5.5822,5.6109,5.5679,5.5822,3531600.0
2009-08-27 15:30:00,7.78,7.8,7.77,7.77,8133400.0,5.5822,5.5966,5.575,5.575,8133400.0
2009-08-28 09:30:00,7.79,7.93,7.78,7.83,6474400.0,5.5894,5.6898,5.5822,5.6181,6474400.0
2009-08-28 10:00:00,7.82,7.84,7.73,7.75,2976800.0,5.6109,5.6253,5.5463,5.5607,2976800.0
2009-08-28 10:30:00,7.76,7.84,7.75,7.8,3773200.0,5.5679,5.6253,5.5607,5.5966,3773200.0
2009-08-28 11:00:00,7.81,7.83,7.79,7.83,1701400.0,5.6037,5.6181,5.5894,5.6181,1701400.0
2009-08-28 11:30:00,7.83,7.84,7.78,7.8,1469000.0,5.6181,5.6253,5.5822,5.5966,1469000.0
2009-08-28 12:00:00,7.8,7.83,7.75,7.78,2032800.0,5.5966,5.6181,5.5607,5.5822,2032800.0
2009-08-28 12:30:00,7.78,7.8,7.76,7.76,1362200.0,5.5822,5.5966,5.5679,5.5679,1362200.0
2009-08-28 13:00:00,7.76,7.81,7.76,7.79,1602600.0,5.5679,5.6037,5.5679,5.5894,1602600.0
2009-08-28 13:30:00,7.79,7.81,7.78,7.8,1626800.0,5.5894,5.6037,5.5822,5.5966,1626800.0
2009-08-28 14:00:00,7.8,7.85,7.79,7.85,2778000.0,5.5966,5.6324,5.5894,5.6324,2778000.0
2009-08-28 14:30:00,7.84,7.85,7.78,7.79,4068000.0,5.6253,5.6324,5.5822,5.5894,4068000.0
2009-08-28 15:00:00,7.79,7.84,7.78,7.84,1959000.0,5.5894,5.6253,5.5822,5.6253,1959000.0
2009-08-28 15:30:00,7.84,7.86,7.8,7.85,6403600.0,5.6253,5.6396,5.5966,5.6324,6403600.0
2009-08-31 09:30:00,7.81,7.87,7.75,7.82,7635800.0,5.6037,5.6468,5.5607,5.6109,7635800.0
2009-08-31 10:00:00,7.82,7.83,7.73,7.75,5580000.0,5.6109,5.6181,5.5463,5.5607,5580000.0
2009-08-31 10:30:00,7.74,7.75,7.7,7.72,2133400.0,5.5535,5.5607,5.5248,5.5392,2133400.0
2009-08-31 11:00:00,7.72,7.72,7.65,7.65,2818200.0,5.5392,5.5392,5.4889,5.4889,2818200.0
2009-08-31 11:30:00,7.65,7.67,7.64,7.66,1754200.0,5.4889,5.5033,5.4817,5.4961,1754200.0
2009-08-31 12:00:00,7.65,7.66,7.63,7.65,897400.0,5.4889,5.4961,5.4746,5.4889,897400.0
2009-08-31 12:30:00,7.66,7.66,7.63,7.64,1285400.0,5.4961,5.4961,5.4746,5.4817,1285400.0
2009-08-31 13:00:00,7.64,7.66,7.63,7.64,904400.0,5.4817,5.4961,5.4746,5.4817,904400.0
2009-08-31 13:30:00,7.64,7.65,7.63,7.63,603200.0,5.4817,5.4889,5.4746,5.4746,603200.0
2009-08-31 14:00:00,7.63,7.64,7.62,7.63,2002400.0,5.4746,5.4817,5.4674,5.4746,2002400.0
2009-08-31 14:30:00,7.63,7.68,7.63,7.67,1322800.0,5.4746,5.5104,5.4746,5.5033,1322800.0
2009-08-31 15:00:00,7.66,7.66,7.62,7.63,4497800.0,5.4961,5.4961,5.4674,5.4746,4497800.0
2009-08-31 15:30:00,7.63,7.68,7.63,7.66,5961200.0,5.4746,5.5104,5.4746,5.4961,5961200.0
2009-09-01 09:30:00,7.64,7.78,7.61,7.73,3179000.0,5.4817,5.5822,5.4602,5.5463,3179000.0
2009-09-01 10:00:00,7.73,7.8,7.71,7.77,5563000.0,5.5463,5.5966,5.532,5.575,5563000.0
2009-09-01 10:30:00,7.77,7.81,7.76,7.76,3184400.0,5.575,5.6037,5.5679,5.5679,3184400.0
2009-09-01 11:00:00,7.76,7.78,7.58,7.58,4027200.0,5.5679,5.5822,5.4387,5.4387,4027200.0
2009-09-01 11:30:00,7.58,7.62,7.55,7.6,5317000.0,5.4387,5.4674,5.4172,5.453,5317000.0
2009-09-01 12:00:00,7.59,7.61,7.57,7.59,3317200.0,5.4459,5.4602,5.4315,5.4459,3317200.0
2009-09-01 12:30:00,7.59,7.61,7.58,7.58,2054200.0,5.4459,5.4602,5.4387,5.4387,2054200.0
2009-09-01 13:00:00,7.58,7.59,7.53,7.56,3221000.0,5.4387,5.4459,5.4028,5.4243,3221000.0
2009-09-01 13:30:00,7.55,7.6,7.54,7.58,1862600.0,5.4172,5.453,5.41,5.4387,1862600.0
2009-09-01 14:00:00,7.58,7.59,7.55,7.58,1756600.0,5.4387,5.4459,5.4172,5.4387,1756600.0
2009-09-01 14:30:00,7.58,7.6,7.57,7.58,2685400.0,5.4387,5.453,5.4315,5.4387,2685400.0
2009-09-01 15:00:00,7.58,7.59,7.56,7.58,3791200.0,5.4387,5.4459,5.4243,5.4387,3791200.0
2009-09-01 15:30:00,7.57,7.66,7.56,7.57,15763800.0,5.4315,5.4961,5.4243,5.4315,15763800.0
2009-09-02 09:30:00,7.57,7.64,7.53,7.6,5791800.0,5.4315,5.4817,5.4028,5.453,5791800.0
2009-09-02 10:00:00,7.59,7.67,7.57,7.65,4686000.0,5.4459,5.5033,5.4315,5.4889,4686000.0
2009-09-02 10:30:00,7.65,7.73,7.62,7.71,5474600.0,5.4889,5.5463,5.4674,5.532,5474600.0
2009-09-02 11:00:00,7.7,7.74,7.68,7.72,3298000.0,5.5248,5.5535,5.5104,5.5392,3298000.0
2009-09-02 11:30:00,7.72,7.73,7.68,7.7,1810000.0,5.5392,5.5463,5.5104,5.5248,1810000.0
2009-09-02 12:00:00,7.7,7.72,7.68,7.72,1150200.0,5.5248,5.5392,5.5104,5.5392,1150200.0
2009-09-02 12:30:00,7.72,7.74,7.71,7.72,1546000.0,5.5392,5.5535,5.532,5.5392,1546000.0
2009-09-02 13:00:00,7.72,7.72,7.68,7.72,858400.0,5.5392,5.5392,5.5104,5.5392,858400.0
2009-09-02 13:30:00,7.71,7.74,7.71,7.74,2035800.0,5.532,5.5535,5.532,5.5535,2035800.0
2009-09-02 14:00:00,7.74,7.75,7.73,7.74,1902600.0,5.5535,5.5607,5.5463,5.5535,1902600.0
2009-09-02 14:30:00,7.74,7.76,7.72,7.72,3440200.0,5.5535,5.5679,5.5392,5.5392,3440200.0
2009-09-02 15:00:00,7.72,7.77,7.71,7.76,4569600.0,5.5392,5.575,5.532,5.5679,4569600.0
2009-09-02 15:30:00,7.75,7.76,7.71,7.72,5261400.0,5.5607,5.5679,5.532,5.5392,5261400.0
2009-09-03 09:30:00,7.72,7.77,7.7,7.76,3997000.0,5.5392,5.575,5.5248,5.5679,3997000.0
2009-09-03 10:00:00,7.76,7.78,7.65,7.7,3744800.0,5.5679,5.5822,5.4889,5.5248,3744800.0
2009-09-03 10:30:00,7.7,7.77,7.69,7.75,3293000.0,5.5248,5.575,5.5176,5.5607,3293000.0
2009-09-03 11:00:00,7.75,7.76,7.66,7.66,2904400.0,5.5607,5.5679,5.4961,5.4961,2904400.0
2009-09-03 11:30:00,7.67,7.7,7.65,7.68,2431400.0,5.5033,5.5248,5.4889,5.5104,2431400.0
2009-09-03 12:00:00,7.68,7.73,7.68,7.72,2467400.0,5.5104,5.5463,5.5104,5.5392,2467400.0
2009-09-03 12:30:00,7.72,7.72,7.7,7.71,1252600.0,5.5392,5.5392,5.5248,5.532,1252600.0
2009-09-03 13:00:00,7.71,7.75,7.71,7.73,2371000.0,5.532,5.5607,5.532,5.5463,2371000.0
2009-09-03 13:30:00,7.73,7.74,7.7,7.71,1301200.0,5.5463,5.5535,5.5248,5.532,1301200.0
2009-09-03 14:00:00,7.71,7.73,7.69,7.71,2352800.0,5.532,5.5463,5.5176,5.532,2352800.0
2009-09-03 14:30:00,7.71,7.71,7.68,7.71,2548800.0,5.532,5.532,5.5104,5.532,2548800.0
2009-09-03 15:00:00,7.71,7.75,7.71,7.73,5509800.0,5.532,5.5607,5.532,5.5463,5509800.0
2009-09-03 15:30:00,7.73,7.76,7.73,7.74,5521200.0,5.5463,5.5679,5.5463,5.5535,5521200.0
2009-09-04 09:30:00,7.75,7.86,7.69,7.81,2844000.0,5.5607,5.6396,5.5176,5.6037,2844000.0
2009-09-04 10:00:00,7.81,7.91,7.8,7.89,3144000.0,5.6037,5.6755,5.5966,5.6611,3144000.0
2009-09-04 10:30:00,7.89,7.95,7.88,7.93,4150400.0,5.6611,5.7042,5.654,5.6898,4150400.0
2009-09-04 11:00:00,7.93,7.94,7.88,7.91,2406600.0,5.6898,5.697,5.654,5.6755,2406600.0
2009-09-04 11:30:00,7.91,7.95,7.9,7.95,1417600.0,5.6755,5.7042,5.6683,5.7042,1417600.0
2009-09-04 12:00:00,7.95,8.05,7.93,8.04,4736200.0,5.7042,5.7759,5.6898,5.7688,4736200.0
2009-09-04 12:30:00,8.04,8.13,8.03,8.11,5214200.0,5.7688,5.8333,5.7616,5.819,5214200.0
2009-09-04 13:00:00,8.11,8.16,8.08,8.13,6125000.0,5.819,5.8549,5.7975,5.8333,6125000.0
2009-09-04 13:30:00,8.12,8.13,8.06,8.06,2356800.0,5.8262,5.8333,5.7831,5.7831,2356800.0
2009-09-04 14:00:00,8.07,8.11,8.07,8.09,2944600.0,5.7903,5.819,5.7903,5.8046,2944600.0
2009-09-04 14:30:00,8.09,8.14,8.07,8.13,2924800.0,5.8046,5.8405,5.7903,5.8333,2924800.0
2009-09-04 15:00:00,8.13,8.17,8.11,8.15,5582400.0,5.8333,5.862,5.819,5.8477,5582400.0
2009-09-04 15:30:00,8.15,8.21,8.13,8.17,11120800.0,5.8477,5.8907,5.8333,5.862,11120800.0
2009-09-08 09:30:00,8.18,8.25,8.17,8.23,4845800.0,5.8692,5.9194,5.862,5.9051,4845800.0
2009-09-08 10:00:00,8.22,8.29,8.22,8.26,6080600.0,5.8979,5.9481,5.8979,5.9266,6080600.0
2009-09-08 10:30:00,8.26,8.27,8.2,8.2,4131400.0,5.9266,5.9338,5.8836,5.8836,4131400.0
2009-09-08 11:00:00,8.2,8.21,8.15,8.16,2999600.0,5.8836,5.8907,5.8477,5.8549,2999600.0
2009-09-08 11:30:00,8.15,8.16,8.13,8.13,2990800.0,5.8477,5.8549,5.8333,5.8333,2990800.0
2009-09-08 12:00:00,8.13,8.18,8.13,8.18,1685600.0,5.8333,5.8692,5.8333,5.8692,1685600.0
2009-09-08 12:30:00,8.18,8.2,8.16,8.17,2332400.0,5.8692,5.8836,5.8549,5.862,2332400.0
2009-09-08 13:00:00,8.17,8.19,8.15,8.16,1716400.0,5.862,5.8764,5.8477,5.8549,1716400.0
2009-09-08 13:30:00,8.17,8.19,8.15,8.19,1882400.0,5.862,5.8764,5.8477,5.8764,1882400.0
2009-09-08 14:00:00,8.19,8.2,8.15,8.2,1496400.0,5.8764,5.8836,5.8477,5.8836,1496400.0
2009-09-08 14:30:00,8.2,8.22,8.19,8.21,1387800.0,5.8836,5.8979,5.8764,5.8907,1387800.0
2009-09-08 15:00:00,8.2,8.24,8.2,8.22,2112800.0,5.8836,5.9123,5.8836,5.8979,2112800.0
2009-09-08 15:30:00,8.22,8.24,8.22,8.24,4395000.0,5.8979,5.9123,5.8979,5.9123,4395000.0
2009-09-09 09:30:00,8.24,8.26,8.17,8.23,5368400.0,5.9123,5.9266,5.862,5.9051,5368400.0
2009-09-09 10:00:00,8.23,8.26,8.2,8.21,3620200.0,5.9051,5.9266,5.8836,5.8907,3620200.0
2009-09-09 10:30:00,8.21,8.26,8.2,8.26,1678800.0,5.8907,5.9266,5.8836,5.9266,1678800.0
2009-09-09 11:00:00,8.25,8.34,8.24,8.34,2821200.0,5.9194,5.984,5.9123,5.984,2821200.0
2009-09-09 11:30:00,8.34,8.43,8.33,8.4,5878000.0,5.984,6.0486,5.9768,6.0271,5878000.0
2009-09-09 12:00:00,8.4,8.4,8.34,8.35,3830400.0,6.0271,6.0271,5.984,5.9912,3830400.0
2009-09-09 12:30:00,8.35,8.37,8.33,8.37,3629400.0,5.9912,6.0055,5.9768,6.0055,3629400.0
2009-09-09 13:00:00,8.37,8.42,8.36,8.4,3911000.0,6.0055,6.0414,5.9984,6.0271,3911000.0
2009-09-09 13:30:00,8.4,8.42,8.4,8.41,2019200.0,6.0271,6.0414,6.0271,6.0342,2019200.0
2009-09-09 14:00:00,8.4,8.42,8.4,8.41,3928400.0,6.0271,6.0414,6.0271,6.0342,3928400.0
2009-09-09 14:30:00,8.42,8.43,8.4,8.42,2736200.0,6.0414,6.0486,6.0271,6.0414,2736200.0
2009-09-09 15:00:00,8.42,8.44,8.4,8.42,4450000.0,6.0414,6.0558,6.0271,6.0414,4450000.0
2009-09-09 15:30:00,8.42,8.44,8.4,8.43,6548200.0,6.0414,6.0558,6.0271,6.0486,6548200.0
2009-09-10 09:30:00,8.38,8.48,8.37,8.44,9204000.0,6.0127,6.0845,6.0055,6.0558,9204000.0
2009-09-10 10:00:00,8.43,8.49,8.43,8.46,5985800.0,6.0486,6.0916,6.0486,6.0701,5985800.0
2009-09-10 10:30:00,8.46,8.5,8.45,8.5,3530600.0,6.0701,6.0988,6.0629,6.0988,3530600.0
2009-09-10 11:00:00,8.5,8.55,8.49,8.51,5423000.0,6.0988,6.1347,6.0916,6.106,5423000.0
2009-09-10 11:30:00,8.51,8.53,8.5,8.5,3889200.0,6.106,6.1203,6.0988,6.0988,3889200.0
2009-09-10 12:00:00,8.51,8.52,8.5,8.51,2377800.0,6.106,6.1132,6.0988,6.106,2377800.0
2009-09-10 12:30:00,8.51,8.56,8.51,8.54,2247600.0,6.106,6.1419,6.106,6.1275,2247600.0
2009-09-10 13:00:00,8.54,8.57,8.53,8.53,1837200.0,6.1275,6.149,6.1203,6.1203,1837200.0
2009-09-10 13:30:00,8.53,8.56,8.51,8.56,2617400.0,6.1203,6.1419,6.106,6.1419,2617400.0
2009-09-10 14:00:00,8.56,8.57,8.54,8.55,1345400.0,6.1419,6.149,6.1275,6.1347,1345400.0
2009-09-10 14:30:00,8.55,8.56,8.55,8.56,1785200.0,6.1347,6.1419,6.1347,6.1419,1785200.0
2009-09-10 15:00:00,8.56,8.57,8.54,8.56,3041600.0,6.1419,6.149,6.1275,6.1419,3041600.0
2009-09-10 15:30:00,8.56,8.57,8.55,8.56,3959000.0,6.1419,6.149,6.1347,6.1419,3959000.0
2009-09-11 09:30:00,8.54,8.63,8.49,8.59,4548600.0,6.1275,6.1921,6.0916,6.1634,4548600.0
2009-09-11 10:00:00,8.58,8.6,8.55,8.55,3182200.0,6.1562,6.1706,6.1347,6.1347,3182200.0
2009-09-11 10:30:00,8.55,8.59,8.53,8.58,2928600.0,6.1347,6.1634,6.1203,6.1562,2928600.0
2009-09-11 11:00:00,8.58,8.61,8.56,8.56,1892800.0,6.1562,6.1777,6.1419,6.1419,1892800.0
2009-09-11 11:30:00,8.56,8.59,8.55,8.58,3343800.0,6.1419,6.1634,6.1347,6.1562,3343800.0
2009-09-11 12:00:00,8.58,8.59,8.56,8.56,1393200.0,6.1562,6.1634,6.1419,6.1419,1393200.0
2009-09-11 12:30:00,8.56,8.57,8.53,8.56,3562000.0,6.1419,6.149,6.1203,6.1419,3562000.0
2009-09-11 13:00:00,8.56,8.59,8.55,8.58,1088200.0,6.1419,6.1634,6.1347,6.1562,1088200.0
2009-09-11 13:30:00,8.58,8.61,8.58,8.59,1146000.0,6.1562,6.1777,6.1562,6.1634,1146000.0
2009-09-11 14:00:00,8.59,8.62,8.59,8.6,1074800.0,6.1634,6.1849,6.1634,6.1706,1074800.0
2009-09-11 14:30:00,8.6,8.61,8.56,8.57,2078200.0,6.1706,6.1777,6.1419,6.149,2078200.0
2009-09-11 15:00:00,8.57,8.6,8.56,8.59,2740400.0,6.149,6.1706,6.1419,6.1634,2740400.0
2009-09-11 15:30:00,8.6,8.62,8.58,8.6,5922400.0,6.1706,6.1849,6.1562,6.1706,5922400.0
2009-09-14 09:30:00,8.53,8.6,8.46,8.56,5000000.0,6.1203,6.1706,6.0701,6.1419,5000000.0
2009-09-14 10:00:00,8.56,8.56,8.53,8.54,5291200.0,6.1419,6.1419,6.1203,6.1275,5291200.0
2009-09-14 10:30:00,8.53,8.58,8.53,8.57,2597800.0,6.1203,6.1562,6.1203,6.149,2597800.0
2009-09-14 11:00:00,8.58,8.6,8.56,8.6,2370200.0,6.1562,6.1706,6.1419,6.1706,2370200.0
2009-09-14 11:30:00,8.59,8.61,8.58,8.59,3260400.0,6.1634,6.1777,6.1562,6.1634,3260400.0
2009-09-14 12:00:00,8.59,8.6,8.56,8.58,3872000.0,6.1634,6.1706,6.1419,6.1562,3872000.0
2009-09-14 12:30:00,8.58,8.61,8.58,8.6,1811200.0,6.1562,6.1777,6.1562,6.1706,1811200.0
2009-09-14 13:00:00,8.6,8.62,8.59,8.62,1814600.0,6.1706,6.1849,6.1634,6.1849,1814600.0
2009-09-14 13:30:00,8.62,8.64,8.61,8.63,1443800.0,6.1849,6.1993,6.1777,6.1921,1443800.0
2009-09-14 14:00:00,8.63,8.67,8.63,8.67,929400.0,6.1921,6.2208,6.1921,6.2208,929400.0
2009-09-14 14:30:00,8.67,8.71,8.67,8.71,3035600.0,6.2208,6.2495,6.2208,6.2495,3035600.0
2009-09-14 15:00:00,8.71,8.71,8.7,8.71,2526800.0,6.2495,6.2495,6.2423,6.2495,2526800.0
2009-09-14 15:30:00,8.7,8.72,8.69,8.71,6093000.0,6.2423,6.2567,6.2351,6.2495,6093000.0
2009-09-15 09:30:00,8.69,8.76,8.63,8.75,6754600.0,6.2351,6.2854,6.1921,6.2782,6754600.0
2009-09-15 10:00:00,8.75,8.77,8.7,8.74,7079600.0,6.2782,6.2925,6.2423,6.271,7079600.0
2009-09-15 10:30:00,8.74,8.77,8.72,8.76,4883000.0,6.271,6.2925,6.2567,6.2854,4883000.0
2009-09-15 11:00:00,8.76,8.77,8.74,8.76,4604200.0,6.2854,6.2925,6.271,6.2854,4604200.0
2009-09-15 11:30:00,8.75,8.77,8.74,8.74,2092400.0,6.2782,6.2925,6.271,6.271,2092400.0
2009-09-15 12:00:00,8.74,8.76,8.72,8.72,2089800.0,6.271,6.2854,6.2567,6.2567,2089800.0
2009-09-15 12:30:00,8.72,8.74,8.7,8.7,2176400.0,6.2567,6.271,6.2423,6.2423,2176400.0
2009-09-15 13:00:00,8.7,8.74,8.69,8.74,2858200.0,6.2423,6.271,6.2351,6.271,2858200.0
2009-09-15 13:30:00,8.74,8.74,8.72,8.73,1391400.0,6.271,6.271,6.2567,6.2638,1391400.0
2009-09-15 14:00:00,8.72,8.73,8.68,8.7,3393000.0,6.2567,6.2638,6.228,6.2423,3393000.0
2009-09-15 14:30:00,8.7,8.71,8.67,8.69,2729200.0,6.2423,6.2495,6.2208,6.2351,2729200.0
2009-09-15 15:00:00,8.69,8.76,8.69,8.72,2929200.0,6.2351,6.2854,6.2351,6.2567,2929200.0
2009-09-15 15:30:00,8.72,8.73,8.69,8.7,4056800.0,6.2567,6.2638,6.2351,6.2423,4056800.0
2009-09-16 09:30:00,8.7,8.71,8.59,8.6,4655400.0,6.2423,6.2495,6.1634,6.1706,4655400.0
2009-09-16 10:00:00,8.6,8.62,8.58,8.6,4283400.0,6.1706,6.1849,6.1562,6.1706,4283400.0
2009-09-16 10:30:00,8.6,8.65,8.59,8.63,1861400.0,6.1706,6.2064,6.1634,6.1921,1861400.0
2009-09-16 11:00:00,8.63,8.7,8.63,8.69,5218600.0,6.1921,6.2423,6.1921,6.2351,5218600.0
2009-09-16 11:30:00,8.69,8.76,8.69,8.75,2664200.0,6.2351,6.2854,6.2351,6.2782,2664200.0
2009-09-16 12:00:00,8.75,8.78,8.74,8.75,2943200.0,6.2782,6.2997,6.271,6.2782,2943200.0
2009-09-16 12:30:00,8.75,8.78,8.72,8.75,2703000.0,6.2782,6.2997,6.2567,6.2782,2703000.0
2009-09-16 13:00:00,8.75,8.81,8.74,8.81,3801000.0,6.2782,6.3212,6.271,6.3212,3801000.0
2009-09-16 13:30:00,8.82,8.84,8.78,8.79,2976800.0,6.3284,6.3428,6.2997,6.3069,2976800.0
2009-09-16 14:00:00,8.79,8.81,8.78,8.79,1801000.0,6.3069,6.3212,6.2997,6.3069,1801000.0
2009-09-16 14:30:00,8.79,8.8,8.73,8.74,2114200.0,6.3069,6.3141,6.2638,6.271,2114200.0
2009-09-16 15:00:00,8.74,8.74,8.59,8.74,1528000.0,6.271,6.271,6.1634,6.271,1528000.0
2009-09-16 15:30:00,8.74,8.8,8.73,8.79,5708200.0,6.271,6.3141,6.2638,6.3069,5708200.0
2009-09-17 09:30:00,8.74,8.74,8.58,8.59,4239400.0,6.271,6.271,6.1562,6.1634,4239400.0
2009-09-17 10:00:00,8.59,8.65,8.51,8.53,6103400.0,6.1634,6.2064,6.106,6.1203,6103400.0
2009-09-17 10:30:00,8.53,8.61,8.52,8.61,4040800.0,6.1203,6.1777,6.1132,6.1777,4040800.0
2009-09-17 11:00:00,8.6,8.63,8.59,8.59,3087600.0,6.1706,6.1921,6.1634,6.1634,3087600.0
2009-09-17 11:30:00,8.59,8.59,8.54,8.55,3340400.0,6.1634,6.1634,6.1275,6.1347,3340400.0
2009-09-17 12:00:00,8.55,8.56,8.51,8.53,2893400.0,6.1347,6.1419,6.106,6.1203,2893400.0
2009-09-17 12:30:00,8.53,8.55,8.49,8.53,2419400.0,6.1203,6.1347,6.0916,6.1203,2419400.0
2009-09-17 13:00:00,8.53,8.56,8.53,8.55,2765400.0,6.1203,6.1419,6.1203,6.1347,2765400.0
2009-09-17 13:30:00,8.55,8.6,8.55,8.6,2459000.0,6.1347,6.1706,6.1347,6.1706,2459000.0
2009-09-17 14:00:00,8.6,8.6,8.51,8.53,3495200.0,6.1706,6.1706,6.106,6.1203,3495200.0
2009-09-17 14:30:00,8.53,8.56,8.52,8.55,2279600.0,6.1203,6.1419,6.1132,6.1347,2279600.0
2009-09-17 15:00:00,8.55,8.55,8.53,8.55,2882000.0,6.1347,6.1347,6.1203,6.1347,2882000.0
2009-09-17 15:30:00,8.54,8.55,8.5,8.53,6195200.0,6.1275,6.1347,6.0988,6.1203,6195200.0
2009-09-18 09:30:00,8.58,8.59,8.49,8.5,14680600.0,6.1562,6.1634,6.0916,6.0988,14680600.0
2009-09-18 10:00:00,8.5,8.51,8.47,8.51,3364200.0,6.0988,6.106,6.0773,6.106,3364200.0
2009-09-18 10:30:00,8.51,8.57,8.49,8.56,6685200.0,6.106,6.149,6.0916,6.1419,6685200.0
2009-09-18 11:00:00,8.57,8.62,8.56,8.61,2449800.0,6.149,6.1849,6.1419,6.1777,2449800.0
2009-09-18 11:30:00,8.61,8.65,8.6,8.63,2864000.0,6.1777,6.2064,6.1706,6.1921,2864000.0
2009-09-18 12:00:00,8.63,8.63,8.6,8.61,1737800.0,6.1921,6.1921,6.1706,6.1777,1737800.0
2009-09-18 12:30:00,8.61,8.69,8.6,8.69,2537800.0,6.1777,6.2351,6.1706,6.2351,2537800.0
2009-09-18 13:00:00,8.68,8.7,8.67,8.7,1199600.0,6.228,6.2423,6.2208,6.2423,1199600.0
2009-09-18 13:30:00,8.7,8.71,8.68,8.68,1723400.0,6.2423,6.2495,6.228,6.228,1723400.0
2009-09-18 14:00:00,8.68,8.69,8.65,8.67,2169200.0,6.228,6.2351,6.2064,6.2208,2169200.0
2009-09-18 14:30:00,8.67,8.67,8.65,8.65,1427200.0,6.2208,6.2208,6.2064,6.2064,1427200.0
2009-09-18 15:00:00,8.66,8.66,8.63,8.64,2720200.0,6.2136,6.2136,6.1921,6.1993,2720200.0
2009-09-18 15:30:00,8.63,8.66,8.62,8.65,8782400.0,6.1921,6.2136,6.1849,6.2064,8782400.0
2009-09-21 09:30:00,8.62,8.66,8.57,8.58,3721200.0,6.1849,6.2136,6.149,6.1562,3721200.0
2009-09-21 10:00:00,8.58,8.62,8.56,8.57,3317800.0,6.1562,6.1849,6.1419,6.149,3317800.0
2009-09-21 10:30:00,8.56,8.58,8.55,8.57,2577200.0,6.1419,6.1562,6.1347,6.149,2577200.0
2009-09-21 11:00:00,8.57,8.6,8.55,8.58,1660000.0,6.149,6.1706,6.1347,6.1562,1660000.0
2009-09-21 11:30:00,8.58,8.62,8.56,8.58,1372800.0,6.1562,6.1849,6.1419,6.1562,1372800.0
2009-09-21 12:00:00,8.58,8.58,8.56,8.58,1124600.0,6.1562,6.1562,6.1419,6.1562,1124600.0
2009-09-21 12:30:00,8.58,8.62,8.58,8.61,1482000.0,6.1562,6.1849,6.1562,6.1777,1482000.0
2009-09-21 13:00:00,8.61,8.63,8.6,8.63,1361600.0,6.1777,6.1921,6.1706,6.1921,1361600.0
2009-09-21 13:30:00,8.63,8.65,8.63,8.63,1302200.0,6.1921,6.2064,6.1921,6.1921,1302200.0
2009-09-21 14:00:00,8.63,8.65,8.57,8.59,2143800.0,6.1921,6.2064,6.149,6.1634,2143800.0
2009-09-21 14:30:00,8.59,8.65,8.59,8.62,1781600.0,6.1634,6.2064,6.1634,6.1849,1781600.0
2009-09-21 15:00:00,8.62,8.66,8.61,8.65,1298000.0,6.1849,6.2136,6.1777,6.2064,1298000.0
2009-09-21 15:30:00,8.65,8.65,8.62,8.63,3659200.0,6.2064,6.2064,6.1849,6.1921,3659200.0
2009-09-22 09:30:00,8.63,8.71,8.57,8.67,2651600.0,6.1921,6.2495,6.149,6.2208,2651600.0
2009-09-22 10:00:00,8.67,8.72,8.63,8.71,1898000.0,6.2208,6.2567,6.1921,6.2495,1898000.0
2009-09-22 10:30:00,8.71,8.71,8.67,8.68,1705400.0,6.2495,6.2495,6.2208,6.228,1705400.0
2009-09-22 11:00:00,8.68,8.69,8.66,8.66,1295200.0,6.228,6.2351,6.2136,6.2136,1295200.0
2009-09-22 11:30:00,8.66,8.68,8.65,8.68,1910800.0,6.2136,6.228,6.2064,6.228,1910800.0
2009-09-22 12:00:00,8.68,8.7,8.68,8.69,1163200.0,6.228,6.2423,6.228,6.2351,1163200.0
2009-09-22 12:30:00,8.7,8.7,8.65,8.67,1393000.0,6.2423,6.2423,6.2064,6.2208,1393000.0
2009-09-22 13:00:00,8.68,8.68,8.65,8.65,1759200.0,6.228,6.228,6.2064,6.2064,1759200.0
2009-09-22 13:30:00,8.65,8.66,8.64,8.65,1758600.0,6.2064,6.2136,6.1993,6.2064,1758600.0
2009-09-22 14:00:00,8.65,8.66,8.63,8.65,2017000.0,6.2064,6.2136,6.1921,6.2064,2017000.0
2009-09-22 14:30:00,8.65,8.65,8.62,8.63,6232200.0,6.2064,6.2064,6.1849,6.1921,6232200.0
2009-09-22 15:00:00,8.63,8.63,8.59,8.61,2983000.0,6.1921,6.1921,6.1634,6.1777,2983000.0
2009-09-22 15:30:00,8.61,8.63,8.6,8.61,4469000.0,6.1777,6.1921,6.1706,6.1777,4469000.0
2009-09-23 09:30:00,8.63,8.64,8.51,8.51,3126200.0,6.1921,6.1993,6.106,6.106,3126200.0
2009-09-23 10:00:00,8.51,8.53,8.47,8.53,3757000.0,6.106,6.1203,6.0773,6.1203,3757000.0
2009-09-23 10:30:00,8.52,8.53,8.46,8.49,4631000.0,6.1132,6.1203,6.0701,6.0916,4631000.0
2009-09-23 11:00:00,8.49,8.49,8.45,8.49,3256400.0,6.0916,6.0916,6.0629,6.0916,3256400.0
2009-09-23 11:30:00,8.49,8.52,8.48,8.51,2760400.0,6.0916,6.1132,6.0845,6.106,2760400.0
2009-09-23 12:00:00,8.5,8.53,8.49,8.52,2166400.0,6.0988,6.1203,6.0916,6.1132,2166400.0
2009-09-23 12:30:00,8.51,8.53,8.49,8.49,898200.0,6.106,6.1203,6.0916,6.0916,898200.0
2009-09-23 13:00:00,8.49,8.52,8.48,8.5,2772800.0,6.0916,6.1132,6.0845,6.0988,2772800.0
2009-09-23 13:30:00,8.49,8.5,8.47,8.49,1011600.0,6.0916,6.0988,6.0773,6.0916,1011600.0
2009-09-23 14:00:00,8.49,8.52,8.46,8.5,4430600.0,6.0916,6.1132,6.0701,6.0988,4430600.0
2009-09-23 14:30:00,8.5,8.54,8.47,8.48,3730400.0,6.0988,6.1275,6.0773,6.0845,3730400.0
2009-09-23 15:00:00,8.49,8.51,8.44,8.46,5527000.0,6.0916,6.106,6.0558,6.0701,5527000.0
2009-09-23 15:30:00,8.45,8.47,8.4,8.43,10177600.0,6.0629,6.0773,6.0271,6.0486,10177600.0
2009-09-24 09:30:00,8.47,8.49,8.44,8.47,4392000.0,6.0773,6.0916,6.0558,6.0773,4392000.0
2009-09-24 10:00:00,8.48,8.49,8.33,8.38,6477200.0,6.0845,6.0916,5.9768,6.0127,6477200.0
2009-09-24 10:30:00,8.38,8.4,8.35,8.37,5375800.0,6.0127,6.0271,5.9912,6.0055,5375800.0
2009-09-24 11:00:00,8.37,8.38,8.35,8.35,2931200.0,6.0055,6.0127,5.9912,5.9912,2931200.0
2009-09-24 11:30:00,8.35,8.35,8.3,8.33,1590000.0,5.9912,5.9912,5.9553,5.9768,1590000.0
2009-09-24 12:00:00,8.33,8.33,8.31,8.31,1282000.0,5.9768,5.9768,5.9625,5.9625,1282000.0
2009-09-24 12:30:00,8.31,8.32,8.29,8.3,1354600.0,5.9625,5.9697,5.9481,5.9553,1354600.0
2009-09-24 13:00:00,8.3,8.33,8.3,8.32,2410800.0,5.9553,5.9768,5.9553,5.9697,2410800.0
2009-09-24 13:30:00,8.32,8.34,8.28,8.31,2904200.0,5.9697,5.984,5.941,5.9625,2904200.0
2009-09-24 14:00:00,8.31,8.33,8.3,8.33,1414600.0,5.9625,5.9768,5.9553,5.9768,1414600.0
2009-09-24 14:30:00,8.33,8.35,8.31,8.34,2139800.0,5.9768,5.9912,5.9625,5.984,2139800.0
2009-09-24 15:00:00,8.34,8.37,8.32,8.37,3775200.0,5.984,6.0055,5.9697,6.0055,3775200.0
2009-09-24 15:30:00,8.36,8.38,8.32,8.36,7584800.0,5.9984,6.0127,5.9697,5.9984,7584800.0
2009-09-25 09:30:00,8.35,8.41,8.35,8.38,3810200.0,5.9912,6.0342,5.9912,6.0127,3810200.0
2009-09-25 10:00:00,8.37,8.4,8.35,8.38,5423600.0,6.0055,6.0271,5.9912,6.0127,5423600.0
2009-09-25 10:30:00,8.37,8.38,8.31,8.32,2920800.0,6.0055,6.0127,5.9625,5.9697,2920800.0
2009-09-25 11:00:00,8.32,8.33,8.27,8.32,2962600.0,5.9697,5.9768,5.9338,5.9697,2962600.0
2009-09-25 11:30:00,8.32,8.33,8.29,8.31,1859200.0,5.9697,5.9768,5.9481,5.9625,1859200.0
2009-09-25 12:00:00,8.3,8.31,8.26,8.29,1579400.0,5.9553,5.9625,5.9266,5.9481,1579400.0
2009-09-25 12:30:00,8.29,8.3,8.27,8.29,1011200.0,5.9481,5.9553,5.9338,5.9481,1011200.0
2009-09-25 13:00:00,8.29,8.32,8.28,8.32,1994400.0,5.9481,5.9697,5.941,5.9697,1994400.0
2009-09-25 13:30:00,8.32,8.35,8.31,8.34,1475400.0,5.9697,5.9912,5.9625,5.984,1475400.0
2009-09-25 14:00:00,8.35,8.36,8.33,8.34,950000.0,5.9912,5.9984,5.9768,5.984,950000.0
2009-09-25 14:30:00,8.34,8.4,8.33,8.4,1194800.0,5.984,6.0271,5.9768,6.0271,1194800.0
2009-09-25 15:00:00,8.39,8.4,8.36,8.38,1723000.0,6.0199,6.0271,5.9984,6.0127,1723000.0
2009-09-25 15:30:00,8.38,8.38,8.34,8.35,5581000.0,6.0127,6.0127,5.984,5.9912,5581000.0
2009-09-28 09:30:00,8.44,8.49,8.41,8.47,4063600.0,6.0558,6.0916,6.0342,6.0773,4063600.0
2009-09-28 10:00:00,8.47,8.5,8.45,8.46,4747800.0,6.0773,6.0988,6.0629,6.0701,4747800.0
2009-09-28 10:30:00,8.46,8.47,8.41,8.46,3640800.0,6.0701,6.0773,6.0342,6.0701,3640800.0
2009-09-28 11:00:00,8.45,8.47,8.44,8.46,1420000.0,6.0629,6.0773,6.0558,6.0701,1420000.0
2009-09-28 11:30:00,8.46,8.49,8.45,8.48,3381400.0,6.0701,6.0916,6.0629,6.0845,3381400.0
2009-09-28 12:00:00,8.48,8.49,8.46,8.47,1234400.0,6.0845,6.0916,6.0701,6.0773,1234400.0
2009-09-28 12:30:00,8.47,8.49,8.47,8.47,1233600.0,6.0773,6.0916,6.0773,6.0773,1233600.0
2009-09-28 13:00:00,8.47,8.5,8.47,8.49,889600.0,6.0773,6.0988,6.0773,6.0916,889600.0
2009-09-28 13:30:00,8.49,8.51,8.49,8.49,1262000.0,6.0916,6.106,6.0916,6.0916,1262000.0
2009-09-28 14:00:00,8.5,8.51,8.49,8.49,877600.0,6.0988,6.106,6.0916,6.0916,877600.0
2009-09-28 14:30:00,8.49,8.5,8.49,8.49,757200.0,6.0916,6.0988,6.0916,6.0916,757200.0
2009-09-28 15:00:00,8.49,8.52,8.49,8.51,1332000.0,6.0916,6.1132,6.0916,6.106,1332000.0
2009-09-28 15:30:00,8.51,8.53,8.49,8.52,4113600.0,6.106,6.1203,6.0916,6.1132,4113600.0
2009-09-29 09:30:00,8.53,8.69,8.51,8.65,6819600.0,6.1203,6.2351,6.106,6.2064,6819600.0
2009-09-29 10:00:00,8.65,8.65,8.54,8.58,6947200.0,6.2064,6.2064,6.1275,6.1562,6947200.0
2009-09-29 10:30:00,8.58,8.6,8.55,8.56,3350000.0,6.1562,6.1706,6.1347,6.1419,3350000.0
2009-09-29 11:00:00,8.56,8.56,8.52,8.54,4335800.0,6.1419,6.1419,6.1132,6.1275,4335800.0
2009-09-29 11:30:00,8.54,8.56,8.53,8.55,2817200.0,6.1275,6.1419,6.1203,6.1347,2817200.0
2009-09-29 12:00:00,8.55,8.59,8.55,8.57,2920200.0,6.1347,6.1634,6.1347,6.149,2920200.0
2009-09-29 12:30:00,8.57,8.62,8.57,8.62,1958600.0,6.149,6.1849,6.149,6.1849,1958600.0
2009-09-29 13:00:00,8.62,8.64,8.62,8.63,2272400.0,6.1849,6.1993,6.1849,6.1921,2272400.0
2009-09-29 13:30:00,8.63,8.66,8.63,8.65,2299200.0,6.1921,6.2136,6.1921,6.2064,2299200.0
2009-09-29 14:00:00,8.65,8.65,8.63,8.65,3879200.0,6.2064,6.2064,6.1921,6.2064,3879200.0
2009-09-29 14:30:00,8.65,8.7,8.65,8.69,4780400.0,6.2064,6.2423,6.2064,6.2351,4780400.0
2009-09-29 15:00:00,8.69,8.72,8.68,8.7,3961000.0,6.2351,6.2567,6.228,6.2423,3961000.0
2009-09-29 15:30:00,8.7,8.72,8.69,8.7,7276400.0,6.2423,6.2567,6.2351,6.2423,7276400.0
2009-09-30 09:30:00,8.69,8.7,8.46,8.48,5938000.0,6.2351,6.2423,6.0701,6.0845,5938000.0
2009-09-30 10:00:00,8.48,8.54,8.46,8.51,4221600.0,6.0845,6.1275,6.0701,6.106,4221600.0
2009-09-30 10:30:00,8.51,8.53,8.49,8.49,3429000.0,6.106,6.1203,6.0916,6.0916,3429000.0
2009-09-30 11:00:00,8.49,8.52,8.47,8.47,2303800.0,6.0916,6.1132,6.0773,6.0773,2303800.0
2009-09-30 11:30:00,8.47,8.5,8.44,8.5,3489600.0,6.0773,6.0988,6.0558,6.0988,3489600.0
2009-09-30 12:00:00,8.49,8.52,8.48,8.5,1423200.0,6.0916,6.1132,6.0845,6.0988,1423200.0
2009-09-30 12:30:00,8.51,8.53,8.49,8.52,3098000.0,6.106,6.1203,6.0916,6.1132,3098000.0
2009-09-30 13:00:00,8.52,8.55,8.51,8.53,2931400.0,6.1132,6.1347,6.106,6.1203,2931400.0
2009-09-30 13:30:00,8.53,8.55,8.49,8.51,2256600.0,6.1203,6.1347,6.0916,6.106,2256600.0
2009-09-30 14:00:00,8.51,8.51,8.48,8.5,1682000.0,6.106,6.106,6.0845,6.0988,1682000.0
2009-09-30 14:30:00,8.5,8.51,8.45,8.45,2684200.0,6.0988,6.106,6.0629,6.0629,2684200.0
2009-09-30 15:00:00,8.45,8.46,8.38,8.38,4804400.0,6.0629,6.0701,6.0127,6.0127,4804400.0
2009-09-30 15:30:00,8.38,8.48,8.38,8.44,8090000.0,6.0127,6.0845,6.0127,6.0558,8090000.0
2009-10-01 09:30:00,8.19,8.2,7.82,7.97,24122000.0,5.8764,5.8836,5.6109,5.7185,24122000.0
2009-10-01 10:00:00,7.97,8.4,7.85,7.92,12970800.0,5.7185,6.0271,5.6324,5.6827,12970800.0
2009-10-01 10:30:00,7.92,7.97,7.9,7.93,11096200.0,5.6827,5.7185,5.6683,5.6898,11096200.0
2009-10-01 11:00:00,7.93,7.93,7.83,7.83,6975400.0,5.6898,5.6898,5.6181,5.6181,6975400.0
2009-10-01 11:30:00,7.83,7.84,7.8,7.83,6370000.0,5.6181,5.6253,5.5966,5.6181,6370000.0
2009-10-01 12:00:00,7.83,7.88,7.81,7.85,5050200.0,5.6181,5.654,5.6037,5.6324,5050200.0
2009-10-01 12:30:00,7.85,7.92,7.84,7.91,5422000.0,5.6324,5.6827,5.6253,5.6755,5422000.0
2009-10-01 13:00:00,7.91,7.91,7.85,7.9,8151200.0,5.6755,5.6755,5.6324,5.6683,8151200.0
2009-10-01 13:30:00,7.9,7.94,7.89,7.9,6464000.0,5.6683,5.697,5.6611,5.6683,6464000.0
2009-10-01 14:00:00,7.9,7.92,7.88,7.91,4792200.0,5.6683,5.6827,5.654,5.6755,4792200.0
2009-10-01 14:30:00,7.9,7.91,7.86,7.87,6661200.0,5.6683,5.6755,5.6396,5.6468,6661200.0
2009-10-01 15:00:00,7.88,7.9,7.86,7.87,14324800.0,5.654,5.6683,5.6396,5.6468,14324800.0
2009-10-01 15:30:00,7.87,7.89,7.84,7.85,15718400.0,5.6468,5.6611,5.6253,5.6324,15718400.0
2009-10-02 09:30:00,7.89,7.9,7.82,7.85,11681400.0,5.6611,5.6683,5.6109,5.6324,11681400.0
2009-10-02 10:00:00,7.85,7.89,7.78,7.78,10833200.0,5.6324,5.6611,5.5822,5.5822,10833200.0
2009-10-02 10:30:00,7.78,7.79,7.67,7.7,7785000.0,5.5822,5.5894,5.5033,5.5248,7785000.0
2009-10-02 11:00:00,7.7,7.73,7.67,7.67,4679000.0,5.5248,5.5463,5.5033,5.5033,4679000.0
2009-10-02 11:30:00,7.68,7.7,7.59,7.61,6248200.0,5.5104,5.5248,5.4459,5.4602,6248200.0
2009-10-02 12:00:00,7.61,7.64,7.57,7.63,6119600.0,5.4602,5.4817,5.4315,5.4746,6119600.0
2009-10-02 12:30:00,7.64,7.72,7.61,7.72,3659000.0,5.4817,5.5392,5.4602,5.5392,3659000.0
2009-10-02 13:00:00,7.72,7.76,7.71,7.76,3084400.0,5.5392,5.5679,5.532,5.5679,3084400.0
2009-10-02 13:30:00,7.76,7.82,7.75,7.79,3691800.0,5.5679,5.6109,5.5607,5.5894,3691800.0
2009-10-02 14:00:00,7.79,7.8,7.77,7.78,2652000.0,5.5894,5.5966,5.575,5.5822,2652000.0
2009-10-02 14:30:00,7.77,7.78,7.72,7.74,4162200.0,5.575,5.5822,5.5392,5.5535,4162200.0
2009-10-02 15:00:00,7.74,7.74,7.67,7.68,7414600.0,5.5535,5.5535,5.5033,5.5104,7414600.0
2009-10-02 15:30:00,7.68,7.69,7.58,7.62,15133600.0,5.5104,5.5176,5.4387,5.4674,15133600.0
2009-10-05 09:30:00,7.68,7.71,7.58,7.64,7997800.0,5.5347,5.5563,5.4626,5.5059,7997800.0
2009-10-05 10:00:00,7.65,7.69,7.6,7.68,7239000.0,5.5131,5.5419,5.477,5.5347,7239000.0
2009-10-05 10:30:00,7.68,7.73,7.68,7.73,3991600.0,5.5347,5.5707,5.5347,5.5707,3991600.0
2009-10-05 11:00:00,7.73,7.8,7.72,7.77,4009400.0,5.5707,5.6212,5.5635,5.5996,4009400.0
2009-10-05 11:30:00,7.77,7.78,7.72,7.73,2819200.0,5.5996,5.6068,5.5635,5.5707,2819200.0
2009-10-05 12:00:00,7.73,7.74,7.7,7.72,1921000.0,5.5707,5.5779,5.5491,5.5635,1921000.0
2009-10-05 12:30:00,7.71,7.73,7.69,7.7,2016800.0,5.5563,5.5707,5.5419,5.5491,2016800.0
2009-10-05 13:00:00,7.7,7.73,7.68,7.69,2119400.0,5.5491,5.5707,5.5347,5.5419,2119400.0
2009-10-05 13:30:00,7.69,7.7,7.65,7.66,3356600.0,5.5419,5.5491,5.5131,5.5203,3356600.0
2009-10-05 14:00:00,7.66,7.67,7.64,7.66,2115800.0,5.5203,5.5275,5.5059,5.5203,2115800.0
2009-10-05 14:30:00,7.66,7.72,7.66,7.71,4582400.0,5.5203,5.5635,5.5203,5.5563,4582400.0
2009-10-05 15:00:00,7.71,7.72,7.68,7.7,3838800.0,5.5563,5.5635,5.5347,5.5491,3838800.0
2009-10-05 15:30:00,7.7,7.72,7.67,7.67,9509800.0,5.5491,5.5635,5.5275,5.5275,9509800.0
2009-10-06 09:30:00,7.71,7.79,7.65,7.75,4186200.0,5.5563,5.614,5.5131,5.5851,4186200.0
2009-10-06 10:00:00,7.76,7.82,7.74,7.81,5723800.0,5.5924,5.6356,5.5779,5.6284,5723800.0
2009-10-06 10:30:00,7.8,7.83,7.79,7.8,4864400.0,5.6212,5.6428,5.614,5.6212,4864400.0
2009-10-06 11:00:00,7.8,7.87,7.8,7.83,4567400.0,5.6212,5.6716,5.6212,5.6428,4567400.0
2009-10-06 11:30:00,7.83,7.83,7.78,7.78,2622600.0,5.6428,5.6428,5.6068,5.6068,2622600.0
2009-10-06 12:00:00,7.78,7.79,7.76,7.78,1840400.0,5.6068,5.614,5.5924,5.6068,1840400.0
2009-10-06 12:30:00,7.78,7.8,7.77,7.78,1750600.0,5.6068,5.6212,5.5996,5.6068,1750600.0
2009-10-06 13:00:00,7.78,7.8,7.75,7.79,2803600.0,5.6068,5.6212,5.5851,5.614,2803600.0
2009-10-06 13:30:00,7.79,7.8,7.73,7.73,2638200.0,5.614,5.6212,5.5707,5.5707,2638200.0
2009-10-06 14:00:00,7.73,7.73,7.68,7.7,2448000.0,5.5707,5.5707,5.5347,5.5491,2448000.0
2009-10-06 14:30:00,7.7,7.71,7.68,7.7,3987600.0,5.5491,5.5563,5.5347,5.5491,3987600.0
2009-10-06 15:00:00,7.7,7.75,7.7,7.73,3542600.0,5.5491,5.5851,5.5491,5.5707,3542600.0
2009-10-06 15:30:00,7.73,7.74,7.68,7.73,8262800.0,5.5707,5.5779,5.5347,5.5707,8262800.0
2009-10-07 09:30:00,7.67,7.75,7.62,7.68,4322600.0,5.5275,5.5851,5.4915,5.5347,4322600.0
2009-10-07 10:00:00,7.68,7.73,7.67,7.71,5108200.0,5.5347,5.5707,5.5275,5.5563,5108200.0
2009-10-07 10:30:00,7.71,7.72,7.64,7.68,3149800.0,5.5563,5.5635,5.5059,5.5347,3149800.0
2009-10-07 11:00:00,7.68,7.72,7.67,7.71,2440200.0,5.5347,5.5635,5.5275,5.5563,2440200.0
2009-10-07 11:30:00,7.71,7.78,7.7,7.76,2510200.0,5.5563,5.6068,5.5491,5.5924,2510200.0
2009-10-07 12:00:00,7.76,7.77,7.74,7.75,1008200.0,5.5924,5.5996,5.5779,5.5851,1008200.0
2009-10-07 12:30:00,7.75,7.75,7.72,7.75,1426000.0,5.5851,5.5851,5.5635,5.5851,1426000.0
2009-10-07 13:00:00,7.75,7.76,7.74,7.75,1169200.0,5.5851,5.5924,5.5779,5.5851,1169200.0
2009-10-07 13:30:00,7.74,7.75,7.72,7.73,786400.0,5.5779,5.5851,5.5635,5.5707,786400.0
2009-10-07 14:00:00,7.72,7.73,7.71,7.73,2637600.0,5.5635,5.5707,5.5563,5.5707,2637600.0
2009-10-07 14:30:00,7.73,7.75,7.72,7.72,1105600.0,5.5707,5.5851,5.5635,5.5635,1105600.0
2009-10-07 15:00:00,7.72,7.76,7.72,7.75,2355800.0,5.5635,5.5924,5.5635,5.5851,2355800.0
2009-10-07 15:30:00,7.76,7.77,7.73,7.77,7144800.0,5.5924,5.5996,5.5707,5.5996,7144800.0
2009-10-08 09:30:00,7.79,7.86,7.76,7.81,4937200.0,5.614,5.6644,5.5924,5.6284,4937200.0
2009-10-08 10:00:00,7.81,7.86,7.78,7.8,8333400.0,5.6284,5.6644,5.6068,5.6212,8333400.0
2009-10-08 10:30:00,7.8,7.89,7.8,7.88,4419800.0,5.6212,5.686,5.6212,5.6788,4419800.0
2009-10-08 11:00:00,7.88,7.91,7.86,7.88,3686800.0,5.6788,5.7004,5.6644,5.6788,3686800.0
2009-10-08 11:30:00,7.88,7.9,7.85,7.86,2341800.0,5.6788,5.6932,5.6572,5.6644,2341800.0
2009-10-08 12:00:00,7.86,7.88,7.84,7.85,2289600.0,5.6644,5.6788,5.65,5.6572,2289600.0
2009-10-08 12:30:00,7.86,7.89,7.85,7.86,2422600.0,5.6644,5.686,5.6572,5.6644,2422600.0
2009-10-08 13:00:00,7.86,7.87,7.83,7.84,1476400.0,5.6644,5.6716,5.6428,5.65,1476400.0
2009-10-08 13:30:00,7.84,7.85,7.83,7.85,1615400.0,5.65,5.6572,5.6428,5.6572,1615400.0
2009-10-08 14:00:00,7.85,7.85,7.82,7.83,1548600.0,5.6572,5.6572,5.6356,5.6428,1548600.0
2009-10-08 14:30:00,7.83,7.87,7.83,7.87,1444800.0,5.6428,5.6716,5.6428,5.6716,1444800.0
2009-10-08 15:00:00,7.87,7.88,7.85,7.86,1802200.0,5.6716,5.6788,5.6572,5.6644,1802200.0
2009-10-08 15:30:00,7.86,7.86,7.81,7.83,5387200.0,5.6644,5.6644,5.6284,5.6428,5387200.0
2009-10-09 09:30:00,7.8,7.83,7.74,7.81,4613200.0,5.6212,5.6428,5.5779,5.6284,4613200.0
2009-10-09 10:00:00,7.82,7.83,7.79,7.8,2193800.0,5.6356,5.6428,5.614,5.6212,2193800.0
2009-10-09 10:30:00,7.79,7.8,7.76,7.78,2478800.0,5.614,5.6212,5.5924,5.6068,2478800.0
2009-10-09 11:00:00,7.78,7.78,7.75,7.75,3523400.0,5.6068,5.6068,5.5851,5.5851,3523400.0
2009-10-09 11:30:00,7.75,7.76,7.72,7.72,2699400.0,5.5851,5.5924,5.5635,5.5635,2699400.0
2009-10-09 12:00:00,7.72,7.73,7.68,7.72,1708600.0,5.5635,5.5707,5.5347,5.5635,1708600.0
2009-10-09 12:30:00,7.73,7.74,7.72,7.73,1019200.0,5.5707,5.5779,5.5635,5.5707,1019200.0
2009-10-09 13:00:00,7.72,7.73,7.72,7.73,1090600.0,5.5635,5.5707,5.5635,5.5707,1090600.0
2009-10-09 13:30:00,7.72,7.73,7.7,7.72,1619800.0,5.5635,5.5707,5.5491,5.5635,1619800.0
2009-10-09 14:00:00,7.71,7.72,7.69,7.7,1702000.0,5.5563,5.5635,5.5419,5.5491,1702000.0
2009-10-09 14:30:00,7.7,7.71,7.7,7.7,1540000.0,5.5491,5.5563,5.5491,5.5491,1540000.0
2009-10-09 15:00:00,7.7,7.76,7.7,7.76,3294400.0,5.5491,5.5924,5.5491,5.5924,3294400.0
2009-10-09 15:30:00,7.76,7.78,7.73,7.77,5190800.0,5.5924,5.6068,5.5707,5.5996,5190800.0
2009-10-12 09:30:00,7.73,7.8,7.71,7.79,1359600.0,5.5707,5.6212,5.5563,5.614,1359600.0
2009-10-12 10:00:00,7.79,7.79,7.75,7.75,2027000.0,5.614,5.614,5.5851,5.5851,2027000.0
2009-10-12 10:30:00,7.75,7.76,7.74,7.76,1048800.0,5.5851,5.5924,5.5779,5.5924,1048800.0
2009-10-12 11:00:00,7.75,7.77,7.73,7.74,1898000.0,5.5851,5.5996,5.5707,5.5779,1898000.0
2009-10-12 11:30:00,7.74,7.75,7.7,7.7,2014600.0,5.5779,5.5851,5.5491,5.5491,2014600.0
2009-10-12 12:00:00,7.7,7.72,7.68,7.7,1601800.0,5.5491,5.5635,5.5347,5.5491,1601800.0
2009-10-12 12:30:00,7.7,7.72,7.69,7.7,1836800.0,5.5491,5.5635,5.5419,5.5491,1836800.0
2009-10-12 13:00:00,7.7,7.71,7.68,7.7,1018200.0,5.5491,5.5563,5.5347,5.5491,1018200.0
2009-10-12 13:30:00,7.71,7.71,7.68,7.69,1292000.0,5.5563,5.5563,5.5347,5.5419,1292000.0
2009-10-12 14:00:00,7.68,7.69,7.64,7.65,1771400.0,5.5347,5.5419,5.5059,5.5131,1771400.0
2009-10-12 14:30:00,7.65,7.66,7.61,7.63,3058400.0,5.5131,5.5203,5.4843,5.4987,3058400.0
2009-10-12 15:00:00,7.63,7.7,7.58,7.61,5129400.0,5.4987,5.5491,5.4626,5.4843,5129400.0
2009-10-12 15:30:00,7.61,7.65,7.59,7.65,5134800.0,5.4843,5.5131,5.4698,5.5131,5134800.0
2009-10-13 09:30:00,7.68,7.73,7.64,7.65,3741200.0,5.5347,5.5707,5.5059,5.5131,3741200.0
2009-10-13 10:00:00,7.65,7.67,7.63,7.63,2591000.0,5.5131,5.5275,5.4987,5.4987,2591000.0
2009-10-13 10:30:00,7.64,7.64,7.62,7.64,1318800.0,5.5059,5.5059,5.4915,5.5059,1318800.0
2009-10-13 11:00:00,7.64,7.67,7.62,7.67,1499800.0,5.5059,5.5275,5.4915,5.5275,1499800.0
2009-10-13 11:30:00,7.67,7.72,7.63,7.72,3638600.0,5.5275,5.5635,5.4987,5.5635,3638600.0
2009-10-13 12:00:00,7.72,7.76,7.68,7.76,7463800.0,5.5635,5.5924,5.5347,5.5924,7463800.0
2009-10-13 12:30:00,7.76,7.82,7.76,7.79,4039200.0,5.5924,5.6356,5.5924,5.614,4039200.0
2009-10-13 13:00:00,7.79,7.8,7.77,7.78,1815200.0,5.614,5.6212,5.5996,5.6068,1815200.0
2009-10-13 13:30:00,7.78,7.8,7.78,7.8,2246000.0,5.6068,5.6212,5.6068,5.6212,2246000.0
2009-10-13 14:00:00,7.8,7.8,7.73,7.74,5022400.0,5.6212,5.6212,5.5707,5.5779,5022400.0
2009-10-13 14:30:00,7.74,7.79,7.74,7.76,2259000.0,5.5779,5.614,5.5779,5.5924,2259000.0
2009-10-13 15:00:00,7.76,7.77,7.71,7.71,3948400.0,5.5924,5.5996,5.5563,5.5563,3948400.0
2009-10-13 15:30:00,7.71,7.73,7.68,7.7,8495400.0,5.5563,5.5707,5.5347,5.5491,8495400.0
2009-10-14 09:30:00,7.75,7.77,7.72,7.74,8280000.0,5.5851,5.5996,5.5635,5.5779,8280000.0
2009-10-14 10:00:00,7.74,7.75,7.68,7.73,3495800.0,5.5779,5.5851,5.5347,5.5707,3495800.0
2009-10-14 10:30:00,7.74,7.75,7.72,7.75,2307200.0,5.5779,5.5851,5.5635,5.5851,2307200.0
2009-10-14 11:00:00,7.75,7.75,7.72,7.75,2696600.0,5.5851,5.5851,5.5635,5.5851,2696600.0
2009-10-14 11:30:00,7.74,7.75,7.71,7.71,1543800.0,5.5779,5.5851,5.5563,5.5563,1543800.0
2009-10-14 12:00:00,7.71,7.72,7.67,7.68,2303000.0,5.5563,5.5635,5.5275,5.5347,2303000.0
2009-10-14 12:30:00,7.68,7.73,7.67,7.73,2072200.0,5.5347,5.5707,5.5275,5.5707,2072200.0
2009-10-14 13:00:00,7.73,7.73,7.68,7.7,2138400.0,5.5707,5.5707,5.5347,5.5491,2138400.0
2009-10-14 13:30:00,7.7,7.7,7.67,7.68,1972600.0,5.5491,5.5491,5.5275,5.5347,1972600.0
2009-10-14 14:00:00,7.67,7.68,7.66,7.68,2307600.0,5.5275,5.5347,5.5203,5.5347,2307600.0
2009-10-14 14:30:00,7.68,7.69,7.67,7.67,2781600.0,5.5347,5.5419,5.5275,5.5275,2781600.0
2009-10-14 15:00:00,7.68,7.7,7.67,7.7,5506000.0,5.5347,5.5491,5.5275,5.5491,5506000.0
2009-10-14 15:30:00,7.7,7.7,7.63,7.68,10340000.0,5.5491,5.5491,5.4987,5.5347,10340000.0
2009-10-15 09:30:00,7.73,7.82,7.64,7.81,5467000.0,5.5707,5.6356,5.5059,5.6284,5467000.0
2009-10-15 10:00:00,7.82,7.85,7.79,7.79,5652200.0,5.6356,5.6572,5.614,5.614,5652200.0
2009-10-15 10:30:00,7.8,7.8,7.73,7.77,3804600.0,5.6212,5.6212,5.5707,5.5996,3804600.0
2009-10-15 11:00:00,7.77,7.8,7.75,7.79,3114800.0,5.5996,5.6212,5.5851,5.614,3114800.0
2009-10-15 11:30:00,7.79,7.8,7.77,7.78,3467200.0,5.614,5.6212,5.5996,5.6068,3467200.0
2009-10-15 12:00:00,7.78,7.78,7.73,7.73,3677800.0,5.6068,5.6068,5.5707,5.5707,3677800.0
2009-10-15 12:30:00,7.73,7.74,7.66,7.68,2997800.0,5.5707,5.5779,5.5203,5.5347,2997800.0
2009-10-15 13:00:00,7.68,7.69,7.67,7.69,2096200.0,5.5347,5.5419,5.5275,5.5419,2096200.0
2009-10-15 13:30:00,7.68,7.71,7.67,7.67,2342200.0,5.5347,5.5563,5.5275,5.5275,2342200.0
2009-10-15 14:00:00,7.67,7.69,7.66,7.66,2804200.0,5.5275,5.5419,5.5203,5.5203,2804200.0
2009-10-15 14:30:00,7.66,7.68,7.66,7.66,3254400.0,5.5203,5.5347,5.5203,5.5203,3254400.0
2009-10-15 15:00:00,7.67,7.7,7.65,7.66,3695200.0,5.5275,5.5491,5.5131,5.5203,3695200.0
2009-10-15 15:30:00,7.66,7.67,7.63,7.65,12921800.0,5.5203,5.5275,5.4987,5.5131,12921800.0
2009-10-16 09:30:00,7.68,7.7,7.59,7.62,7348800.0,5.5347,5.5491,5.4698,5.4915,7348800.0
2009-10-16 10:00:00,7.61,7.62,7.55,7.58,3905200.0,5.4843,5.4915,5.441,5.4626,3905200.0
2009-10-16 10:30:00,7.58,7.61,7.52,7.54,3267600.0,5.4626,5.4843,5.4194,5.4338,3267600.0
2009-10-16 11:00:00,7.54,7.61,7.53,7.58,3839000.0,5.4338,5.4843,5.4266,5.4626,3839000.0
2009-10-16 11:30:00,7.57,7.58,7.54,7.57,1480400.0,5.4554,5.4626,5.4338,5.4554,1480400.0
2009-10-16 12:00:00,7.57,7.59,7.57,7.58,1580600.0,5.4554,5.4698,5.4554,5.4626,1580600.0
2009-10-16 12:30:00,7.57,7.59,7.55,7.57,2054600.0,5.4554,5.4698,5.441,5.4554,2054600.0
2009-10-16 13:00:00,7.57,7.62,7.55,7.6,4344400.0,5.4554,5.4915,5.441,5.477,4344400.0
2009-10-16 13:30:00,7.6,7.62,7.6,7.6,3386600.0,5.477,5.4915,5.477,5.477,3386600.0
2009-10-16 14:00:00,7.61,7.62,7.59,7.61,3319200.0,5.4843,5.4915,5.4698,5.4843,3319200.0
2009-10-16 14:30:00,7.61,7.64,7.6,7.62,3755200.0,5.4843,5.5059,5.477,5.4915,3755200.0
2009-10-16 15:00:00,7.62,7.64,7.61,7.63,4163400.0,5.4915,5.5059,5.4843,5.4987,4163400.0
2009-10-16 15:30:00,7.63,7.67,7.62,7.64,7484200.0,5.4987,5.5275,5.4915,5.5059,7484200.0
2009-10-19 09:30:00,7.66,7.67,7.54,7.62,3437000.0,5.5203,5.5275,5.4338,5.4915,3437000.0
2009-10-19 10:00:00,7.62,7.64,7.56,7.61,2498200.0,5.4915,5.5059,5.4482,5.4843,2498200.0
2009-10-19 10:30:00,7.61,7.62,7.6,7.61,2173200.0,5.4843,5.4915,5.477,5.4843,2173200.0
2009-10-19 11:00:00,7.61,7.63,7.6,7.63,1842200.0,5.4843,5.4987,5.477,5.4987,1842200.0
2009-10-19 11:30:00,7.63,7.66,7.63,7.66,1683400.0,5.4987,5.5203,5.4987,5.5203,1683400.0
2009-10-19 12:00:00,7.66,7.66,7.64,7.64,701200.0,5.5203,5.5203,5.5059,5.5059,701200.0
2009-10-19 12:30:00,7.64,7.69,7.63,7.68,1971600.0,5.5059,5.5419,5.4987,5.5347,1971600.0
2009-10-19 13:00:00,7.68,7.73,7.67,7.69,4353400.0,5.5347,5.5707,5.5275,5.5419,4353400.0
2009-10-19 13:30:00,7.7,7.72,7.69,7.71,4353000.0,5.5491,5.5635,5.5419,5.5563,4353000.0
2009-10-19 14:00:00,7.71,7.74,7.7,7.73,1640600.0,5.5563,5.5779,5.5491,5.5707,1640600.0
2009-10-19 14:30:00,7.73,7.75,7.71,7.74,8494400.0,5.5707,5.5851,5.5563,5.5779,8494400.0
2009-10-19 15:00:00,7.74,7.75,7.73,7.75,4057000.0,5.5779,5.5851,5.5707,5.5851,4057000.0
2009-10-19 15:30:00,7.75,7.75,7.72,7.72,6431600.0,5.5851,5.5851,5.5635,5.5635,6431600.0
2009-10-20 09:30:00,7.73,7.79,7.66,7.69,5698000.0,5.5707,5.614,5.5203,5.5419,5698000.0
2009-10-20 10:00:00,7.68,7.73,7.66,7.68,2627400.0,5.5347,5.5707,5.5203,5.5347,2627400.0
2009-10-20 10:30:00,7.68,7.72,7.66,7.68,1549400.0,5.5347,5.5635,5.5203,5.5347,1549400.0
2009-10-20 11:00:00,7.68,7.68,7.65,7.66,1682200.0,5.5347,5.5347,5.5131,5.5203,1682200.0
2009-10-20 11:30:00,7.66,7.67,7.58,7.63,3453800.0,5.5203,5.5275,5.4626,5.4987,3453800.0
2009-10-20 12:00:00,7.62,7.63,7.58,7.6,2704000.0,5.4915,5.4987,5.4626,5.477,2704000.0
2009-10-20 12:30:00,7.6,7.64,7.58,7.62,2742200.0,5.477,5.5059,5.4626,5.4915,2742200.0
2009-10-20 13:00:00,7.62,7.66,7.61,7.66,2195000.0,5.4915,5.5203,5.4843,5.5203,2195000.0
2009-10-20 13:30:00,7.66,7.69,7.65,7.67,5012600.0,5.5203,5.5419,5.5131,5.5275,5012600.0
2009-10-20 14:00:00,7.67,7.71,7.66,7.68,3089200.0,5.5275,5.5563,5.5203,5.5347,3089200.0
2009-10-20 14:30:00,7.68,7.71,7.66,7.7,3608000.0,5.5347,5.5563,5.5203,5.5491,3608000.0
2009-10-20 15:00:00,7.7,7.71,7.67,7.68,5931600.0,5.5491,5.5563,5.5275,5.5347,5931600.0
2009-10-20 15:30:00,7.68,7.71,7.66,7.68,6268600.0,5.5347,5.5563,5.5203,5.5347,6268600.0
2009-10-21 09:30:00,7.64,7.77,7.63,7.76,2496600.0,5.5059,5.5996,5.4987,5.5924,2496600.0
2009-10-21 10:00:00,7.76,7.83,7.76,7.8,2819000.0,5.5924,5.6428,5.5924,5.6212,2819000.0
2009-10-21 10:30:00,7.81,7.85,7.78,7.79,3787200.0,5.6284,5.6572,5.6068,5.614,3787200.0
2009-10-21 11:00:00,7.79,7.8,7.73,7.74,2117200.0,5.614,5.6212,5.5707,5.5779,2117200.0
2009-10-21 11:30:00,7.74,7.75,7.67,7.68,928800.0,5.5779,5.5851,5.5275,5.5347,928800.0
2009-10-21 12:00:00,7.68,7.71,7.66,7.71,1941600.0,5.5347,5.5563,5.5203,5.5563,1941600.0
2009-10-21 12:30:00,7.71,7.73,7.7,7.72,843200.0,5.5563,5.5707,5.5491,5.5635,843200.0
2009-10-21 13:00:00,7.71,7.72,7.66,7.66,846800.0,5.5563,5.5635,5.5203,5.5203,846800.0
2009-10-21 13:30:00,7.66,7.71,7.65,7.71,1617000.0,5.5203,5.5563,5.5131,5.5563,1617000.0
2009-10-21 14:00:00,7.71,7.71,7.66,7.67,1081200.0,5.5563,5.5563,5.5203,5.5275,1081200.0
2009-10-21 14:30:00,7.67,7.7,7.66,7.7,718000.0,5.5275,5.5491,5.5203,5.5491,718000.0
2009-10-21 15:00:00,7.69,7.72,7.64,7.64,2638000.0,5.5419,5.5635,5.5059,5.5059,2638000.0
2009-10-21 15:30:00,7.65,7.65,7.56,7.56,7170000.0,5.5131,5.5131,5.4482,5.4482,7170000.0
2009-10-22 09:30:00,7.6,7.67,7.55,7.59,3749800.0,5.477,5.5275,5.441,5.4698,3749800.0
2009-10-22 10:00:00,7.59,7.6,7.55,7.55,3216600.0,5.4698,5.477,5.441,5.441,3216600.0
2009-10-22 10:30:00,7.55,7.58,7.53,7.55,2307800.0,5.441,5.4626,5.4266,5.441,2307800.0
2009-10-22 11:00:00,7.55,7.59,7.52,7.58,2724800.0,5.441,5.4698,5.4194,5.4626,2724800.0
2009-10-22 11:30:00,7.58,7.61,7.58,7.6,1774800.0,5.4626,5.4843,5.4626,5.477,1774800.0
2009-10-22 12:00:00,7.59,7.64,7.58,7.62,1807000.0,5.4698,5.5059,5.4626,5.4915,1807000.0
2009-10-22 12:30:00,7.62,7.7,7.62,7.69,2607800.0,5.4915,5.5491,5.4915,5.5419,2607800.0
2009-10-22 13:00:00,7.69,7.72,7.68,7.71,4302800.0,5.5419,5.5635,5.5347,5.5563,4302800.0
2009-10-22 13:30:00,7.71,7.77,7.71,7.76,3333200.0,5.5563,5.5996,5.5563,5.5924,3333200.0
2009-10-22 14:00:00,7.76,7.79,7.76,7.77,3900800.0,5.5924,5.614,5.5924,5.5996,3900800.0
2009-10-22 14:30:00,7.78,7.79,7.76,7.77,2869200.0,5.6068,5.614,5.5924,5.5996,2869200.0
2009-10-22 15:00:00,7.77,7.8,7.75,7.77,2546800.0,5.5996,5.6212,5.5851,5.5996,2546800.0
2009-10-22 15:30:00,7.77,7.79,7.75,7.76,5085000.0,5.5996,5.614,5.5851,5.5924,5085000.0
2009-10-23 09:30:00,7.73,7.75,7.69,7.74,4773800.0,5.5707,5.5851,5.5419,5.5779,4773800.0
2009-10-23 10:00:00,7.74,7.76,7.67,7.71,4477200.0,5.5779,5.5924,5.5275,5.5563,4477200.0
2009-10-23 10:30:00,7.71,7.71,7.63,7.64,4002000.0,5.5563,5.5563,5.4987,5.5059,4002000.0
2009-10-23 11:00:00,7.64,7.66,7.57,7.6,3724600.0,5.5059,5.5203,5.4554,5.477,3724600.0
2009-10-23 11:30:00,7.6,7.6,7.57,7.6,2188800.0,5.477,5.477,5.4554,5.477,2188800.0
2009-10-23 12:00:00,7.6,7.61,7.56,7.56,3438000.0,5.477,5.4843,5.4482,5.4482,3438000.0
2009-10-23 12:30:00,7.56,7.58,7.56,7.58,3357800.0,5.4482,5.4626,5.4482,5.4626,3357800.0
2009-10-23 13:00:00,7.58,7.58,7.53,7.54,3029200.0,5.4626,5.4626,5.4266,5.4338,3029200.0
2009-10-23 13:30:00,7.54,7.54,7.49,7.52,4355200.0,5.4338,5.4338,5.3978,5.4194,4355200.0
2009-10-23 14:00:00,7.52,7.57,7.51,7.55,3222200.0,5.4194,5.4554,5.4122,5.441,3222200.0
2009-10-23 14:30:00,7.55,7.56,7.53,7.54,1136600.0,5.441,5.4482,5.4266,5.4338,1136600.0
2009-10-23 15:00:00,7.54,7.56,7.51,7.52,2459200.0,5.4338,5.4482,5.4122,5.4194,2459200.0
2009-10-23 15:30:00,7.52,7.55,7.5,7.53,4942400.0,5.4194,5.441,5.405,5.4266,4942400.0
2009-10-26 09:30:00,7.49,7.63,7.47,7.62,3529800.0,5.3978,5.4987,5.3834,5.4915,3529800.0
2009-10-26 10:00:00,7.62,7.66,7.62,7.62,2291400.0,5.4915,5.5203,5.4915,5.4915,2291400.0
2009-10-26 10:30:00,7.62,7.63,7.57,7.58,2671200.0,5.4915,5.4987,5.4554,5.4626,2671200.0
2009-10-26 11:00:00,7.57,7.58,7.52,7.52,2215200.0,5.4554,5.4626,5.4194,5.4194,2215200.0
2009-10-26 11:30:00,7.53,7.53,7.42,7.42,4070200.0,5.4266,5.4266,5.3473,5.3473,4070200.0
2009-10-26 12:00:00,7.42,7.45,7.4,7.43,3204200.0,5.3473,5.3689,5.3329,5.3545,3204200.0
2009-10-26 12:30:00,7.43,7.44,7.41,7.42,3210000.0,5.3545,5.3617,5.3401,5.3473,3210000.0
2009-10-26 13:00:00,7.42,7.42,7.37,7.4,1265200.0,5.3473,5.3473,5.3113,5.3329,1265200.0
2009-10-26 13:30:00,7.39,7.4,7.37,7.38,3342000.0,5.3257,5.3329,5.3113,5.3185,3342000.0
2009-10-26 14:00:00,7.38,7.38,7.35,7.38,2083200.0,5.3185,5.3185,5.2969,5.3185,2083200.0
2009-10-26 14:30:00,7.37,7.4,7.37,7.39,2860200.0,5.3113,5.3329,5.3113,5.3257,2860200.0
2009-10-26 15:00:00,7.39,7.4,7.38,7.38,1636600.0,5.3257,5.3329,5.3185,5.3185,1636600.0
2009-10-26 15:30:00,7.38,7.45,7.38,7.43,4921800.0,5.3185,5.3689,5.3185,5.3545,4921800.0
2009-10-27 09:30:00,7.46,7.57,7.41,7.53,4380600.0,5.3762,5.4554,5.3401,5.4266,4380600.0
2009-10-27 10:00:00,7.53,7.53,7.41,7.48,4733600.0,5.4266,5.4266,5.3401,5.3906,4733600.0
2009-10-27 10:30:00,7.48,7.51,7.44,7.47,3256600.0,5.3906,5.4122,5.3617,5.3834,3256600.0
2009-10-27 11:00:00,7.47,7.49,7.43,7.47,2972800.0,5.3834,5.3978,5.3545,5.3834,2972800.0
2009-10-27 11:30:00,7.47,7.47,7.41,7.42,1373200.0,5.3834,5.3834,5.3401,5.3473,1373200.0
2009-10-27 12:00:00,7.43,7.43,7.38,7.38,1500600.0,5.3545,5.3545,5.3185,5.3185,1500600.0
2009-10-27 12:30:00,7.38,7.39,7.36,7.36,1232800.0,5.3185,5.3257,5.3041,5.3041,1232800.0
2009-10-27 13:00:00,7.37,7.39,7.33,7.33,2267000.0,5.3113,5.3257,5.2825,5.2825,2267000.0
2009-10-27 13:30:00,7.34,7.37,7.31,7.36,1279000.0,5.2897,5.3113,5.2681,5.3041,1279000.0
2009-10-27 14:00:00,7.36,7.4,7.33,7.39,1742600.0,5.3041,5.3329,5.2825,5.3257,1742600.0
2009-10-27 14:30:00,7.39,7.39,7.36,7.36,1492600.0,5.3257,5.3257,5.3041,5.3041,1492600.0
2009-10-27 15:00:00,7.36,7.38,7.34,7.37,1863200.0,5.3041,5.3185,5.2897,5.3113,1863200.0
2009-10-27 15:30:00,7.37,7.39,7.34,7.36,5436000.0,5.3113,5.3257,5.2897,5.3041,5436000.0
2009-10-28 09:30:00,7.34,7.35,7.24,7.26,2639400.0,5.2897,5.2969,5.2176,5.232,2639400.0
2009-10-28 10:00:00,7.26,7.28,7.2,7.27,4699600.0,5.232,5.2464,5.1888,5.2392,4699600.0
2009-10-28 10:30:00,7.26,7.32,7.26,7.32,4274800.0,5.232,5.2753,5.232,5.2753,4274800.0
2009-10-28 11:00:00,7.32,7.35,7.3,7.34,3973600.0,5.2753,5.2969,5.2608,5.2897,3973600.0
2009-10-28 11:30:00,7.34,7.36,7.31,7.36,2680200.0,5.2897,5.3041,5.2681,5.3041,2680200.0
2009-10-28 12:00:00,7.36,7.39,7.33,7.35,2376200.0,5.3041,5.3257,5.2825,5.2969,2376200.0
2009-10-28 12:30:00,7.35,7.39,7.33,7.35,2894800.0,5.2969,5.3257,5.2825,5.2969,2894800.0
2009-10-28 13:00:00,7.35,7.4,7.33,7.37,2595600.0,5.2969,5.3329,5.2825,5.3113,2595600.0
2009-10-28 13:30:00,7.37,7.39,7.36,7.37,1730400.0,5.3113,5.3257,5.3041,5.3113,1730400.0
2009-10-28 14:00:00,7.37,7.38,7.33,7.35,3228600.0,5.3113,5.3185,5.2825,5.2969,3228600.0
2009-10-28 14:30:00,7.35,7.38,7.33,7.36,2592400.0,5.2969,5.3185,5.2825,5.3041,2592400.0
2009-10-28 15:00:00,7.36,7.36,7.33,7.34,2877200.0,5.3041,5.3041,5.2825,5.2897,2877200.0
2009-10-28 15:30:00,7.34,7.36,7.32,7.33,6743600.0,5.2897,5.3041,5.2753,5.2825,6743600.0
2009-10-29 09:30:00,7.35,7.43,7.31,7.35,4421000.0,5.2969,5.3545,5.2681,5.2969,4421000.0
2009-10-29 10:00:00,7.35,7.43,7.35,7.42,3175200.0,5.2969,5.3545,5.2969,5.3473,3175200.0
2009-10-29 10:30:00,7.41,7.44,7.4,7.44,2205600.0,5.3401,5.3617,5.3329,5.3617,2205600.0
2009-10-29 11:00:00,7.44,7.46,7.4,7.43,2099000.0,5.3617,5.3762,5.3329,5.3545,2099000.0
2009-10-29 11:30:00,7.43,7.44,7.41,7.42,3488800.0,5.3545,5.3617,5.3401,5.3473,3488800.0
2009-10-29 12:00:00,7.42,7.47,7.42,7.47,1122400.0,5.3473,5.3834,5.3473,5.3834,1122400.0
2009-10-29 12:30:00,7.47,7.51,7.46,7.51,1459000.0,5.3834,5.4122,5.3762,5.4122,1459000.0
2009-10-29 13:00:00,7.51,7.54,7.5,7.53,2474800.0,5.4122,5.4338,5.405,5.4266,2474800.0
2009-10-29 13:30:00,7.53,7.53,7.5,7.51,1962600.0,5.4266,5.4266,5.405,5.4122,1962600.0
2009-10-29 14:00:00,7.51,7.53,7.49,7.52,1606000.0,5.4122,5.4266,5.3978,5.4194,1606000.0
2009-10-29 14:30:00,7.52,7.55,7.52,7.54,1710600.0,5.4194,5.441,5.4194,5.4338,1710600.0
2009-10-29 15:00:00,7.54,7.55,7.5,7.5,2994000.0,5.4338,5.441,5.405,5.405,2994000.0
2009-10-29 15:30:00,7.5,7.53,7.49,7.51,5961200.0,5.405,5.4266,5.3978,5.4122,5961200.0
2009-10-30 09:30:00,7.45,7.53,7.4,7.41,5717800.0,5.3689,5.4266,5.3329,5.3401,5717800.0
2009-10-30 10:00:00,7.41,7.49,7.41,7.43,3967000.0,5.3401,5.3978,5.3401,5.3545,3967000.0
2009-10-30 10:30:00,7.43,7.46,7.4,7.43,3088200.0,5.3545,5.3762,5.3329,5.3545,3088200.0
2009-10-30 11:00:00,7.43,7.43,7.37,7.38,2664600.0,5.3545,5.3545,5.3113,5.3185,2664600.0
2009-10-30 11:30:00,7.38,7.39,7.29,7.31,3600200.0,5.3185,5.3257,5.2536,5.2681,3600200.0
2009-10-30 12:00:00,7.32,7.35,7.29,7.3,2937800.0,5.2753,5.2969,5.2536,5.2608,2937800.0
2009-10-30 12:30:00,7.29,7.31,7.23,7.27,2777000.0,5.2536,5.2681,5.2104,5.2392,2777000.0
2009-10-30 13:00:00,7.28,7.31,7.24,7.27,2836800.0,5.2464,5.2681,5.2176,5.2392,2836800.0
2009-10-30 13:30:00,7.27,7.29,7.23,7.25,1823200.0,5.2392,5.2536,5.2104,5.2248,1823200.0
2009-10-30 14:00:00,7.25,7.33,7.25,7.31,3139200.0,5.2248,5.2825,5.2248,5.2681,3139200.0
2009-10-30 14:30:00,7.31,7.32,7.27,7.3,1840400.0,5.2681,5.2753,5.2392,5.2608,1840400.0
2009-10-30 15:00:00,7.3,7.3,7.24,7.28,3139000.0,5.2608,5.2608,5.2176,5.2464,3139000.0
2009-10-30 15:30:00,7.28,7.31,7.23,7.23,6754600.0,5.2464,5.2681,5.2104,5.2104,6754600.0
2009-11-02 09:30:00,7.2,7.29,7.13,7.2,5876200.0,5.1888,5.2536,5.1383,5.1888,5876200.0
2009-11-02 10:00:00,7.2,7.35,7.2,7.33,5209000.0,5.1888,5.2969,5.1888,5.2825,5209000.0
2009-11-02 10:30:00,7.33,7.38,7.29,7.29,2669600.0,5.2825,5.3185,5.2536,5.2536,2669600.0
2009-11-02 11:00:00,7.28,7.32,7.25,7.25,2490000.0,5.2464,5.2753,5.2248,5.2248,2490000.0
2009-11-02 11:30:00,7.26,7.29,7.25,7.26,1422600.0,5.232,5.2536,5.2248,5.232,1422600.0
2009-11-02 12:00:00,7.26,7.27,7.22,7.22,2099000.0,5.232,5.2392,5.2032,5.2032,2099000.0
2009-11-02 12:30:00,7.22,7.25,7.18,7.18,4530000.0,5.2032,5.2248,5.1744,5.1744,4530000.0
2009-11-02 13:00:00,7.18,7.23,7.18,7.22,2249200.0,5.1744,5.2104,5.1744,5.2032,2249200.0
2009-11-02 13:30:00,7.22,7.22,7.18,7.21,3165200.0,5.2032,5.2032,5.1744,5.196,3165200.0
2009-11-02 14:00:00,7.21,7.24,7.18,7.24,2754800.0,5.196,5.2176,5.1744,5.2176,2754800.0
2009-11-02 14:30:00,7.24,7.24,7.18,7.2,2565800.0,5.2176,5.2176,5.1744,5.1888,2565800.0
2009-11-02 15:00:00,7.21,7.23,7.18,7.2,3123600.0,5.196,5.2104,5.1744,5.1888,3123600.0
2009-11-02 15:30:00,7.2,7.27,7.2,7.26,7042400.0,5.1888,5.2392,5.1888,5.232,7042400.0
2009-11-03 09:30:00,7.28,7.32,7.24,7.29,4289200.0,5.2464,5.2753,5.2176,5.2536,4289200.0
2009-11-03 10:00:00,7.29,7.37,7.23,7.23,7129000.0,5.2536,5.3113,5.2104,5.2104,7129000.0
2009-11-03 10:30:00,7.23,7.26,7.18,7.23,3632200.0,5.2104,5.232,5.1744,5.2104,3632200.0
2009-11-03 11:00:00,7.23,7.24,7.13,7.14,3100400.0,5.2104,5.2176,5.1383,5.1455,3100400.0
2009-11-03 11:30:00,7.14,7.16,7.12,7.14,2967600.0,5.1455,5.16,5.1311,5.1455,2967600.0
2009-11-03 12:00:00,7.14,7.2,7.13,7.19,3962800.0,5.1455,5.1888,5.1383,5.1816,3962800.0
2009-11-03 12:30:00,7.19,7.23,7.18,7.19,2723000.0,5.1816,5.2104,5.1744,5.1816,2723000.0
2009-11-03 13:00:00,7.19,7.21,7.17,7.19,2080400.0,5.1816,5.196,5.1672,5.1816,2080400.0
2009-11-03 13:30:00,7.18,7.21,7.17,7.2,2302400.0,5.1744,5.196,5.1672,5.1888,2302400.0
2009-11-03 14:00:00,7.2,7.22,7.19,7.19,2976600.0,5.1888,5.2032,5.1816,5.1816,2976600.0
2009-11-03 14:30:00,7.2,7.21,7.17,7.18,3751000.0,5.1888,5.196,5.1672,5.1744,3751000.0
2009-11-03 15:00:00,7.18,7.23,7.16,7.23,3415600.0,5.1744,5.2104,5.16,5.2104,3415600.0
2009-11-03 15:30:00,7.23,7.27,7.22,7.26,7038200.0,5.2104,5.2392,5.2032,5.232,7038200.0
2009-11-04 09:30:00,7.36,7.38,7.14,7.29,16583800.0,5.3041,5.3185,5.1455,5.2536,16583800.0
2009-11-04 10:00:00,7.29,7.37,7.22,7.23,9033200.0,5.2536,5.3113,5.2032,5.2104,9033200.0
2009-11-04 10:30:00,7.23,7.28,7.18,7.25,9132000.0,5.2104,5.2464,5.1744,5.2248,9132000.0
2009-11-04 11:00:00,7.25,7.26,7.18,7.2,4528200.0,5.2248,5.232,5.1744,5.1888,4528200.0
2009-11-04 11:30:00,7.2,7.2,7.17,7.18,2614800.0,5.1888,5.1888,5.1672,5.1744,2614800.0
2009-11-04 12:00:00,7.17,7.18,7.17,7.17,2121000.0,5.1672,5.1744,5.1672,5.1672,2121000.0
2009-11-04 12:30:00,7.17,7.18,7.14,7.15,2818600.0,5.1672,5.1744,5.1455,5.1527,2818600.0
2009-11-04 13:00:00,7.15,7.16,7.13,7.13,2344800.0,5.1527,5.16,5.1383,5.1383,2344800.0
2009-11-04 13:30:00,7.13,7.14,7.1,7.11,3661000.0,5.1383,5.1455,5.1167,5.1239,3661000.0
2009-11-04 14:00:00,7.11,7.15,7.07,7.07,4934600.0,5.1239,5.1527,5.0951,5.0951,4934600.0
2009-11-04 14:30:00,7.07,7.17,7.07,7.12,5908800.0,5.0951,5.1672,5.0951,5.1311,5908800.0
2009-11-04 15:00:00,7.12,7.17,7.11,7.15,5061200.0,5.1311,5.1672,5.1239,5.1527,5061200.0
2009-11-04 15:30:00,7.15,7.15,7.0,7.03,15809400.0,5.1527,5.1527,5.0446,5.0663,15809400.0
2009-11-05 09:30:00,7.13,7.15,6.98,7.01,9947600.0,5.1383,5.1527,5.0302,5.0519,9947600.0
2009-11-05 10:00:00,7.01,7.08,6.99,7.07,8333200.0,5.0519,5.1023,5.0374,5.0951,8333200.0
2009-11-05 10:30:00,7.07,7.14,7.05,7.12,6497800.0,5.0951,5.1455,5.0807,5.1311,6497800.0
2009-11-05 11:00:00,7.13,7.18,7.11,7.14,4482800.0,5.1383,5.1744,5.1239,5.1455,4482800.0
2009-11-05 11:30:00,7.14,7.14,7.11,7.14,2007600.0,5.1455,5.1455,5.1239,5.1455,2007600.0
2009-11-05 12:00:00,7.14,7.15,7.1,7.11,1896000.0,5.1455,5.1527,5.1167,5.1239,1896000.0
2009-11-05 12:30:00,7.11,7.13,7.1,7.11,3220200.0,5.1239,5.1383,5.1167,5.1239,3220200.0
2009-11-05 13:00:00,7.11,7.12,7.08,7.1,3185200.0,5.1239,5.1311,5.1023,5.1167,3185200.0
2009-11-05 13:30:00,7.1,7.13,7.08,7.1,3862000.0,5.1167,5.1383,5.1023,5.1167,3862000.0
2009-11-05 14:00:00,7.1,7.12,7.08,7.11,1604400.0,5.1167,5.1311,5.1023,5.1239,1604400.0
2009-11-05 14:30:00,7.11,7.12,7.09,7.11,2610400.0,5.1239,5.1311,5.1095,5.1239,2610400.0
2009-11-05 15:00:00,7.11,7.14,7.1,7.1,4708600.0,5.1239,5.1455,5.1167,5.1167,4708600.0
2009-11-05 15:30:00,7.1,7.11,7.07,7.1,8630000.0,5.1167,5.1239,5.0951,5.1167,8630000.0
2009-11-06 09:30:00,7.12,7.15,7.01,7.13,8562600.0,5.1311,5.1527,5.0519,5.1383,8562600.0
2009-11-06 10:00:00,7.13,7.3,7.12,7.26,11613600.0,5.1383,5.2608,5.1311,5.232,11613600.0
2009-11-06 10:30:00,7.27,7.35,7.22,7.34,8747800.0,5.2392,5.2969,5.2032,5.2897,8747800.0
2009-11-06 11:00:00,7.34,7.39,7.33,7.33,5732600.0,5.2897,5.3257,5.2825,5.2825,5732600.0
2009-11-06 11:30:00,7.33,7.35,7.31,7.31,2195600.0,5.2825,5.2969,5.2681,5.2681,2195600.0
2009-11-06 12:00:00,7.32,7.37,7.32,7.37,1825600.0,5.2753,5.3113,5.2753,5.3113,1825600.0
2009-11-06 12:30:00,7.37,7.37,7.34,7.34,1324200.0,5.3113,5.3113,5.2897,5.2897,1324200.0
2009-11-06 13:00:00,7.34,7.36,7.31,7.32,1878600.0,5.2897,5.3041,5.2681,5.2753,1878600.0
2009-11-06 13:30:00,7.32,7.33,7.28,7.28,1862200.0,5.2753,5.2825,5.2464,5.2464,1862200.0
2009-11-06 14:00:00,7.28,7.31,7.28,7.3,1531600.0,5.2464,5.2681,5.2464,5.2608,1531600.0
2009-11-06 14:30:00,7.3,7.3,7.28,7.28,1002400.0,5.2608,5.2608,5.2464,5.2464,1002400.0
2009-11-06 15:00:00,7.29,7.3,7.26,7.29,2539800.0,5.2536,5.2608,5.232,5.2536,2539800.0
2009-11-06 15:30:00,7.29,7.31,7.28,7.3,5050200.0,5.2536,5.2681,5.2464,5.2608,5050200.0
2009-11-09 09:30:00,7.35,7.45,7.32,7.45,5510600.0,5.2969,5.3689,5.2753,5.3689,5510600.0
2009-11-09 10:00:00,7.45,7.5,7.44,7.5,8133200.0,5.3689,5.405,5.3617,5.405,8133200.0
2009-11-09 10:30:00,7.5,7.5,7.43,7.43,2813400.0,5.405,5.405,5.3545,5.3545,2813400.0
2009-11-09 11:00:00,7.43,7.45,7.41,7.44,3151400.0,5.3545,5.3689,5.3401,5.3617,3151400.0
2009-11-09 11:30:00,7.44,7.49,7.43,7.47,1983800.0,5.3617,5.3978,5.3545,5.3834,1983800.0
2009-11-09 12:00:00,7.47,7.48,7.44,7.45,1525600.0,5.3834,5.3906,5.3617,5.3689,1525600.0
2009-11-09 12:30:00,7.44,7.45,7.42,7.43,2453400.0,5.3617,5.3689,5.3473,5.3545,2453400.0
2009-11-09 13:00:00,7.43,7.45,7.42,7.44,2720200.0,5.3545,5.3689,5.3473,5.3617,2720200.0
2009-11-09 13:30:00,7.43,7.47,7.42,7.45,3372800.0,5.3545,5.3834,5.3473,5.3689,3372800.0
2009-11-09 14:00:00,7.45,7.46,7.43,7.45,2930200.0,5.3689,5.3762,5.3545,5.3689,2930200.0
2009-11-09 14:30:00,7.45,7.52,7.45,7.52,5297200.0,5.3689,5.4194,5.3689,5.4194,5297200.0
2009-11-09 15:00:00,7.52,7.53,7.5,7.53,4316200.0,5.4194,5.4266,5.405,5.4266,4316200.0
2009-11-09 15:30:00,7.52,7.58,7.51,7.58,11886000.0,5.4194,5.4626,5.4122,5.4626,11886000.0
2009-11-10 09:30:00,7.57,7.61,7.5,7.5,3327400.0,5.4554,5.4843,5.405,5.405,3327400.0
2009-11-10 10:00:00,7.5,7.52,7.48,7.5,2772400.0,5.405,5.4194,5.3906,5.405,2772400.0
2009-11-10 10:30:00,7.5,7.51,7.43,7.43,2709600.0,5.405,5.4122,5.3545,5.3545,2709600.0
2009-11-10 11:00:00,7.44,7.45,7.41,7.42,2483400.0,5.3617,5.3689,5.3401,5.3473,2483400.0
2009-11-10 11:30:00,7.41,7.45,7.39,7.45,2933600.0,5.3401,5.3689,5.3257,5.3689,2933600.0
2009-11-10 12:00:00,7.44,7.46,7.42,7.42,3774400.0,5.3617,5.3762,5.3473,5.3473,3774400.0
2009-11-10 12:30:00,7.42,7.48,7.4,7.47,3530600.0,5.3473,5.3906,5.3329,5.3834,3530600.0
2009-11-10 13:00:00,7.47,7.48,7.45,7.45,1750600.0,5.3834,5.3906,5.3689,5.3689,1750600.0
2009-11-10 13:30:00,7.45,7.45,7.43,7.43,2751200.0,5.3689,5.3689,5.3545,5.3545,2751200.0
2009-11-10 14:00:00,7.43,7.44,7.42,7.43,3253200.0,5.3545,5.3617,5.3473,5.3545,3253200.0
2009-11-10 14:30:00,7.43,7.46,7.43,7.45,2642200.0,5.3545,5.3762,5.3545,5.3689,2642200.0
2009-11-10 15:00:00,7.45,7.46,7.42,7.43,3980600.0,5.3689,5.3762,5.3473,5.3545,3980600.0
2009-11-10 15:30:00,7.42,7.43,7.41,7.43,7823600.0,5.3473,5.3545,5.3401,5.3545,7823600.0
2009-11-11 09:30:00,7.49,7.54,7.43,7.48,8576800.0,5.3978,5.4338,5.3545,5.3906,8576800.0
2009-11-11 10:00:00,7.47,7.5,7.45,7.47,4773000.0,5.3834,5.405,5.3689,5.3834,4773000.0
2009-11-11 10:30:00,7.46,7.47,7.43,7.46,5390600.0,5.3762,5.3834,5.3545,5.3762,5390600.0
2009-11-11 11:00:00,7.46,7.49,7.45,7.46,3238600.0,5.3762,5.3978,5.3689,5.3762,3238600.0
2009-11-11 11:30:00,7.46,7.49,7.45,7.48,2123400.0,5.3762,5.3978,5.3689,5.3906,2123400.0
2009-11-11 12:00:00,7.48,7.5,7.46,7.47,1928800.0,5.3906,5.405,5.3762,5.3834,1928800.0
2009-11-11 12:30:00,7.47,7.49,7.47,7.48,1929000.0,5.3834,5.3978,5.3834,5.3906,1929000.0
2009-11-11 13:00:00,7.49,7.5,7.47,7.49,802200.0,5.3978,5.405,5.3834,5.3978,802200.0
2009-11-11 13:30:00,7.5,7.52,7.49,7.51,1491200.0,5.405,5.4194,5.3978,5.4122,1491200.0
2009-11-11 14:00:00,7.51,7.53,7.51,7.53,1530200.0,5.4122,5.4266,5.4122,5.4266,1530200.0
2009-11-11 14:30:00,7.52,7.54,7.52,7.53,1748400.0,5.4194,5.4338,5.4194,5.4266,1748400.0
2009-11-11 15:00:00,7.53,7.53,7.51,7.52,2085600.0,5.4266,5.4266,5.4122,5.4194,2085600.0
2009-11-11 15:30:00,7.52,7.56,7.52,7.55,5806600.0,5.4194,5.4482,5.4194,5.441,5806600.0
2009-11-12 09:30:00,7.59,7.71,7.55,7.71,6311400.0,5.4698,5.5563,5.441,5.5563,6311400.0
2009-11-12 10:00:00,7.71,7.72,7.64,7.66,8210000.0,5.5563,5.5635,5.5059,5.5203,8210000.0
2009-11-12 10:30:00,7.66,7.69,7.64,7.66,4686600.0,5.5203,5.5419,5.5059,5.5203,4686600.0
2009-11-12 11:00:00,7.66,7.68,7.64,7.65,6130800.0,5.5203,5.5347,5.5059,5.5131,6130800.0
2009-11-12 11:30:00,7.65,7.66,7.6,7.6,3031200.0,5.5131,5.5203,5.477,5.477,3031200.0
2009-11-12 12:00:00,7.6,7.66,7.59,7.65,3150200.0,5.477,5.5203,5.4698,5.5131,3150200.0
2009-11-12 12:30:00,7.65,7.67,7.63,7.66,2379200.0,5.5131,5.5275,5.4987,5.5203,2379200.0
2009-11-12 13:00:00,7.66,7.66,7.63,7.64,2897200.0,5.5203,5.5203,5.4987,5.5059,2897200.0
2009-11-12 13:30:00,7.64,7.66,7.64,7.65,1445400.0,5.5059,5.5203,5.5059,5.5131,1445400.0
2009-11-12 14:00:00,7.65,7.67,7.64,7.67,2704600.0,5.5131,5.5275,5.5059,5.5275,2704600.0
2009-11-12 14:30:00,7.67,7.69,7.66,7.68,5713200.0,5.5275,5.5419,5.5203,5.5347,5713200.0
2009-11-12 15:00:00,7.68,7.69,7.67,7.67,3615000.0,5.5347,5.5419,5.5275,5.5275,3615000.0
2009-11-12 15:30:00,7.68,7.68,7.62,7.67,9909600.0,5.5347,5.5347,5.4915,5.5275,9909600.0
2009-11-13 09:30:00,7.68,7.71,7.59,7.6,9205600.0,5.5347,5.5563,5.4698,5.477,9205600.0
2009-11-13 10:00:00,7.61,7.64,7.6,7.6,4840600.0,5.4843,5.5059,5.477,5.477,4840600.0
2009-11-13 10:30:00,7.6,7.67,7.6,7.64,2948200.0,5.477,5.5275,5.477,5.5059,2948200.0
2009-11-13 11:00:00,7.64,7.67,7.64,7.66,1689800.0,5.5059,5.5275,5.5059,5.5203,1689800.0
2009-11-13 11:30:00,7.66,7.67,7.65,7.66,1981800.0,5.5203,5.5275,5.5131,5.5203,1981800.0
2009-11-13 12:00:00,7.66,7.75,7.65,7.74,4119400.0,5.5203,5.5851,5.5131,5.5779,4119400.0
2009-11-13 12:30:00,7.74,7.75,7.72,7.72,1731600.0,5.5779,5.5851,5.5635,5.5635,1731600.0
2009-11-13 13:00:00,7.72,7.74,7.72,7.72,2451600.0,5.5635,5.5779,5.5635,5.5635,2451600.0
2009-11-13 13:30:00,7.72,7.73,7.71,7.72,1868800.0,5.5635,5.5707,5.5563,5.5635,1868800.0
2009-11-13 14:00:00,7.73,7.75,7.69,7.7,1611800.0,5.5707,5.5851,5.5419,5.5491,1611800.0
2009-11-13 14:30:00,7.69,7.71,7.68,7.68,4914600.0,5.5419,5.5563,5.5347,5.5347,4914600.0
2009-11-13 15:00:00,7.68,7.7,7.67,7.67,6417400.0,5.5347,5.5491,5.5275,5.5275,6417400.0
2009-11-13 15:30:00,7.67,7.73,7.67,7.73,6595000.0,5.5275,5.5707,5.5275,5.5707,6595000.0
2009-11-16 09:30:00,7.76,7.81,7.73,7.8,6105200.0,5.5924,5.6284,5.5707,5.6212,6105200.0
2009-11-16 10:00:00,7.8,7.85,7.8,7.83,6393400.0,5.6212,5.6572,5.6212,5.6428,6393400.0
2009-11-16 10:30:00,7.84,7.88,7.81,7.85,3763600.0,5.65,5.6788,5.6284,5.6572,3763600.0
2009-11-16 11:00:00,7.85,7.86,7.84,7.85,3848000.0,5.6572,5.6644,5.65,5.6572,3848000.0
2009-11-16 11:30:00,7.86,7.87,7.85,7.87,3602600.0,5.6644,5.6716,5.6572,5.6716,3602600.0
2009-11-16 12:00:00,7.87,7.88,7.84,7.87,4611800.0,5.6716,5.6788,5.65,5.6716,4611800.0
2009-11-16 12:30:00,7.87,7.87,7.85,7.87,2946000.0,5.6716,5.6716,5.6572,5.6716,2946000.0
2009-11-16 13:00:00,7.87,7.9,7.87,7.87,3198200.0,5.6716,5.6932,5.6716,5.6716,3198200.0
2009-11-16 13:30:00,7.87,7.9,7.86,7.9,3126600.0,5.6716,5.6932,5.6644,5.6932,3126600.0
2009-11-16 14:00:00,7.9,7.9,7.88,7.89,3140000.0,5.6932,5.6932,5.6788,5.686,3140000.0
2009-11-16 14:30:00,7.89,7.93,7.89,7.92,3559000.0,5.686,5.7149,5.686,5.7077,3559000.0
2009-11-16 15:00:00,7.93,7.93,7.87,7.89,7516200.0,5.7149,5.7149,5.6716,5.686,7516200.0
2009-11-16 15:30:00,7.89,7.93,7.87,7.93,10897200.0,5.686,5.7149,5.6716,5.7149,10897200.0
2009-11-17 09:30:00,7.9,7.91,7.72,7.79,5724000.0,5.6932,5.7004,5.5635,5.614,5724000.0
2009-11-17 10:00:00,7.79,7.79,7.74,7.75,2959200.0,5.614,5.614,5.5779,5.5851,2959200.0
2009-11-17 10:30:00,7.76,7.76,7.71,7.75,2626200.0,5.5924,5.5924,5.5563,5.5851,2626200.0
2009-11-17 11:00:00,7.75,7.76,7.7,7.7,1739400.0,5.5851,5.5924,5.5491,5.5491,1739400.0
2009-11-17 11:30:00,7.7,7.71,7.67,7.67,3423400.0,5.5491,5.5563,5.5275,5.5275,3423400.0
2009-11-17 12:00:00,7.68,7.71,7.66,7.7,2340200.0,5.5347,5.5563,5.5203,5.5491,2340200.0
2009-11-17 12:30:00,7.7,7.71,7.69,7.7,1064200.0,5.5491,5.5563,5.5419,5.5491,1064200.0
2009-11-17 13:00:00,7.7,7.72,7.68,7.69,5542800.0,5.5491,5.5635,5.5347,5.5419,5542800.0
2009-11-17 13:30:00,7.7,7.72,7.68,7.72,1751400.0,5.5491,5.5635,5.5347,5.5635,1751400.0
2009-11-17 14:00:00,7.72,7.73,7.7,7.71,1343400.0,5.5635,5.5707,5.5491,5.5563,1343400.0
2009-11-17 14:30:00,7.7,7.74,7.7,7.71,2329600.0,5.5491,5.5779,5.5491,5.5563,2329600.0
2009-11-17 15:00:00,7.71,7.74,7.71,7.74,1945400.0,5.5563,5.5779,5.5563,5.5779,1945400.0
2009-11-17 15:30:00,7.73,7.76,7.73,7.75,4464400.0,5.5707,5.5924,5.5707,5.5851,4464400.0
2009-11-18 09:30:00,7.74,7.76,7.58,7.59,4436600.0,5.5779,5.5924,5.4626,5.4698,4436600.0
2009-11-18 10:00:00,7.58,7.61,7.55,7.6,2885000.0,5.4626,5.4843,5.441,5.477,2885000.0
2009-11-18 10:30:00,7.59,7.63,7.57,7.59,3533800.0,5.4698,5.4987,5.4554,5.4698,3533800.0
2009-11-18 11:00:00,7.59,7.6,7.56,7.58,2447600.0,5.4698,5.477,5.4482,5.4626,2447600.0
2009-11-18 11:30:00,7.58,7.59,7.57,7.57,1285600.0,5.4626,5.4698,5.4554,5.4554,1285600.0
2009-11-18 12:00:00,7.57,7.58,7.57,7.58,846600.0,5.4554,5.4626,5.4554,5.4626,846600.0
2009-11-18 12:30:00,7.58,7.58,7.57,7.58,700000.0,5.4626,5.4626,5.4554,5.4626,700000.0
2009-11-18 13:00:00,7.58,7.58,7.55,7.57,2079600.0,5.4626,5.4626,5.441,5.4554,2079600.0
2009-11-18 13:30:00,7.57,7.59,7.56,7.59,1745200.0,5.4554,5.4698,5.4482,5.4698,1745200.0
2009-11-18 14:00:00,7.59,7.59,7.57,7.57,2271200.0,5.4698,5.4698,5.4554,5.4554,2271200.0
2009-11-18 14:30:00,7.57,7.58,7.56,7.58,2997800.0,5.4554,5.4626,5.4482,5.4626,2997800.0
2009-11-18 15:00:00,7.58,7.58,7.57,7.57,6073400.0,5.4626,5.4626,5.4554,5.4554,6073400.0
2009-11-18 15:30:00,7.57,7.58,7.55,7.57,12576600.0,5.4554,5.4626,5.441,5.4554,12576600.0
2009-11-19 09:30:00,7.54,7.55,7.42,7.42,6678800.0,5.4338,5.441,5.3473,5.3473,6678800.0
2009-11-19 10:00:00,7.42,7.43,7.35,7.36,6791200.0,5.3473,5.3545,5.2969,5.3041,6791200.0
2009-11-19 10:30:00,7.36,7.39,7.33,7.36,4610200.0,5.3041,5.3257,5.2825,5.3041,4610200.0
2009-11-19 11:00:00,7.36,7.39,7.34,7.39,3169800.0,5.3041,5.3257,5.2897,5.3257,3169800.0
2009-11-19 11:30:00,7.39,7.39,7.37,7.39,2284600.0,5.3257,5.3257,5.3113,5.3257,2284600.0
2009-11-19 12:00:00,7.39,7.39,7.36,7.38,1553800.0,5.3257,5.3257,5.3041,5.3185,1553800.0
2009-11-19 12:30:00,7.38,7.39,7.36,7.39,2335400.0,5.3185,5.3257,5.3041,5.3257,2335400.0
2009-11-19 13:00:00,7.39,7.42,7.39,7.39,1378000.0,5.3257,5.3473,5.3257,5.3257,1378000.0
2009-11-19 13:30:00,7.39,7.41,7.38,7.41,1263000.0,5.3257,5.3401,5.3185,5.3401,1263000.0
2009-11-19 14:00:00,7.41,7.44,7.38,7.43,4771200.0,5.3401,5.3617,5.3185,5.3545,4771200.0
2009-11-19 14:30:00,7.43,7.45,7.43,7.45,2289800.0,5.3545,5.3689,5.3545,5.3689,2289800.0
2009-11-19 15:00:00,7.45,7.47,7.45,7.46,2256600.0,5.3689,5.3834,5.3689,5.3762,2256600.0
2009-11-19 15:30:00,7.46,7.53,7.46,7.52,10908400.0,5.3762,5.4266,5.3762,5.4194,10908400.0
2009-11-20 09:30:00,7.51,7.55,7.47,7.51,9088200.0,5.4122,5.441,5.3834,5.4122,9088200.0
2009-11-20 10:00:00,7.52,7.54,7.49,7.51,1729400.0,5.4194,5.4338,5.3978,5.4122,1729400.0
2009-11-20 10:30:00,7.51,7.53,7.5,7.52,5687400.0,5.4122,5.4266,5.405,5.4194,5687400.0
2009-11-20 11:00:00,7.52,7.54,7.51,7.52,2898000.0,5.4194,5.4338,5.4122,5.4194,2898000.0
2009-11-20 11:30:00,7.52,7.53,7.51,7.51,3339800.0,5.4194,5.4266,5.4122,5.4122,3339800.0
2009-11-20 12:00:00,7.51,7.52,7.51,7.52,6628600.0,5.4122,5.4194,5.4122,5.4194,6628600.0
2009-11-20 12:30:00,7.52,7.53,7.51,7.52,6564000.0,5.4194,5.4266,5.4122,5.4194,6564000.0
2009-11-20 13:00:00,7.52,7.52,7.51,7.52,2230800.0,5.4194,5.4194,5.4122,5.4194,2230800.0
2009-11-20 13:30:00,7.52,7.53,7.52,7.52,845800.0,5.4194,5.4266,5.4194,5.4194,845800.0
2009-11-20 14:00:00,7.52,7.52,7.51,7.52,1099600.0,5.4194,5.4194,5.4122,5.4194,1099600.0
2009-11-20 14:30:00,7.52,7.53,7.51,7.51,2928400.0,5.4194,5.4266,5.4122,5.4122,2928400.0
2009-11-20 15:00:00,7.51,7.54,7.51,7.53,5619400.0,5.4122,5.4338,5.4122,5.4266,5619400.0
2009-11-20 15:30:00,7.53,7.54,7.5,7.5,15672000.0,5.4266,5.4338,5.405,5.405,15672000.0
2009-11-23 09:30:00,7.59,7.67,7.52,7.66,6112400.0,5.4698,5.5275,5.4194,5.5203,6112400.0
2009-11-23 10:00:00,7.67,7.68,7.64,7.66,3828800.0,5.5275,5.5347,5.5059,5.5203,3828800.0
2009-11-23 10:30:00,7.66,7.66,7.59,7.59,5782600.0,5.5203,5.5203,5.4698,5.4698,5782600.0
2009-11-23 11:00:00,7.59,7.6,7.48,7.48,6147400.0,5.4698,5.477,5.3906,5.3906,6147400.0
2009-11-23 11:30:00,7.48,7.51,7.45,7.47,5566000.0,5.3906,5.4122,5.3689,5.3834,5566000.0
2009-11-23 12:00:00,7.47,7.47,7.4,7.43,3555600.0,5.3834,5.3834,5.3329,5.3545,3555600.0
2009-11-23 12:30:00,7.43,7.46,7.42,7.46,2031400.0,5.3545,5.3762,5.3473,5.3762,2031400.0
2009-11-23 13:00:00,7.46,7.48,7.45,7.47,2005600.0,5.3762,5.3906,5.3689,5.3834,2005600.0
2009-11-23 13:30:00,7.47,7.49,7.45,7.46,1264200.0,5.3834,5.3978,5.3689,5.3762,1264200.0
2009-11-23 14:00:00,7.46,7.47,7.44,7.45,1796200.0,5.3762,5.3834,5.3617,5.3689,1796200.0
2009-11-23 14:30:00,7.45,7.52,7.44,7.5,8357400.0,5.3689,5.4194,5.3617,5.405,8357400.0
2009-11-23 15:00:00,7.5,7.55,7.5,7.53,12092800.0,5.405,5.441,5.405,5.4266,12092800.0
2009-11-23 15:30:00,7.53,7.55,7.52,7.54,12650200.0,5.4266,5.441,5.4194,5.4338,12650200.0
2009-11-24 09:30:00,7.53,7.56,7.45,7.54,8165200.0,5.4266,5.4482,5.3689,5.4338,8165200.0
2009-11-24 10:00:00,7.54,7.58,7.53,7.55,5779600.0,5.4338,5.4626,5.4266,5.441,5779600.0
2009-11-24 10:30:00,7.55,7.59,7.55,7.58,4699000.0,5.441,5.4698,5.441,5.4626,4699000.0
2009-11-24 11:00:00,7.58,7.58,7.54,7.54,1611200.0,5.4626,5.4626,5.4338,5.4338,1611200.0
2009-11-24 11:30:00,7.54,7.57,7.51,7.57,2337600.0,5.4338,5.4554,5.4122,5.4554,2337600.0
2009-11-24 12:00:00,7.57,7.58,7.54,7.54,1612600.0,5.4554,5.4626,5.4338,5.4338,1612600.0
2009-11-24 12:30:00,7.55,7.55,7.54,7.54,2418200.0,5.441,5.441,5.4338,5.4338,2418200.0
2009-11-24 13:00:00,7.55,7.56,7.54,7.56,1249600.0,5.441,5.4482,5.4338,5.4482,1249600.0
2009-11-24 13:30:00,7.55,7.56,7.54,7.55,1936400.0,5.441,5.4482,5.4338,5.441,1936400.0
2009-11-24 14:00:00,7.55,7.57,7.54,7.56,2134400.0,5.441,5.4554,5.4338,5.4482,2134400.0
2009-11-24 14:30:00,7.56,7.57,7.54,7.55,3008000.0,5.4482,5.4554,5.4338,5.441,3008000.0
2009-11-24 15:00:00,7.54,7.56,7.54,7.55,4308400.0,5.4338,5.4482,5.4338,5.441,4308400.0
2009-11-24 15:30:00,7.55,7.57,7.54,7.56,10905400.0,5.441,5.4554,5.4338,5.4482,10905400.0
2009-11-25 09:30:00,7.56,7.57,7.49,7.53,2912800.0,5.4482,5.4554,5.3978,5.4266,2912800.0
2009-11-25 10:00:00,7.53,7.55,7.52,7.53,3133200.0,5.4266,5.441,5.4194,5.4266,3133200.0
2009-11-25 10:30:00,7.54,7.56,7.51,7.51,1936000.0,5.4338,5.4482,5.4122,5.4122,1936000.0
2009-11-25 11:00:00,7.51,7.52,7.5,7.52,1181600.0,5.4122,5.4194,5.405,5.4194,1181600.0
2009-11-25 11:30:00,7.52,7.54,7.51,7.53,927600.0,5.4194,5.4338,5.4122,5.4266,927600.0
2009-11-25 12:00:00,7.53,7.53,7.51,7.51,1057600.0,5.4266,5.4266,5.4122,5.4122,1057600.0
2009-11-25 12:30:00,7.51,7.53,7.51,7.52,1776600.0,5.4122,5.4266,5.4122,5.4194,1776600.0
2009-11-25 13:00:00,7.52,7.54,7.52,7.53,1118200.0,5.4194,5.4338,5.4194,5.4266,1118200.0
2009-11-25 13:30:00,7.54,7.54,7.52,7.53,889600.0,5.4338,5.4338,5.4194,5.4266,889600.0
2009-11-25 14:00:00,7.53,7.55,7.53,7.55,529600.0,5.4266,5.441,5.4266,5.441,529600.0
2009-11-25 14:30:00,7.55,7.55,7.52,7.52,1057800.0,5.441,5.441,5.4194,5.4194,1057800.0
2009-11-25 15:00:00,7.52,7.54,7.52,7.54,823200.0,5.4194,5.4338,5.4194,5.4338,823200.0
2009-11-25 15:30:00,7.54,7.54,7.52,7.54,3057400.0,5.4338,5.4338,5.4194,5.4338,3057400.0
2009-11-27 09:30:00,7.33,7.4,7.26,7.36,3686200.0,5.2825,5.3329,5.232,5.3041,3686200.0
2009-11-27 10:00:00,7.36,7.44,7.36,7.41,2082400.0,5.3041,5.3617,5.3041,5.3401,2082400.0
2009-11-27 10:30:00,7.41,7.47,7.41,7.46,1510000.0,5.3401,5.3834,5.3401,5.3762,1510000.0
2009-11-27 11:00:00,7.46,7.5,7.46,7.47,1161200.0,5.3762,5.405,5.3762,5.3834,1161200.0
2009-11-27 11:30:00,7.46,7.47,7.45,7.46,813000.0,5.3762,5.3834,5.3689,5.3762,813000.0
2009-11-27 12:00:00,7.46,7.47,7.43,7.44,1605800.0,5.3762,5.3834,5.3545,5.3617,1605800.0
2009-11-27 12:30:00,7.44,7.48,7.44,7.45,2407800.0,5.3617,5.3906,5.3617,5.3689,2407800.0
2009-11-27 13:00:00,7.44,7.45,7.4,7.4,1242800.0,5.3617,5.3689,5.3329,5.3329,1242800.0
2009-11-27 13:30:00,7.38,7.38,7.38,7.38,2000.0,5.3185,5.3185,5.3185,5.3185,2000.0
2009-11-27 14:00:00,7.4,7.4,7.4,7.4,800.0,5.3329,5.3329,5.3329,5.3329,800.0
2009-11-27 14:30:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:00:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:30:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-30 09:30:00,7.4,7.42,7.32,7.37,5131800.0,5.3329,5.3473,5.2753,5.3113,5131800.0
2009-11-30 10:00:00,7.37,7.38,7.34,7.35,1321800.0,5.3113,5.3185,5.2897,5.2969,1321800.0
2009-11-30 10:30:00,7.35,7.36,7.34,7.34,964200.0,5.2969,5.3041,5.2897,5.2897,964200.0
2009-11-30 11:00:00,7.35,7.35,7.31,7.31,2132800.0,5.2969,5.2969,5.2681,5.2681,2132800.0
2009-11-30 11:30:00,7.31,7.32,7.28,7.3,2546600.0,5.2681,5.2753,5.2464,5.2608,2546600.0
2009-11-30 12:00:00,7.3,7.34,7.3,7.33,1447800.0,5.2608,5.2897,5.2608,5.2825,1447800.0
2009-11-30 12:30:00,7.32,7.33,7.29,7.29,1402200.0,5.2753,5.2825,5.2536,5.2536,1402200.0
2009-11-30 13:00:00,7.29,7.31,7.29,7.31,1525400.0,5.2536,5.2681,5.2536,5.2681,1525400.0
2009-11-30 13:30:00,7.31,7.32,7.3,7.32,2332200.0,5.2681,5.2753,5.2608,5.2753,2332200.0
2009-11-30 14:00:00,7.32,7.32,7.3,7.3,930600.0,5.2753,5.2753,5.2608,5.2608,930600.0
2009-11-30 14:30:00,7.3,7.3,7.28,7.28,1504400.0,5.2608,5.2608,5.2464,5.2464,1504400.0
2009-11-30 15:00:00,7.28,7.31,7.28,7.31,2109000.0,5.2464,5.2681,5.2464,5.2681,2109000.0
2009-11-30 15:30:00,7.31,7.35,7.31,7.33,4934200.0,5.2681,5.2969,5.2681,5.2825,4934200.0
2009-12-01 09:30:00,7.45,7.55,7.43,7.49,10862600.0,5.3689,5.441,5.3545,5.3978,10862600.0
2009-12-01 10:00:00,7.49,7.51,7.45,7.45,5063400.0,5.3978,5.4122,5.3689,5.3689,5063400.0
2009-12-01 10:30:00,7.46,7.47,7.42,7.43,8590400.0,5.3762,5.3834,5.3473,5.3545,8590400.0
2009-12-01 11:00:00,7.43,7.48,7.43,7.47,2191800.0,5.3545,5.3906,5.3545,5.3834,2191800.0
2009-12-01 11:30:00,7.47,7.47,7.39,7.41,5161000.0,5.3834,5.3834,5.3257,5.3401,5161000.0
2009-12-01 12:00:00,7.41,7.45,7.41,7.44,1885200.0,5.3401,5.3689,5.3401,5.3617,1885200.0
2009-12-01 12:30:00,7.44,7.45,7.43,7.44,971800.0,5.3617,5.3689,5.3545,5.3617,971800.0
2009-12-01 13:00:00,7.43,7.44,7.42,7.43,1732200.0,5.3545,5.3617,5.3473,5.3545,1732200.0
2009-12-01 13:30:00,7.43,7.47,7.43,7.47,1418600.0,5.3545,5.3834,5.3545,5.3834,1418600.0
2009-12-01 14:00:00,7.47,7.47,7.44,7.45,2345400.0,5.3834,5.3834,5.3617,5.3689,2345400.0
2009-12-01 14:30:00,7.45,7.48,7.45,7.46,2727400.0,5.3689,5.3906,5.3689,5.3762,2727400.0
2009-12-01 15:00:00,7.46,7.5,7.45,7.49,4331800.0,5.3762,5.405,5.3689,5.3978,4331800.0
2009-12-01 15:30:00,7.49,7.49,7.46,7.49,7084400.0,5.3978,5.3978,5.3762,5.3978,7084400.0
2009-12-02 09:30:00,7.47,7.52,7.46,7.49,5915600.0,5.3834,5.4194,5.3762,5.3978,5915600.0
2009-12-02 10:00:00,7.49,7.53,7.48,7.49,3326200.0,5.3978,5.4266,5.3906,5.3978,3326200.0
2009-12-02 10:30:00,7.49,7.5,7.48,7.49,2148400.0,5.3978,5.405,5.3906,5.3978,2148400.0
2009-12-02 11:00:00,7.49,7.49,7.39,7.42,4485800.0,5.3978,5.3978,5.3257,5.3473,4485800.0
2009-12-02 11:30:00,7.42,7.45,7.41,7.43,1478600.0,5.3473,5.3689,5.3401,5.3545,1478600.0
2009-12-02 12:00:00,7.43,7.45,7.38,7.39,2381200.0,5.3545,5.3689,5.3185,5.3257,2381200.0
2009-12-02 12:30:00,7.39,7.43,7.38,7.42,1814800.0,5.3257,5.3545,5.3185,5.3473,1814800.0
2009-12-02 13:00:00,7.42,7.42,7.4,7.41,463600.0,5.3473,5.3473,5.3329,5.3401,463600.0
2009-12-02 13:30:00,7.41,7.43,7.41,7.43,973600.0,5.3401,5.3545,5.3401,5.3545,973600.0
2009-12-02 14:00:00,7.43,7.45,7.41,7.45,3387600.0,5.3545,5.3689,5.3401,5.3689,3387600.0
2009-12-02 14:30:00,7.45,7.47,7.43,7.46,3152400.0,5.3689,5.3834,5.3545,5.3762,3152400.0
2009-12-02 15:00:00,7.45,7.47,7.43,7.46,1297600.0,5.3689,5.3834,5.3545,5.3762,1297600.0
2009-12-02 15:30:00,7.46,7.48,7.45,7.47,3960800.0,5.3762,5.3906,5.3689,5.3834,3960800.0
2009-12-03 09:30:00,7.8,7.92,7.76,7.92,23016200.0,5.6212,5.7077,5.5924,5.7077,23016200.0
2009-12-03 10:00:00,7.92,7.96,7.88,7.92,19261600.0,5.7077,5.7365,5.6788,5.7077,19261600.0
2009-12-03 10:30:00,7.92,8.02,7.86,7.95,16778200.0,5.7077,5.7797,5.6644,5.7293,16778200.0
2009-12-03 11:00:00,7.95,8.03,7.91,8.0,19544400.0,5.7293,5.7869,5.7004,5.7653,19544400.0
2009-12-03 11:30:00,8.0,8.02,7.96,7.97,20793000.0,5.7653,5.7797,5.7365,5.7437,20793000.0
2009-12-03 12:00:00,7.97,7.97,7.93,7.95,3716800.0,5.7437,5.7437,5.7149,5.7293,3716800.0
2009-12-03 12:30:00,7.95,7.95,7.94,7.95,2324400.0,5.7293,5.7293,5.7221,5.7293,2324400.0
2009-12-03 13:00:00,7.95,7.96,7.93,7.95,3772600.0,5.7293,5.7365,5.7149,5.7293,3772600.0
2009-12-03 13:30:00,7.95,7.96,7.93,7.95,2285400.0,5.7293,5.7365,5.7149,5.7293,2285400.0
2009-12-03 14:00:00,7.95,7.96,7.95,7.96,5109400.0,5.7293,5.7365,5.7293,5.7365,5109400.0
2009-12-03 14:30:00,7.95,8.0,7.95,7.99,9977800.0,5.7293,5.7653,5.7293,5.7581,9977800.0
2009-12-03 15:00:00,7.99,8.02,7.99,8.01,10493600.0,5.7581,5.7797,5.7581,5.7725,10493600.0
2009-12-03 15:30:00,8.01,8.03,7.95,7.96,20131400.0,5.7725,5.7869,5.7293,5.7365,20131400.0
2009-12-04 09:30:00,8.1,8.19,7.93,7.93,11505000.0,5.8374,5.9022,5.7149,5.7149,11505000.0
2009-12-04 10:00:00,7.94,7.96,7.86,7.93,14462200.0,5.7221,5.7365,5.6644,5.7149,14462200.0
2009-12-04 10:30:00,7.93,7.94,7.88,7.89,5899400.0,5.7149,5.7221,5.6788,5.686,5899400.0
2009-12-04 11:00:00,7.89,7.9,7.86,7.88,5888800.0,5.686,5.6932,5.6644,5.6788,5888800.0
2009-12-04 11:30:00,7.88,7.91,7.86,7.9,11233200.0,5.6788,5.7004,5.6644,5.6932,11233200.0
2009-12-04 12:00:00,7.9,7.95,7.9,7.91,6614200.0,5.6932,5.7293,5.6932,5.7004,6614200.0
2009-12-04 12:30:00,7.91,7.93,7.91,7.91,2434400.0,5.7004,5.7149,5.7004,5.7004,2434400.0
2009-12-04 13:00:00,7.91,7.91,7.89,7.89,2899800.0,5.7004,5.7004,5.686,5.686,2899800.0
2009-12-04 13:30:00,7.89,7.92,7.89,7.89,2158400.0,5.686,5.7077,5.686,5.686,2158400.0
2009-12-04 14:00:00,7.89,7.91,7.87,7.91,3509600.0,5.686,5.7004,5.6716,5.7004,3509600.0
2009-12-04 14:30:00,7.91,7.97,7.9,7.97,8289200.0,5.7004,5.7437,5.6932,5.7437,8289200.0
2009-12-04 15:00:00,7.97,8.02,7.96,8.0,6990600.0,5.7437,5.7797,5.7365,5.7653,6990600.0
2009-12-04 15:30:00,8.0,8.09,8.0,8.06,17081000.0,5.7653,5.8302,5.7653,5.8085,17081000.0
2009-12-07 09:30:00,8.1,8.25,8.1,8.24,14166400.0,5.8374,5.9455,5.8374,5.9383,14166400.0
2009-12-07 10:00:00,8.24,8.29,8.2,8.28,11124400.0,5.9383,5.9743,5.9094,5.9671,11124400.0
2009-12-07 10:30:00,8.28,8.33,8.27,8.32,8544600.0,5.9671,6.0031,5.9599,5.9959,8544600.0
2009-12-07 11:00:00,8.32,8.39,8.31,8.35,6637000.0,5.9959,6.0464,5.9887,6.0175,6637000.0
2009-12-07 11:30:00,8.35,8.44,8.35,8.44,5197800.0,6.0175,6.0824,6.0175,6.0824,5197800.0
2009-12-07 12:00:00,8.44,8.45,8.42,8.44,8755800.0,6.0824,6.0896,6.068,6.0824,8755800.0
2009-12-07 12:30:00,8.44,8.51,8.44,8.47,12054800.0,6.0824,6.1328,6.0824,6.104,12054800.0
2009-12-07 13:00:00,8.47,8.49,8.44,8.45,10102000.0,6.104,6.1184,6.0824,6.0896,10102000.0
2009-12-07 13:30:00,8.45,8.46,8.43,8.44,4738800.0,6.0896,6.0968,6.0752,6.0824,4738800.0
2009-12-07 14:00:00,8.44,8.53,8.43,8.5,7502600.0,6.0824,6.1473,6.0752,6.1256,7502600.0
2009-12-07 14:30:00,8.49,8.51,8.47,8.5,11085800.0,6.1184,6.1328,6.104,6.1256,11085800.0
2009-12-07 15:00:00,8.5,8.57,8.49,8.52,12628000.0,6.1256,6.1761,6.1184,6.1401,12628000.0
2009-12-07 15:30:00,8.52,8.65,8.51,8.63,26930200.0,6.1401,6.2337,6.1328,6.2193,26930200.0
2009-12-08 09:30:00,8.56,8.57,8.46,8.54,13584800.0,6.1689,6.1761,6.0968,6.1545,13584800.0
2009-12-08 10:00:00,8.54,8.57,8.49,8.51,17957600.0,6.1545,6.1761,6.1184,6.1328,17957600.0
2009-12-08 10:30:00,8.51,8.53,8.49,8.51,9674600.0,6.1328,6.1473,6.1184,6.1328,9674600.0
2009-12-08 11:00:00,8.51,8.52,8.49,8.5,5731600.0,6.1328,6.1401,6.1184,6.1256,5731600.0
2009-12-08 11:30:00,8.51,8.57,8.5,8.56,6811000.0,6.1328,6.1761,6.1256,6.1689,6811000.0
2009-12-08 12:00:00,8.56,8.59,8.54,8.57,5879600.0,6.1689,6.1905,6.1545,6.1761,5879600.0
2009-12-08 12:30:00,8.57,8.63,8.55,8.63,4390000.0,6.1761,6.2193,6.1617,6.2193,4390000.0
2009-12-08 13:00:00,8.63,8.67,8.63,8.66,6100000.0,6.2193,6.2482,6.2193,6.2409,6100000.0
2009-12-08 13:30:00,8.66,8.69,8.66,8.68,5913800.0,6.2409,6.2626,6.2409,6.2554,5913800.0
2009-12-08 14:00:00,8.68,8.71,8.65,8.67,6584800.0,6.2554,6.277,6.2337,6.2482,6584800.0
2009-12-08 14:30:00,8.67,8.69,8.63,8.68,4909200.0,6.2482,6.2626,6.2193,6.2554,4909200.0
2009-12-08 15:00:00,8.69,8.7,8.67,8.67,5001800.0,6.2626,6.2698,6.2482,6.2482,5001800.0
2009-12-08 15:30:00,8.67,8.7,8.65,8.69,10430000.0,6.2482,6.2698,6.2337,6.2626,10430000.0
2009-12-09 09:30:00,8.63,8.71,8.6,8.69,9588400.0,6.2193,6.277,6.1977,6.2626,9588400.0
2009-12-09 10:00:00,8.69,8.72,8.65,8.71,8105200.0,6.2626,6.2842,6.2337,6.277,8105200.0
2009-12-09 10:30:00,8.71,8.74,8.68,8.73,7864200.0,6.277,6.2986,6.2554,6.2914,7864200.0
2009-12-09 11:00:00,8.72,8.81,8.72,8.74,5179600.0,6.2842,6.349,6.2842,6.2986,5179600.0
2009-12-09 11:30:00,8.75,8.76,8.72,8.75,3703600.0,6.3058,6.313,6.2842,6.3058,3703600.0
2009-12-09 12:00:00,8.74,8.76,8.72,8.76,3487000.0,6.2986,6.313,6.2842,6.313,3487000.0
2009-12-09 12:30:00,8.75,8.79,8.74,8.77,4000000.0,6.3058,6.3346,6.2986,6.3202,4000000.0
2009-12-09 13:00:00,8.76,8.77,8.72,8.72,4190400.0,6.313,6.3202,6.2842,6.2842,4190400.0
2009-12-09 13:30:00,8.72,8.72,8.69,8.72,2766200.0,6.2842,6.2842,6.2626,6.2842,2766200.0
2009-12-09 14:00:00,8.72,8.78,8.72,8.75,2926600.0,6.2842,6.3274,6.2842,6.3058,2926600.0
2009-12-09 14:30:00,8.75,8.77,8.74,8.75,3811800.0,6.3058,6.3202,6.2986,6.3058,3811800.0
2009-12-09 15:00:00,8.74,8.81,8.74,8.8,4843600.0,6.2986,6.349,6.2986,6.3418,4843600.0
2009-12-09 15:30:00,8.8,8.8,8.77,8.77,8135400.0,6.3418,6.3418,6.3202,6.3202,8135400.0
2009-12-10 09:30:00,8.78,8.94,8.77,8.83,7938200.0,6.3274,6.4427,6.3202,6.3635,7938200.0
2009-12-10 10:00:00,8.83,8.84,8.74,8.75,7016200.0,6.3635,6.3707,6.2986,6.3058,7016200.0
2009-12-10 10:30:00,8.75,8.78,8.71,8.71,6500400.0,6.3058,6.3274,6.277,6.277,6500400.0
2009-12-10 11:00:00,8.71,8.76,8.7,8.74,4066000.0,6.277,6.313,6.2698,6.2986,4066000.0
2009-12-10 11:30:00,8.74,8.81,8.74,8.77,3641200.0,6.2986,6.349,6.2986,6.3202,3641200.0
2009-12-10 12:00:00,8.77,8.81,8.76,8.8,3896800.0,6.3202,6.349,6.313,6.3418,3896800.0
2009-12-10 12:30:00,8.8,8.81,8.76,8.78,2129200.0,6.3418,6.349,6.313,6.3274,2129200.0
2009-12-10 13:00:00,8.79,8.79,8.76,8.79,3413200.0,6.3346,6.3346,6.313,6.3346,3413200.0
2009-12-10 13:30:00,8.79,8.79,8.77,8.78,1778000.0,6.3346,6.3346,6.3202,6.3274,1778000.0
2009-12-10 14:00:00,8.78,8.81,8.77,8.8,3838600.0,6.3274,6.349,6.3202,6.3418,3838600.0
2009-12-10 14:30:00,8.8,8.83,8.8,8.83,2802200.0,6.3418,6.3635,6.3418,6.3635,2802200.0
2009-12-10 15:00:00,8.83,8.83,8.77,8.77,7025600.0,6.3635,6.3635,6.3202,6.3202,7025600.0
2009-12-10 15:30:00,8.77,8.81,8.76,8.79,8981800.0,6.3202,6.349,6.313,6.3346,8981800.0
2009-12-11 09:30:00,8.81,8.89,8.76,8.79,6301000.0,6.349,6.4067,6.313,6.3346,6301000.0
2009-12-11 10:00:00,8.79,8.82,8.78,8.78,3843800.0,6.3346,6.3563,6.3274,6.3274,3843800.0
2009-12-11 10:30:00,8.78,8.83,8.78,8.82,2613600.0,6.3274,6.3635,6.3274,6.3563,2613600.0
2009-12-11 11:00:00,8.81,8.83,8.74,8.76,3425200.0,6.349,6.3635,6.2986,6.313,3425200.0
2009-12-11 11:30:00,8.75,8.8,8.74,8.8,2007600.0,6.3058,6.3418,6.2986,6.3418,2007600.0
2009-12-11 12:00:00,8.79,8.81,8.77,8.78,1829200.0,6.3346,6.349,6.3202,6.3274,1829200.0
2009-12-11 12:30:00,8.78,8.78,8.75,8.77,1765000.0,6.3274,6.3274,6.3058,6.3202,1765000.0
2009-12-11 13:00:00,8.77,8.78,8.74,8.74,2836800.0,6.3202,6.3274,6.2986,6.2986,2836800.0
2009-12-11 13:30:00,8.74,8.76,8.74,8.76,774200.0,6.2986,6.313,6.2986,6.313,774200.0
2009-12-11 14:00:00,8.76,8.79,8.76,8.77,1943800.0,6.313,6.3346,6.313,6.3202,1943800.0
2009-12-11 14:30:00,8.77,8.8,8.76,8.79,2988400.0,6.3202,6.3418,6.313,6.3346,2988400.0
2009-12-11 15:00:00,8.79,8.81,8.77,8.81,1950600.0,6.3346,6.349,6.3202,6.349,1950600.0
2009-12-11 15:30:00,8.81,8.84,8.81,8.83,5273000.0,6.349,6.3707,6.349,6.3635,5273000.0
2009-12-14 09:30:00,8.89,8.89,8.71,8.72,5680600.0,6.4067,6.4067,6.277,6.2842,5680600.0
2009-12-14 10:00:00,8.72,8.76,8.72,8.74,3200600.0,6.2842,6.313,6.2842,6.2986,3200600.0
2009-12-14 10:30:00,8.74,8.78,8.73,8.77,2726600.0,6.2986,6.3274,6.2914,6.3202,2726600.0
2009-12-14 11:00:00,8.76,8.79,8.74,8.74,2984000.0,6.313,6.3346,6.2986,6.2986,2984000.0
2009-12-14 11:30:00,8.74,8.77,8.74,8.76,955200.0,6.2986,6.3202,6.2986,6.313,955200.0
2009-12-14 12:00:00,8.76,8.76,8.71,8.71,1824400.0,6.313,6.313,6.277,6.277,1824400.0
2009-12-14 12:30:00,8.71,8.74,8.7,8.74,2003000.0,6.277,6.2986,6.2698,6.2986,2003000.0
2009-12-14 13:00:00,8.73,8.78,8.73,8.78,3201200.0,6.2914,6.3274,6.2914,6.3274,3201200.0
2009-12-14 13:30:00,8.78,8.79,8.77,8.79,1160000.0,6.3274,6.3346,6.3202,6.3346,1160000.0
2009-12-14 14:00:00,8.79,8.79,8.78,8.78,988400.0,6.3346,6.3346,6.3274,6.3274,988400.0
2009-12-14 14:30:00,8.78,8.78,8.76,8.78,2186600.0,6.3274,6.3274,6.313,6.3274,2186600.0
2009-12-14 15:00:00,8.78,8.78,8.75,8.77,1348200.0,6.3274,6.3274,6.3058,6.3202,1348200.0
2009-12-14 15:30:00,8.77,8.79,8.76,8.79,3266600.0,6.3202,6.3346,6.313,6.3346,3266600.0
2009-12-15 09:30:00,8.71,8.76,8.65,8.69,3592400.0,6.277,6.313,6.2337,6.2626,3592400.0
2009-12-15 10:00:00,8.69,8.75,8.68,8.74,2518600.0,6.2626,6.3058,6.2554,6.2986,2518600.0
2009-12-15 10:30:00,8.74,8.81,8.72,8.81,3191200.0,6.2986,6.349,6.2842,6.349,3191200.0
2009-12-15 11:00:00,8.81,8.83,8.79,8.8,3408600.0,6.349,6.3635,6.3346,6.3418,3408600.0
2009-12-15 11:30:00,8.81,8.84,8.79,8.83,2039000.0,6.349,6.3707,6.3346,6.3635,2039000.0
2009-12-15 12:00:00,8.83,8.83,8.81,8.81,1887200.0,6.3635,6.3635,6.349,6.349,1887200.0
2009-12-15 12:30:00,8.82,8.82,8.8,8.81,2357800.0,6.3563,6.3563,6.3418,6.349,2357800.0
2009-12-15 13:00:00,8.81,8.82,8.8,8.81,1411000.0,6.349,6.3563,6.3418,6.349,1411000.0
2009-12-15 13:30:00,8.81,8.83,8.8,8.83,1026600.0,6.349,6.3635,6.3418,6.3635,1026600.0
2009-12-15 14:00:00,8.83,8.83,8.8,8.81,2453600.0,6.3635,6.3635,6.3418,6.349,2453600.0
2009-12-15 14:30:00,8.81,8.81,8.78,8.79,2536800.0,6.349,6.349,6.3274,6.3346,2536800.0
2009-12-15 15:00:00,8.79,8.8,8.76,8.78,3227800.0,6.3346,6.3418,6.313,6.3274,3227800.0
2009-12-15 15:30:00,8.78,8.79,8.76,8.78,3315800.0,6.3274,6.3346,6.313,6.3274,3315800.0
2009-12-16 09:30:00,8.81,8.88,8.81,8.82,2930600.0,6.349,6.3995,6.349,6.3563,2930600.0
2009-12-16 10:00:00,8.81,8.83,8.79,8.8,3323800.0,6.349,6.3635,6.3346,6.3418,3323800.0
2009-12-16 10:30:00,8.8,8.82,8.8,8.81,1237000.0,6.3418,6.3563,6.3418,6.349,1237000.0
2009-12-16 11:00:00,8.81,8.83,8.78,8.8,2791800.0,6.349,6.3635,6.3274,6.3418,2791800.0
2009-12-16 11:30:00,8.8,8.81,8.79,8.8,1539200.0,6.3418,6.349,6.3346,6.3418,1539200.0
2009-12-16 12:00:00,8.8,8.83,8.8,8.83,1585400.0,6.3418,6.3635,6.3418,6.3635,1585400.0
2009-12-16 12:30:00,8.83,8.84,8.8,8.81,1928400.0,6.3635,6.3707,6.3418,6.349,1928400.0
2009-12-16 13:00:00,8.8,8.82,8.8,8.82,665000.0,6.3418,6.3563,6.3418,6.3563,665000.0
2009-12-16 13:30:00,8.82,8.83,8.8,8.8,1270600.0,6.3563,6.3635,6.3418,6.3418,1270600.0
2009-12-16 14:00:00,8.8,8.81,8.78,8.8,1716800.0,6.3418,6.349,6.3274,6.3418,1716800.0
2009-12-16 14:30:00,8.79,8.8,8.74,8.74,1275600.0,6.3346,6.3418,6.2986,6.2986,1275600.0
2009-12-16 15:00:00,8.74,8.77,8.72,8.74,2219800.0,6.2986,6.3202,6.2842,6.2986,2219800.0
2009-12-16 15:30:00,8.74,8.78,8.73,8.76,4348600.0,6.2986,6.3274,6.2914,6.313,4348600.0
2009-12-17 09:30:00,8.67,8.67,8.49,8.49,6336600.0,6.2482,6.2482,6.1184,6.1184,6336600.0
2009-12-17 10:00:00,8.49,8.55,8.46,8.55,6360400.0,6.1184,6.1617,6.0968,6.1617,6360400.0
2009-12-17 10:30:00,8.55,8.59,8.55,8.58,2447800.0,6.1617,6.1905,6.1617,6.1833,2447800.0
2009-12-17 11:00:00,8.58,8.59,8.53,8.57,2976000.0,6.1833,6.1905,6.1473,6.1761,2976000.0
2009-12-17 11:30:00,8.56,8.57,8.54,8.56,2640000.0,6.1689,6.1761,6.1545,6.1689,2640000.0
2009-12-17 12:00:00,8.56,8.56,8.52,8.52,2133400.0,6.1689,6.1689,6.1401,6.1401,2133400.0
2009-12-17 12:30:00,8.52,8.54,8.51,8.51,1515000.0,6.1401,6.1545,6.1328,6.1328,1515000.0
2009-12-17 13:00:00,8.52,8.55,8.51,8.55,1095600.0,6.1401,6.1617,6.1328,6.1617,1095600.0
2009-12-17 13:30:00,8.54,8.58,8.54,8.58,1071000.0,6.1545,6.1833,6.1545,6.1833,1071000.0
2009-12-17 14:00:00,8.58,8.59,8.56,8.56,2285200.0,6.1833,6.1905,6.1689,6.1689,2285200.0
2009-12-17 14:30:00,8.56,8.59,8.56,8.56,1296400.0,6.1689,6.1905,6.1689,6.1689,1296400.0
2009-12-17 15:00:00,8.56,8.56,8.53,8.54,2057200.0,6.1689,6.1689,6.1473,6.1545,2057200.0
2009-12-17 15:30:00,8.53,8.59,8.53,8.57,7025200.0,6.1473,6.1905,6.1473,6.1761,7025200.0
2009-12-18 09:30:00,8.53,8.58,8.49,8.51,15312000.0,6.1473,6.1833,6.1184,6.1328,15312000.0
2009-12-18 10:00:00,8.51,8.55,8.47,8.49,4887400.0,6.1328,6.1617,6.104,6.1184,4887400.0
2009-12-18 10:30:00,8.48,8.49,8.43,8.47,2870400.0,6.1112,6.1184,6.0752,6.104,2870400.0
2009-12-18 11:00:00,8.47,8.53,8.46,8.53,2849800.0,6.104,6.1473,6.0968,6.1473,2849800.0
2009-12-18 11:30:00,8.53,8.58,8.5,8.58,2900800.0,6.1473,6.1833,6.1256,6.1833,2900800.0
2009-12-18 12:00:00,8.57,8.63,8.57,8.63,1766400.0,6.1761,6.2193,6.1761,6.2193,1766400.0
2009-12-18 12:30:00,8.63,8.64,8.6,8.61,2135400.0,6.2193,6.2265,6.1977,6.2049,2135400.0
2009-12-18 13:00:00,8.61,8.62,8.58,8.62,1401000.0,6.2049,6.2121,6.1833,6.2121,1401000.0
2009-12-18 13:30:00,8.62,8.63,8.59,8.59,914800.0,6.2121,6.2193,6.1905,6.1905,914800.0
2009-12-18 14:00:00,8.59,8.6,8.58,8.6,1397600.0,6.1905,6.1977,6.1833,6.1977,1397600.0
2009-12-18 14:30:00,8.59,8.6,8.58,8.59,783000.0,6.1905,6.1977,6.1833,6.1905,783000.0
2009-12-18 15:00:00,8.58,8.59,8.58,8.58,1063200.0,6.1833,6.1905,6.1833,6.1833,1063200.0
2009-12-18 15:30:00,8.58,8.63,8.56,8.63,6929400.0,6.1833,6.2193,6.1689,6.2193,6929400.0
2009-12-21 09:30:00,8.65,8.79,8.65,8.74,3180000.0,6.2337,6.3346,6.2337,6.2986,3180000.0
2009-12-21 10:00:00,8.74,8.78,8.74,8.75,1898200.0,6.2986,6.3274,6.2986,6.3058,1898200.0
2009-12-21 10:30:00,8.75,8.76,8.67,8.67,1343200.0,6.3058,6.313,6.2482,6.2482,1343200.0
2009-12-21 11:00:00,8.67,8.72,8.67,8.72,1225000.0,6.2482,6.2842,6.2482,6.2842,1225000.0
2009-12-21 11:30:00,8.72,8.74,8.71,8.74,934400.0,6.2842,6.2986,6.277,6.2986,934400.0
2009-12-21 12:00:00,8.74,8.75,8.72,8.73,1441800.0,6.2986,6.3058,6.2842,6.2914,1441800.0
2009-12-21 12:30:00,8.73,8.74,8.71,8.72,732600.0,6.2914,6.2986,6.277,6.2842,732600.0
2009-12-21 13:00:00,8.73,8.73,8.7,8.71,871800.0,6.2914,6.2914,6.2698,6.277,871800.0
2009-12-21 13:30:00,8.71,8.72,8.7,8.72,892600.0,6.277,6.2842,6.2698,6.2842,892600.0
2009-12-21 14:00:00,8.72,8.74,8.71,8.72,990200.0,6.2842,6.2986,6.277,6.2842,990200.0
2009-12-21 14:30:00,8.72,8.73,8.71,8.72,953400.0,6.2842,6.2914,6.277,6.2842,953400.0
2009-12-21 15:00:00,8.71,8.72,8.68,8.68,1907000.0,6.277,6.2842,6.2554,6.2554,1907000.0
2009-12-21 15:30:00,8.68,8.71,8.67,8.69,4500400.0,6.2554,6.277,6.2482,6.2626,4500400.0
2009-12-22 09:30:00,8.72,8.73,8.63,8.67,2288200.0,6.2842,6.2914,6.2193,6.2482,2288200.0
2009-12-22 10:00:00,8.67,8.71,8.63,8.63,2596600.0,6.2482,6.277,6.2193,6.2193,2596600.0
2009-12-22 10:30:00,8.63,8.63,8.58,8.58,1705600.0,6.2193,6.2193,6.1833,6.1833,1705600.0
2009-12-22 11:00:00,8.58,8.65,8.56,8.65,2789800.0,6.1833,6.2337,6.1689,6.2337,2789800.0
2009-12-22 11:30:00,8.65,8.65,8.58,8.59,2259000.0,6.2337,6.2337,6.1833,6.1905,2259000.0
2009-12-22 12:00:00,8.59,8.61,8.58,8.61,1487600.0,6.1905,6.2049,6.1833,6.2049,1487600.0
2009-12-22 12:30:00,8.61,8.63,8.6,8.63,1679200.0,6.2049,6.2193,6.1977,6.2193,1679200.0
2009-12-22 13:00:00,8.63,8.64,8.61,8.62,1066600.0,6.2193,6.2265,6.2049,6.2121,1066600.0
2009-12-22 13:30:00,8.62,8.63,8.61,8.62,806400.0,6.2121,6.2193,6.2049,6.2121,806400.0
2009-12-22 14:00:00,8.62,8.62,8.58,8.59,1425800.0,6.2121,6.2121,6.1833,6.1905,1425800.0
2009-12-22 14:30:00,8.59,8.61,8.58,8.59,1296200.0,6.1905,6.2049,6.1833,6.1905,1296200.0
2009-12-22 15:00:00,8.6,8.6,8.58,8.6,1890400.0,6.1977,6.1977,6.1833,6.1977,1890400.0
2009-12-22 15:30:00,8.59,8.62,8.59,8.61,2963400.0,6.1905,6.2121,6.1905,6.2049,2963400.0
2009-12-23 09:30:00,8.56,8.62,8.52,8.52,1877400.0,6.1689,6.2121,6.1401,6.1401,1877400.0
2009-12-23 10:00:00,8.52,8.53,8.49,8.5,2133200.0,6.1401,6.1473,6.1184,6.1256,2133200.0
2009-12-23 10:30:00,8.5,8.53,8.5,8.51,1316600.0,6.1256,6.1473,6.1256,6.1328,1316600.0
2009-12-23 11:00:00,8.52,8.53,8.5,8.52,1527600.0,6.1401,6.1473,6.1256,6.1401,1527600.0
2009-12-23 11:30:00,8.52,8.54,8.51,8.51,1168000.0,6.1401,6.1545,6.1328,6.1328,1168000.0
2009-12-23 12:00:00,8.51,8.51,8.49,8.51,1021400.0,6.1328,6.1328,6.1184,6.1328,1021400.0
2009-12-23 12:30:00,8.51,8.53,8.5,8.51,1201400.0,6.1328,6.1473,6.1256,6.1328,1201400.0
2009-12-23 13:00:00,8.51,8.53,8.49,8.51,1883800.0,6.1328,6.1473,6.1184,6.1328,1883800.0
2009-12-23 13:30:00,8.52,8.53,8.51,8.53,968000.0,6.1401,6.1473,6.1328,6.1473,968000.0
2009-12-23 14:00:00,8.53,8.56,8.52,8.53,2280400.0,6.1473,6.1689,6.1401,6.1473,2280400.0
2009-12-23 14:30:00,8.53,8.55,8.52,8.55,762600.0,6.1473,6.1617,6.1401,6.1617,762600.0
2009-12-23 15:00:00,8.55,8.55,8.52,8.53,2200600.0,6.1617,6.1617,6.1401,6.1473,2200600.0
2009-12-23 15:30:00,8.54,8.56,8.53,8.56,3208400.0,6.1545,6.1689,6.1473,6.1689,3208400.0
2009-12-24 09:30:00,8.49,8.6,8.48,8.55,1218000.0,6.1184,6.1977,6.1112,6.1617,1218000.0
2009-12-24 10:00:00,8.55,8.58,8.54,8.58,598400.0,6.1617,6.1833,6.1545,6.1833,598400.0
2009-12-24 10:30:00,8.57,8.58,8.55,8.56,974600.0,6.1761,6.1833,6.1617,6.1689,974600.0
2009-12-24 11:00:00,8.56,8.58,8.56,8.58,391600.0,6.1689,6.1833,6.1689,6.1833,391600.0
2009-12-24 11:30:00,8.58,8.6,8.57,8.58,796200.0,6.1833,6.1977,6.1761,6.1833,796200.0
2009-12-24 12:00:00,8.58,8.58,8.56,8.57,584600.0,6.1833,6.1833,6.1689,6.1761,584600.0
2009-12-24 12:30:00,8.58,8.58,8.56,8.58,1145600.0,6.1833,6.1833,6.1689,6.1833,1145600.0
2009-12-28 09:30:00,8.6,8.6,8.54,8.56,1411200.0,6.1977,6.1977,6.1545,6.1689,1411200.0
2009-12-28 10:00:00,8.55,8.56,8.53,8.56,593000.0,6.1617,6.1689,6.1473,6.1689,593000.0
2009-12-28 10:30:00,8.56,8.56,8.54,8.54,594200.0,6.1689,6.1689,6.1545,6.1545,594200.0
2009-12-28 11:00:00,8.54,8.55,8.51,8.52,556200.0,6.1545,6.1617,6.1328,6.1401,556200.0
2009-12-28 11:30:00,8.52,8.55,8.51,8.52,972800.0,6.1401,6.1617,6.1328,6.1401,972800.0
2009-12-28 12:00:00,8.53,8.54,8.51,8.53,652800.0,6.1473,6.1545,6.1328,6.1473,652800.0
2009-12-28 12:30:00,8.54,8.54,8.51,8.52,763200.0,6.1545,6.1545,6.1328,6.1401,763200.0
2009-12-28 13:00:00,8.52,8.52,8.49,8.5,865000.0,6.1401,6.1401,6.1184,6.1256,865000.0
2009-12-28 13:30:00,8.49,8.51,8.48,8.5,1177600.0,6.1184,6.1328,6.1112,6.1256,1177600.0
2009-12-28 14:00:00,8.51,8.51,8.47,8.49,814000.0,6.1328,6.1328,6.104,6.1184,814000.0
2009-12-28 14:30:00,8.49,8.52,8.49,8.52,478400.0,6.1184,6.1401,6.1184,6.1401,478400.0
2009-12-28 15:00:00,8.52,8.52,8.48,8.49,2429600.0,6.1401,6.1401,6.1112,6.1184,2429600.0
2009-12-28 15:30:00,8.49,8.54,8.49,8.53,3519600.0,6.1184,6.1545,6.1184,6.1473,3519600.0
2009-12-29 09:30:00,8.5,8.6,8.5,8.55,1654000.0,6.1256,6.1977,6.1256,6.1617,1654000.0
2009-12-29 10:00:00,8.55,8.58,8.54,8.56,1112200.0,6.1617,6.1833,6.1545,6.1689,1112200.0
2009-12-29 10:30:00,8.56,8.58,8.55,8.58,683800.0,6.1689,6.1833,6.1617,6.1833,683800.0
2009-12-29 11:00:00,8.58,8.59,8.56,8.56,969400.0,6.1833,6.1905,6.1689,6.1689,969400.0
2009-12-29 11:30:00,8.56,8.6,8.56,8.59,1032200.0,6.1689,6.1977,6.1689,6.1905,1032200.0
2009-12-29 12:00:00,8.58,8.6,8.58,8.6,475600.0,6.1833,6.1977,6.1833,6.1977,475600.0
2009-12-29 12:30:00,8.6,8.6,8.57,8.59,1109600.0,6.1977,6.1977,6.1761,6.1905,1109600.0
2009-12-29 13:00:00,8.59,8.59,8.56,8.56,1257800.0,6.1905,6.1905,6.1689,6.1689,1257800.0
2009-12-29 13:30:00,8.56,8.58,8.55,8.56,1393200.0,6.1689,6.1833,6.1617,6.1689,1393200.0
2009-12-29 14:00:00,8.56,8.56,8.55,8.56,795600.0,6.1689,6.1689,6.1617,6.1689,795600.0
2009-12-29 14:30:00,8.56,8.56,8.54,8.54,892200.0,6.1689,6.1689,6.1545,6.1545,892200.0
2009-12-29 15:00:00,8.54,8.56,8.54,8.56,1665400.0,6.1545,6.1689,6.1545,6.1689,1665400.0
2009-12-29 15:30:00,8.56,8.56,8.54,8.54,3054200.0,6.1689,6.1689,6.1545,6.1545,3054200.0
2009-12-30 09:30:00,8.55,8.6,8.52,8.58,1804200.0,6.1617,6.1977,6.1401,6.1833,1804200.0
2009-12-30 10:00:00,8.58,8.58,8.56,8.56,648800.0,6.1833,6.1833,6.1689,6.1689,648800.0
2009-12-30 10:30:00,8.56,8.56,8.54,8.56,439000.0,6.1689,6.1689,6.1545,6.1689,439000.0
2009-12-30 11:00:00,8.56,8.56,8.52,8.53,1099400.0,6.1689,6.1689,6.1401,6.1473,1099400.0
2009-12-30 11:30:00,8.53,8.55,8.51,8.53,1390000.0,6.1473,6.1617,6.1328,6.1473,1390000.0
2009-12-30 12:00:00,8.53,8.54,8.53,8.54,302000.0,6.1473,6.1545,6.1473,6.1545,302000.0
2009-12-30 12:30:00,8.53,8.54,8.49,8.5,666600.0,6.1473,6.1545,6.1184,6.1256,666600.0
2009-12-30 13:00:00,8.5,8.52,8.49,8.49,822800.0,6.1256,6.1401,6.1184,6.1184,822800.0
2009-12-30 13:30:00,8.49,8.51,8.48,8.51,1183800.0,6.1184,6.1328,6.1112,6.1328,1183800.0
2009-12-30 14:00:00,8.51,8.52,8.5,8.51,810000.0,6.1328,6.1401,6.1256,6.1328,810000.0
2009-12-30 14:30:00,8.51,8.53,8.5,8.52,1389800.0,6.1328,6.1473,6.1256,6.1401,1389800.0
2009-12-30 15:00:00,8.52,8.52,8.5,8.51,1112000.0,6.1401,6.1401,6.1256,6.1328,1112000.0
2009-12-30 15:30:00,8.5,8.54,8.5,8.53,2303400.0,6.1256,6.1545,6.1256,6.1473,2303400.0
2009-12-31 09:30:00,8.53,8.58,8.51,8.54,1079800.0,6.1473,6.1833,6.1328,6.1545,1079800.0
2009-12-31 10:00:00,8.55,8.55,8.48,8.49,812800.0,6.1617,6.1617,6.1112,6.1184,812800.0
2009-12-31 10:30:00,8.49,8.5,8.49,8.49,408400.0,6.1184,6.1256,6.1184,6.1184,408400.0
2009-12-31 11:00:00,8.49,8.49,8.47,8.49,776200.0,6.1184,6.1184,6.104,6.1184,776200.0
2009-12-31 11:30:00,8.49,8.51,8.49,8.49,809600.0,6.1184,6.1328,6.1184,6.1184,809600.0
2009-12-31 12:00:00,8.49,8.49,8.49,8.49,613600.0,6.1184,6.1184,6.1184,6.1184,613600.0
2009-12-31 12:30:00,8.49,8.49,8.47,8.47,312800.0,6.1184,6.1184,6.104,6.104,312800.0
2009-12-31 13:00:00,8.48,8.48,8.45,8.47,584800.0,6.1112,6.1112,6.0896,6.104,584800.0
2009-12-31 13:30:00,8.47,8.49,8.47,8.48,325000.0,6.104,6.1184,6.104,6.1112,325000.0
2009-12-31 14:00:00,8.48,8.49,8.47,8.49,855400.0,6.1112,6.1184,6.104,6.1184,855400.0
2009-12-31 14:30:00,8.49,8.49,8.48,8.49,466600.0,6.1184,6.1184,6.1112,6.1184,466600.0
2009-12-31 15:00:00,8.49,8.49,8.47,8.49,492400.0,6.1184,6.1184,6.104,6.1184,492400.0
2009-12-31 15:30:00,8.49,8.49,8.43,8.44,3902400.0,6.1184,6.1184,6.0752,6.0824,3902400.0
2010-01-04 09:30:00,8.38,8.56,8.38,8.54,3544000.0,6.0728,6.2032,6.0728,6.1887,3544000.0
2010-01-04 10:00:00,8.54,8.56,8.49,8.51,1664800.0,6.1887,6.2032,6.1525,6.167,1664800.0
2010-01-04 10:30:00,8.51,8.54,8.5,8.53,1899000.0,6.167,6.1887,6.1598,6.1815,1899000.0
2010-01-04 11:00:00,8.52,8.56,8.52,8.55,926600.0,6.1742,6.2032,6.1742,6.196,926600.0
2010-01-04 11:30:00,8.55,8.56,8.55,8.55,1188600.0,6.196,6.2032,6.196,6.196,1188600.0
2010-01-04 12:00:00,8.55,8.55,8.53,8.53,878400.0,6.196,6.196,6.1815,6.1815,878400.0
2010-01-04 12:30:00,8.54,8.56,8.53,8.55,753400.0,6.1887,6.2032,6.1815,6.196,753400.0
2010-01-04 13:00:00,8.55,8.56,8.55,8.56,532400.0,6.196,6.2032,6.196,6.2032,532400.0
2010-01-04 13:30:00,8.55,8.56,8.5,8.5,968400.0,6.196,6.2032,6.1598,6.1598,968400.0
2010-01-04 14:00:00,8.5,8.51,8.49,8.49,1005200.0,6.1598,6.167,6.1525,6.1525,1005200.0
2010-01-04 14:30:00,8.49,8.52,8.49,8.51,1808600.0,6.1525,6.1742,6.1525,6.167,1808600.0
2010-01-04 15:00:00,8.52,8.52,8.5,8.52,2275400.0,6.1742,6.1742,6.1598,6.1742,2275400.0
2010-01-04 15:30:00,8.52,8.53,8.47,8.49,6265400.0,6.1742,6.1815,6.138,6.1525,6265400.0
2010-01-05 09:30:00,8.45,8.49,8.4,8.4,3094000.0,6.1235,6.1525,6.0873,6.0873,3094000.0
2010-01-05 10:00:00,8.39,8.46,8.38,8.44,2807200.0,6.08,6.1308,6.0728,6.1163,2807200.0
2010-01-05 10:30:00,8.44,8.44,8.38,8.39,3532000.0,6.1163,6.1163,6.0728,6.08,3532000.0
2010-01-05 11:00:00,8.39,8.4,8.36,8.36,1975000.0,6.08,6.0873,6.0583,6.0583,1975000.0
2010-01-05 11:30:00,8.36,8.37,8.35,8.36,1344200.0,6.0583,6.0655,6.0511,6.0583,1344200.0
2010-01-05 12:00:00,8.36,8.37,8.34,8.34,1791200.0,6.0583,6.0655,6.0438,6.0438,1791200.0
2010-01-05 12:30:00,8.34,8.36,8.34,8.35,1305800.0,6.0438,6.0583,6.0438,6.0511,1305800.0
2010-01-05 13:00:00,8.36,8.36,8.28,8.29,3283400.0,6.0583,6.0583,6.0003,6.0076,3283400.0
2010-01-05 13:30:00,8.28,8.32,8.28,8.31,2529400.0,6.0003,6.0293,6.0003,6.0221,2529400.0
2010-01-05 14:00:00,8.31,8.37,8.31,8.37,2280600.0,6.0221,6.0655,6.0221,6.0655,2280600.0
2010-01-05 14:30:00,8.37,8.38,8.36,8.38,989800.0,6.0655,6.0728,6.0583,6.0728,989800.0
2010-01-05 15:00:00,8.38,8.4,8.37,8.38,2374200.0,6.0728,6.0873,6.0655,6.0728,2374200.0
2010-01-05 15:30:00,8.38,8.39,8.36,8.37,5002200.0,6.0728,6.08,6.0583,6.0655,5002200.0
2010-01-06 09:30:00,8.37,8.4,8.28,8.28,3319600.0,6.0655,6.0873,6.0003,6.0003,3319600.0
2010-01-06 10:00:00,8.29,8.32,8.27,8.31,1832200.0,6.0076,6.0293,5.9931,6.0221,1832200.0
2010-01-06 10:30:00,8.31,8.31,8.28,8.3,1541600.0,6.0221,6.0221,6.0003,6.0148,1541600.0
2010-01-06 11:00:00,8.3,8.31,8.29,8.3,1622600.0,6.0148,6.0221,6.0076,6.0148,1622600.0
2010-01-06 11:30:00,8.3,8.31,8.3,8.3,788000.0,6.0148,6.0221,6.0148,6.0148,788000.0
2010-01-06 12:00:00,8.3,8.31,8.29,8.3,2172800.0,6.0148,6.0221,6.0076,6.0148,2172800.0
2010-01-06 12:30:00,8.3,8.32,8.3,8.32,1507000.0,6.0148,6.0293,6.0148,6.0293,1507000.0
2010-01-06 13:00:00,8.32,8.33,8.3,8.3,1909800.0,6.0293,6.0366,6.0148,6.0148,1909800.0
2010-01-06 13:30:00,8.31,8.31,8.29,8.3,1919400.0,6.0221,6.0221,6.0076,6.0148,1919400.0
2010-01-06 14:00:00,8.3,8.32,8.29,8.31,1551800.0,6.0148,6.0293,6.0076,6.0221,1551800.0
2010-01-06 14:30:00,8.31,8.34,8.31,8.32,2088200.0,6.0221,6.0438,6.0221,6.0293,2088200.0
2010-01-06 15:00:00,8.31,8.32,8.3,8.31,1872600.0,6.0221,6.0293,6.0148,6.0221,1872600.0
2010-01-06 15:30:00,8.31,8.32,8.3,8.31,3841400.0,6.0221,6.0293,6.0148,6.0221,3841400.0
2010-01-07 09:30:00,8.37,8.37,8.28,8.33,3364200.0,6.0655,6.0655,6.0003,6.0366,3364200.0
2010-01-07 10:00:00,8.33,8.4,8.32,8.38,2482400.0,6.0366,6.0873,6.0293,6.0728,2482400.0
2010-01-07 10:30:00,8.38,8.46,8.38,8.46,1624600.0,6.0728,6.1308,6.0728,6.1308,1624600.0
2010-01-07 11:00:00,8.46,8.47,8.44,8.47,1600800.0,6.1308,6.138,6.1163,6.138,1600800.0
2010-01-07 11:30:00,8.47,8.49,8.46,8.47,1465200.0,6.138,6.1525,6.1308,6.138,1465200.0
2010-01-07 12:00:00,8.46,8.49,8.46,8.49,1799000.0,6.1308,6.1525,6.1308,6.1525,1799000.0
2010-01-07 12:30:00,8.49,8.53,8.47,8.52,3438600.0,6.1525,6.1815,6.138,6.1742,3438600.0
2010-01-07 13:00:00,8.52,8.52,8.49,8.49,1997000.0,6.1742,6.1742,6.1525,6.1525,1997000.0
2010-01-07 13:30:00,8.49,8.5,8.47,8.47,1121800.0,6.1525,6.1598,6.138,6.138,1121800.0
2010-01-07 14:00:00,8.47,8.49,8.47,8.47,979000.0,6.138,6.1525,6.138,6.138,979000.0
2010-01-07 14:30:00,8.47,8.49,8.47,8.47,1731400.0,6.138,6.1525,6.138,6.138,1731400.0
2010-01-07 15:00:00,8.47,8.49,8.47,8.49,1903600.0,6.138,6.1525,6.138,6.1525,1903600.0
2010-01-07 15:30:00,8.49,8.51,8.47,8.49,4104000.0,6.1525,6.167,6.138,6.1525,4104000.0
2010-01-08 09:30:00,8.47,8.51,8.42,8.5,2424600.0,6.138,6.167,6.1018,6.1598,2424600.0
2010-01-08 10:00:00,8.51,8.54,8.47,8.47,2303600.0,6.167,6.1887,6.138,6.138,2303600.0
2010-01-08 10:30:00,8.47,8.47,8.4,8.44,1676400.0,6.138,6.138,6.0873,6.1163,1676400.0
2010-01-08 11:00:00,8.44,8.49,8.41,8.48,1481600.0,6.1163,6.1525,6.0945,6.1453,1481600.0
2010-01-08 11:30:00,8.48,8.49,8.46,8.48,2533600.0,6.1453,6.1525,6.1308,6.1453,2533600.0
2010-01-08 12:00:00,8.48,8.48,8.47,8.48,738200.0,6.1453,6.1453,6.138,6.1453,738200.0
2010-01-08 12:30:00,8.47,8.49,8.47,8.49,1498200.0,6.138,6.1525,6.138,6.1525,1498200.0
2010-01-08 13:00:00,8.49,8.51,8.46,8.46,1898000.0,6.1525,6.167,6.1308,6.1308,1898000.0
2010-01-08 13:30:00,8.46,8.49,8.46,8.47,1806600.0,6.1308,6.1525,6.1308,6.138,1806600.0
2010-01-08 14:00:00,8.47,8.47,8.45,8.46,1305200.0,6.138,6.138,6.1235,6.1308,1305200.0
2010-01-08 14:30:00,8.46,8.47,8.44,8.44,1618800.0,6.1308,6.138,6.1163,6.1163,1618800.0
2010-01-08 15:00:00,8.44,8.46,8.43,8.45,1444800.0,6.1163,6.1308,6.109,6.1235,1444800.0
2010-01-08 15:30:00,8.45,8.46,8.44,8.46,2340000.0,6.1235,6.1308,6.1163,6.1308,2340000.0
2010-01-11 09:30:00,8.45,8.5,8.42,8.43,4682400.0,6.1235,6.1598,6.1018,6.109,4682400.0
2010-01-11 10:00:00,8.43,8.45,8.4,8.45,2800400.0,6.109,6.1235,6.0873,6.1235,2800400.0
2010-01-11 10:30:00,8.45,8.45,8.43,8.44,1218400.0,6.1235,6.1235,6.109,6.1163,1218400.0
2010-01-11 11:00:00,8.44,8.44,8.39,8.4,3264200.0,6.1163,6.1163,6.08,6.0873,3264200.0
2010-01-11 11:30:00,8.4,8.41,8.38,8.4,1066800.0,6.0873,6.0945,6.0728,6.0873,1066800.0
2010-01-11 12:00:00,8.4,8.43,8.4,8.4,1786200.0,6.0873,6.109,6.0873,6.0873,1786200.0
2010-01-11 12:30:00,8.4,8.4,8.37,8.38,2184000.0,6.0873,6.0873,6.0655,6.0728,2184000.0
2010-01-11 13:00:00,8.38,8.41,8.38,8.41,1942800.0,6.0728,6.0945,6.0728,6.0945,1942800.0
2010-01-11 13:30:00,8.41,8.43,8.4,8.4,1922400.0,6.0945,6.109,6.0873,6.0873,1922400.0
2010-01-11 14:00:00,8.4,8.42,8.4,8.41,994200.0,6.0873,6.1018,6.0873,6.0945,994200.0
2010-01-11 14:30:00,8.4,8.44,8.4,8.43,2479000.0,6.0873,6.1163,6.0873,6.109,2479000.0
2010-01-11 15:00:00,8.43,8.44,8.4,8.42,4639000.0,6.109,6.1163,6.0873,6.1018,4639000.0
2010-01-11 15:30:00,8.42,8.42,8.38,8.4,5947800.0,6.1018,6.1018,6.0728,6.0873,5947800.0
2010-01-12 09:30:00,8.38,8.38,8.28,8.33,2834000.0,6.0728,6.0728,6.0003,6.0366,2834000.0
2010-01-12 10:00:00,8.33,8.35,8.31,8.33,1979000.0,6.0366,6.0511,6.0221,6.0366,1979000.0
2010-01-12 10:30:00,8.33,8.34,8.31,8.32,1554400.0,6.0366,6.0438,6.0221,6.0293,1554400.0
2010-01-12 11:00:00,8.33,8.33,8.3,8.31,2226600.0,6.0366,6.0366,6.0148,6.0221,2226600.0
2010-01-12 11:30:00,8.31,8.34,8.3,8.32,1457800.0,6.0221,6.0438,6.0148,6.0293,1457800.0
2010-01-12 12:00:00,8.32,8.33,8.26,8.28,3032800.0,6.0293,6.0366,5.9858,6.0003,3032800.0
2010-01-12 12:30:00,8.28,8.3,8.26,8.27,2075200.0,6.0003,6.0148,5.9858,5.9931,2075200.0
2010-01-12 13:00:00,8.27,8.28,8.26,8.28,1353800.0,5.9931,6.0003,5.9858,6.0003,1353800.0
2010-01-12 13:30:00,8.28,8.3,8.24,8.26,3412800.0,6.0003,6.0148,5.9713,5.9858,3412800.0
2010-01-12 14:00:00,8.26,8.27,8.22,8.23,1878200.0,5.9858,5.9931,5.9568,5.9641,1878200.0
2010-01-12 14:30:00,8.23,8.24,8.21,8.22,1605600.0,5.9641,5.9713,5.9496,5.9568,1605600.0
2010-01-12 15:00:00,8.23,8.26,8.22,8.23,2635400.0,5.9641,5.9858,5.9568,5.9641,2635400.0
2010-01-12 15:30:00,8.23,8.25,8.22,8.25,6787600.0,5.9641,5.9786,5.9568,5.9786,6787600.0
2010-01-13 09:30:00,8.31,8.38,8.31,8.35,2914800.0,6.0221,6.0728,6.0221,6.0511,2914800.0
2010-01-13 10:00:00,8.35,8.37,8.31,8.34,2471200.0,6.0511,6.0655,6.0221,6.0438,2471200.0
2010-01-13 10:30:00,8.34,8.37,8.31,8.34,2669000.0,6.0438,6.0655,6.0221,6.0438,2669000.0
2010-01-13 11:00:00,8.34,8.36,8.34,8.34,1338000.0,6.0438,6.0583,6.0438,6.0438,1338000.0
2010-01-13 11:30:00,8.35,8.36,8.33,8.35,1540400.0,6.0511,6.0583,6.0366,6.0511,1540400.0
2010-01-13 12:00:00,8.35,8.4,8.35,8.39,1580400.0,6.0511,6.0873,6.0511,6.08,1580400.0
2010-01-13 12:30:00,8.39,8.43,8.38,8.39,1921200.0,6.08,6.109,6.0728,6.08,1921200.0
2010-01-13 13:00:00,8.39,8.41,8.38,8.39,1645200.0,6.08,6.0945,6.0728,6.08,1645200.0
2010-01-13 13:30:00,8.4,8.41,8.38,8.38,2734600.0,6.0873,6.0945,6.0728,6.0728,2734600.0
2010-01-13 14:00:00,8.38,8.4,8.35,8.36,1666400.0,6.0728,6.0873,6.0511,6.0583,1666400.0
2010-01-13 14:30:00,8.36,8.39,8.36,8.37,1301800.0,6.0583,6.08,6.0583,6.0655,1301800.0
2010-01-13 15:00:00,8.37,8.38,8.36,8.38,1864800.0,6.0655,6.0728,6.0583,6.0728,1864800.0
2010-01-13 15:30:00,8.38,8.42,8.38,8.38,4175400.0,6.0728,6.1018,6.0728,6.0728,4175400.0
2010-01-14 09:30:00,8.41,8.42,8.31,8.37,1907600.0,6.0945,6.1018,6.0221,6.0655,1907600.0
2010-01-14 10:00:00,8.38,8.38,8.35,8.36,1319800.0,6.0728,6.0728,6.0511,6.0583,1319800.0
2010-01-14 10:30:00,8.36,8.38,8.31,8.33,2497600.0,6.0583,6.0728,6.0221,6.0366,2497600.0
2010-01-14 11:00:00,8.33,8.37,8.31,8.37,2069800.0,6.0366,6.0655,6.0221,6.0655,2069800.0
2010-01-14 11:30:00,8.37,8.39,8.34,8.36,2437400.0,6.0655,6.08,6.0438,6.0583,2437400.0
2010-01-14 12:00:00,8.36,8.36,8.33,8.34,1008600.0,6.0583,6.0583,6.0366,6.0438,1008600.0
2010-01-14 12:30:00,8.34,8.38,8.33,8.38,4392800.0,6.0438,6.0728,6.0366,6.0728,4392800.0
2010-01-14 13:00:00,8.38,8.39,8.35,8.36,1630800.0,6.0728,6.08,6.0511,6.0583,1630800.0
2010-01-14 13:30:00,8.36,8.37,8.35,8.36,1431000.0,6.0583,6.0655,6.0511,6.0583,1431000.0
2010-01-14 14:00:00,8.36,8.37,8.35,8.36,3105600.0,6.0583,6.0655,6.0511,6.0583,3105600.0
2010-01-14 14:30:00,8.35,8.37,8.34,8.37,1814000.0,6.0511,6.0655,6.0438,6.0655,1814000.0
2010-01-14 15:00:00,8.36,8.38,8.35,8.35,3546200.0,6.0583,6.0728,6.0511,6.0511,3546200.0
2010-01-14 15:30:00,8.36,8.36,8.31,8.34,5504400.0,6.0583,6.0583,6.0221,6.0438,5504400.0
2010-01-15 09:30:00,8.37,8.41,8.22,8.29,9956000.0,6.0655,6.0945,5.9568,6.0076,9956000.0
2010-01-15 10:00:00,8.29,8.29,8.2,8.22,3792600.0,6.0076,6.0076,5.9423,5.9568,3792600.0
2010-01-15 10:30:00,8.22,8.25,8.2,8.23,2301600.0,5.9568,5.9786,5.9423,5.9641,2301600.0
2010-01-15 11:00:00,8.23,8.24,8.2,8.2,1250800.0,5.9641,5.9713,5.9423,5.9423,1250800.0
2010-01-15 11:30:00,8.2,8.24,8.2,8.21,3054400.0,5.9423,5.9713,5.9423,5.9496,3054400.0
2010-01-15 12:00:00,8.22,8.25,8.21,8.21,2629200.0,5.9568,5.9786,5.9496,5.9496,2629200.0
2010-01-15 12:30:00,8.21,8.24,8.21,8.24,2087000.0,5.9496,5.9713,5.9496,5.9713,2087000.0
2010-01-15 13:00:00,8.24,8.27,8.22,8.26,3195800.0,5.9713,5.9931,5.9568,5.9858,3195800.0
2010-01-15 13:30:00,8.26,8.3,8.26,8.28,2192200.0,5.9858,6.0148,5.9858,6.0003,2192200.0
2010-01-15 14:00:00,8.28,8.3,8.27,8.28,1920000.0,6.0003,6.0148,5.9931,6.0003,1920000.0
2010-01-15 14:30:00,8.28,8.3,8.27,8.29,2989000.0,6.0003,6.0148,5.9931,6.0076,2989000.0
2010-01-15 15:00:00,8.29,8.33,8.29,8.31,1897600.0,6.0076,6.0366,6.0076,6.0221,1897600.0
2010-01-15 15:30:00,8.31,8.33,8.3,8.31,3401800.0,6.0221,6.0366,6.0148,6.0221,3401800.0
2010-01-19 09:30:00,8.38,8.4,8.31,8.33,2046800.0,6.0728,6.0873,6.0221,6.0366,2046800.0
2010-01-19 10:00:00,8.34,8.4,8.34,8.39,3289400.0,6.0438,6.0873,6.0438,6.08,3289400.0
2010-01-19 10:30:00,8.39,8.4,8.38,8.39,999000.0,6.08,6.0873,6.0728,6.08,999000.0
2010-01-19 11:00:00,8.39,8.39,8.36,8.36,865000.0,6.08,6.08,6.0583,6.0583,865000.0
2010-01-19 11:30:00,8.36,8.36,8.34,8.34,763800.0,6.0583,6.0583,6.0438,6.0438,763800.0
2010-01-19 12:00:00,8.34,8.37,8.34,8.36,1472000.0,6.0438,6.0655,6.0438,6.0583,1472000.0
2010-01-19 12:30:00,8.36,8.42,8.36,8.42,1381600.0,6.0583,6.1018,6.0583,6.1018,1381600.0
2010-01-19 13:00:00,8.42,8.43,8.4,8.41,1579600.0,6.1018,6.109,6.0873,6.0945,1579600.0
2010-01-19 13:30:00,8.42,8.42,8.4,8.4,982000.0,6.1018,6.1018,6.0873,6.0873,982000.0
2010-01-19 14:00:00,8.4,8.41,8.38,8.4,1182600.0,6.0873,6.0945,6.0728,6.0873,1182600.0
2010-01-19 14:30:00,8.4,8.4,8.38,8.39,835800.0,6.0873,6.0873,6.0728,6.08,835800.0
2010-01-19 15:00:00,8.4,8.43,8.38,8.43,3386000.0,6.0873,6.109,6.0728,6.109,3386000.0
2010-01-19 15:30:00,8.43,8.43,8.39,8.4,4210000.0,6.109,6.109,6.08,6.0873,4210000.0
2010-01-20 09:30:00,8.28,8.33,8.22,8.24,5586600.0,6.0003,6.0366,5.9568,5.9713,5586600.0
2010-01-20 10:00:00,8.24,8.25,8.13,8.13,5893200.0,5.9713,5.9786,5.8916,5.8916,5893200.0
2010-01-20 10:30:00,8.13,8.21,8.13,8.15,4790600.0,5.8916,5.9496,5.8916,5.9061,4790600.0
2010-01-20 11:00:00,8.15,8.17,8.12,8.13,3562800.0,5.9061,5.9206,5.8844,5.8916,3562800.0
2010-01-20 11:30:00,8.13,8.19,8.1,8.17,3751000.0,5.8916,5.9351,5.8699,5.9206,3751000.0
2010-01-20 12:00:00,8.17,8.18,8.13,8.15,2096200.0,5.9206,5.9279,5.8916,5.9061,2096200.0
2010-01-20 12:30:00,8.15,8.19,8.15,8.17,1186200.0,5.9061,5.9351,5.9061,5.9206,1186200.0
2010-01-20 13:00:00,8.17,8.21,8.15,8.2,2284400.0,5.9206,5.9496,5.9061,5.9423,2284400.0
2010-01-20 13:30:00,8.2,8.24,8.19,8.23,2326600.0,5.9423,5.9713,5.9351,5.9641,2326600.0
2010-01-20 14:00:00,8.23,8.24,8.2,8.2,1387200.0,5.9641,5.9713,5.9423,5.9423,1387200.0
2010-01-20 14:30:00,8.21,8.24,8.19,8.22,1228800.0,5.9496,5.9713,5.9351,5.9568,1228800.0
2010-01-20 15:00:00,8.22,8.24,8.22,8.23,2152600.0,5.9568,5.9713,5.9568,5.9641,2152600.0
2010-01-20 15:30:00,8.23,8.26,8.22,8.26,4573400.0,5.9641,5.9858,5.9568,5.9858,4573400.0
2010-01-21 09:30:00,8.26,8.29,8.21,8.22,3532600.0,5.9858,6.0076,5.9496,5.9568,3532600.0
2010-01-21 10:00:00,8.22,8.23,8.09,8.09,4496400.0,5.9568,5.9641,5.8626,5.8626,4496400.0
2010-01-21 10:30:00,8.09,8.12,8.06,8.1,3310000.0,5.8626,5.8844,5.8409,5.8699,3310000.0
2010-01-21 11:00:00,8.11,8.11,8.06,8.07,4086200.0,5.8771,5.8771,5.8409,5.8481,4086200.0
2010-01-21 11:30:00,8.08,8.08,8.01,8.04,4934800.0,5.8554,5.8554,5.8047,5.8264,4934800.0
2010-01-21 12:00:00,8.04,8.06,8.01,8.02,3932600.0,5.8264,5.8409,5.8047,5.8119,3932600.0
2010-01-21 12:30:00,8.02,8.03,8.01,8.02,2856400.0,5.8119,5.8192,5.8047,5.8119,2856400.0
2010-01-21 13:00:00,8.02,8.02,7.98,7.99,3504800.0,5.8119,5.8119,5.7829,5.7902,3504800.0
2010-01-21 13:30:00,7.99,8.03,7.99,8.02,4396800.0,5.7902,5.8192,5.7902,5.8119,4396800.0
2010-01-21 14:00:00,8.02,8.05,8.01,8.04,3975000.0,5.8119,5.8336,5.8047,5.8264,3975000.0
2010-01-21 14:30:00,8.03,8.05,7.99,8.0,2740800.0,5.8192,5.8336,5.7902,5.7974,2740800.0
2010-01-21 15:00:00,8.0,8.0,7.93,7.93,5009800.0,5.7974,5.7974,5.7467,5.7467,5009800.0
2010-01-21 15:30:00,7.93,8.03,7.92,8.0,16435200.0,5.7467,5.8192,5.7394,5.7974,16435200.0
2010-01-22 09:30:00,8.01,8.18,7.98,8.13,8649200.0,5.8047,5.9279,5.7829,5.8916,8649200.0
2010-01-22 10:00:00,8.13,8.13,8.06,8.13,4479800.0,5.8916,5.8916,5.8409,5.8916,4479800.0
2010-01-22 10:30:00,8.12,8.17,8.1,8.16,3463000.0,5.8844,5.9206,5.8699,5.9134,3463000.0
2010-01-22 11:00:00,8.16,8.19,8.12,8.15,2453800.0,5.9134,5.9351,5.8844,5.9061,2453800.0
2010-01-22 11:30:00,8.15,8.15,8.12,8.15,1827200.0,5.9061,5.9061,5.8844,5.9061,1827200.0
2010-01-22 12:00:00,8.15,8.15,8.11,8.14,1377800.0,5.9061,5.9061,5.8771,5.8989,1377800.0
2010-01-22 12:30:00,8.13,8.15,8.12,8.13,2248200.0,5.8916,5.9061,5.8844,5.8916,2248200.0
2010-01-22 13:00:00,8.13,8.13,8.1,8.11,1709200.0,5.8916,5.8916,5.8699,5.8771,1709200.0
2010-01-22 13:30:00,8.12,8.12,8.06,8.09,2867600.0,5.8844,5.8844,5.8409,5.8626,2867600.0
2010-01-22 14:00:00,8.09,8.11,8.06,8.08,4787400.0,5.8626,5.8771,5.8409,5.8554,4787400.0
2010-01-22 14:30:00,8.08,8.1,7.99,8.0,5991000.0,5.8554,5.8699,5.7902,5.7974,5991000.0
2010-01-22 15:00:00,8.0,8.01,7.93,7.97,4893600.0,5.7974,5.8047,5.7467,5.7757,4893600.0
2010-01-22 15:30:00,7.97,7.99,7.91,7.93,8707800.0,5.7757,5.7902,5.7322,5.7467,8707800.0
2010-01-25 09:30:00,7.97,8.05,7.88,8.01,5533800.0,5.7757,5.8336,5.7105,5.8047,5533800.0
2010-01-25 10:00:00,8.01,8.06,7.99,8.05,4053000.0,5.8047,5.8409,5.7902,5.8336,4053000.0
2010-01-25 10:30:00,8.05,8.09,8.02,8.08,1982400.0,5.8336,5.8626,5.8119,5.8554,1982400.0
2010-01-25 11:00:00,8.08,8.09,8.05,8.06,1442400.0,5.8554,5.8626,5.8336,5.8409,1442400.0
2010-01-25 11:30:00,8.07,8.08,8.04,8.06,2033600.0,5.8481,5.8554,5.8264,5.8409,2033600.0
2010-01-25 12:00:00,8.06,8.07,8.05,8.06,1213800.0,5.8409,5.8481,5.8336,5.8409,1213800.0
2010-01-25 12:30:00,8.06,8.08,8.05,8.06,755800.0,5.8409,5.8554,5.8336,5.8409,755800.0
2010-01-25 13:00:00,8.06,8.06,8.05,8.05,797200.0,5.8409,5.8409,5.8336,5.8336,797200.0
2010-01-25 13:30:00,8.05,8.06,8.04,8.06,672000.0,5.8336,5.8409,5.8264,5.8409,672000.0
2010-01-25 14:00:00,8.06,8.06,8.05,8.06,772200.0,5.8409,5.8409,5.8336,5.8409,772200.0
2010-01-25 14:30:00,8.06,8.06,8.04,8.06,1647000.0,5.8409,5.8409,5.8264,5.8409,1647000.0
2010-01-25 15:00:00,8.06,8.06,8.04,8.05,1470800.0,5.8409,5.8409,5.8264,5.8336,1470800.0
2010-01-25 15:30:00,8.05,8.05,8.0,8.01,5455600.0,5.8336,5.8336,5.7974,5.8047,5455600.0
2010-01-26 09:30:00,7.96,8.0,7.89,7.92,3270000.0,5.7684,5.7974,5.7177,5.7394,3270000.0
2010-01-26 10:00:00,7.92,8.03,7.9,7.97,2863800.0,5.7394,5.8192,5.7249,5.7757,2863800.0
2010-01-26 10:30:00,7.98,7.99,7.95,7.97,1717200.0,5.7829,5.7902,5.7612,5.7757,1717200.0
2010-01-26 11:00:00,7.97,7.98,7.92,7.92,2077600.0,5.7757,5.7829,5.7394,5.7394,2077600.0
2010-01-26 11:30:00,7.92,7.95,7.91,7.92,1961400.0,5.7394,5.7612,5.7322,5.7394,1961400.0
2010-01-26 12:00:00,7.92,7.93,7.91,7.92,1707800.0,5.7394,5.7467,5.7322,5.7394,1707800.0
2010-01-26 12:30:00,7.92,7.92,7.9,7.91,2229800.0,5.7394,5.7394,5.7249,5.7322,2229800.0
2010-01-26 13:00:00,7.91,7.92,7.88,7.89,1779000.0,5.7322,5.7394,5.7105,5.7177,1779000.0
2010-01-26 13:30:00,7.89,7.89,7.87,7.89,2540800.0,5.7177,5.7177,5.7032,5.7177,2540800.0
2010-01-26 14:00:00,7.89,7.89,7.84,7.84,3252000.0,5.7177,5.7177,5.6815,5.6815,3252000.0
2010-01-26 14:30:00,7.84,7.85,7.82,7.85,3376200.0,5.6815,5.6887,5.667,5.6887,3376200.0
2010-01-26 15:00:00,7.85,7.85,7.8,7.81,3462800.0,5.6887,5.6887,5.6525,5.6597,3462800.0
2010-01-26 15:30:00,7.81,7.86,7.79,7.86,10142600.0,5.6597,5.696,5.6452,5.696,10142600.0
2010-01-27 09:30:00,7.83,7.92,7.79,7.91,5616400.0,5.6742,5.7394,5.6452,5.7322,5616400.0
2010-01-27 10:00:00,7.9,7.93,7.85,7.93,5245400.0,5.7249,5.7467,5.6887,5.7467,5245400.0
2010-01-27 10:30:00,7.93,8.0,7.92,7.99,3103000.0,5.7467,5.7974,5.7394,5.7902,3103000.0
2010-01-27 11:00:00,8.0,8.05,7.98,7.99,3767800.0,5.7974,5.8336,5.7829,5.7902,3767800.0
2010-01-27 11:30:00,7.99,7.99,7.96,7.97,1412400.0,5.7902,5.7902,5.7684,5.7757,1412400.0
2010-01-27 12:00:00,7.97,7.97,7.92,7.93,1317200.0,5.7757,5.7757,5.7394,5.7467,1317200.0
2010-01-27 12:30:00,7.93,7.96,7.91,7.93,1627800.0,5.7467,5.7684,5.7322,5.7467,1627800.0
2010-01-27 13:00:00,7.93,7.93,7.89,7.9,1872600.0,5.7467,5.7467,5.7177,5.7249,1872600.0
2010-01-27 13:30:00,7.89,7.93,7.89,7.93,1159000.0,5.7177,5.7467,5.7177,5.7467,1159000.0
2010-01-27 14:00:00,7.92,7.92,7.86,7.88,3669600.0,5.7394,5.7394,5.696,5.7105,3669600.0
2010-01-27 14:30:00,7.88,7.96,7.87,7.93,1906200.0,5.7105,5.7684,5.7032,5.7467,1906200.0
2010-01-27 15:00:00,7.93,7.95,7.88,7.91,3768400.0,5.7467,5.7612,5.7105,5.7322,3768400.0
2010-01-27 15:30:00,7.92,7.96,7.91,7.92,4663000.0,5.7394,5.7684,5.7322,5.7394,4663000.0
2010-01-28 09:30:00,7.99,8.06,7.95,8.0,3834000.0,5.7902,5.8409,5.7612,5.7974,3834000.0
2010-01-28 10:00:00,8.01,8.01,7.92,7.93,3924800.0,5.8047,5.8047,5.7394,5.7467,3924800.0
2010-01-28 10:30:00,7.93,7.95,7.88,7.9,2217400.0,5.7467,5.7612,5.7105,5.7249,2217400.0
2010-01-28 11:00:00,7.9,7.92,7.87,7.89,2624600.0,5.7249,5.7394,5.7032,5.7177,2624600.0
2010-01-28 11:30:00,7.89,7.9,7.83,7.86,3223600.0,5.7177,5.7249,5.6742,5.696,3223600.0
2010-01-28 12:00:00,7.86,7.86,7.78,7.8,2333000.0,5.696,5.696,5.638,5.6525,2333000.0
2010-01-28 12:30:00,7.8,7.83,7.78,7.83,1269200.0,5.6525,5.6742,5.638,5.6742,1269200.0
2010-01-28 13:00:00,7.84,7.86,7.82,7.86,1396600.0,5.6815,5.696,5.667,5.696,1396600.0
2010-01-28 13:30:00,7.86,7.88,7.84,7.84,1248200.0,5.696,5.7105,5.6815,5.6815,1248200.0
2010-01-28 14:00:00,7.84,7.85,7.79,7.8,1543000.0,5.6815,5.6887,5.6452,5.6525,1543000.0
2010-01-28 14:30:00,7.8,7.84,7.78,7.81,2746000.0,5.6525,5.6815,5.638,5.6597,2746000.0
2010-01-28 15:00:00,7.81,7.85,7.8,7.84,1815600.0,5.6597,5.6887,5.6525,5.6815,1815600.0
2010-01-28 15:30:00,7.83,7.86,7.81,7.81,5353800.0,5.6742,5.696,5.6597,5.6597,5353800.0
2010-01-29 09:30:00,7.88,7.97,7.76,7.93,5286400.0,5.7105,5.7757,5.6235,5.7467,5286400.0
2010-01-29 10:00:00,7.93,7.97,7.91,7.96,2628400.0,5.7467,5.7757,5.7322,5.7684,2628400.0
2010-01-29 10:30:00,7.96,8.0,7.93,7.96,4030800.0,5.7684,5.7974,5.7467,5.7684,4030800.0
2010-01-29 11:00:00,7.96,7.97,7.93,7.95,3272800.0,5.7684,5.7757,5.7467,5.7612,3272800.0
2010-01-29 11:30:00,7.96,7.98,7.93,7.94,2007000.0,5.7684,5.7829,5.7467,5.7539,2007000.0
2010-01-29 12:00:00,7.94,8.0,7.93,7.98,4952800.0,5.7539,5.7974,5.7467,5.7829,4952800.0
2010-01-29 12:30:00,7.98,8.03,7.97,8.03,2579000.0,5.7829,5.8192,5.7757,5.8192,2579000.0
2010-01-29 13:00:00,8.03,8.06,8.01,8.06,3430800.0,5.8192,5.8409,5.8047,5.8409,3430800.0
2010-01-29 13:30:00,8.06,8.06,8.0,8.0,2913600.0,5.8409,5.8409,5.7974,5.7974,2913600.0
2010-01-29 14:00:00,8.0,8.04,7.98,7.98,2349600.0,5.7974,5.8264,5.7829,5.7829,2349600.0
2010-01-29 14:30:00,7.98,7.99,7.91,7.97,3979800.0,5.7829,5.7902,5.7322,5.7757,3979800.0
2010-01-29 15:00:00,7.97,7.99,7.93,7.96,3850600.0,5.7757,5.7902,5.7467,5.7684,3850600.0
2010-01-29 15:30:00,7.96,7.97,7.92,7.92,8498600.0,5.7684,5.7757,5.7394,5.7394,8498600.0
2010-02-01 09:30:00,8.02,8.02,7.93,7.96,3006000.0,5.8119,5.8119,5.7467,5.7684,3006000.0
2010-02-01 10:00:00,7.96,8.05,7.95,8.03,4188600.0,5.7684,5.8336,5.7612,5.8192,4188600.0
2010-02-01 10:30:00,8.03,8.04,7.99,8.0,2749200.0,5.8192,5.8264,5.7902,5.7974,2749200.0
2010-02-01 11:00:00,8.0,8.03,8.0,8.03,1636400.0,5.7974,5.8192,5.7974,5.8192,1636400.0
2010-02-01 11:30:00,8.02,8.03,8.0,8.03,1788600.0,5.8119,5.8192,5.7974,5.8192,1788600.0
2010-02-01 12:00:00,8.03,8.03,8.02,8.02,1608200.0,5.8192,5.8192,5.8119,5.8119,1608200.0
2010-02-01 12:30:00,8.02,8.02,7.97,7.98,1582200.0,5.8119,5.8119,5.7757,5.7829,1582200.0
2010-02-01 13:00:00,7.98,8.0,7.97,7.98,1805200.0,5.7829,5.7974,5.7757,5.7829,1805200.0
2010-02-01 13:30:00,7.98,8.0,7.97,7.98,1320000.0,5.7829,5.7974,5.7757,5.7829,1320000.0
2010-02-01 14:00:00,7.98,8.0,7.98,8.0,1331800.0,5.7829,5.7974,5.7829,5.7974,1331800.0
2010-02-01 14:30:00,8.0,8.0,7.98,7.98,1123600.0,5.7974,5.7974,5.7829,5.7829,1123600.0
2010-02-01 15:00:00,7.98,7.99,7.96,7.98,1947200.0,5.7829,5.7902,5.7684,5.7829,1947200.0
2010-02-01 15:30:00,7.98,7.99,7.96,7.97,4928400.0,5.7829,5.7902,5.7684,5.7757,4928400.0
2010-02-02 09:30:00,7.93,8.03,7.92,8.01,3685000.0,5.7467,5.8192,5.7394,5.8047,3685000.0
2010-02-02 10:00:00,8.01,8.1,8.0,8.09,3939200.0,5.8047,5.8699,5.7974,5.8626,3939200.0
2010-02-02 10:30:00,8.09,8.13,8.04,8.04,3412000.0,5.8626,5.8916,5.8264,5.8264,3412000.0
2010-02-02 11:00:00,8.05,8.09,8.02,8.08,1670800.0,5.8336,5.8626,5.8119,5.8554,1670800.0
2010-02-02 11:30:00,8.08,8.1,8.06,8.08,1855400.0,5.8554,5.8699,5.8409,5.8554,1855400.0
2010-02-02 12:00:00,8.08,8.13,8.08,8.11,2163600.0,5.8554,5.8916,5.8554,5.8771,2163600.0
2010-02-02 12:30:00,8.11,8.12,8.09,8.1,2127400.0,5.8771,5.8844,5.8626,5.8699,2127400.0
2010-02-02 13:00:00,8.1,8.11,8.09,8.09,2486800.0,5.8699,5.8771,5.8626,5.8626,2486800.0
2010-02-02 13:30:00,8.09,8.12,8.09,8.11,1048200.0,5.8626,5.8844,5.8626,5.8771,1048200.0
2010-02-02 14:00:00,8.12,8.12,8.1,8.12,1493600.0,5.8844,5.8844,5.8699,5.8844,1493600.0
2010-02-02 14:30:00,8.12,8.12,8.1,8.1,2167600.0,5.8844,5.8844,5.8699,5.8699,2167600.0
2010-02-02 15:00:00,8.1,8.15,8.1,8.13,2282600.0,5.8699,5.9061,5.8699,5.8916,2282600.0
2010-02-02 15:30:00,8.13,8.18,8.13,8.14,7568000.0,5.8916,5.9279,5.8916,5.8989,7568000.0
2010-02-03 09:30:00,8.27,8.3,8.04,8.05,8434000.0,5.9931,6.0148,5.8264,5.8336,8434000.0
2010-02-03 10:00:00,8.05,8.09,8.0,8.03,6249000.0,5.8336,5.8626,5.7974,5.8192,6249000.0
2010-02-03 10:30:00,8.03,8.04,7.93,8.0,6582000.0,5.8192,5.8264,5.7467,5.7974,6582000.0
2010-02-03 11:00:00,8.0,8.1,8.0,8.08,6945600.0,5.7974,5.8699,5.7974,5.8554,6945600.0
2010-02-03 11:30:00,8.09,8.1,7.97,7.99,6400000.0,5.8626,5.8699,5.7757,5.7902,6400000.0
2010-02-03 12:00:00,7.99,8.01,7.95,7.98,2198800.0,5.7902,5.8047,5.7612,5.7829,2198800.0
2010-02-03 12:30:00,7.98,8.02,7.97,7.99,2621400.0,5.7829,5.8119,5.7757,5.7902,2621400.0
2010-02-03 13:00:00,7.99,8.03,7.99,8.02,1026200.0,5.7902,5.8192,5.7902,5.8119,1026200.0
2010-02-03 13:30:00,8.02,8.04,7.96,8.0,2446600.0,5.8119,5.8264,5.7684,5.7974,2446600.0
2010-02-03 14:00:00,8.0,8.02,7.96,7.98,1622400.0,5.7974,5.8119,5.7684,5.7829,1622400.0
2010-02-03 14:30:00,7.98,7.98,7.95,7.96,1631400.0,5.7829,5.7829,5.7612,5.7684,1631400.0
2010-02-03 15:00:00,7.96,8.0,7.96,7.97,2553000.0,5.7684,5.7974,5.7684,5.7757,2553000.0
2010-02-03 15:30:00,7.97,8.0,7.96,7.99,6011200.0,5.7757,5.7974,5.7684,5.7902,6011200.0
2010-02-04 09:30:00,7.9,7.98,7.81,7.83,5387800.0,5.7249,5.7829,5.6597,5.6742,5387800.0
2010-02-04 10:00:00,7.83,7.86,7.79,7.86,4243800.0,5.6742,5.696,5.6452,5.696,4243800.0
2010-02-04 10:30:00,7.86,7.91,7.84,7.85,5705000.0,5.696,5.7322,5.6815,5.6887,5705000.0
2010-02-04 11:00:00,7.85,7.87,7.8,7.82,2631400.0,5.6887,5.7032,5.6525,5.667,2631400.0
2010-02-04 11:30:00,7.83,7.87,7.8,7.85,2492600.0,5.6742,5.7032,5.6525,5.6887,2492600.0
2010-02-04 12:00:00,7.85,7.86,7.82,7.84,1819800.0,5.6887,5.696,5.667,5.6815,1819800.0
2010-02-04 12:30:00,7.84,7.85,7.79,7.83,2299200.0,5.6815,5.6887,5.6452,5.6742,2299200.0
2010-02-04 13:00:00,7.83,7.83,7.8,7.82,1621400.0,5.6742,5.6742,5.6525,5.667,1621400.0
2010-02-04 13:30:00,7.81,7.85,7.78,7.78,2107200.0,5.6597,5.6887,5.638,5.638,2107200.0
2010-02-04 14:00:00,7.78,7.83,7.78,7.81,2653200.0,5.638,5.6742,5.638,5.6597,2653200.0
2010-02-04 14:30:00,7.81,7.84,7.8,7.81,1549600.0,5.6597,5.6815,5.6525,5.6597,1549600.0
2010-02-04 15:00:00,7.81,7.82,7.78,7.79,2136200.0,5.6597,5.667,5.638,5.6452,2136200.0
2010-02-04 15:30:00,7.78,7.8,7.76,7.77,7088800.0,5.638,5.6525,5.6235,5.6307,7088800.0
2010-02-05 09:30:00,7.76,7.87,7.7,7.73,5750800.0,5.6235,5.7032,5.58,5.6018,5750800.0
2010-02-05 10:00:00,7.73,7.76,7.68,7.72,4009000.0,5.6018,5.6235,5.5655,5.5945,4009000.0
2010-02-05 10:30:00,7.72,7.74,7.68,7.7,2447400.0,5.5945,5.609,5.5655,5.58,2447400.0
2010-02-05 11:00:00,7.7,7.71,7.68,7.68,2534200.0,5.58,5.5873,5.5655,5.5655,2534200.0
2010-02-05 11:30:00,7.68,7.7,7.64,7.65,3705800.0,5.5655,5.58,5.5365,5.5438,3705800.0
2010-02-05 12:00:00,7.65,7.67,7.63,7.64,2959200.0,5.5438,5.5583,5.5293,5.5365,2959200.0
2010-02-05 12:30:00,7.64,7.66,7.63,7.65,2772800.0,5.5365,5.551,5.5293,5.5438,2772800.0
2010-02-05 13:00:00,7.65,7.67,7.63,7.63,3600400.0,5.5438,5.5583,5.5293,5.5293,3600400.0
2010-02-05 13:30:00,7.63,7.63,7.58,7.59,2240800.0,5.5293,5.5293,5.4931,5.5003,2240800.0
2010-02-05 14:00:00,7.59,7.64,7.58,7.63,3704600.0,5.5003,5.5365,5.4931,5.5293,3704600.0
2010-02-05 14:30:00,7.62,7.63,7.59,7.62,3488800.0,5.522,5.5293,5.5003,5.522,3488800.0
2010-02-05 15:00:00,7.62,7.71,7.61,7.68,5392200.0,5.522,5.5873,5.5148,5.5655,5392200.0
2010-02-05 15:30:00,7.68,7.72,7.66,7.7,8386000.0,5.5655,5.5945,5.551,5.58,8386000.0
2010-02-08 09:30:00,7.73,7.74,7.65,7.68,3885200.0,5.6018,5.609,5.5438,5.5655,3885200.0
2010-02-08 10:00:00,7.68,7.73,7.68,7.72,2658000.0,5.5655,5.6018,5.5655,5.5945,2658000.0
2010-02-08 10:30:00,7.72,7.74,7.68,7.68,1918400.0,5.5945,5.609,5.5655,5.5655,1918400.0
2010-02-08 11:00:00,7.68,7.7,7.68,7.69,1822000.0,5.5655,5.58,5.5655,5.5728,1822000.0
2010-02-08 11:30:00,7.68,7.7,7.65,7.67,1836200.0,5.5655,5.58,5.5438,5.5583,1836200.0
2010-02-08 12:00:00,7.67,7.7,7.66,7.68,1375600.0,5.5583,5.58,5.551,5.5655,1375600.0
2010-02-08 12:30:00,7.69,7.7,7.67,7.69,1276800.0,5.5728,5.58,5.5583,5.5728,1276800.0
2010-02-08 13:00:00,7.69,7.69,7.65,7.66,1050200.0,5.5728,5.5728,5.5438,5.551,1050200.0
2010-02-08 13:30:00,7.66,7.67,7.64,7.65,861400.0,5.551,5.5583,5.5365,5.5438,861400.0
2010-02-08 14:00:00,7.65,7.68,7.64,7.67,1289400.0,5.5438,5.5655,5.5365,5.5583,1289400.0
2010-02-08 14:30:00,7.67,7.68,7.65,7.65,1209800.0,5.5583,5.5655,5.5438,5.5438,1209800.0
2010-02-08 15:00:00,7.65,7.66,7.62,7.63,2226200.0,5.5438,5.551,5.522,5.5293,2226200.0
2010-02-08 15:30:00,7.63,7.64,7.6,7.61,4757400.0,5.5293,5.5365,5.5075,5.5148,4757400.0
2010-02-09 09:30:00,7.69,7.77,7.62,7.71,3911800.0,5.5728,5.6307,5.522,5.5873,3911800.0
2010-02-09 10:00:00,7.71,7.74,7.69,7.73,4076000.0,5.5873,5.609,5.5728,5.6018,4076000.0
2010-02-09 10:30:00,7.73,7.74,7.7,7.71,2574200.0,5.6018,5.609,5.58,5.5873,2574200.0
2010-02-09 11:00:00,7.71,7.74,7.68,7.71,3477600.0,5.5873,5.609,5.5655,5.5873,3477600.0
2010-02-09 11:30:00,7.71,7.8,7.7,7.76,4528000.0,5.5873,5.6525,5.58,5.6235,4528000.0
2010-02-09 12:00:00,7.76,7.84,7.76,7.82,3649800.0,5.6235,5.6815,5.6235,5.667,3649800.0
2010-02-09 12:30:00,7.82,7.85,7.76,7.76,4414000.0,5.667,5.6887,5.6235,5.6235,4414000.0
2010-02-09 13:00:00,7.77,7.8,7.74,7.75,2622200.0,5.6307,5.6525,5.609,5.6162,2622200.0
2010-02-09 13:30:00,7.75,7.76,7.72,7.73,2679200.0,5.6162,5.6235,5.5945,5.6018,2679200.0
2010-02-09 14:00:00,7.74,7.75,7.71,7.71,1912800.0,5.609,5.6162,5.5873,5.5873,1912800.0
2010-02-09 14:30:00,7.72,7.73,7.68,7.68,3724400.0,5.5945,5.6018,5.5655,5.5655,3724400.0
2010-02-09 15:00:00,7.68,7.74,7.67,7.74,2747000.0,5.5655,5.609,5.5583,5.609,2747000.0
2010-02-09 15:30:00,7.73,7.74,7.68,7.7,5045400.0,5.6018,5.609,5.5655,5.58,5045400.0
2010-02-10 09:30:00,7.72,7.72,7.62,7.65,4972800.0,5.5945,5.5945,5.522,5.5438,4972800.0
2010-02-10 10:00:00,7.65,7.65,7.59,7.64,6040200.0,5.5438,5.5438,5.5003,5.5365,6040200.0
2010-02-10 10:30:00,7.64,7.66,7.62,7.66,3502400.0,5.5365,5.551,5.522,5.551,3502400.0
2010-02-10 11:00:00,7.66,7.68,7.64,7.67,2950800.0,5.551,5.5655,5.5365,5.5583,2950800.0
2010-02-10 11:30:00,7.67,7.69,7.63,7.64,2032000.0,5.5583,5.5728,5.5293,5.5365,2032000.0
2010-02-10 12:00:00,7.65,7.68,7.63,7.68,1823800.0,5.5438,5.5655,5.5293,5.5655,1823800.0
2010-02-10 12:30:00,7.68,7.7,7.68,7.68,1314800.0,5.5655,5.58,5.5655,5.5655,1314800.0
2010-02-10 13:00:00,7.68,7.71,7.68,7.7,2214600.0,5.5655,5.5873,5.5655,5.58,2214600.0
2010-02-10 13:30:00,7.69,7.71,7.67,7.69,1812000.0,5.5728,5.5873,5.5583,5.5728,1812000.0
2010-02-10 14:00:00,7.7,7.71,7.68,7.71,1370600.0,5.58,5.5873,5.5655,5.5873,1370600.0
2010-02-10 14:30:00,7.7,7.7,7.66,7.66,1922800.0,5.58,5.58,5.551,5.551,1922800.0
2010-02-10 15:00:00,7.66,7.68,7.64,7.65,3601400.0,5.551,5.5655,5.5365,5.5438,3601400.0
2010-02-10 15:30:00,7.65,7.67,7.63,7.66,5303600.0,5.5438,5.5583,5.5293,5.551,5303600.0
2010-02-11 09:30:00,7.63,7.7,7.56,7.61,3213800.0,5.5293,5.58,5.4786,5.5148,3213800.0
2010-02-11 10:00:00,7.61,7.65,7.59,7.64,2916400.0,5.5148,5.5438,5.5003,5.5365,2916400.0
2010-02-11 10:30:00,7.63,7.64,7.6,7.61,2075600.0,5.5293,5.5365,5.5075,5.5148,2075600.0
2010-02-11 11:00:00,7.62,7.66,7.6,7.66,1807000.0,5.522,5.551,5.5075,5.551,1807000.0
2010-02-11 11:30:00,7.66,7.72,7.65,7.7,2700400.0,5.551,5.5945,5.5438,5.58,2700400.0
2010-02-11 12:00:00,7.7,7.7,7.67,7.67,2135000.0,5.58,5.58,5.5583,5.5583,2135000.0
2010-02-11 12:30:00,7.67,7.68,7.66,7.67,1582000.0,5.5583,5.5655,5.551,5.5583,1582000.0
2010-02-11 13:00:00,7.67,7.68,7.66,7.67,1972200.0,5.5583,5.5655,5.551,5.5583,1972200.0
2010-02-11 13:30:00,7.67,7.7,7.66,7.68,2858000.0,5.5583,5.58,5.551,5.5655,2858000.0
2010-02-11 14:00:00,7.67,7.68,7.66,7.67,2268600.0,5.5583,5.5655,5.551,5.5583,2268600.0
2010-02-11 14:30:00,7.67,7.68,7.64,7.64,2890200.0,5.5583,5.5655,5.5365,5.5365,2890200.0
2010-02-11 15:00:00,7.64,7.66,7.62,7.66,3564200.0,5.5365,5.551,5.522,5.551,3564200.0
2010-02-11 15:30:00,7.66,7.68,7.64,7.67,3909200.0,5.551,5.5655,5.5365,5.5583,3909200.0
2010-02-12 09:30:00,7.58,7.63,7.55,7.63,4386600.0,5.4931,5.5293,5.4713,5.5293,4386600.0
2010-02-12 10:00:00,7.63,7.68,7.6,7.67,7230000.0,5.5293,5.5655,5.5075,5.5583,7230000.0
2010-02-12 10:30:00,7.67,7.68,7.65,7.66,2465800.0,5.5583,5.5655,5.5438,5.551,2465800.0
2010-02-12 11:00:00,7.65,7.68,7.65,7.66,4039400.0,5.5438,5.5655,5.5438,5.551,4039400.0
2010-02-12 11:30:00,7.66,7.68,7.65,7.66,2106200.0,5.551,5.5655,5.5438,5.551,2106200.0
2010-02-12 12:00:00,7.66,7.68,7.65,7.68,2194200.0,5.551,5.5655,5.5438,5.5655,2194200.0
2010-02-12 12:30:00,7.68,7.68,7.66,7.67,1849600.0,5.5655,5.5655,5.551,5.5583,1849600.0
2010-02-12 13:00:00,7.67,7.68,7.64,7.66,2141400.0,5.5583,5.5655,5.5365,5.551,2141400.0
2010-02-12 13:30:00,7.66,7.67,7.65,7.66,1326800.0,5.551,5.5583,5.5438,5.551,1326800.0
2010-02-12 14:00:00,7.66,7.68,7.65,7.68,2656600.0,5.551,5.5655,5.5438,5.5655,2656600.0
2010-02-12 14:30:00,7.68,7.68,7.66,7.67,2437600.0,5.5655,5.5655,5.551,5.5583,2437600.0
2010-02-12 15:00:00,7.66,7.67,7.65,7.66,1917000.0,5.551,5.5583,5.5438,5.551,1917000.0
2010-02-12 15:30:00,7.66,7.68,7.65,7.68,9586400.0,5.551,5.5655,5.5438,5.5655,9586400.0
2010-02-16 09:30:00,7.76,7.84,7.73,7.75,5019600.0,5.6235,5.6815,5.6018,5.6162,5019600.0
2010-02-16 10:00:00,7.75,7.78,7.73,7.77,3574800.0,5.6162,5.638,5.6018,5.6307,3574800.0
2010-02-16 10:30:00,7.77,7.82,7.76,7.77,4276200.0,5.6307,5.667,5.6235,5.6307,4276200.0
2010-02-16 11:00:00,7.77,7.8,7.77,7.8,1265600.0,5.6307,5.6525,5.6307,5.6525,1265600.0
2010-02-16 11:30:00,7.8,7.84,7.8,7.84,2799400.0,5.6525,5.6815,5.6525,5.6815,2799400.0
2010-02-16 12:00:00,7.84,7.85,7.81,7.83,2252800.0,5.6815,5.6887,5.6597,5.6742,2252800.0
2010-02-16 12:30:00,7.83,7.84,7.82,7.83,1247800.0,5.6742,5.6815,5.667,5.6742,1247800.0
2010-02-16 13:00:00,7.83,7.84,7.82,7.83,1570800.0,5.6742,5.6815,5.667,5.6742,1570800.0
2010-02-16 13:30:00,7.84,7.84,7.82,7.84,1480800.0,5.6815,5.6815,5.667,5.6815,1480800.0
2010-02-16 14:00:00,7.84,7.84,7.8,7.82,3930600.0,5.6815,5.6815,5.6525,5.667,3930600.0
2010-02-16 14:30:00,7.82,7.82,7.8,7.81,2211200.0,5.667,5.667,5.6525,5.6597,2211200.0
2010-02-16 15:00:00,7.81,7.83,7.8,7.82,888000.0,5.6597,5.6742,5.6525,5.667,888000.0
2010-02-16 15:30:00,7.82,7.86,7.82,7.84,6669000.0,5.667,5.696,5.667,5.6815,6669000.0
2010-02-17 09:30:00,7.89,7.89,7.81,7.83,2818800.0,5.7177,5.7177,5.6597,5.6742,2818800.0
2010-02-17 10:00:00,7.83,7.84,7.81,7.81,1904800.0,5.6742,5.6815,5.6597,5.6597,1904800.0
2010-02-17 10:30:00,7.81,7.85,7.81,7.85,2398400.0,5.6597,5.6887,5.6597,5.6887,2398400.0
2010-02-17 11:00:00,7.84,7.86,7.81,7.82,2102200.0,5.6815,5.696,5.6597,5.667,2102200.0
2010-02-17 11:30:00,7.82,7.84,7.8,7.84,3244800.0,5.667,5.6815,5.6525,5.6815,3244800.0
2010-02-17 12:00:00,7.84,7.85,7.83,7.85,1019800.0,5.6815,5.6887,5.6742,5.6887,1019800.0
2010-02-17 12:30:00,7.85,7.85,7.82,7.84,1120400.0,5.6887,5.6887,5.667,5.6815,1120400.0
2010-02-17 13:00:00,7.84,7.86,7.83,7.86,879000.0,5.6815,5.696,5.6742,5.696,879000.0
2010-02-17 13:30:00,7.85,7.85,7.84,7.84,628000.0,5.6887,5.6887,5.6815,5.6815,628000.0
2010-02-17 14:00:00,7.84,7.86,7.83,7.84,1878400.0,5.6815,5.696,5.6742,5.6815,1878400.0
2010-02-17 14:30:00,7.84,7.85,7.84,7.85,854400.0,5.6815,5.6887,5.6815,5.6887,854400.0
2010-02-17 15:00:00,7.85,7.86,7.84,7.85,1457000.0,5.6887,5.696,5.6815,5.6887,1457000.0
2010-02-17 15:30:00,7.85,7.85,7.82,7.83,3547000.0,5.6887,5.6887,5.667,5.6742,3547000.0
2010-02-18 09:30:00,7.85,7.88,7.8,7.83,2892800.0,5.6887,5.7105,5.6525,5.6742,2892800.0
2010-02-18 10:00:00,7.82,7.85,7.81,7.84,2231600.0,5.667,5.6887,5.6597,5.6815,2231600.0
2010-02-18 10:30:00,7.84,7.85,7.82,7.83,1527800.0,5.6815,5.6887,5.667,5.6742,1527800.0
2010-02-18 11:00:00,7.83,7.84,7.82,7.82,1575200.0,5.6742,5.6815,5.667,5.667,1575200.0
2010-02-18 11:30:00,7.83,7.85,7.82,7.84,1427200.0,5.6742,5.6887,5.667,5.6815,1427200.0
2010-02-18 12:00:00,7.85,7.85,7.83,7.84,861000.0,5.6887,5.6887,5.6742,5.6815,861000.0
2010-02-18 12:30:00,7.85,7.85,7.83,7.84,1082200.0,5.6887,5.6887,5.6742,5.6815,1082200.0
2010-02-18 13:00:00,7.84,7.85,7.83,7.83,596400.0,5.6815,5.6887,5.6742,5.6742,596400.0
2010-02-18 13:30:00,7.84,7.86,7.83,7.86,1379200.0,5.6815,5.696,5.6742,5.696,1379200.0
2010-02-18 14:00:00,7.86,7.89,7.85,7.89,1892800.0,5.696,5.7177,5.6887,5.7177,1892800.0
2010-02-18 14:30:00,7.89,7.9,7.87,7.89,1303800.0,5.7177,5.7249,5.7032,5.7177,1303800.0
2010-02-18 15:00:00,7.89,7.9,7.85,7.85,2139200.0,5.7177,5.7249,5.6887,5.6887,2139200.0
2010-02-18 15:30:00,7.85,7.88,7.85,7.87,4539800.0,5.6887,5.7105,5.6887,5.7032,4539800.0
2010-02-19 09:30:00,7.82,7.87,7.78,7.81,7142200.0,5.667,5.7032,5.638,5.6597,7142200.0
2010-02-19 10:00:00,7.81,7.84,7.8,7.84,2752000.0,5.6597,5.6815,5.6525,5.6815,2752000.0
2010-02-19 10:30:00,7.84,7.9,7.83,7.89,2775200.0,5.6815,5.7249,5.6742,5.7177,2775200.0
2010-02-19 11:00:00,7.89,7.91,7.88,7.91,2908000.0,5.7177,5.7322,5.7105,5.7322,2908000.0
2010-02-19 11:30:00,7.91,7.92,7.9,7.92,1833000.0,5.7322,5.7394,5.7249,5.7394,1833000.0
2010-02-19 12:00:00,7.92,7.93,7.91,7.92,2008600.0,5.7394,5.7467,5.7322,5.7394,2008600.0
2010-02-19 12:30:00,7.92,7.93,7.92,7.93,1734800.0,5.7394,5.7467,5.7394,5.7467,1734800.0
2010-02-19 13:00:00,7.92,7.93,7.91,7.91,1478000.0,5.7394,5.7467,5.7322,5.7322,1478000.0
2010-02-19 13:30:00,7.91,7.92,7.89,7.91,2968400.0,5.7322,5.7394,5.7177,5.7322,2968400.0
2010-02-19 14:00:00,7.91,7.95,7.9,7.94,2649800.0,5.7322,5.7612,5.7249,5.7539,2649800.0
2010-02-19 14:30:00,7.94,7.98,7.94,7.97,5694000.0,5.7539,5.7829,5.7539,5.7757,5694000.0
2010-02-19 15:00:00,7.98,8.0,7.97,7.99,7635200.0,5.7829,5.7974,5.7757,5.7902,7635200.0
2010-02-19 15:30:00,7.99,8.02,7.98,8.0,6606600.0,5.7902,5.8119,5.7829,5.7974,6606600.0
2010-02-22 09:30:00,8.05,8.06,8.01,8.05,4283400.0,5.8336,5.8409,5.8047,5.8336,4283400.0
2010-02-22 10:00:00,8.06,8.13,8.03,8.13,5606400.0,5.8409,5.8916,5.8192,5.8916,5606400.0
2010-02-22 10:30:00,8.13,8.15,8.1,8.11,1925000.0,5.8916,5.9061,5.8699,5.8771,1925000.0
2010-02-22 11:00:00,8.11,8.13,8.1,8.11,1989000.0,5.8771,5.8916,5.8699,5.8771,1989000.0
2010-02-22 11:30:00,8.11,8.11,8.07,8.09,1442800.0,5.8771,5.8771,5.8481,5.8626,1442800.0
2010-02-22 12:00:00,8.09,8.11,8.08,8.08,1393200.0,5.8626,5.8771,5.8554,5.8554,1393200.0
2010-02-22 12:30:00,8.08,8.1,8.08,8.09,1189000.0,5.8554,5.8699,5.8554,5.8626,1189000.0
2010-02-22 13:00:00,8.09,8.09,8.09,8.09,904800.0,5.8626,5.8626,5.8626,5.8626,904800.0
2010-02-22 13:30:00,8.09,8.1,8.07,8.07,2813800.0,5.8626,5.8699,5.8481,5.8481,2813800.0
2010-02-22 14:00:00,8.07,8.11,8.06,8.11,2228800.0,5.8481,5.8771,5.8409,5.8771,2228800.0
2010-02-22 14:30:00,8.11,8.13,8.11,8.11,4171600.0,5.8771,5.8916,5.8771,5.8771,4171600.0
2010-02-22 15:00:00,8.11,8.12,8.1,8.1,1824000.0,5.8771,5.8844,5.8699,5.8699,1824000.0
2010-02-22 15:30:00,8.1,8.11,8.08,8.1,6230400.0,5.8699,5.8771,5.8554,5.8699,6230400.0
2010-02-23 09:30:00,8.05,8.15,8.05,8.13,3055400.0,5.8336,5.9061,5.8336,5.8916,3055400.0
2010-02-23 10:00:00,8.13,8.15,8.02,8.04,4526600.0,5.8916,5.9061,5.8119,5.8264,4526600.0
2010-02-23 10:30:00,8.04,8.07,8.03,8.07,2471000.0,5.8264,5.8481,5.8192,5.8481,2471000.0
2010-02-23 11:00:00,8.06,8.09,8.06,8.08,2149200.0,5.8409,5.8626,5.8409,5.8554,2149200.0
2010-02-23 11:30:00,8.08,8.1,8.08,8.09,1869800.0,5.8554,5.8699,5.8554,5.8626,1869800.0
2010-02-23 12:00:00,8.09,8.1,8.08,8.08,2032200.0,5.8626,5.8699,5.8554,5.8554,2032200.0
2010-02-23 12:30:00,8.08,8.08,8.03,8.03,2369000.0,5.8554,5.8554,5.8192,5.8192,2369000.0
2010-02-23 13:00:00,8.03,8.06,8.03,8.06,1779200.0,5.8192,5.8409,5.8192,5.8409,1779200.0
2010-02-23 13:30:00,8.06,8.07,8.06,8.06,1389800.0,5.8409,5.8481,5.8409,5.8409,1389800.0
2010-02-23 14:00:00,8.06,8.08,8.06,8.07,1584400.0,5.8409,5.8554,5.8409,5.8481,1584400.0
2010-02-23 14:30:00,8.08,8.12,8.07,8.12,1894400.0,5.8554,5.8844,5.8481,5.8844,1894400.0
2010-02-23 15:00:00,8.12,8.12,8.09,8.11,1664400.0,5.8844,5.8844,5.8626,5.8771,1664400.0
2010-02-23 15:30:00,8.11,8.11,8.08,8.08,5633800.0,5.8771,5.8771,5.8554,5.8554,5633800.0
2010-02-24 09:30:00,8.13,8.17,8.09,8.15,3521200.0,5.8916,5.9206,5.8626,5.9061,3521200.0
2010-02-24 10:00:00,8.15,8.15,8.05,8.07,3216000.0,5.9061,5.9061,5.8336,5.8481,3216000.0
2010-02-24 10:30:00,8.07,8.19,8.06,8.16,5089000.0,5.8481,5.9351,5.8409,5.9134,5089000.0
2010-02-24 11:00:00,8.16,8.17,8.13,8.15,1787400.0,5.9134,5.9206,5.8916,5.9061,1787400.0
2010-02-24 11:30:00,8.15,8.17,8.11,8.15,1602000.0,5.9061,5.9206,5.8771,5.9061,1602000.0
2010-02-24 12:00:00,8.15,8.17,8.13,8.15,1592000.0,5.9061,5.9206,5.8916,5.9061,1592000.0
2010-02-24 12:30:00,8.15,8.16,8.14,8.15,1274600.0,5.9061,5.9134,5.8989,5.9061,1274600.0
2010-02-24 13:00:00,8.15,8.18,8.14,8.18,3037000.0,5.9061,5.9279,5.8989,5.9279,3037000.0
2010-02-24 13:30:00,8.18,8.19,8.15,8.18,2612600.0,5.9279,5.9351,5.9061,5.9279,2612600.0
2010-02-24 14:00:00,8.18,8.2,8.17,8.2,3489200.0,5.9279,5.9423,5.9206,5.9423,3489200.0
2010-02-24 14:30:00,8.2,8.2,8.18,8.18,4199200.0,5.9423,5.9423,5.9279,5.9279,4199200.0
2010-02-24 15:00:00,8.19,8.24,8.18,8.19,7500000.0,5.9351,5.9713,5.9279,5.9351,7500000.0
2010-02-24 15:30:00,8.19,8.24,8.19,8.21,9628800.0,5.9351,5.9713,5.9351,5.9496,9628800.0
2010-02-25 09:30:00,8.08,8.13,8.04,8.09,4409800.0,5.8554,5.8916,5.8264,5.8626,4409800.0
2010-02-25 10:00:00,8.09,8.1,8.06,8.09,2940200.0,5.8626,5.8699,5.8409,5.8626,2940200.0
2010-02-25 10:30:00,8.09,8.09,8.04,8.06,2714000.0,5.8626,5.8626,5.8264,5.8409,2714000.0
2010-02-25 11:00:00,8.07,8.08,8.02,8.02,2325800.0,5.8481,5.8554,5.8119,5.8119,2325800.0
2010-02-25 11:30:00,8.02,8.03,7.98,7.99,2884200.0,5.8119,5.8192,5.7829,5.7902,2884200.0
2010-02-25 12:00:00,7.99,8.04,7.98,8.02,2312000.0,5.7902,5.8264,5.7829,5.8119,2312000.0
2010-02-25 12:30:00,8.01,8.04,8.01,8.02,1896400.0,5.8047,5.8264,5.8047,5.8119,1896400.0
2010-02-25 13:00:00,8.02,8.03,8.0,8.0,2349800.0,5.8119,5.8192,5.7974,5.7974,2349800.0
2010-02-25 13:30:00,8.0,8.06,7.98,8.06,2695400.0,5.7974,5.8409,5.7829,5.8409,2695400.0
2010-02-25 14:00:00,8.06,8.08,8.02,8.05,4007800.0,5.8409,5.8554,5.8119,5.8336,4007800.0
2010-02-25 14:30:00,8.05,8.07,8.03,8.05,3617000.0,5.8336,5.8481,5.8192,5.8336,3617000.0
2010-02-25 15:00:00,8.05,8.1,8.04,8.06,4080600.0,5.8336,5.8699,5.8264,5.8409,4080600.0
2010-02-25 15:30:00,8.06,8.08,8.05,8.08,7867800.0,5.8409,5.8554,5.8336,5.8554,7867800.0
2010-02-26 09:30:00,8.11,8.13,8.06,8.09,1897600.0,5.8771,5.8916,5.8409,5.8626,1897600.0
2010-02-26 10:00:00,8.09,8.14,8.04,8.13,3273800.0,5.8626,5.8989,5.8264,5.8916,3273800.0
2010-02-26 10:30:00,8.13,8.14,8.1,8.12,1803800.0,5.8916,5.8989,5.8699,5.8844,1803800.0
2010-02-26 11:00:00,8.12,8.15,8.11,8.11,1507200.0,5.8844,5.9061,5.8771,5.8771,1507200.0
2010-02-26 11:30:00,8.11,8.13,8.09,8.09,1378000.0,5.8771,5.8916,5.8626,5.8626,1378000.0
2010-02-26 12:00:00,8.09,8.09,8.05,8.06,1088800.0,5.8626,5.8626,5.8336,5.8409,1088800.0
2010-02-26 12:30:00,8.06,8.09,8.06,8.09,1622800.0,5.8409,5.8626,5.8409,5.8626,1622800.0
2010-02-26 13:00:00,8.09,8.13,8.09,8.13,1356400.0,5.8626,5.8916,5.8626,5.8916,1356400.0
2010-02-26 13:30:00,8.13,8.13,8.11,8.13,1771000.0,5.8916,5.8916,5.8771,5.8916,1771000.0
2010-02-26 14:00:00,8.13,8.18,8.12,8.18,3307000.0,5.8916,5.9279,5.8844,5.9279,3307000.0
2010-02-26 14:30:00,8.18,8.2,8.18,8.2,2845600.0,5.9279,5.9423,5.9279,5.9423,2845600.0
2010-02-26 15:00:00,8.2,8.24,8.2,8.22,2937200.0,5.9423,5.9713,5.9423,5.9568,2937200.0
2010-02-26 15:30:00,8.22,8.23,8.21,8.22,6972400.0,5.9568,5.9641,5.9496,5.9568,6972400.0
2010-03-01 09:30:00,8.25,8.37,8.24,8.35,6795600.0,5.9786,6.0655,5.9713,6.0511,6795600.0
2010-03-01 10:00:00,8.35,8.39,8.33,8.38,3928800.0,6.0511,6.08,6.0366,6.0728,3928800.0
2010-03-01 10:30:00,8.37,8.44,8.37,8.42,3433000.0,6.0655,6.1163,6.0655,6.1018,3433000.0
2010-03-01 11:00:00,8.42,8.45,8.39,8.4,3181600.0,6.1018,6.1235,6.08,6.0873,3181600.0
2010-03-01 11:30:00,8.41,8.42,8.39,8.4,2254400.0,6.0945,6.1018,6.08,6.0873,2254400.0
2010-03-01 12:00:00,8.4,8.44,8.4,8.41,2948600.0,6.0873,6.1163,6.0873,6.0945,2948600.0
2010-03-01 12:30:00,8.41,8.41,8.37,8.38,2446200.0,6.0945,6.0945,6.0655,6.0728,2446200.0
2010-03-01 13:00:00,8.38,8.38,8.35,8.35,1107800.0,6.0728,6.0728,6.0511,6.0511,1107800.0
2010-03-01 13:30:00,8.36,8.38,8.35,8.37,1710400.0,6.0583,6.0728,6.0511,6.0655,1710400.0
2010-03-01 14:00:00,8.37,8.38,8.34,8.38,1410000.0,6.0655,6.0728,6.0438,6.0728,1410000.0
2010-03-01 14:30:00,8.38,8.4,8.36,8.39,2060200.0,6.0728,6.0873,6.0583,6.08,2060200.0
2010-03-01 15:00:00,8.39,8.4,8.36,8.38,3155200.0,6.08,6.0873,6.0583,6.0728,3155200.0
2010-03-01 15:30:00,8.38,8.42,8.38,8.42,8642200.0,6.0728,6.1018,6.0728,6.1018,8642200.0
2010-03-02 09:30:00,8.42,8.49,8.38,8.45,4724800.0,6.1018,6.1525,6.0728,6.1235,4724800.0
2010-03-02 10:00:00,8.46,8.46,8.37,8.4,5386600.0,6.1308,6.1308,6.0655,6.0873,5386600.0
2010-03-02 10:30:00,8.4,8.44,8.4,8.41,2457600.0,6.0873,6.1163,6.0873,6.0945,2457600.0
2010-03-02 11:00:00,8.42,8.45,8.41,8.45,2451200.0,6.1018,6.1235,6.0945,6.1235,2451200.0
2010-03-02 11:30:00,8.45,8.46,8.4,8.42,2981000.0,6.1235,6.1308,6.0873,6.1018,2981000.0
2010-03-02 12:00:00,8.42,8.46,8.42,8.43,2490000.0,6.1018,6.1308,6.1018,6.109,2490000.0
2010-03-02 12:30:00,8.43,8.44,8.38,8.4,3206800.0,6.109,6.1163,6.0728,6.0873,3206800.0
2010-03-02 13:00:00,8.4,8.4,8.35,8.38,2228200.0,6.0873,6.0873,6.0511,6.0728,2228200.0
2010-03-02 13:30:00,8.38,8.4,8.37,8.4,1907800.0,6.0728,6.0873,6.0655,6.0873,1907800.0
2010-03-02 14:00:00,8.4,8.4,8.35,8.35,2277200.0,6.0873,6.0873,6.0511,6.0511,2277200.0
2010-03-02 14:30:00,8.35,8.41,8.35,8.38,1966600.0,6.0511,6.0945,6.0511,6.0728,1966600.0
2010-03-02 15:00:00,8.38,8.4,8.36,8.38,3950800.0,6.0728,6.0873,6.0583,6.0728,3950800.0
2010-03-02 15:30:00,8.38,8.41,8.37,8.4,5683400.0,6.0728,6.0945,6.0655,6.0873,5683400.0
2010-03-03 09:30:00,8.45,8.49,8.43,8.44,2850400.0,6.1235,6.1525,6.109,6.1163,2850400.0
2010-03-03 10:00:00,8.45,8.47,8.43,8.44,3427000.0,6.1235,6.138,6.109,6.1163,3427000.0
2010-03-03 10:30:00,8.44,8.47,8.43,8.46,2231200.0,6.1163,6.138,6.109,6.1308,2231200.0
2010-03-03 11:00:00,8.46,8.48,8.46,8.46,1464600.0,6.1308,6.1453,6.1308,6.1308,1464600.0
2010-03-03 11:30:00,8.46,8.47,8.45,8.47,1306800.0,6.1308,6.138,6.1235,6.138,1306800.0
2010-03-03 12:00:00,8.46,8.47,8.43,8.43,2467200.0,6.1308,6.138,6.109,6.109,2467200.0
2010-03-03 12:30:00,8.43,8.43,8.4,8.41,2717800.0,6.109,6.109,6.0873,6.0945,2717800.0
2010-03-03 13:00:00,8.42,8.44,8.41,8.43,2198400.0,6.1018,6.1163,6.0945,6.109,2198400.0
2010-03-03 13:30:00,8.43,8.43,8.4,8.4,2238200.0,6.109,6.109,6.0873,6.0873,2238200.0
2010-03-03 14:00:00,8.4,8.42,8.39,8.42,3050000.0,6.0873,6.1018,6.08,6.1018,3050000.0
2010-03-03 14:30:00,8.42,8.45,8.4,8.44,4257600.0,6.1018,6.1235,6.0873,6.1163,4257600.0
2010-03-03 15:00:00,8.44,8.47,8.42,8.46,5033600.0,6.1163,6.138,6.1018,6.1308,5033600.0
2010-03-03 15:30:00,8.46,8.49,8.45,8.48,7950200.0,6.1308,6.1525,6.1235,6.1453,7950200.0
2010-03-04 09:30:00,8.5,8.58,8.49,8.56,2856200.0,6.1598,6.2177,6.1525,6.2032,2856200.0
2010-03-04 10:00:00,8.56,8.58,8.49,8.49,2252400.0,6.2032,6.2177,6.1525,6.1525,2252400.0
2010-03-04 10:30:00,8.49,8.51,8.47,8.5,2175400.0,6.1525,6.167,6.138,6.1598,2175400.0
2010-03-04 11:00:00,8.49,8.53,8.49,8.52,1258400.0,6.1525,6.1815,6.1525,6.1742,1258400.0
2010-03-04 11:30:00,8.52,8.55,8.52,8.54,1744400.0,6.1742,6.196,6.1742,6.1887,1744400.0
2010-03-04 12:00:00,8.54,8.54,8.51,8.51,1116400.0,6.1887,6.1887,6.167,6.167,1116400.0
2010-03-04 12:30:00,8.51,8.52,8.49,8.51,958800.0,6.167,6.1742,6.1525,6.167,958800.0
2010-03-04 13:00:00,8.51,8.54,8.51,8.53,1410200.0,6.167,6.1887,6.167,6.1815,1410200.0
2010-03-04 13:30:00,8.53,8.54,8.51,8.52,1558800.0,6.1815,6.1887,6.167,6.1742,1558800.0
2010-03-04 14:00:00,8.53,8.55,8.52,8.55,1095800.0,6.1815,6.196,6.1742,6.196,1095800.0
2010-03-04 14:30:00,8.55,8.56,8.54,8.55,1114600.0,6.196,6.2032,6.1887,6.196,1114600.0
2010-03-04 15:00:00,8.55,8.56,8.53,8.56,1728400.0,6.196,6.2032,6.1815,6.2032,1728400.0
2010-03-04 15:30:00,8.56,8.6,8.55,8.59,7757000.0,6.2032,6.2322,6.196,6.225,7757000.0
2010-03-05 09:30:00,8.59,8.67,8.59,8.67,3084600.0,6.225,6.2829,6.225,6.2829,3084600.0
2010-03-05 10:00:00,8.67,8.72,8.67,8.7,3194000.0,6.2829,6.3192,6.2829,6.3047,3194000.0
2010-03-05 10:30:00,8.7,8.7,8.63,8.67,2583000.0,6.3047,6.3047,6.254,6.2829,2583000.0
2010-03-05 11:00:00,8.66,8.68,8.66,8.67,1247200.0,6.2757,6.2902,6.2757,6.2829,1247200.0
2010-03-05 11:30:00,8.67,8.68,8.65,8.67,1401800.0,6.2829,6.2902,6.2685,6.2829,1401800.0
2010-03-05 12:00:00,8.66,8.67,8.65,8.67,2252400.0,6.2757,6.2829,6.2685,6.2829,2252400.0
2010-03-05 12:30:00,8.67,8.68,8.66,8.68,510800.0,6.2829,6.2902,6.2757,6.2902,510800.0
2010-03-05 13:00:00,8.68,8.7,8.67,8.69,1380600.0,6.2902,6.3047,6.2829,6.2974,1380600.0
2010-03-05 13:30:00,8.69,8.7,8.68,8.68,2226600.0,6.2974,6.3047,6.2902,6.2902,2226600.0
2010-03-05 14:00:00,8.68,8.7,8.68,8.68,1412400.0,6.2902,6.3047,6.2902,6.2902,1412400.0
2010-03-05 14:30:00,8.68,8.71,8.68,8.71,1761600.0,6.2902,6.3119,6.2902,6.3119,1761600.0
2010-03-05 15:00:00,8.71,8.72,8.68,8.68,3070400.0,6.3119,6.3192,6.2902,6.2902,3070400.0
2010-03-05 15:30:00,8.68,8.72,8.68,8.72,5989000.0,6.2902,6.3192,6.2902,6.3192,5989000.0
2010-03-08 09:30:00,8.68,8.72,8.62,8.72,2298400.0,6.2902,6.3192,6.2467,6.3192,2298400.0
2010-03-08 10:00:00,8.71,8.77,8.71,8.76,3203600.0,6.3119,6.3554,6.3119,6.3482,3203600.0
2010-03-08 10:30:00,8.76,8.84,8.75,8.83,2801400.0,6.3482,6.4061,6.3409,6.3989,2801400.0
2010-03-08 11:00:00,8.83,8.84,8.77,8.78,3212000.0,6.3989,6.4061,6.3554,6.3627,3212000.0
2010-03-08 11:30:00,8.78,8.8,8.77,8.8,1929600.0,6.3627,6.3772,6.3554,6.3772,1929600.0
2010-03-08 12:00:00,8.8,8.81,8.79,8.81,2519800.0,6.3772,6.3844,6.3699,6.3844,2519800.0
2010-03-08 12:30:00,8.81,8.82,8.81,8.81,1206000.0,6.3844,6.3916,6.3844,6.3844,1206000.0
2010-03-08 13:00:00,8.81,8.82,8.8,8.81,1449200.0,6.3844,6.3916,6.3772,6.3844,1449200.0
2010-03-08 13:30:00,8.81,8.81,8.79,8.79,2233200.0,6.3844,6.3844,6.3699,6.3699,2233200.0
2010-03-08 14:00:00,8.79,8.81,8.78,8.79,2770600.0,6.3699,6.3844,6.3627,6.3699,2770600.0
2010-03-08 14:30:00,8.79,8.8,8.79,8.79,879200.0,6.3699,6.3772,6.3699,6.3699,879200.0
2010-03-08 15:00:00,8.79,8.81,8.79,8.8,1948400.0,6.3699,6.3844,6.3699,6.3772,1948400.0
2010-03-08 15:30:00,8.8,8.81,8.78,8.78,5531800.0,6.3772,6.3844,6.3627,6.3627,5531800.0
2010-03-09 09:30:00,8.79,8.83,8.72,8.76,5067200.0,6.3699,6.3989,6.3192,6.3482,5067200.0
2010-03-09 10:00:00,8.76,8.79,8.74,8.74,3105800.0,6.3482,6.3699,6.3337,6.3337,3105800.0
2010-03-09 10:30:00,8.75,8.78,8.74,8.76,3583400.0,6.3409,6.3627,6.3337,6.3482,3583400.0
2010-03-09 11:00:00,8.76,8.77,8.74,8.74,2240000.0,6.3482,6.3554,6.3337,6.3337,2240000.0
2010-03-09 11:30:00,8.74,8.74,8.72,8.73,1708200.0,6.3337,6.3337,6.3192,6.3264,1708200.0
2010-03-09 12:00:00,8.74,8.76,8.72,8.76,1350600.0,6.3337,6.3482,6.3192,6.3482,1350600.0
2010-03-09 12:30:00,8.76,8.76,8.74,8.75,990400.0,6.3482,6.3482,6.3337,6.3409,990400.0
2010-03-09 13:00:00,8.76,8.77,8.75,8.77,965600.0,6.3482,6.3554,6.3409,6.3554,965600.0
2010-03-09 13:30:00,8.77,8.77,8.74,8.74,1367200.0,6.3554,6.3554,6.3337,6.3337,1367200.0
2010-03-09 14:00:00,8.74,8.79,8.74,8.78,932000.0,6.3337,6.3699,6.3337,6.3627,932000.0
2010-03-09 14:30:00,8.78,8.79,8.72,8.73,2798600.0,6.3627,6.3699,6.3192,6.3264,2798600.0
2010-03-09 15:00:00,8.74,8.74,8.71,8.72,2787400.0,6.3337,6.3337,6.3119,6.3192,2787400.0
2010-03-09 15:30:00,8.72,8.77,8.72,8.76,4302400.0,6.3192,6.3554,6.3192,6.3482,4302400.0
2010-03-10 09:30:00,8.71,8.84,8.69,8.8,3691000.0,6.3119,6.4061,6.2974,6.3772,3691000.0
2010-03-10 10:00:00,8.8,8.81,8.73,8.73,2278400.0,6.3772,6.3844,6.3264,6.3264,2278400.0
2010-03-10 10:30:00,8.74,8.76,8.72,8.76,2029400.0,6.3337,6.3482,6.3192,6.3482,2029400.0
2010-03-10 11:00:00,8.76,8.77,8.7,8.72,2661200.0,6.3482,6.3554,6.3047,6.3192,2661200.0
2010-03-10 11:30:00,8.72,8.73,8.69,8.73,2039400.0,6.3192,6.3264,6.2974,6.3264,2039400.0
2010-03-10 12:00:00,8.73,8.74,8.7,8.71,2698800.0,6.3264,6.3337,6.3047,6.3119,2698800.0
2010-03-10 12:30:00,8.71,8.75,8.7,8.74,3047600.0,6.3119,6.3409,6.3047,6.3337,3047600.0
2010-03-10 13:00:00,8.74,8.77,8.73,8.75,2668800.0,6.3337,6.3554,6.3264,6.3409,2668800.0
2010-03-10 13:30:00,8.75,8.77,8.74,8.74,1472800.0,6.3409,6.3554,6.3337,6.3337,1472800.0
2010-03-10 14:00:00,8.74,8.78,8.73,8.78,2350200.0,6.3337,6.3627,6.3264,6.3627,2350200.0
2010-03-10 14:30:00,8.78,8.8,8.76,8.76,2962800.0,6.3627,6.3772,6.3482,6.3482,2962800.0
2010-03-10 15:00:00,8.76,8.79,8.74,8.75,2781800.0,6.3482,6.3699,6.3337,6.3409,2781800.0
2010-03-10 15:30:00,8.75,8.78,8.73,8.77,5397200.0,6.3409,6.3627,6.3264,6.3554,5397200.0
2010-03-11 09:30:00,8.72,8.73,8.65,8.69,4152600.0,6.3192,6.3264,6.2685,6.2974,4152600.0
2010-03-11 10:00:00,8.69,8.76,8.68,8.75,1835800.0,6.2974,6.3482,6.2902,6.3409,1835800.0
2010-03-11 10:30:00,8.75,8.76,8.73,8.73,1519200.0,6.3409,6.3482,6.3264,6.3264,1519200.0
2010-03-11 11:00:00,8.74,8.74,8.71,8.72,1128200.0,6.3337,6.3337,6.3119,6.3192,1128200.0
2010-03-11 11:30:00,8.72,8.72,8.72,8.72,414800.0,6.3192,6.3192,6.3192,6.3192,414800.0
2010-03-11 12:00:00,8.72,8.72,8.68,8.68,1490600.0,6.3192,6.3192,6.2902,6.2902,1490600.0
2010-03-11 12:30:00,8.69,8.73,8.68,8.73,573800.0,6.2974,6.3264,6.2902,6.3264,573800.0
2010-03-11 13:00:00,8.72,8.75,8.72,8.74,767400.0,6.3192,6.3409,6.3192,6.3337,767400.0
2010-03-11 13:30:00,8.74,8.75,8.74,8.74,1006200.0,6.3337,6.3409,6.3337,6.3337,1006200.0
2010-03-11 14:00:00,8.74,8.75,8.72,8.74,1546800.0,6.3337,6.3409,6.3192,6.3337,1546800.0
2010-03-11 14:30:00,8.74,8.75,8.74,8.75,381200.0,6.3337,6.3409,6.3337,6.3409,381200.0
2010-03-11 15:00:00,8.74,8.78,8.74,8.76,1629000.0,6.3337,6.3627,6.3337,6.3482,1629000.0
2010-03-11 15:30:00,8.76,8.79,8.74,8.79,2805200.0,6.3482,6.3699,6.3337,6.3699,2805200.0
2010-03-12 09:30:00,8.82,8.84,8.7,8.72,2619800.0,6.3916,6.4061,6.3047,6.3192,2619800.0
2010-03-12 10:00:00,8.72,8.73,8.65,8.66,3816800.0,6.3192,6.3264,6.2685,6.2757,3816800.0
2010-03-12 10:30:00,8.66,8.71,8.65,8.69,2510200.0,6.2757,6.3119,6.2685,6.2974,2510200.0
2010-03-12 11:00:00,8.69,8.7,8.68,8.69,3337400.0,6.2974,6.3047,6.2902,6.2974,3337400.0
2010-03-12 11:30:00,8.7,8.7,8.67,8.69,1797600.0,6.3047,6.3047,6.2829,6.2974,1797600.0
2010-03-12 12:00:00,8.69,8.7,8.68,8.69,1597200.0,6.2974,6.3047,6.2902,6.2974,1597200.0
2010-03-12 12:30:00,8.69,8.69,8.67,8.69,643400.0,6.2974,6.2974,6.2829,6.2974,643400.0
2010-03-12 13:00:00,8.69,8.7,8.68,8.68,1138000.0,6.2974,6.3047,6.2902,6.2902,1138000.0
2010-03-12 13:30:00,8.68,8.71,8.68,8.71,1767000.0,6.2902,6.3119,6.2902,6.3119,1767000.0
2010-03-12 14:00:00,8.71,8.72,8.7,8.7,1069000.0,6.3119,6.3192,6.3047,6.3047,1069000.0
2010-03-12 14:30:00,8.7,8.72,8.7,8.72,1939000.0,6.3047,6.3192,6.3047,6.3192,1939000.0
2010-03-12 15:00:00,8.72,8.72,8.7,8.7,1049600.0,6.3192,6.3192,6.3047,6.3047,1049600.0
2010-03-12 15:30:00,8.7,8.72,8.7,8.72,4253200.0,6.3047,6.3192,6.3047,6.3192,4253200.0
2010-03-15 09:30:00,8.67,8.78,8.67,8.72,1895000.0,6.2829,6.3627,6.2829,6.3192,1895000.0
2010-03-15 10:00:00,8.72,8.77,8.71,8.74,2391200.0,6.3192,6.3554,6.3119,6.3337,2391200.0
2010-03-15 10:30:00,8.74,8.74,8.71,8.72,993600.0,6.3337,6.3337,6.3119,6.3192,993600.0
2010-03-15 11:00:00,8.72,8.73,8.67,8.68,1366000.0,6.3192,6.3264,6.2829,6.2902,1366000.0
2010-03-15 11:30:00,8.68,8.7,8.68,8.69,1725400.0,6.2902,6.3047,6.2902,6.2974,1725400.0
2010-03-15 12:00:00,8.69,8.69,8.66,8.68,1294600.0,6.2974,6.2974,6.2757,6.2902,1294600.0
2010-03-15 12:30:00,8.68,8.69,8.67,8.68,806000.0,6.2902,6.2974,6.2829,6.2902,806000.0
2010-03-15 13:00:00,8.68,8.68,8.67,8.68,683400.0,6.2902,6.2902,6.2829,6.2902,683400.0
2010-03-15 13:30:00,8.68,8.71,8.67,8.7,1682800.0,6.2902,6.3119,6.2829,6.3047,1682800.0
2010-03-15 14:00:00,8.71,8.71,8.7,8.71,808200.0,6.3119,6.3119,6.3047,6.3119,808200.0
2010-03-15 14:30:00,8.7,8.73,8.7,8.71,2259200.0,6.3047,6.3264,6.3047,6.3119,2259200.0
2010-03-15 15:00:00,8.71,8.74,8.71,8.74,1685000.0,6.3119,6.3337,6.3119,6.3337,1685000.0
2010-03-15 15:30:00,8.74,8.78,8.73,8.77,5108400.0,6.3337,6.3627,6.3264,6.3554,5108400.0
2010-03-16 09:30:00,8.86,8.87,8.76,8.77,8824000.0,6.4206,6.4279,6.3482,6.3554,8824000.0
2010-03-16 10:00:00,8.76,8.78,8.72,8.75,4654200.0,6.3482,6.3627,6.3192,6.3409,4654200.0
2010-03-16 10:30:00,8.75,8.76,8.72,8.74,2012000.0,6.3409,6.3482,6.3192,6.3337,2012000.0
2010-03-16 11:00:00,8.74,8.76,8.72,8.75,1142600.0,6.3337,6.3482,6.3192,6.3409,1142600.0
2010-03-16 11:30:00,8.75,8.75,8.72,8.75,2056600.0,6.3409,6.3409,6.3192,6.3409,2056600.0
2010-03-16 12:00:00,8.75,8.76,8.72,8.73,2005000.0,6.3409,6.3482,6.3192,6.3264,2005000.0
2010-03-16 12:30:00,8.73,8.74,8.72,8.74,2315600.0,6.3264,6.3337,6.3192,6.3337,2315600.0
2010-03-16 13:00:00,8.73,8.74,8.71,8.72,1778200.0,6.3264,6.3337,6.3119,6.3192,1778200.0
2010-03-16 13:30:00,8.72,8.72,8.7,8.7,1647000.0,6.3192,6.3192,6.3047,6.3047,1647000.0
2010-03-16 14:00:00,8.71,8.76,8.7,8.73,2174800.0,6.3119,6.3482,6.3047,6.3264,2174800.0
2010-03-16 14:30:00,8.74,8.74,8.69,8.73,2197400.0,6.3337,6.3337,6.2974,6.3264,2197400.0
2010-03-16 15:00:00,8.73,8.74,8.71,8.72,2561800.0,6.3264,6.3337,6.3119,6.3192,2561800.0
2010-03-16 15:30:00,8.72,8.76,8.72,8.76,4242600.0,6.3192,6.3482,6.3192,6.3482,4242600.0
2010-03-17 09:30:00,8.7,8.78,8.7,8.76,2001400.0,6.3047,6.3627,6.3047,6.3482,2001400.0
2010-03-17 10:00:00,8.76,8.76,8.72,8.74,2985400.0,6.3482,6.3482,6.3192,6.3337,2985400.0
2010-03-17 10:30:00,8.73,8.77,8.73,8.76,1513800.0,6.3264,6.3554,6.3264,6.3482,1513800.0
2010-03-17 11:00:00,8.76,8.78,8.74,8.77,1327400.0,6.3482,6.3627,6.3337,6.3554,1327400.0
2010-03-17 11:30:00,8.78,8.83,8.78,8.81,1178200.0,6.3627,6.3989,6.3627,6.3844,1178200.0
2010-03-17 12:00:00,8.82,8.84,8.81,8.81,2067400.0,6.3916,6.4061,6.3844,6.3844,2067400.0
2010-03-17 12:30:00,8.81,8.83,8.81,8.82,1800600.0,6.3844,6.3989,6.3844,6.3916,1800600.0
2010-03-17 13:00:00,8.82,8.83,8.81,8.83,1342000.0,6.3916,6.3989,6.3844,6.3989,1342000.0
2010-03-17 13:30:00,8.83,8.87,8.83,8.85,2191400.0,6.3989,6.4279,6.3989,6.4134,2191400.0
2010-03-17 14:00:00,8.85,8.86,8.83,8.84,1941200.0,6.4134,6.4206,6.3989,6.4061,1941200.0
2010-03-17 14:30:00,8.84,8.84,8.77,8.77,2718000.0,6.4061,6.4061,6.3554,6.3554,2718000.0
2010-03-17 15:00:00,8.77,8.81,8.76,8.79,2808000.0,6.3554,6.3844,6.3482,6.3699,2808000.0
2010-03-17 15:30:00,8.79,8.81,8.77,8.79,2533200.0,6.3699,6.3844,6.3554,6.3699,2533200.0
2010-03-18 09:30:00,8.84,8.84,8.74,8.83,1854600.0,6.4061,6.4061,6.3337,6.3989,1854600.0
2010-03-18 10:00:00,8.82,8.84,8.81,8.83,1408600.0,6.3916,6.4061,6.3844,6.3989,1408600.0
2010-03-18 10:30:00,8.83,8.86,8.81,8.86,1061600.0,6.3989,6.4206,6.3844,6.4206,1061600.0
2010-03-18 11:00:00,8.86,8.87,8.84,8.87,4583800.0,6.4206,6.4279,6.4061,6.4279,4583800.0
2010-03-18 11:30:00,8.86,8.87,8.84,8.85,1229000.0,6.4206,6.4279,6.4061,6.4134,1229000.0
2010-03-18 12:00:00,8.85,8.86,8.84,8.85,2108600.0,6.4134,6.4206,6.4061,6.4134,2108600.0
2010-03-18 12:30:00,8.85,8.85,8.83,8.85,1436800.0,6.4134,6.4134,6.3989,6.4134,1436800.0
2010-03-18 13:00:00,8.85,8.86,8.84,8.85,1675800.0,6.4134,6.4206,6.4061,6.4134,1675800.0
2010-03-18 13:30:00,8.85,8.85,8.83,8.84,1296200.0,6.4134,6.4134,6.3989,6.4061,1296200.0
2010-03-18 14:00:00,8.84,8.85,8.83,8.84,1430800.0,6.4061,6.4134,6.3989,6.4061,1430800.0
2010-03-18 14:30:00,8.84,8.85,8.83,8.84,2388600.0,6.4061,6.4134,6.3989,6.4061,2388600.0
2010-03-18 15:00:00,8.84,8.85,8.81,8.84,3122000.0,6.4061,6.4134,6.3844,6.4061,3122000.0
2010-03-18 15:30:00,8.84,8.86,8.83,8.84,5467400.0,6.4061,6.4206,6.3989,6.4061,5467400.0
2010-03-19 09:30:00,8.93,8.94,8.86,8.88,16175800.0,6.4714,6.4786,6.4206,6.4351,16175800.0
2010-03-19 10:00:00,8.87,8.88,8.81,8.83,1954200.0,6.4279,6.4351,6.3844,6.3989,1954200.0
2010-03-19 10:30:00,8.83,8.83,8.76,8.8,2125200.0,6.3989,6.3989,6.3482,6.3772,2125200.0
2010-03-19 11:00:00,8.8,8.81,8.75,8.77,1540200.0,6.3772,6.3844,6.3409,6.3554,1540200.0
2010-03-19 11:30:00,8.77,8.77,8.74,8.75,1722600.0,6.3554,6.3554,6.3337,6.3409,1722600.0
2010-03-19 12:00:00,8.75,8.76,8.72,8.74,1013000.0,6.3409,6.3482,6.3192,6.3337,1013000.0
2010-03-19 12:30:00,8.74,8.74,8.71,8.72,1135800.0,6.3337,6.3337,6.3119,6.3192,1135800.0
2010-03-19 13:00:00,8.73,8.74,8.69,8.69,1220200.0,6.3264,6.3337,6.2974,6.2974,1220200.0
2010-03-19 13:30:00,8.7,8.71,8.68,8.71,1343600.0,6.3047,6.3119,6.2902,6.3119,1343600.0
2010-03-19 14:00:00,8.71,8.74,8.7,8.74,992600.0,6.3119,6.3337,6.3047,6.3337,992600.0
2010-03-19 14:30:00,8.74,8.75,8.72,8.72,1394200.0,6.3337,6.3409,6.3192,6.3192,1394200.0
2010-03-19 15:00:00,8.73,8.74,8.72,8.72,1215800.0,6.3264,6.3337,6.3192,6.3192,1215800.0
2010-03-19 15:30:00,8.72,8.77,8.7,8.77,6946600.0,6.3192,6.3554,6.3047,6.3554,6946600.0
2010-03-22 09:30:00,8.7,8.81,8.7,8.79,4937400.0,6.3047,6.3844,6.3047,6.3699,4937400.0
2010-03-22 10:00:00,8.79,8.81,8.77,8.8,2706200.0,6.3699,6.3844,6.3554,6.3772,2706200.0
2010-03-22 10:30:00,8.8,8.82,8.79,8.79,2300600.0,6.3772,6.3916,6.3699,6.3699,2300600.0
2010-03-22 11:00:00,8.79,8.83,8.79,8.81,1427600.0,6.3699,6.3989,6.3699,6.3844,1427600.0
2010-03-22 11:30:00,8.81,8.83,8.8,8.81,1781200.0,6.3844,6.3989,6.3772,6.3844,1781200.0
2010-03-22 12:00:00,8.81,8.82,8.8,8.81,836400.0,6.3844,6.3916,6.3772,6.3844,836400.0
2010-03-22 12:30:00,8.82,8.84,8.81,8.83,1360400.0,6.3916,6.4061,6.3844,6.3989,1360400.0
2010-03-22 13:00:00,8.83,8.88,8.8,8.88,1298000.0,6.3989,6.4351,6.3772,6.4351,1298000.0
2010-03-22 13:30:00,8.88,8.9,8.88,8.89,1002600.0,6.4351,6.4496,6.4351,6.4424,1002600.0
2010-03-22 14:00:00,8.89,8.9,8.87,8.88,1670000.0,6.4424,6.4496,6.4279,6.4351,1670000.0
2010-03-22 14:30:00,8.89,8.94,8.89,8.91,2857000.0,6.4424,6.4786,6.4424,6.4569,2857000.0
2010-03-22 15:00:00,8.91,8.92,8.9,8.9,1928400.0,6.4569,6.4641,6.4496,6.4496,1928400.0
2010-03-22 15:30:00,8.9,8.9,8.88,8.88,4489200.0,6.4496,6.4496,6.4351,6.4351,4489200.0
2010-03-23 09:30:00,8.91,8.93,8.86,8.87,3067200.0,6.4569,6.4714,6.4206,6.4279,3067200.0
2010-03-23 10:00:00,8.87,8.94,8.87,8.93,1825400.0,6.4279,6.4786,6.4279,6.4714,1825400.0
2010-03-23 10:30:00,8.93,8.95,8.88,8.88,2066200.0,6.4714,6.4859,6.4351,6.4351,2066200.0
2010-03-23 11:00:00,8.88,8.92,8.88,8.9,1643800.0,6.4351,6.4641,6.4351,6.4496,1643800.0
2010-03-23 11:30:00,8.89,8.98,8.89,8.97,2390600.0,6.4424,6.5076,6.4424,6.5004,2390600.0
2010-03-23 12:00:00,8.97,8.99,8.96,8.97,2200600.0,6.5004,6.5148,6.4931,6.5004,2200600.0
2010-03-23 12:30:00,8.97,8.97,8.94,8.94,694800.0,6.5004,6.5004,6.4786,6.4786,694800.0
2010-03-23 13:00:00,8.95,8.96,8.93,8.96,1555600.0,6.4859,6.4931,6.4714,6.4931,1555600.0
2010-03-23 13:30:00,8.96,8.97,8.93,8.95,2007800.0,6.4931,6.5004,6.4714,6.4859,2007800.0
2010-03-23 14:00:00,8.94,8.99,8.94,8.97,2130000.0,6.4786,6.5148,6.4786,6.5004,2130000.0
2010-03-23 14:30:00,8.97,8.99,8.96,8.98,1594200.0,6.5004,6.5148,6.4931,6.5076,1594200.0
2010-03-23 15:00:00,8.98,9.02,8.97,8.99,3292400.0,6.5076,6.5366,6.5004,6.5148,3292400.0
2010-03-23 15:30:00,8.99,9.06,8.99,9.04,13071400.0,6.5148,6.5656,6.5148,6.5511,13071400.0
2010-03-24 09:30:00,8.97,9.08,8.97,9.06,3026400.0,6.5004,6.5801,6.5004,6.5656,3026400.0
2010-03-24 10:00:00,9.06,9.06,8.99,8.99,6325600.0,6.5656,6.5656,6.5148,6.5148,6325600.0
2010-03-24 10:30:00,8.99,9.06,8.99,9.05,1698200.0,6.5148,6.5656,6.5148,6.5583,1698200.0
2010-03-24 11:00:00,9.05,9.06,9.03,9.06,2368200.0,6.5583,6.5656,6.5438,6.5656,2368200.0
2010-03-24 11:30:00,9.06,9.06,9.04,9.05,1143600.0,6.5656,6.5656,6.5511,6.5583,1143600.0
2010-03-24 12:00:00,9.06,9.06,9.04,9.06,1585600.0,6.5656,6.5656,6.5511,6.5656,1585600.0
2010-03-24 12:30:00,9.06,9.08,9.05,9.08,2110200.0,6.5656,6.5801,6.5583,6.5801,2110200.0
2010-03-24 13:00:00,9.08,9.08,9.05,9.06,1684400.0,6.5801,6.5801,6.5583,6.5656,1684400.0
2010-03-24 13:30:00,9.06,9.07,9.04,9.05,1548200.0,6.5656,6.5728,6.5511,6.5583,1548200.0
2010-03-24 14:00:00,9.05,9.07,9.05,9.06,946600.0,6.5583,6.5728,6.5583,6.5656,946600.0
2010-03-24 14:30:00,9.06,9.07,9.05,9.06,880200.0,6.5656,6.5728,6.5583,6.5656,880200.0
2010-03-24 15:00:00,9.06,9.1,9.05,9.1,2497800.0,6.5656,6.5946,6.5583,6.5946,2497800.0
2010-03-24 15:30:00,9.1,9.12,9.09,9.09,5449400.0,6.5946,6.6091,6.5873,6.5873,5449400.0
2010-03-25 09:30:00,9.12,9.21,9.08,9.17,4655400.0,6.6091,6.6743,6.5801,6.6453,4655400.0
2010-03-25 10:00:00,9.16,9.18,9.13,9.17,2400400.0,6.638,6.6525,6.6163,6.6453,2400400.0
2010-03-25 10:30:00,9.17,9.2,9.17,9.2,1756000.0,6.6453,6.667,6.6453,6.667,1756000.0
2010-03-25 11:00:00,9.2,9.26,9.19,9.24,3348800.0,6.667,6.7105,6.6598,6.696,3348800.0
2010-03-25 11:30:00,9.24,9.27,9.22,9.24,3772000.0,6.696,6.7178,6.6815,6.696,3772000.0
2010-03-25 12:00:00,9.24,9.28,9.24,9.27,2142000.0,6.696,6.725,6.696,6.7178,2142000.0
2010-03-25 12:30:00,9.27,9.34,9.27,9.31,2741800.0,6.7178,6.7685,6.7178,6.7467,2741800.0
2010-03-25 13:00:00,9.31,9.33,9.3,9.31,2544000.0,6.7467,6.7612,6.7395,6.7467,2544000.0
2010-03-25 13:30:00,9.31,9.32,9.26,9.28,6729200.0,6.7467,6.754,6.7105,6.725,6729200.0
2010-03-25 14:00:00,9.28,9.29,9.24,9.25,2501600.0,6.725,6.7322,6.696,6.7033,2501600.0
2010-03-25 14:30:00,9.25,9.31,9.25,9.29,3756000.0,6.7033,6.7467,6.7033,6.7322,3756000.0
2010-03-25 15:00:00,9.29,9.33,9.28,9.28,3034400.0,6.7322,6.7612,6.725,6.725,3034400.0
2010-03-25 15:30:00,9.28,9.29,9.22,9.22,7665600.0,6.725,6.7322,6.6815,6.6815,7665600.0
2010-03-26 09:30:00,9.24,9.38,9.16,9.21,3172200.0,6.696,6.7975,6.638,6.6743,3172200.0
2010-03-26 10:00:00,9.21,9.25,9.2,9.21,2365200.0,6.6743,6.7033,6.667,6.6743,2365200.0
2010-03-26 10:30:00,9.21,9.24,9.2,9.22,1401400.0,6.6743,6.696,6.667,6.6815,1401400.0
2010-03-26 11:00:00,9.22,9.22,9.2,9.21,1197000.0,6.6815,6.6815,6.667,6.6743,1197000.0
2010-03-26 11:30:00,9.21,9.22,9.2,9.21,855400.0,6.6743,6.6815,6.667,6.6743,855400.0
2010-03-26 12:00:00,9.21,9.21,9.13,9.14,1207600.0,6.6743,6.6743,6.6163,6.6235,1207600.0
2010-03-26 12:30:00,9.14,9.16,9.13,9.15,1614200.0,6.6235,6.638,6.6163,6.6308,1614200.0
2010-03-26 13:00:00,9.15,9.15,9.13,9.15,1082600.0,6.6308,6.6308,6.6163,6.6308,1082600.0
2010-03-26 13:30:00,9.15,9.18,9.14,9.15,1110600.0,6.6308,6.6525,6.6235,6.6308,1110600.0
2010-03-26 14:00:00,9.15,9.17,9.13,9.17,1021800.0,6.6308,6.6453,6.6163,6.6453,1021800.0
2010-03-26 14:30:00,9.17,9.2,9.15,9.2,1416000.0,6.6453,6.667,6.6308,6.667,1416000.0
2010-03-26 15:00:00,9.2,9.22,9.18,9.19,3721800.0,6.667,6.6815,6.6525,6.6598,3721800.0
2010-03-26 15:30:00,9.19,9.19,9.17,9.18,3529400.0,6.6598,6.6598,6.6453,6.6525,3529400.0
2010-03-29 09:30:00,9.15,9.27,9.13,9.27,1988200.0,6.6308,6.7178,6.6163,6.7178,1988200.0
2010-03-29 10:00:00,9.27,9.28,9.22,9.24,2311000.0,6.7178,6.725,6.6815,6.696,2311000.0
2010-03-29 10:30:00,9.24,9.29,9.22,9.25,2248800.0,6.696,6.7322,6.6815,6.7033,2248800.0
2010-03-29 11:00:00,9.25,9.28,9.24,9.26,1159200.0,6.7033,6.725,6.696,6.7105,1159200.0
2010-03-29 11:30:00,9.27,9.27,9.24,9.25,945400.0,6.7178,6.7178,6.696,6.7033,945400.0
2010-03-29 12:00:00,9.25,9.27,9.24,9.27,3665400.0,6.7033,6.7178,6.696,6.7178,3665400.0
2010-03-29 12:30:00,9.27,9.28,9.24,9.24,3446000.0,6.7178,6.725,6.696,6.696,3446000.0
2010-03-29 13:00:00,9.24,9.25,9.22,9.25,1425200.0,6.696,6.7033,6.6815,6.7033,1425200.0
2010-03-29 13:30:00,9.25,9.28,9.24,9.27,1873800.0,6.7033,6.725,6.696,6.7178,1873800.0
2010-03-29 14:00:00,9.27,9.28,9.24,9.24,2009200.0,6.7178,6.725,6.696,6.696,2009200.0
2010-03-29 14:30:00,9.24,9.26,9.24,9.24,2225400.0,6.696,6.7105,6.696,6.696,2225400.0
2010-03-29 15:00:00,9.24,9.26,9.22,9.25,1911000.0,6.696,6.7105,6.6815,6.7033,1911000.0
2010-03-29 15:30:00,9.26,9.26,9.24,9.26,2840400.0,6.7105,6.7105,6.696,6.7105,2840400.0
2010-03-30 09:30:00,9.21,9.35,9.2,9.33,3603000.0,6.6743,6.7757,6.667,6.7612,3603000.0
2010-03-30 10:00:00,9.33,9.35,9.31,9.35,5269200.0,6.7612,6.7757,6.7467,6.7757,5269200.0
2010-03-30 10:30:00,9.34,9.42,9.34,9.38,4524800.0,6.7685,6.8265,6.7685,6.7975,4524800.0
2010-03-30 11:00:00,9.38,9.4,9.37,9.4,4837000.0,6.7975,6.812,6.7902,6.812,4837000.0
2010-03-30 11:30:00,9.39,9.4,9.35,9.37,6070600.0,6.8047,6.812,6.7757,6.7902,6070600.0
2010-03-30 12:00:00,9.37,9.39,9.37,9.38,4069200.0,6.7902,6.8047,6.7902,6.7975,4069200.0
2010-03-30 12:30:00,9.38,9.38,9.37,9.38,1860800.0,6.7975,6.7975,6.7902,6.7975,1860800.0
2010-03-30 13:00:00,9.38,9.38,9.34,9.35,4859800.0,6.7975,6.7975,6.7685,6.7757,4859800.0
2010-03-30 13:30:00,9.35,9.36,9.34,9.35,3100800.0,6.7757,6.783,6.7685,6.7757,3100800.0
2010-03-30 14:00:00,9.35,9.39,9.35,9.38,3419400.0,6.7757,6.8047,6.7757,6.7975,3419400.0
2010-03-30 14:30:00,9.38,9.4,9.38,9.38,2307200.0,6.7975,6.812,6.7975,6.7975,2307200.0
2010-03-30 15:00:00,9.39,9.42,9.37,9.38,2164600.0,6.8047,6.8265,6.7902,6.7975,2164600.0
2010-03-30 15:30:00,9.38,9.4,9.37,9.37,5912000.0,6.7975,6.812,6.7902,6.7902,5912000.0
2010-03-31 09:30:00,9.4,9.4,9.28,9.35,4068800.0,6.812,6.812,6.725,6.7757,4068800.0
2010-03-31 10:00:00,9.35,9.44,9.34,9.42,3188800.0,6.7757,6.8409,6.7685,6.8265,3188800.0
2010-03-31 10:30:00,9.42,9.43,9.36,9.38,3313200.0,6.8265,6.8337,6.783,6.7975,3313200.0
2010-03-31 11:00:00,9.38,9.4,9.36,9.38,4162000.0,6.7975,6.812,6.783,6.7975,4162000.0
2010-03-31 11:30:00,9.39,9.45,9.38,9.44,3207200.0,6.8047,6.8482,6.7975,6.8409,3207200.0
2010-03-31 12:00:00,9.44,9.47,9.43,9.44,4416600.0,6.8409,6.8627,6.8337,6.8409,4416600.0
2010-03-31 12:30:00,9.45,9.46,9.43,9.43,2547800.0,6.8482,6.8554,6.8337,6.8337,2547800.0
2010-03-31 13:00:00,9.44,9.44,9.4,9.42,2938000.0,6.8409,6.8409,6.812,6.8265,2938000.0
2010-03-31 13:30:00,9.42,9.44,9.41,9.43,2391200.0,6.8265,6.8409,6.8192,6.8337,2391200.0
2010-03-31 14:00:00,9.44,9.46,9.43,9.44,2174200.0,6.8409,6.8554,6.8337,6.8409,2174200.0
2010-03-31 14:30:00,9.45,9.46,9.42,9.43,3710800.0,6.8482,6.8554,6.8265,6.8337,3710800.0
2010-03-31 15:00:00,9.43,9.44,9.4,9.42,5893000.0,6.8337,6.8409,6.812,6.8265,5893000.0
2010-03-31 15:30:00,9.42,9.44,9.38,9.42,6221800.0,6.8265,6.8409,6.7975,6.8265,6221800.0
2010-04-01 09:30:00,9.42,9.51,9.39,9.49,3979400.0,6.8265,6.8917,6.8047,6.8772,3979400.0
2010-04-01 10:00:00,9.49,9.52,9.47,9.49,4104000.0,6.8772,6.8989,6.8627,6.8772,4104000.0
2010-04-01 10:30:00,9.49,9.49,9.38,9.39,3480600.0,6.8772,6.8772,6.7975,6.8047,3480600.0
2010-04-01 11:00:00,9.38,9.4,9.36,9.38,4735400.0,6.7975,6.812,6.783,6.7975,4735400.0
2010-04-01 11:30:00,9.38,9.42,9.37,9.42,2211600.0,6.7975,6.8265,6.7902,6.8265,2211600.0
2010-04-01 12:00:00,9.42,9.46,9.41,9.42,2489000.0,6.8265,6.8554,6.8192,6.8265,2489000.0
2010-04-01 12:30:00,9.42,9.43,9.4,9.42,795600.0,6.8265,6.8337,6.812,6.8265,795600.0
2010-04-01 13:00:00,9.42,9.43,9.42,9.42,802600.0,6.8265,6.8337,6.8265,6.8265,802600.0
2010-04-01 13:30:00,9.42,9.43,9.36,9.36,1464000.0,6.8265,6.8337,6.783,6.783,1464000.0
2010-04-01 14:00:00,9.37,9.38,9.36,9.37,1202800.0,6.7902,6.7975,6.783,6.7902,1202800.0
2010-04-01 14:30:00,9.36,9.37,9.31,9.35,2419200.0,6.783,6.7902,6.7467,6.7757,2419200.0
2010-04-01 15:00:00,9.36,9.4,9.35,9.4,2237800.0,6.783,6.812,6.7757,6.812,2237800.0
2010-04-01 15:30:00,9.4,9.43,9.38,9.43,4992400.0,6.812,6.8337,6.7975,6.8337,4992400.0
2010-04-05 09:30:00,9.4,9.46,9.34,9.44,2967200.0,6.8462,6.8899,6.8025,6.8753,2967200.0
2010-04-05 10:00:00,9.44,9.45,9.38,9.42,2171600.0,6.8753,6.8826,6.8316,6.8607,2171600.0
2010-04-05 10:30:00,9.42,9.47,9.41,9.43,1940200.0,6.8607,6.8971,6.8534,6.868,1940200.0
2010-04-05 11:00:00,9.43,9.44,9.41,9.43,974400.0,6.868,6.8753,6.8534,6.868,974400.0
2010-04-05 11:30:00,9.43,9.44,9.42,9.44,1283400.0,6.868,6.8753,6.8607,6.8753,1283400.0
2010-04-05 12:00:00,9.44,9.47,9.43,9.47,1364800.0,6.8753,6.8971,6.868,6.8971,1364800.0
2010-04-05 12:30:00,9.47,9.49,9.45,9.47,1444000.0,6.8971,6.9117,6.8826,6.8971,1444000.0
2010-04-05 13:00:00,9.47,9.47,9.44,9.44,1336000.0,6.8971,6.8971,6.8753,6.8753,1336000.0
2010-04-05 13:30:00,9.45,9.45,9.43,9.44,942000.0,6.8826,6.8826,6.868,6.8753,942000.0
2010-04-05 14:00:00,9.45,9.45,9.42,9.43,1333600.0,6.8826,6.8826,6.8607,6.868,1333600.0
2010-04-05 14:30:00,9.43,9.44,9.4,9.4,2160800.0,6.868,6.8753,6.8462,6.8462,2160800.0
2010-04-05 15:00:00,9.41,9.42,9.38,9.39,2254200.0,6.8534,6.8607,6.8316,6.8389,2254200.0
2010-04-05 15:30:00,9.39,9.41,9.38,9.4,2714800.0,6.8389,6.8534,6.8316,6.8462,2714800.0
2010-04-06 09:30:00,9.29,9.38,9.29,9.36,1979200.0,6.7661,6.8316,6.7661,6.817,1979200.0
2010-04-06 10:00:00,9.36,9.41,9.35,9.41,1737400.0,6.817,6.8534,6.8098,6.8534,1737400.0
2010-04-06 10:30:00,9.41,9.43,9.38,9.38,1248200.0,6.8534,6.868,6.8316,6.8316,1248200.0
2010-04-06 11:00:00,9.38,9.42,9.36,9.4,1782200.0,6.8316,6.8607,6.817,6.8462,1782200.0
2010-04-06 11:30:00,9.4,9.45,9.4,9.42,1441000.0,6.8462,6.8826,6.8462,6.8607,1441000.0
2010-04-06 12:00:00,9.43,9.46,9.42,9.43,1480200.0,6.868,6.8899,6.8607,6.868,1480200.0
2010-04-06 12:30:00,9.43,9.43,9.38,9.39,1636200.0,6.868,6.868,6.8316,6.8389,1636200.0
2010-04-06 13:00:00,9.4,9.41,9.39,9.4,486400.0,6.8462,6.8534,6.8389,6.8462,486400.0
2010-04-06 13:30:00,9.4,9.41,9.38,9.4,646600.0,6.8462,6.8534,6.8316,6.8462,646600.0
2010-04-06 14:00:00,9.4,9.45,9.4,9.43,1390000.0,6.8462,6.8826,6.8462,6.868,1390000.0
2010-04-06 14:30:00,9.44,9.45,9.42,9.42,1116000.0,6.8753,6.8826,6.8607,6.8607,1116000.0
2010-04-06 15:00:00,9.42,9.42,9.38,9.38,1501400.0,6.8607,6.8607,6.8316,6.8316,1501400.0
2010-04-06 15:30:00,9.38,9.4,9.38,9.38,3936600.0,6.8316,6.8462,6.8316,6.8316,3936600.0
2010-04-07 09:30:00,9.34,9.4,9.33,9.38,3879000.0,6.8025,6.8462,6.7952,6.8316,3879000.0
2010-04-07 10:00:00,9.38,9.38,9.32,9.33,2420200.0,6.8316,6.8316,6.7879,6.7952,2420200.0
2010-04-07 10:30:00,9.33,9.34,9.28,9.29,1994600.0,6.7952,6.8025,6.7588,6.7661,1994600.0
2010-04-07 11:00:00,9.29,9.31,9.27,9.29,3259400.0,6.7661,6.7806,6.7515,6.7661,3259400.0
2010-04-07 11:30:00,9.29,9.29,9.25,9.25,2478600.0,6.7661,6.7661,6.7369,6.7369,2478600.0
2010-04-07 12:00:00,9.25,9.27,9.23,9.24,1911600.0,6.7369,6.7515,6.7224,6.7296,1911600.0
2010-04-07 12:30:00,9.24,9.26,9.22,9.24,2333200.0,6.7296,6.7442,6.7151,6.7296,2333200.0
2010-04-07 13:00:00,9.24,9.26,9.24,9.25,4364200.0,6.7296,6.7442,6.7296,6.7369,4364200.0
2010-04-07 13:30:00,9.25,9.25,9.21,9.21,3028600.0,6.7369,6.7369,6.7078,6.7078,3028600.0
2010-04-07 14:00:00,9.21,9.21,9.12,9.13,3674400.0,6.7078,6.7078,6.6422,6.6495,3674400.0
2010-04-07 14:30:00,9.13,9.15,9.06,9.07,6110800.0,6.6495,6.6641,6.5985,6.6058,6110800.0
2010-04-07 15:00:00,9.08,9.08,9.01,9.07,6381800.0,6.6131,6.6131,6.5621,6.6058,6381800.0
2010-04-07 15:30:00,9.07,9.15,9.06,9.14,9514000.0,6.6058,6.6641,6.5985,6.6568,9514000.0
2010-04-08 09:30:00,9.1,9.24,9.09,9.22,4126600.0,6.6277,6.7296,6.6204,6.7151,4126600.0
2010-04-08 10:00:00,9.22,9.24,9.15,9.18,4774600.0,6.7151,6.7296,6.6641,6.6859,4774600.0
2010-04-08 10:30:00,9.18,9.21,9.18,9.2,2233400.0,6.6859,6.7078,6.6859,6.7005,2233400.0
2010-04-08 11:00:00,9.2,9.23,9.2,9.21,2268600.0,6.7005,6.7224,6.7005,6.7078,2268600.0
2010-04-08 11:30:00,9.21,9.24,9.2,9.22,2617800.0,6.7078,6.7296,6.7005,6.7151,2617800.0
2010-04-08 12:00:00,9.22,9.24,9.21,9.24,1268800.0,6.7151,6.7296,6.7078,6.7296,1268800.0
2010-04-08 12:30:00,9.24,9.25,9.22,9.24,1254400.0,6.7296,6.7369,6.7151,6.7296,1254400.0
2010-04-08 13:00:00,9.24,9.25,9.22,9.25,891200.0,6.7296,6.7369,6.7151,6.7369,891200.0
2010-04-08 13:30:00,9.24,9.26,9.24,9.24,2231000.0,6.7296,6.7442,6.7296,6.7296,2231000.0
2010-04-08 14:00:00,9.24,9.26,9.23,9.24,1903400.0,6.7296,6.7442,6.7224,6.7296,1903400.0
2010-04-08 14:30:00,9.24,9.25,9.23,9.24,1029400.0,6.7296,6.7369,6.7224,6.7296,1029400.0
2010-04-08 15:00:00,9.24,9.25,9.24,9.24,1306200.0,6.7296,6.7369,6.7296,6.7296,1306200.0
2010-04-08 15:30:00,9.24,9.24,9.21,9.22,4505600.0,6.7296,6.7296,6.7078,6.7151,4505600.0
2010-04-09 09:30:00,9.24,9.29,9.21,9.22,3680400.0,6.7296,6.7661,6.7078,6.7151,3680400.0
2010-04-09 10:00:00,9.23,9.25,9.21,9.23,2982600.0,6.7224,6.7369,6.7078,6.7224,2982600.0
2010-04-09 10:30:00,9.23,9.27,9.22,9.24,2319200.0,6.7224,6.7515,6.7151,6.7296,2319200.0
2010-04-09 11:00:00,9.24,9.27,9.22,9.26,2346400.0,6.7296,6.7515,6.7151,6.7442,2346400.0
2010-04-09 11:30:00,9.27,9.29,9.26,9.26,1055800.0,6.7515,6.7661,6.7442,6.7442,1055800.0
2010-04-09 12:00:00,9.26,9.27,9.24,9.27,1344000.0,6.7442,6.7515,6.7296,6.7515,1344000.0
2010-04-09 12:30:00,9.26,9.27,9.24,9.25,977800.0,6.7442,6.7515,6.7296,6.7369,977800.0
2010-04-09 13:00:00,9.25,9.28,9.24,9.28,2109600.0,6.7369,6.7588,6.7296,6.7588,2109600.0
2010-04-09 13:30:00,9.28,9.28,9.26,9.27,794800.0,6.7588,6.7588,6.7442,6.7515,794800.0
2010-04-09 14:00:00,9.26,9.28,9.24,9.25,1203800.0,6.7442,6.7588,6.7296,6.7369,1203800.0
2010-04-09 14:30:00,9.24,9.26,9.24,9.24,1591600.0,6.7296,6.7442,6.7296,6.7296,1591600.0
2010-04-09 15:00:00,9.24,9.27,9.24,9.26,1826800.0,6.7296,6.7515,6.7296,6.7442,1826800.0
2010-04-09 15:30:00,9.26,9.26,9.24,9.26,3830600.0,6.7442,6.7442,6.7296,6.7442,3830600.0
2010-04-12 09:30:00,9.26,9.33,9.22,9.23,2834600.0,6.7442,6.7952,6.7151,6.7224,2834600.0
2010-04-12 10:00:00,9.23,9.35,9.23,9.34,3732400.0,6.7224,6.8098,6.7224,6.8025,3732400.0
2010-04-12 10:30:00,9.34,9.35,9.31,9.34,1684800.0,6.8025,6.8098,6.7806,6.8025,1684800.0
2010-04-12 11:00:00,9.34,9.36,9.34,9.34,958200.0,6.8025,6.817,6.8025,6.8025,958200.0
2010-04-12 11:30:00,9.35,9.36,9.33,9.34,1125400.0,6.8098,6.817,6.7952,6.8025,1125400.0
2010-04-12 12:00:00,9.34,9.35,9.33,9.33,750200.0,6.8025,6.8098,6.7952,6.7952,750200.0
2010-04-12 12:30:00,9.34,9.35,9.33,9.35,758600.0,6.8025,6.8098,6.7952,6.8098,758600.0
2010-04-12 13:00:00,9.35,9.36,9.34,9.35,468000.0,6.8098,6.817,6.8025,6.8098,468000.0
2010-04-12 13:30:00,9.35,9.36,9.33,9.34,2504400.0,6.8098,6.817,6.7952,6.8025,2504400.0
2010-04-12 14:00:00,9.34,9.36,9.33,9.35,1875200.0,6.8025,6.817,6.7952,6.8098,1875200.0
2010-04-12 14:30:00,9.35,9.35,9.32,9.34,1290400.0,6.8098,6.8098,6.7879,6.8025,1290400.0
2010-04-12 15:00:00,9.34,9.34,9.33,9.33,1820600.0,6.8025,6.8025,6.7952,6.7952,1820600.0
2010-04-12 15:30:00,9.34,9.34,9.31,9.31,4013600.0,6.8025,6.8025,6.7806,6.7806,4013600.0
2010-04-13 09:30:00,9.31,9.36,9.27,9.33,3162400.0,6.7806,6.817,6.7515,6.7952,3162400.0
2010-04-13 10:00:00,9.33,9.33,9.27,9.28,2165000.0,6.7952,6.7952,6.7515,6.7588,2165000.0
2010-04-13 10:30:00,9.28,9.3,9.24,9.29,4906400.0,6.7588,6.7733,6.7296,6.7661,4906400.0
2010-04-13 11:00:00,9.29,9.33,9.28,9.3,3223800.0,6.7661,6.7952,6.7588,6.7733,3223800.0
2010-04-13 11:30:00,9.3,9.33,9.29,9.32,3959200.0,6.7733,6.7952,6.7661,6.7879,3959200.0
2010-04-13 12:00:00,9.32,9.34,9.31,9.34,3457200.0,6.7879,6.8025,6.7806,6.8025,3457200.0
2010-04-13 12:30:00,9.34,9.36,9.33,9.34,2975800.0,6.8025,6.817,6.7952,6.8025,2975800.0
2010-04-13 13:00:00,9.35,9.35,9.31,9.31,2537600.0,6.8098,6.8098,6.7806,6.7806,2537600.0
2010-04-13 13:30:00,9.31,9.33,9.3,9.31,3147800.0,6.7806,6.7952,6.7733,6.7806,3147800.0
2010-04-13 14:00:00,9.31,9.31,9.29,9.3,2698400.0,6.7806,6.7806,6.7661,6.7733,2698400.0
2010-04-13 14:30:00,9.3,9.33,9.3,9.31,4044200.0,6.7733,6.7952,6.7733,6.7806,4044200.0
2010-04-13 15:00:00,9.31,9.35,9.3,9.34,2899000.0,6.7806,6.8098,6.7733,6.8025,2899000.0
2010-04-13 15:30:00,9.34,9.34,9.32,9.34,4363600.0,6.8025,6.8025,6.7879,6.8025,4363600.0
2010-04-14 09:30:00,9.31,9.37,9.28,9.3,3554400.0,6.7806,6.8243,6.7588,6.7733,3554400.0
2010-04-14 10:00:00,9.3,9.33,9.28,9.3,4096600.0,6.7733,6.7952,6.7588,6.7733,4096600.0
2010-04-14 10:30:00,9.31,9.33,9.28,9.29,3568200.0,6.7806,6.7952,6.7588,6.7661,3568200.0
2010-04-14 11:00:00,9.29,9.31,9.24,9.31,4782200.0,6.7661,6.7806,6.7296,6.7806,4782200.0
2010-04-14 11:30:00,9.31,9.34,9.29,9.32,2481800.0,6.7806,6.8025,6.7661,6.7879,2481800.0
2010-04-14 12:00:00,9.32,9.36,9.31,9.35,2034600.0,6.7879,6.817,6.7806,6.8098,2034600.0
2010-04-14 12:30:00,9.34,9.39,9.34,9.38,2209200.0,6.8025,6.8389,6.8025,6.8316,2209200.0
2010-04-14 13:00:00,9.38,9.44,9.38,9.43,2361400.0,6.8316,6.8753,6.8316,6.868,2361400.0
2010-04-14 13:30:00,9.44,9.44,9.41,9.43,1210400.0,6.8753,6.8753,6.8534,6.868,1210400.0
2010-04-14 14:00:00,9.42,9.43,9.38,9.4,2074800.0,6.8607,6.868,6.8316,6.8462,2074800.0
2010-04-14 14:30:00,9.4,9.43,9.4,9.43,1396800.0,6.8462,6.868,6.8462,6.868,1396800.0
2010-04-14 15:00:00,9.42,9.43,9.4,9.42,927800.0,6.8607,6.868,6.8462,6.8607,927800.0
2010-04-14 15:30:00,9.43,9.47,9.42,9.47,7833800.0,6.868,6.8971,6.8607,6.8971,7833800.0
2010-04-15 09:30:00,9.38,9.47,9.37,9.4,3714400.0,6.8316,6.8971,6.8243,6.8462,3714400.0
2010-04-15 10:00:00,9.41,9.44,9.38,9.4,3848600.0,6.8534,6.8753,6.8316,6.8462,3848600.0
2010-04-15 10:30:00,9.4,9.45,9.38,9.4,3019000.0,6.8462,6.8826,6.8316,6.8462,3019000.0
2010-04-15 11:00:00,9.4,9.4,9.35,9.39,7072400.0,6.8462,6.8462,6.8098,6.8389,7072400.0
2010-04-15 11:30:00,9.39,9.41,9.37,9.4,1791200.0,6.8389,6.8534,6.8243,6.8462,1791200.0
2010-04-15 12:00:00,9.4,9.42,9.38,9.4,932000.0,6.8462,6.8607,6.8316,6.8462,932000.0
2010-04-15 12:30:00,9.4,9.43,9.4,9.43,1793600.0,6.8462,6.868,6.8462,6.868,1793600.0
2010-04-15 13:00:00,9.43,9.47,9.42,9.46,2576200.0,6.868,6.8971,6.8607,6.8899,2576200.0
2010-04-15 13:30:00,9.47,9.5,9.46,9.47,4126400.0,6.8971,6.919,6.8899,6.8971,4126400.0
2010-04-15 14:00:00,9.46,9.49,9.46,9.46,1484800.0,6.8899,6.9117,6.8899,6.8899,1484800.0
2010-04-15 14:30:00,9.47,9.47,9.45,9.46,1475800.0,6.8971,6.8971,6.8826,6.8899,1475800.0
2010-04-15 15:00:00,9.46,9.46,9.43,9.43,1745200.0,6.8899,6.8899,6.868,6.868,1745200.0
2010-04-15 15:30:00,9.44,9.47,9.43,9.43,5686400.0,6.8753,6.8971,6.868,6.868,5686400.0
2010-04-16 09:30:00,9.42,9.43,9.31,9.33,8651200.0,6.8607,6.868,6.7806,6.7952,8651200.0
2010-04-16 10:00:00,9.33,9.43,9.33,9.38,2906200.0,6.7952,6.868,6.7952,6.8316,2906200.0
2010-04-16 10:30:00,9.38,9.4,9.27,9.31,4073800.0,6.8316,6.8462,6.7515,6.7806,4073800.0
2010-04-16 11:00:00,9.31,9.33,9.24,9.25,2732600.0,6.7806,6.7952,6.7296,6.7369,2732600.0
2010-04-16 11:30:00,9.25,9.26,9.22,9.24,3125400.0,6.7369,6.7442,6.7151,6.7296,3125400.0
2010-04-16 12:00:00,9.24,9.24,9.19,9.21,2159600.0,6.7296,6.7296,6.6932,6.7078,2159600.0
2010-04-16 12:30:00,9.21,9.24,9.17,9.22,1777200.0,6.7078,6.7296,6.6787,6.7151,1777200.0
2010-04-16 13:00:00,9.22,9.24,9.19,9.19,2297600.0,6.7151,6.7296,6.6932,6.6932,2297600.0
2010-04-16 13:30:00,9.2,9.35,9.13,9.14,3628200.0,6.7005,6.8098,6.6495,6.6568,3628200.0
2010-04-16 14:00:00,9.14,9.21,9.13,9.2,3879400.0,6.6568,6.7078,6.6495,6.7005,3879400.0
2010-04-16 14:30:00,9.2,9.21,9.17,9.17,1920600.0,6.7005,6.7078,6.6787,6.6787,1920600.0
2010-04-16 15:00:00,9.18,9.19,9.15,9.18,2415600.0,6.6859,6.6932,6.6641,6.6859,2415600.0
2010-04-16 15:30:00,9.18,9.21,9.15,9.15,9455000.0,6.6859,6.7078,6.6641,6.6641,9455000.0
2010-04-19 09:30:00,9.15,9.25,9.13,9.2,4996600.0,6.6641,6.7369,6.6495,6.7005,4996600.0
2010-04-19 10:00:00,9.2,9.22,9.18,9.21,3183200.0,6.7005,6.7151,6.6859,6.7078,3183200.0
2010-04-19 10:30:00,9.21,9.23,9.18,9.2,1629800.0,6.7078,6.7224,6.6859,6.7005,1629800.0
2010-04-19 11:00:00,9.2,9.21,9.17,9.21,1953000.0,6.7005,6.7078,6.6787,6.7078,1953000.0
2010-04-19 11:30:00,9.21,9.22,9.19,9.2,2174600.0,6.7078,6.7151,6.6932,6.7005,2174600.0
2010-04-19 12:00:00,9.2,9.21,9.17,9.19,3230400.0,6.7005,6.7078,6.6787,6.6932,3230400.0
2010-04-19 12:30:00,9.19,9.21,9.19,9.21,1371200.0,6.6932,6.7078,6.6932,6.7078,1371200.0
2010-04-19 13:00:00,9.21,9.25,9.2,9.24,1935200.0,6.7078,6.7369,6.7005,6.7296,1935200.0
2010-04-19 13:30:00,9.24,9.25,9.23,9.24,1836000.0,6.7296,6.7369,6.7224,6.7296,1836000.0
2010-04-19 14:00:00,9.25,9.31,9.24,9.29,2940400.0,6.7369,6.7806,6.7296,6.7661,2940400.0
2010-04-19 14:30:00,9.29,9.3,9.27,9.28,3340800.0,6.7661,6.7733,6.7515,6.7588,3340800.0
2010-04-19 15:00:00,9.28,9.3,9.27,9.29,2967400.0,6.7588,6.7733,6.7515,6.7661,2967400.0
2010-04-19 15:30:00,9.28,9.31,9.27,9.29,4719000.0,6.7588,6.7806,6.7515,6.7661,4719000.0
2010-04-20 09:30:00,9.31,9.35,9.24,9.26,3567200.0,6.7806,6.8098,6.7296,6.7442,3567200.0
2010-04-20 10:00:00,9.26,9.33,9.26,9.3,1759200.0,6.7442,6.7952,6.7442,6.7733,1759200.0
2010-04-20 10:30:00,9.3,9.36,9.29,9.34,1518600.0,6.7733,6.817,6.7661,6.8025,1518600.0
2010-04-20 11:00:00,9.34,9.35,9.3,9.33,2288200.0,6.8025,6.8098,6.7733,6.7952,2288200.0
2010-04-20 11:30:00,9.33,9.33,9.28,9.31,1112200.0,6.7952,6.7952,6.7588,6.7806,1112200.0
2010-04-20 12:00:00,9.32,9.33,9.31,9.32,487400.0,6.7879,6.7952,6.7806,6.7879,487400.0
2010-04-20 12:30:00,9.33,9.33,9.3,9.32,984600.0,6.7952,6.7952,6.7733,6.7879,984600.0
2010-04-20 13:00:00,9.32,9.32,9.31,9.31,495600.0,6.7879,6.7879,6.7806,6.7806,495600.0
2010-04-20 13:30:00,9.31,9.32,9.3,9.31,1000800.0,6.7806,6.7879,6.7733,6.7806,1000800.0
2010-04-20 14:00:00,9.31,9.32,9.3,9.32,1670000.0,6.7806,6.7879,6.7733,6.7879,1670000.0
2010-04-20 14:30:00,9.32,9.34,9.31,9.33,1036000.0,6.7879,6.8025,6.7806,6.7952,1036000.0
2010-04-20 15:00:00,9.33,9.34,9.33,9.34,1220800.0,6.7952,6.8025,6.7952,6.8025,1220800.0
2010-04-20 15:30:00,9.34,9.36,9.27,9.27,9303000.0,6.8025,6.817,6.7515,6.7515,9303000.0
2010-04-21 09:30:00,9.27,9.28,9.18,9.24,4369400.0,6.7515,6.7588,6.6859,6.7296,4369400.0
2010-04-21 10:00:00,9.24,9.27,9.22,9.22,1482200.0,6.7296,6.7515,6.7151,6.7151,1482200.0
2010-04-21 10:30:00,9.22,9.29,9.21,9.25,2109800.0,6.7151,6.7661,6.7078,6.7369,2109800.0
2010-04-21 11:00:00,9.25,9.27,9.22,9.24,2482800.0,6.7369,6.7515,6.7151,6.7296,2482800.0
2010-04-21 11:30:00,9.24,9.26,9.2,9.24,1315400.0,6.7296,6.7442,6.7005,6.7296,1315400.0
2010-04-21 12:00:00,9.25,9.28,9.24,9.27,1003000.0,6.7369,6.7588,6.7296,6.7515,1003000.0
2010-04-21 12:30:00,9.27,9.31,9.27,9.27,1342400.0,6.7515,6.7806,6.7515,6.7515,1342400.0
2010-04-21 13:00:00,9.27,9.28,9.24,9.25,1888600.0,6.7515,6.7588,6.7296,6.7369,1888600.0
2010-04-21 13:30:00,9.25,9.26,9.22,9.23,2246400.0,6.7369,6.7442,6.7151,6.7224,2246400.0
2010-04-21 14:00:00,9.23,9.24,9.2,9.2,1378800.0,6.7224,6.7296,6.7005,6.7005,1378800.0
2010-04-21 14:30:00,9.2,9.23,9.2,9.23,1504200.0,6.7005,6.7224,6.7005,6.7224,1504200.0
2010-04-21 15:00:00,9.22,9.24,9.22,9.22,1741800.0,6.7151,6.7296,6.7151,6.7151,1741800.0
2010-04-21 15:30:00,9.23,9.29,9.22,9.27,3928200.0,6.7224,6.7661,6.7151,6.7515,3928200.0
2010-04-22 09:30:00,9.21,9.26,9.13,9.24,2803400.0,6.7078,6.7442,6.6495,6.7296,2803400.0
2010-04-22 10:00:00,9.24,9.29,9.21,9.27,2286200.0,6.7296,6.7661,6.7078,6.7515,2286200.0
2010-04-22 10:30:00,9.26,9.36,9.23,9.3,2907800.0,6.7442,6.817,6.7224,6.7733,2907800.0
2010-04-22 11:00:00,9.3,9.34,9.3,9.31,1261800.0,6.7733,6.8025,6.7733,6.7806,1261800.0
2010-04-22 11:30:00,9.31,9.31,9.28,9.3,1432000.0,6.7806,6.7806,6.7588,6.7733,1432000.0
2010-04-22 12:00:00,9.3,9.32,9.29,9.31,1086400.0,6.7733,6.7879,6.7661,6.7806,1086400.0
2010-04-22 12:30:00,9.31,9.33,9.3,9.33,766600.0,6.7806,6.7952,6.7733,6.7952,766600.0
2010-04-22 13:00:00,9.33,9.39,9.32,9.37,1659800.0,6.7952,6.8389,6.7879,6.8243,1659800.0
2010-04-22 13:30:00,9.37,9.4,9.36,9.4,2655400.0,6.8243,6.8462,6.817,6.8462,2655400.0
2010-04-22 14:00:00,9.4,9.4,9.37,9.4,1774200.0,6.8462,6.8462,6.8243,6.8462,1774200.0
2010-04-22 14:30:00,9.4,9.4,9.36,9.38,1558400.0,6.8462,6.8462,6.817,6.8316,1558400.0
2010-04-22 15:00:00,9.38,9.42,9.37,9.42,1872200.0,6.8316,6.8607,6.8243,6.8607,1872200.0
2010-04-22 15:30:00,9.42,9.45,9.4,9.4,6128800.0,6.8607,6.8826,6.8462,6.8462,6128800.0
2010-04-23 09:30:00,9.36,9.44,9.33,9.34,3153000.0,6.817,6.8753,6.7952,6.8025,3153000.0
2010-04-23 10:00:00,9.34,9.42,9.34,9.36,2805800.0,6.8025,6.8607,6.8025,6.817,2805800.0
2010-04-23 10:30:00,9.36,9.4,9.32,9.34,2356400.0,6.817,6.8462,6.7879,6.8025,2356400.0
2010-04-23 11:00:00,9.34,9.35,9.31,9.32,1689200.0,6.8025,6.8098,6.7806,6.7879,1689200.0
2010-04-23 11:30:00,9.32,9.35,9.31,9.32,1345000.0,6.7879,6.8098,6.7806,6.7879,1345000.0
2010-04-23 12:00:00,9.32,9.35,9.31,9.35,1222600.0,6.7879,6.8098,6.7806,6.8098,1222600.0
2010-04-23 12:30:00,9.35,9.39,9.34,9.38,862400.0,6.8098,6.8389,6.8025,6.8316,862400.0
2010-04-23 13:00:00,9.38,9.4,9.36,9.4,2202400.0,6.8316,6.8462,6.817,6.8462,2202400.0
2010-04-23 13:30:00,9.39,9.42,9.38,9.4,1424400.0,6.8389,6.8607,6.8316,6.8462,1424400.0
2010-04-23 14:00:00,9.4,9.44,9.39,9.44,1713400.0,6.8462,6.8753,6.8389,6.8753,1713400.0
2010-04-23 14:30:00,9.44,9.48,9.42,9.47,3006600.0,6.8753,6.9044,6.8607,6.8971,3006600.0
2010-04-23 15:00:00,9.48,9.48,9.46,9.47,1329000.0,6.9044,6.9044,6.8899,6.8971,1329000.0
2010-04-23 15:30:00,9.47,9.49,9.46,9.47,3752800.0,6.8971,6.9117,6.8899,6.8971,3752800.0
2010-04-26 09:30:00,9.44,9.54,9.41,9.49,3055400.0,6.8753,6.9481,6.8534,6.9117,3055400.0
2010-04-26 10:00:00,9.5,9.55,9.49,9.55,4066400.0,6.919,6.9554,6.9117,6.9554,4066400.0
2010-04-26 10:30:00,9.55,9.58,9.49,9.49,3220800.0,6.9554,6.9773,6.9117,6.9117,3220800.0
2010-04-26 11:00:00,9.49,9.52,9.46,9.46,1555200.0,6.9117,6.9336,6.8899,6.8899,1555200.0
2010-04-26 11:30:00,9.46,9.49,9.46,9.47,1145000.0,6.8899,6.9117,6.8899,6.8971,1145000.0
2010-04-26 12:00:00,9.47,9.55,9.47,9.54,3329200.0,6.8971,6.9554,6.8971,6.9481,3329200.0
2010-04-26 12:30:00,9.54,9.55,9.51,9.54,1737400.0,6.9481,6.9554,6.9263,6.9481,1737400.0
2010-04-26 13:00:00,9.54,9.55,9.53,9.53,1425600.0,6.9481,6.9554,6.9408,6.9408,1425600.0
2010-04-26 13:30:00,9.53,9.56,9.53,9.55,1739400.0,6.9408,6.9627,6.9408,6.9554,1739400.0
2010-04-26 14:00:00,9.55,9.59,9.54,9.57,2503200.0,6.9554,6.9845,6.9481,6.97,2503200.0
2010-04-26 14:30:00,9.57,9.6,9.54,9.58,4298800.0,6.97,6.9918,6.9481,6.9773,4298800.0
2010-04-26 15:00:00,9.58,9.59,9.56,9.58,2922200.0,6.9773,6.9845,6.9627,6.9773,2922200.0
2010-04-26 15:30:00,9.58,9.59,9.54,9.55,3549800.0,6.9773,6.9845,6.9481,6.9554,3549800.0
2010-04-27 09:30:00,9.49,9.56,9.43,9.45,4557400.0,6.9117,6.9627,6.868,6.8826,4557400.0
2010-04-27 10:00:00,9.45,9.47,9.42,9.43,3788000.0,6.8826,6.8971,6.8607,6.868,3788000.0
2010-04-27 10:30:00,9.44,9.46,9.4,9.43,3317400.0,6.8753,6.8899,6.8462,6.868,3317400.0
2010-04-27 11:00:00,9.43,9.44,9.3,9.31,4318400.0,6.868,6.8753,6.7733,6.7806,4318400.0
2010-04-27 11:30:00,9.31,9.33,9.26,9.28,5475800.0,6.7806,6.7952,6.7442,6.7588,5475800.0
2010-04-27 12:00:00,9.28,9.3,9.22,9.24,2803800.0,6.7588,6.7733,6.7151,6.7296,2803800.0
2010-04-27 12:30:00,9.24,9.3,9.24,9.26,1122000.0,6.7296,6.7733,6.7296,6.7442,1122000.0
2010-04-27 13:00:00,9.26,9.31,9.25,9.29,1783400.0,6.7442,6.7806,6.7369,6.7661,1783400.0
2010-04-27 13:30:00,9.29,9.3,9.24,9.28,5565400.0,6.7661,6.7733,6.7296,6.7588,5565400.0
2010-04-27 14:00:00,9.28,9.29,9.24,9.26,3315000.0,6.7588,6.7661,6.7296,6.7442,3315000.0
2010-04-27 14:30:00,9.26,9.26,9.21,9.24,2453400.0,6.7442,6.7442,6.7078,6.7296,2453400.0
2010-04-27 15:00:00,9.23,9.3,9.22,9.27,4079000.0,6.7224,6.7733,6.7151,6.7515,4079000.0
2010-04-27 15:30:00,9.27,9.28,9.19,9.23,10235000.0,6.7515,6.7588,6.6932,6.7224,10235000.0
2010-04-28 09:30:00,9.52,9.6,9.36,9.38,15223000.0,6.9336,6.9918,6.817,6.8316,15223000.0
2010-04-28 10:00:00,9.38,9.39,9.26,9.26,8900800.0,6.8316,6.8389,6.7442,6.7442,8900800.0
2010-04-28 10:30:00,9.26,9.35,9.2,9.33,8537800.0,6.7442,6.8098,6.7005,6.7952,8537800.0
2010-04-28 11:00:00,9.34,9.39,9.31,9.35,9767600.0,6.8025,6.8389,6.7806,6.8098,9767600.0
2010-04-28 11:30:00,9.35,9.38,9.27,9.37,5123400.0,6.8098,6.8316,6.7515,6.8243,5123400.0
2010-04-28 12:00:00,9.37,9.4,9.34,9.37,4296600.0,6.8243,6.8462,6.8025,6.8243,4296600.0
2010-04-28 12:30:00,9.37,9.38,9.36,9.38,1499000.0,6.8243,6.8316,6.817,6.8316,1499000.0
2010-04-28 13:00:00,9.38,9.43,9.38,9.4,2439800.0,6.8316,6.868,6.8316,6.8462,2439800.0
2010-04-28 13:30:00,9.4,9.4,9.36,9.38,1547400.0,6.8462,6.8462,6.817,6.8316,1547400.0
2010-04-28 14:00:00,9.38,9.4,9.35,9.39,3124000.0,6.8316,6.8462,6.8098,6.8389,3124000.0
2010-04-28 14:30:00,9.4,9.4,9.34,9.38,3033000.0,6.8462,6.8462,6.8025,6.8316,3033000.0
2010-04-28 15:00:00,9.38,9.4,9.36,9.38,2509800.0,6.8316,6.8462,6.817,6.8316,2509800.0
2010-04-28 15:30:00,9.38,9.42,9.35,9.4,6985600.0,6.8316,6.8607,6.8098,6.8462,6985600.0
2010-04-29 09:30:00,9.43,9.71,9.42,9.71,7334000.0,6.868,7.0719,6.8607,7.0719,7334000.0
2010-04-29 10:00:00,9.71,9.79,9.67,9.77,9645400.0,7.0719,7.1302,7.0428,7.1156,9645400.0
2010-04-29 10:30:00,9.77,9.91,9.77,9.88,5595200.0,7.1156,7.2176,7.1156,7.1958,5595200.0
2010-04-29 11:00:00,9.88,10.0,9.88,9.95,6345600.0,7.1958,7.2832,7.1958,7.2467,6345600.0
2010-04-29 11:30:00,9.95,9.98,9.92,9.93,7258600.0,7.2467,7.2686,7.2249,7.2322,7258600.0
2010-04-29 12:00:00,9.92,9.94,9.83,9.85,5924200.0,7.2249,7.2395,7.1593,7.1739,5924200.0
2010-04-29 12:30:00,9.85,9.92,9.84,9.9,3838400.0,7.1739,7.2249,7.1666,7.2103,3838400.0
2010-04-29 13:00:00,9.91,9.95,9.9,9.94,3332800.0,7.2176,7.2467,7.2103,7.2395,3332800.0
2010-04-29 13:30:00,9.93,10.0,9.93,9.99,8099600.0,7.2322,7.2832,7.2322,7.2759,8099600.0
2010-04-29 14:00:00,9.99,10.02,9.97,10.0,4822000.0,7.2759,7.2977,7.2613,7.2832,4822000.0
2010-04-29 14:30:00,10.0,10.04,9.99,10.0,7177600.0,7.2832,7.3123,7.2759,7.2832,7177600.0
2010-04-29 15:00:00,10.0,10.04,9.98,10.04,7631600.0,7.2832,7.3123,7.2686,7.3123,7631600.0
2010-04-29 15:30:00,10.04,10.05,9.99,10.0,14124200.0,7.3123,7.3196,7.2759,7.2832,14124200.0
2010-04-30 09:30:00,9.9,9.93,9.86,9.88,8049800.0,7.2103,7.2322,7.1812,7.1958,8049800.0
2010-04-30 10:00:00,9.88,9.9,9.83,9.86,7373400.0,7.1958,7.2103,7.1593,7.1812,7373400.0
2010-04-30 10:30:00,9.86,9.86,9.78,9.8,4781600.0,7.1812,7.1812,7.1229,7.1375,4781600.0
2010-04-30 11:00:00,9.8,9.86,9.79,9.83,2422400.0,7.1375,7.1812,7.1302,7.1593,2422400.0
2010-04-30 11:30:00,9.83,9.88,9.82,9.88,1504800.0,7.1593,7.1958,7.1521,7.1958,1504800.0
2010-04-30 12:00:00,9.88,9.88,9.78,9.79,2418800.0,7.1958,7.1958,7.1229,7.1302,2418800.0
2010-04-30 12:30:00,9.79,9.81,9.73,9.74,3298200.0,7.1302,7.1448,7.0865,7.0938,3298200.0
2010-04-30 13:00:00,9.74,9.8,9.74,9.79,2165200.0,7.0938,7.1375,7.0938,7.1302,2165200.0
2010-04-30 13:30:00,9.78,9.81,9.76,9.77,3002200.0,7.1229,7.1448,7.1084,7.1156,3002200.0
2010-04-30 14:00:00,9.78,9.79,9.75,9.77,6552200.0,7.1229,7.1302,7.1011,7.1156,6552200.0
2010-04-30 14:30:00,9.77,9.81,9.76,9.81,10290000.0,7.1156,7.1448,7.1084,7.1448,10290000.0
2010-04-30 15:00:00,9.81,9.94,9.81,9.93,9539400.0,7.1448,7.2395,7.1448,7.2322,9539400.0
2010-04-30 15:30:00,9.93,9.93,9.86,9.88,11830200.0,7.2322,7.2322,7.1812,7.1958,11830200.0
2010-05-03 09:30:00,9.88,10.09,9.88,9.97,4296800.0,7.1958,7.3487,7.1958,7.2613,4296800.0
2010-05-03 10:00:00,9.97,10.0,9.94,9.96,4243800.0,7.2613,7.2832,7.2395,7.254,4243800.0
2010-05-03 10:30:00,9.96,9.98,9.92,9.98,4107800.0,7.254,7.2686,7.2249,7.2686,4107800.0
2010-05-03 11:00:00,9.98,10.01,9.96,10.0,3168800.0,7.2686,7.2904,7.254,7.2832,3168800.0
2010-05-03 11:30:00,10.0,10.01,9.97,9.98,3056800.0,7.2832,7.2904,7.2613,7.2686,3056800.0
2010-05-03 12:00:00,9.98,10.05,9.97,10.04,2709400.0,7.2686,7.3196,7.2613,7.3123,2709400.0
2010-05-03 12:30:00,10.05,10.21,10.04,10.21,6472600.0,7.3196,7.4361,7.3123,7.4361,6472600.0
2010-05-03 13:00:00,10.21,10.21,10.12,10.13,3401200.0,7.4361,7.4361,7.3706,7.3778,3401200.0
2010-05-03 13:30:00,10.13,10.19,10.12,10.16,3563800.0,7.3778,7.4215,7.3706,7.3997,3563800.0
2010-05-03 14:00:00,10.17,10.26,10.15,10.24,7151000.0,7.407,7.4725,7.3924,7.458,7151000.0
2010-05-03 14:30:00,10.24,10.28,10.22,10.25,6012000.0,7.458,7.4871,7.4434,7.4652,6012000.0
2010-05-03 15:00:00,10.26,10.28,10.21,10.21,7315000.0,7.4725,7.4871,7.4361,7.4361,7315000.0
2010-05-03 15:30:00,10.21,10.22,10.17,10.2,10386400.0,7.4361,7.4434,7.407,7.4288,10386400.0
2010-05-04 09:30:00,10.11,10.13,9.88,10.06,6071400.0,7.3633,7.3778,7.1958,7.3269,6071400.0
2010-05-04 10:00:00,10.06,10.08,9.95,10.0,3458400.0,7.3269,7.3414,7.2467,7.2832,3458400.0
2010-05-04 10:30:00,9.99,10.04,9.9,9.9,4552600.0,7.2759,7.3123,7.2103,7.2103,4552600.0
2010-05-04 11:00:00,9.9,9.91,9.84,9.87,3698000.0,7.2103,7.2176,7.1666,7.1885,3698000.0
2010-05-04 11:30:00,9.87,9.89,9.83,9.84,2928600.0,7.1885,7.203,7.1593,7.1666,2928600.0
2010-05-04 12:00:00,9.84,9.86,9.78,9.81,3468400.0,7.1666,7.1812,7.1229,7.1448,3468400.0
2010-05-04 12:30:00,9.81,9.95,9.81,9.94,2503200.0,7.1448,7.2467,7.1448,7.2395,2503200.0
2010-05-04 13:00:00,9.94,9.97,9.86,9.87,1986400.0,7.2395,7.2613,7.1812,7.1885,1986400.0
2010-05-04 13:30:00,9.87,9.9,9.86,9.88,1728200.0,7.1885,7.2103,7.1812,7.1958,1728200.0
2010-05-04 14:00:00,9.88,9.9,9.87,9.88,3021000.0,7.1958,7.2103,7.1885,7.1958,3021000.0
2010-05-04 14:30:00,9.88,9.9,9.88,9.88,2110200.0,7.1958,7.2103,7.1958,7.1958,2110200.0
2010-05-04 15:00:00,9.88,9.97,9.88,9.94,2477200.0,7.1958,7.2613,7.1958,7.2395,2477200.0
2010-05-04 15:30:00,9.93,9.97,9.88,9.94,7467000.0,7.2322,7.2613,7.1958,7.2395,7467000.0
2010-05-05 09:30:00,10.05,10.15,9.83,9.9,5928000.0,7.3196,7.3924,7.1593,7.2103,5928000.0
2010-05-05 10:00:00,9.9,9.97,9.88,9.92,4715800.0,7.2103,7.2613,7.1958,7.2249,4715800.0
2010-05-05 10:30:00,9.93,9.94,9.88,9.9,2723000.0,7.2322,7.2395,7.1958,7.2103,2723000.0
2010-05-05 11:00:00,9.9,9.91,9.86,9.88,2302200.0,7.2103,7.2176,7.1812,7.1958,2302200.0
2010-05-05 11:30:00,9.88,9.93,9.86,9.9,2175200.0,7.1958,7.2322,7.1812,7.2103,2175200.0
2010-05-05 12:00:00,9.9,9.91,9.88,9.88,2217600.0,7.2103,7.2176,7.1958,7.1958,2217600.0
2010-05-05 12:30:00,9.88,9.92,9.88,9.91,1796000.0,7.1958,7.2249,7.1958,7.2176,1796000.0
2010-05-05 13:00:00,9.91,9.91,9.86,9.88,2235400.0,7.2176,7.2176,7.1812,7.1958,2235400.0
2010-05-05 13:30:00,9.87,9.88,9.83,9.83,2209800.0,7.1885,7.1958,7.1593,7.1593,2209800.0
2010-05-05 14:00:00,9.84,9.84,9.77,9.79,3351800.0,7.1666,7.1666,7.1156,7.1302,3351800.0
2010-05-05 14:30:00,9.78,9.86,9.77,9.86,5538600.0,7.1229,7.1812,7.1156,7.1812,5538600.0
2010-05-05 15:00:00,9.86,9.87,9.82,9.85,3612800.0,7.1812,7.1885,7.1521,7.1739,3612800.0
2010-05-05 15:30:00,9.85,9.9,9.81,9.87,6900200.0,7.1739,7.2103,7.1448,7.1885,6900200.0
2010-05-06 09:30:00,9.73,9.74,9.46,9.63,13657800.0,7.0865,7.0938,6.8899,7.0137,13657800.0
2010-05-06 10:00:00,9.63,9.7,9.58,9.6,4694400.0,7.0137,7.0647,6.9773,6.9918,4694400.0
2010-05-06 10:30:00,9.6,9.62,9.54,9.54,6641400.0,6.9918,7.0064,6.9481,6.9481,6641400.0
2010-05-06 11:00:00,9.55,9.56,9.46,9.5,8865000.0,6.9554,6.9627,6.8899,6.919,8865000.0
2010-05-06 11:30:00,9.51,9.51,9.37,9.44,6343000.0,6.9263,6.9263,6.8243,6.8753,6343000.0
2010-05-06 12:00:00,9.44,9.54,9.44,9.47,4507800.0,6.8753,6.9481,6.8753,6.8971,4507800.0
2010-05-06 12:30:00,9.47,9.5,9.43,9.46,3674200.0,6.8971,6.919,6.868,6.8899,3674200.0
2010-05-06 13:00:00,9.46,9.47,9.35,9.36,4306400.0,6.8899,6.8971,6.8098,6.817,4306400.0
2010-05-06 13:30:00,9.36,9.37,9.31,9.33,4718600.0,6.817,6.8243,6.7806,6.7952,4718600.0
2010-05-06 14:00:00,9.33,9.4,9.24,9.3,9063200.0,6.7952,6.8462,6.7296,6.7733,9063200.0
2010-05-06 14:30:00,9.3,9.34,8.83,9.22,17714600.0,6.7733,6.8025,6.431,6.7151,17714600.0
2010-05-06 15:00:00,9.22,9.37,8.96,9.26,14134400.0,6.7151,6.8243,6.5257,6.7442,14134400.0
2010-05-06 15:30:00,9.26,9.38,9.24,9.25,12646800.0,6.7442,6.8316,6.7296,6.7369,12646800.0
2010-05-07 09:30:00,9.2,9.44,9.19,9.35,7074200.0,6.7005,6.8753,6.6932,6.8098,7074200.0
2010-05-07 10:00:00,9.35,9.38,9.0,9.06,9758600.0,6.8098,6.8316,6.5548,6.5985,9758600.0
2010-05-07 10:30:00,9.07,9.22,9.03,9.17,9665600.0,6.6058,6.7151,6.5767,6.6787,9665600.0
2010-05-07 11:00:00,9.17,9.31,9.08,9.11,9275200.0,6.6787,6.7806,6.6131,6.635,9275200.0
2010-05-07 11:30:00,9.11,9.21,9.04,9.2,6581600.0,6.635,6.7078,6.584,6.7005,6581600.0
2010-05-07 12:00:00,9.2,9.3,9.15,9.2,3899600.0,6.7005,6.7733,6.6641,6.7005,3899600.0
2010-05-07 12:30:00,9.19,9.21,9.13,9.15,3495400.0,6.6932,6.7078,6.6495,6.6641,3495400.0
2010-05-07 13:00:00,9.15,9.2,9.12,9.14,3866800.0,6.6641,6.7005,6.6422,6.6568,3866800.0
2010-05-07 13:30:00,9.15,9.24,9.14,9.2,2790400.0,6.6641,6.7296,6.6568,6.7005,2790400.0
2010-05-07 14:00:00,9.2,9.22,9.13,9.15,4544400.0,6.7005,6.7151,6.6495,6.6641,4544400.0
2010-05-07 14:30:00,9.15,9.22,9.15,9.18,3497000.0,6.6641,6.7151,6.6641,6.6859,3497000.0
2010-05-07 15:00:00,9.18,9.22,9.13,9.19,6435800.0,6.6859,6.7151,6.6495,6.6932,6435800.0
2010-05-07 15:30:00,9.19,9.23,9.13,9.19,9632600.0,6.6932,6.7224,6.6495,6.6932,9632600.0
2010-05-10 09:30:00,9.37,9.54,9.17,9.2,13148200.0,6.8243,6.9481,6.6787,6.7005,13148200.0
2010-05-10 10:00:00,9.2,9.2,8.92,8.94,14097600.0,6.7005,6.7005,6.4966,6.5111,14097600.0
2010-05-10 10:30:00,8.94,9.08,8.94,9.07,11668200.0,6.5111,6.6131,6.5111,6.6058,11668200.0
2010-05-10 11:00:00,9.08,9.13,9.07,9.12,4246800.0,6.6131,6.6495,6.6058,6.6422,4246800.0
2010-05-10 11:30:00,9.12,9.13,9.08,9.09,3866600.0,6.6422,6.6495,6.6131,6.6204,3866600.0
2010-05-10 12:00:00,9.09,9.1,9.06,9.08,2263200.0,6.6204,6.6277,6.5985,6.6131,2263200.0
2010-05-10 12:30:00,9.08,9.1,9.03,9.03,2940200.0,6.6131,6.6277,6.5767,6.5767,2940200.0
2010-05-10 13:00:00,9.03,9.04,8.94,8.96,5199400.0,6.5767,6.584,6.5111,6.5257,5199400.0
2010-05-10 13:30:00,8.96,9.01,8.9,8.91,4284200.0,6.5257,6.5621,6.482,6.4893,4284200.0
2010-05-10 14:00:00,8.91,8.94,8.87,8.91,4505200.0,6.4893,6.5111,6.4602,6.4893,4505200.0
2010-05-10 14:30:00,8.92,8.93,8.88,8.92,3293000.0,6.4966,6.5039,6.4674,6.4966,3293000.0
2010-05-10 15:00:00,8.93,8.93,8.87,8.92,4901600.0,6.5039,6.5039,6.4602,6.4966,4901600.0
2010-05-10 15:30:00,8.92,9.03,8.9,9.02,11903800.0,6.4966,6.5767,6.482,6.5694,11903800.0
2010-05-11 09:30:00,8.95,9.01,8.83,8.93,7388400.0,6.5184,6.5621,6.431,6.5039,7388400.0
2010-05-11 10:00:00,8.93,9.02,8.92,8.98,5767000.0,6.5039,6.5694,6.4966,6.5403,5767000.0
2010-05-11 10:30:00,8.98,9.06,8.94,9.05,5564600.0,6.5403,6.5985,6.5111,6.5913,5564600.0
2010-05-11 11:00:00,9.06,9.13,9.05,9.12,3029600.0,6.5985,6.6495,6.5913,6.6422,3029600.0
2010-05-11 11:30:00,9.12,9.18,9.1,9.15,2628000.0,6.6422,6.6859,6.6277,6.6641,2628000.0
2010-05-11 12:00:00,9.15,9.22,9.14,9.21,4228600.0,6.6641,6.7151,6.6568,6.7078,4228600.0
2010-05-11 12:30:00,9.21,9.24,9.19,9.22,5012400.0,6.7078,6.7296,6.6932,6.7151,5012400.0
2010-05-11 13:00:00,9.22,9.26,9.21,9.25,3530600.0,6.7151,6.7442,6.7078,6.7369,3530600.0
2010-05-11 13:30:00,9.25,9.3,9.22,9.24,4618800.0,6.7369,6.7733,6.7151,6.7296,4618800.0
2010-05-11 14:00:00,9.24,9.25,9.15,9.19,5678600.0,6.7296,6.7369,6.6641,6.6932,5678600.0
2010-05-11 14:30:00,9.2,9.21,9.15,9.18,4573600.0,6.7005,6.7078,6.6641,6.6859,4573600.0
2010-05-11 15:00:00,9.18,9.19,9.06,9.09,11311200.0,6.6859,6.6932,6.5985,6.6204,11311200.0
2010-05-11 15:30:00,9.09,9.13,9.04,9.04,16272600.0,6.6204,6.6495,6.584,6.584,16272600.0
2010-05-12 09:30:00,9.02,9.08,8.97,9.05,7960000.0,6.5694,6.6131,6.533,6.5913,7960000.0
2010-05-12 10:00:00,9.06,9.08,9.02,9.04,8371600.0,6.5985,6.6131,6.5694,6.584,8371600.0
2010-05-12 10:30:00,9.05,9.09,9.02,9.04,8751800.0,6.5913,6.6204,6.5694,6.584,8751800.0
2010-05-12 11:00:00,9.04,9.12,9.04,9.05,6067600.0,6.584,6.6422,6.584,6.5913,6067600.0
2010-05-12 11:30:00,9.05,9.14,9.05,9.13,5733000.0,6.5913,6.6568,6.5913,6.6495,5733000.0
2010-05-12 12:00:00,9.13,9.15,9.09,9.1,2914400.0,6.6495,6.6641,6.6204,6.6277,2914400.0
2010-05-12 12:30:00,9.1,9.13,9.09,9.11,3453600.0,6.6277,6.6495,6.6204,6.635,3453600.0
2010-05-12 13:00:00,9.11,9.15,9.1,9.13,5724400.0,6.635,6.6641,6.6277,6.6495,5724400.0
2010-05-12 13:30:00,9.13,9.15,9.09,9.1,7159200.0,6.6495,6.6641,6.6204,6.6277,7159200.0
2010-05-12 14:00:00,9.1,9.15,9.1,9.14,6269400.0,6.6277,6.6641,6.6277,6.6568,6269400.0
2010-05-12 14:30:00,9.15,9.17,9.13,9.15,3858200.0,6.6641,6.6787,6.6495,6.6641,3858200.0
2010-05-12 15:00:00,9.15,9.15,9.09,9.1,8914600.0,6.6641,6.6641,6.6204,6.6277,8914600.0
2010-05-12 15:30:00,9.1,9.11,9.08,9.1,14041400.0,6.6277,6.635,6.6131,6.6277,14041400.0
2010-05-13 09:30:00,9.12,9.13,8.99,9.07,6535200.0,6.6422,6.6495,6.5476,6.6058,6535200.0
2010-05-13 10:00:00,9.06,9.11,9.03,9.04,5942800.0,6.5985,6.635,6.5767,6.584,5942800.0
2010-05-13 10:30:00,9.04,9.06,9.02,9.02,9357800.0,6.584,6.5985,6.5694,6.5694,9357800.0
2010-05-13 11:00:00,9.02,9.02,8.89,8.98,10426000.0,6.5694,6.5694,6.4747,6.5403,10426000.0
2010-05-13 11:30:00,8.98,8.98,8.9,8.91,10379200.0,6.5403,6.5403,6.482,6.4893,10379200.0
2010-05-13 12:00:00,8.91,8.96,8.81,8.81,10734800.0,6.4893,6.5257,6.4165,6.4165,10734800.0
2010-05-13 12:30:00,8.81,8.99,8.81,8.96,11727800.0,6.4165,6.5476,6.4165,6.5257,11727800.0
2010-05-13 13:00:00,8.96,9.01,8.96,8.99,6964000.0,6.5257,6.5621,6.5257,6.5476,6964000.0
2010-05-13 13:30:00,8.99,9.02,8.99,9.02,6539800.0,6.5476,6.5694,6.5476,6.5694,6539800.0
2010-05-13 14:00:00,9.02,9.11,9.02,9.1,6432000.0,6.5694,6.635,6.5694,6.6277,6432000.0
2010-05-13 14:30:00,9.1,9.11,9.04,9.05,2449600.0,6.6277,6.635,6.584,6.5913,2449600.0
2010-05-13 15:00:00,9.05,9.08,8.96,8.96,7583800.0,6.5913,6.6131,6.5257,6.5257,7583800.0
2010-05-13 15:30:00,8.97,8.97,8.86,8.87,14546600.0,6.533,6.533,6.4529,6.4602,14546600.0
2010-05-14 09:30:00,8.89,8.89,8.78,8.8,9452600.0,6.4747,6.4747,6.3946,6.4092,9452600.0
2010-05-14 10:00:00,8.8,8.81,8.71,8.8,6139200.0,6.4092,6.4165,6.3436,6.4092,6139200.0
2010-05-14 10:30:00,8.81,8.81,8.72,8.77,5206000.0,6.4165,6.4165,6.3509,6.3873,5206000.0
2010-05-14 11:00:00,8.77,8.77,8.68,8.7,6360400.0,6.3873,6.3873,6.3218,6.3363,6360400.0
2010-05-14 11:30:00,8.7,8.77,8.69,8.77,2487000.0,6.3363,6.3873,6.3291,6.3873,2487000.0
2010-05-14 12:00:00,8.77,8.81,8.74,8.79,2987600.0,6.3873,6.4165,6.3655,6.4019,2987600.0
2010-05-14 12:30:00,8.79,8.81,8.76,8.8,2522800.0,6.4019,6.4165,6.38,6.4092,2522800.0
2010-05-14 13:00:00,8.8,8.81,8.76,8.78,1380400.0,6.4092,6.4165,6.38,6.3946,1380400.0
2010-05-14 13:30:00,8.78,8.8,8.74,8.79,2394000.0,6.3946,6.4092,6.3655,6.4019,2394000.0
2010-05-14 14:00:00,8.79,8.8,8.73,8.75,3252400.0,6.4019,6.4092,6.3582,6.3728,3252400.0
2010-05-14 14:30:00,8.76,8.81,8.75,8.77,2670800.0,6.38,6.4165,6.3728,6.3873,2670800.0
2010-05-14 15:00:00,8.77,8.8,8.76,8.78,4371800.0,6.3873,6.4092,6.38,6.3946,4371800.0
2010-05-14 15:30:00,8.78,8.84,8.77,8.8,5711800.0,6.3946,6.4383,6.3873,6.4092,5711800.0
2010-05-17 09:30:00,8.81,8.95,8.81,8.89,3393600.0,6.4165,6.5184,6.4165,6.4747,3393600.0
2010-05-17 10:00:00,8.9,8.95,8.87,8.93,4246000.0,6.482,6.5184,6.4602,6.5039,4246000.0
2010-05-17 10:30:00,8.92,8.95,8.91,8.91,2256600.0,6.4966,6.5184,6.4893,6.4893,2256600.0
2010-05-17 11:00:00,8.91,8.93,8.84,8.87,2735200.0,6.4893,6.5039,6.4383,6.4602,2735200.0
2010-05-17 11:30:00,8.87,8.88,8.84,8.84,1998200.0,6.4602,6.4674,6.4383,6.4383,1998200.0
2010-05-17 12:00:00,8.84,8.85,8.76,8.81,3047200.0,6.4383,6.4456,6.38,6.4165,3047200.0
2010-05-17 12:30:00,8.81,8.85,8.81,8.83,1206200.0,6.4165,6.4456,6.4165,6.431,1206200.0
2010-05-17 13:00:00,8.82,8.93,8.81,8.9,4327400.0,6.4237,6.5039,6.4165,6.482,4327400.0
2010-05-17 13:30:00,8.89,8.96,8.89,8.96,2961800.0,6.4747,6.5257,6.4747,6.5257,2961800.0
2010-05-17 14:00:00,8.96,9.01,8.95,8.99,4161000.0,6.5257,6.5621,6.5184,6.5476,4161000.0
2010-05-17 14:30:00,8.98,9.02,8.95,9.01,3732000.0,6.5403,6.5694,6.5184,6.5621,3732000.0
2010-05-17 15:00:00,9.01,9.05,8.96,8.99,3962400.0,6.5621,6.5913,6.5257,6.5476,3962400.0
2010-05-17 15:30:00,8.99,9.08,8.99,9.04,6314000.0,6.5476,6.6131,6.5476,6.584,6314000.0
2010-05-18 09:30:00,9.12,9.2,9.06,9.06,3717000.0,6.6422,6.7005,6.5985,6.5985,3717000.0
2010-05-18 10:00:00,9.07,9.11,9.02,9.03,2843600.0,6.6058,6.635,6.5694,6.5767,2843600.0
2010-05-18 10:30:00,9.03,9.04,8.92,8.98,3374200.0,6.5767,6.584,6.4966,6.5403,3374200.0
2010-05-18 11:00:00,8.98,9.04,8.96,9.03,1412400.0,6.5403,6.584,6.5257,6.5767,1412400.0
2010-05-18 11:30:00,9.03,9.04,8.95,8.96,1133800.0,6.5767,6.584,6.5184,6.5257,1133800.0
2010-05-18 12:00:00,8.96,8.97,8.91,8.96,1683400.0,6.5257,6.533,6.4893,6.5257,1683400.0
2010-05-18 12:30:00,8.96,8.99,8.94,8.97,1438600.0,6.5257,6.5476,6.5111,6.533,1438600.0
2010-05-18 13:00:00,8.97,8.97,8.9,8.93,3237400.0,6.533,6.533,6.482,6.5039,3237400.0
2010-05-18 13:30:00,8.93,8.93,8.87,8.88,2581200.0,6.5039,6.5039,6.4602,6.4674,2581200.0
2010-05-18 14:00:00,8.88,8.94,8.88,8.89,2920000.0,6.4674,6.5111,6.4674,6.4747,2920000.0
2010-05-18 14:30:00,8.9,8.9,8.83,8.84,3719800.0,6.482,6.482,6.431,6.4383,3719800.0
2010-05-18 15:00:00,8.84,8.9,8.8,8.85,4662400.0,6.4383,6.482,6.4092,6.4456,4662400.0
2010-05-18 15:30:00,8.86,8.9,8.83,8.85,7613200.0,6.4529,6.482,6.431,6.4456,7613200.0
2010-05-19 09:30:00,8.84,8.88,8.74,8.8,7552800.0,6.4383,6.4674,6.3655,6.4092,7552800.0
2010-05-19 10:00:00,8.79,8.8,8.62,8.72,5278800.0,6.4019,6.4092,6.2781,6.3509,5278800.0
2010-05-19 10:30:00,8.72,8.76,8.69,8.74,2481400.0,6.3509,6.38,6.3291,6.3655,2481400.0
2010-05-19 11:00:00,8.73,8.74,8.63,8.66,1777800.0,6.3582,6.3655,6.2854,6.3072,1777800.0
2010-05-19 11:30:00,8.65,8.67,8.62,8.66,1996000.0,6.2999,6.3145,6.2781,6.3072,1996000.0
2010-05-19 12:00:00,8.66,8.75,8.65,8.74,2195200.0,6.3072,6.3728,6.2999,6.3655,2195200.0
2010-05-19 12:30:00,8.74,8.77,8.71,8.77,1819800.0,6.3655,6.3873,6.3436,6.3873,1819800.0
2010-05-19 13:00:00,8.77,8.81,8.74,8.77,2887200.0,6.3873,6.4165,6.3655,6.3873,2887200.0
2010-05-19 13:30:00,8.77,8.83,8.75,8.78,1379000.0,6.3873,6.431,6.3728,6.3946,1379000.0
2010-05-19 14:00:00,8.78,8.82,8.73,8.77,2497600.0,6.3946,6.4237,6.3582,6.3873,2497600.0
2010-05-19 14:30:00,8.77,8.79,8.74,8.76,1709600.0,6.3873,6.4019,6.3655,6.38,1709600.0
2010-05-19 15:00:00,8.76,8.77,8.7,8.77,2368800.0,6.38,6.3873,6.3363,6.3873,2368800.0
2010-05-19 15:30:00,8.77,8.83,8.76,8.79,6974000.0,6.3873,6.431,6.38,6.4019,6974000.0
2010-05-20 09:30:00,8.63,8.65,8.53,8.62,6849000.0,6.2854,6.2999,6.2125,6.2781,6849000.0
2010-05-20 10:00:00,8.62,8.65,8.5,8.57,4891800.0,6.2781,6.2999,6.1907,6.2417,4891800.0
2010-05-20 10:30:00,8.57,8.6,8.55,8.57,3351000.0,6.2417,6.2635,6.2271,6.2417,3351000.0
2010-05-20 11:00:00,8.57,8.59,8.49,8.59,3870800.0,6.2417,6.2562,6.1834,6.2562,3870800.0
2010-05-20 11:30:00,8.58,8.6,8.52,8.52,2865400.0,6.2489,6.2635,6.2052,6.2052,2865400.0
2010-05-20 12:00:00,8.53,8.55,8.47,8.48,3249600.0,6.2125,6.2271,6.1688,6.1761,3249600.0
2010-05-20 12:30:00,8.48,8.5,8.41,8.43,2251000.0,6.1761,6.1907,6.1251,6.1397,2251000.0
2010-05-20 13:00:00,8.43,8.56,8.42,8.54,2654200.0,6.1397,6.2344,6.1324,6.2198,2654200.0
2010-05-20 13:30:00,8.54,8.58,8.49,8.51,2540600.0,6.2198,6.2489,6.1834,6.198,2540600.0
2010-05-20 14:00:00,8.51,8.6,8.46,8.55,3639400.0,6.198,6.2635,6.1616,6.2271,3639400.0
2010-05-20 14:30:00,8.55,8.62,8.53,8.55,3320600.0,6.2271,6.2781,6.2125,6.2271,3320600.0
2010-05-20 15:00:00,8.55,8.56,8.47,8.55,4572200.0,6.2271,6.2344,6.1688,6.2271,4572200.0
2010-05-20 15:30:00,8.54,8.55,8.38,8.39,9296600.0,6.2198,6.2271,6.1033,6.1106,9296600.0
2010-05-21 09:30:00,8.24,8.89,8.18,8.43,15737200.0,6.0013,6.4747,5.9576,6.1397,15737200.0
2010-05-21 10:00:00,8.43,8.51,8.41,8.42,5649200.0,6.1397,6.198,6.1251,6.1324,5649200.0
2010-05-21 10:30:00,8.42,8.48,8.4,8.43,4370600.0,6.1324,6.1761,6.1179,6.1397,4370600.0
2010-05-21 11:00:00,8.43,8.52,8.41,8.47,3221800.0,6.1397,6.2052,6.1251,6.1688,3221800.0
2010-05-21 11:30:00,8.47,8.52,8.45,8.47,4669200.0,6.1688,6.2052,6.1543,6.1688,4669200.0
2010-05-21 12:00:00,8.47,8.51,8.45,8.49,3603200.0,6.1688,6.198,6.1543,6.1834,3603200.0
2010-05-21 12:30:00,8.49,8.49,8.43,8.45,3379200.0,6.1834,6.1834,6.1397,6.1543,3379200.0
2010-05-21 13:00:00,8.45,8.46,8.4,8.42,3023600.0,6.1543,6.1616,6.1179,6.1324,3023600.0
2010-05-21 13:30:00,8.42,8.51,8.41,8.5,3283000.0,6.1324,6.198,6.1251,6.1907,3283000.0
2010-05-21 14:00:00,8.5,8.53,8.45,8.47,3704800.0,6.1907,6.2125,6.1543,6.1688,3704800.0
2010-05-21 14:30:00,8.47,8.49,8.4,8.42,3733000.0,6.1688,6.1834,6.1179,6.1324,3733000.0
2010-05-21 15:00:00,8.42,8.44,8.37,8.42,4293200.0,6.1324,6.147,6.096,6.1324,4293200.0
2010-05-21 15:30:00,8.42,8.52,8.37,8.52,8485000.0,6.1324,6.2052,6.096,6.2052,8485000.0
2010-05-24 09:30:00,8.45,8.47,8.31,8.39,4980600.0,6.1543,6.1688,6.0523,6.1106,4980600.0
2010-05-24 10:00:00,8.39,8.47,8.37,8.46,3855400.0,6.1106,6.1688,6.096,6.1616,3855400.0
2010-05-24 10:30:00,8.46,8.53,8.45,8.46,2503200.0,6.1616,6.2125,6.1543,6.1616,2503200.0
2010-05-24 11:00:00,8.47,8.47,8.42,8.47,1671200.0,6.1688,6.1688,6.1324,6.1688,1671200.0
2010-05-24 11:30:00,8.47,8.51,8.46,8.5,1329200.0,6.1688,6.198,6.1616,6.1907,1329200.0
2010-05-24 12:00:00,8.5,8.55,8.49,8.55,1347000.0,6.1907,6.2271,6.1834,6.2271,1347000.0
2010-05-24 12:30:00,8.55,8.56,8.42,8.54,898800.0,6.2271,6.2344,6.1324,6.2198,898800.0
2010-05-24 13:00:00,8.54,8.56,8.53,8.54,1109000.0,6.2198,6.2344,6.2125,6.2198,1109000.0
2010-05-24 13:30:00,8.54,8.55,8.49,8.51,1593600.0,6.2198,6.2271,6.1834,6.198,1593600.0
2010-05-24 14:00:00,8.51,8.53,8.49,8.52,833200.0,6.198,6.2125,6.1834,6.2052,833200.0
2010-05-24 14:30:00,8.52,8.53,8.47,8.5,1732400.0,6.2052,6.2125,6.1688,6.1907,1732400.0
2010-05-24 15:00:00,8.49,8.5,8.44,8.47,1824800.0,6.1834,6.1907,6.147,6.1688,1824800.0
2010-05-24 15:30:00,8.47,8.49,8.38,8.39,7301800.0,6.1688,6.1834,6.1033,6.1106,7301800.0
2010-05-25 09:30:00,8.21,8.41,8.15,8.38,8764200.0,5.9795,6.1251,5.9358,6.1033,8764200.0
2010-05-25 10:00:00,8.39,8.5,8.35,8.44,5643800.0,6.1106,6.1907,6.0814,6.147,5643800.0
2010-05-25 10:30:00,8.45,8.47,8.4,8.45,4386000.0,6.1543,6.1688,6.1179,6.1543,4386000.0
2010-05-25 11:00:00,8.45,8.54,8.45,8.54,4296600.0,6.1543,6.2198,6.1543,6.2198,4296600.0
2010-05-25 11:30:00,8.53,8.63,8.52,8.61,6303400.0,6.2125,6.2854,6.2052,6.2708,6303400.0
2010-05-25 12:00:00,8.61,8.7,8.61,8.63,6276600.0,6.2708,6.3363,6.2708,6.2854,6276600.0
2010-05-25 12:30:00,8.62,8.63,8.58,8.61,5097400.0,6.2781,6.2854,6.2489,6.2708,5097400.0
2010-05-25 13:00:00,8.61,8.62,8.56,8.6,3181600.0,6.2708,6.2781,6.2344,6.2635,3181600.0
2010-05-25 13:30:00,8.6,8.63,8.56,8.62,6248200.0,6.2635,6.2854,6.2344,6.2781,6248200.0
2010-05-25 14:00:00,8.61,8.73,8.6,8.7,5211200.0,6.2708,6.3582,6.2635,6.3363,5211200.0
2010-05-25 14:30:00,8.7,8.77,8.69,8.74,7349200.0,6.3363,6.3873,6.3291,6.3655,7349200.0
2010-05-25 15:00:00,8.74,8.86,8.74,8.83,9467400.0,6.3655,6.4529,6.3655,6.431,9467400.0
2010-05-25 15:30:00,8.83,8.86,8.8,8.84,19327000.0,6.431,6.4529,6.4092,6.4383,19327000.0
2010-05-26 09:30:00,8.86,9.23,8.83,9.13,15388000.0,6.4529,6.7224,6.431,6.6495,15388000.0
2010-05-26 10:00:00,9.13,9.15,9.03,9.06,8073800.0,6.6495,6.6641,6.5767,6.5985,8073800.0
2010-05-26 10:30:00,9.06,9.11,9.06,9.09,10237000.0,6.5985,6.635,6.5985,6.6204,10237000.0
2010-05-26 11:00:00,9.09,9.1,9.01,9.02,5574000.0,6.6204,6.6277,6.5621,6.5694,5574000.0
2010-05-26 11:30:00,9.02,9.06,9.01,9.05,5118800.0,6.5694,6.5985,6.5621,6.5913,5118800.0
2010-05-26 12:00:00,9.05,9.08,9.02,9.03,2767400.0,6.5913,6.6131,6.5694,6.5767,2767400.0
2010-05-26 12:30:00,9.03,9.04,8.98,9.03,3291600.0,6.5767,6.584,6.5403,6.5767,3291600.0
2010-05-26 13:00:00,9.03,9.05,9.02,9.02,2461600.0,6.5767,6.5913,6.5694,6.5694,2461600.0
2010-05-26 13:30:00,9.02,9.06,9.01,9.04,2270400.0,6.5694,6.5985,6.5621,6.584,2270400.0
2010-05-26 14:00:00,9.04,9.05,8.97,8.99,2069200.0,6.584,6.5913,6.533,6.5476,2069200.0
2010-05-26 14:30:00,8.99,8.99,8.94,8.99,5289000.0,6.5476,6.5476,6.5111,6.5476,5289000.0
2010-05-26 15:00:00,8.99,9.0,8.86,8.88,6007800.0,6.5476,6.5548,6.4529,6.4674,6007800.0
2010-05-26 15:30:00,8.88,8.93,8.84,8.86,11565000.0,6.4674,6.5039,6.4383,6.4529,11565000.0
2010-05-27 09:30:00,8.99,9.06,8.96,9.0,6666400.0,6.5476,6.5985,6.5257,6.5548,6666400.0
2010-05-27 10:00:00,9.01,9.07,8.99,9.06,4984000.0,6.5621,6.6058,6.5476,6.5985,4984000.0
2010-05-27 10:30:00,9.06,9.1,9.02,9.02,2285000.0,6.5985,6.6277,6.5694,6.5694,2285000.0
2010-05-27 11:00:00,9.02,9.09,9.02,9.08,4015000.0,6.5694,6.6204,6.5694,6.6131,4015000.0
2010-05-27 11:30:00,9.08,9.08,9.02,9.06,2853000.0,6.6131,6.6131,6.5694,6.5985,2853000.0
2010-05-27 12:00:00,9.06,9.06,9.04,9.04,1414200.0,6.5985,6.5985,6.584,6.584,1414200.0
2010-05-27 12:30:00,9.05,9.06,9.02,9.04,2552000.0,6.5913,6.5985,6.5694,6.584,2552000.0
2010-05-27 13:00:00,9.03,9.08,9.0,9.06,3095200.0,6.5767,6.6131,6.5548,6.5985,3095200.0
2010-05-27 13:30:00,9.06,9.1,9.05,9.08,2695400.0,6.5985,6.6277,6.5913,6.6131,2695400.0
2010-05-27 14:00:00,9.08,9.12,9.07,9.12,4494200.0,6.6131,6.6422,6.6058,6.6422,4494200.0
2010-05-27 14:30:00,9.12,9.15,9.11,9.13,2763400.0,6.6422,6.6641,6.635,6.6495,2763400.0
2010-05-27 15:00:00,9.13,9.15,9.09,9.1,2767800.0,6.6495,6.6641,6.6204,6.6277,2767800.0
2010-05-27 15:30:00,9.09,9.17,9.09,9.17,8103600.0,6.6204,6.6787,6.6204,6.6787,8103600.0
2010-05-28 09:30:00,9.02,9.09,8.99,9.06,3940000.0,6.5694,6.6204,6.5476,6.5985,3940000.0
2010-05-28 10:00:00,9.08,9.13,9.08,9.1,3209200.0,6.6131,6.6495,6.6131,6.6277,3209200.0
2010-05-28 10:30:00,9.1,9.12,9.06,9.08,3769400.0,6.6277,6.6422,6.5985,6.6131,3769400.0
2010-05-28 11:00:00,9.08,9.1,9.02,9.04,2039600.0,6.6131,6.6277,6.5694,6.584,2039600.0
2010-05-28 11:30:00,9.04,9.11,9.04,9.1,1032200.0,6.584,6.635,6.584,6.6277,1032200.0
2010-05-28 12:00:00,9.1,9.15,9.09,9.13,904800.0,6.6277,6.6641,6.6204,6.6495,904800.0
2010-05-28 12:30:00,9.13,9.15,8.99,9.01,4266200.0,6.6495,6.6641,6.5476,6.5621,4266200.0
2010-05-28 13:00:00,9.02,9.05,9.01,9.04,911600.0,6.5694,6.5913,6.5621,6.584,911600.0
2010-05-28 13:30:00,9.04,9.05,8.99,9.02,1829800.0,6.584,6.5913,6.5476,6.5694,1829800.0
2010-05-28 14:00:00,9.02,9.03,8.99,9.01,1965000.0,6.5694,6.5767,6.5476,6.5621,1965000.0
2010-05-28 14:30:00,9.01,9.09,9.0,9.06,2453000.0,6.5621,6.6204,6.5548,6.5985,2453000.0
2010-05-28 15:00:00,9.06,9.15,9.05,9.13,4105200.0,6.5985,6.6641,6.5913,6.6495,4105200.0
2010-05-28 15:30:00,9.13,9.17,9.03,9.05,7297400.0,6.6495,6.6787,6.5767,6.5913,7297400.0
2010-06-01 09:30:00,8.87,9.11,8.87,9.03,6148400.0,6.4602,6.635,6.4602,6.5767,6148400.0
2010-06-01 10:00:00,9.03,9.19,9.03,9.15,5497200.0,6.5767,6.6932,6.5767,6.6641,5497200.0
2010-06-01 10:30:00,9.15,9.18,9.11,9.15,2980400.0,6.6641,6.6859,6.635,6.6641,2980400.0
2010-06-01 11:00:00,9.15,9.15,9.06,9.09,2058800.0,6.6641,6.6641,6.5985,6.6204,2058800.0
2010-06-01 11:30:00,9.09,9.1,9.05,9.08,2093400.0,6.6204,6.6277,6.5913,6.6131,2093400.0
2010-06-01 12:00:00,9.08,9.1,9.07,9.08,2644200.0,6.6131,6.6277,6.6058,6.6131,2644200.0
2010-06-01 12:30:00,9.08,9.12,9.08,9.09,1307000.0,6.6131,6.6422,6.6131,6.6204,1307000.0
2010-06-01 13:00:00,9.09,9.16,9.08,9.15,1359200.0,6.6204,6.6714,6.6131,6.6641,1359200.0
2010-06-01 13:30:00,9.15,9.17,9.13,9.13,2347800.0,6.6641,6.6787,6.6495,6.6495,2347800.0
2010-06-01 14:00:00,9.13,9.13,9.09,9.13,3347000.0,6.6495,6.6495,6.6204,6.6495,3347000.0
2010-06-01 14:30:00,9.13,9.18,9.13,9.15,2810800.0,6.6495,6.6859,6.6495,6.6641,2810800.0
2010-06-01 15:00:00,9.15,9.15,9.08,9.11,5357600.0,6.6641,6.6641,6.6131,6.635,5357600.0
2010-06-01 15:30:00,9.11,9.15,9.01,9.01,9741600.0,6.635,6.6641,6.5621,6.5621,9741600.0
2010-06-02 09:30:00,9.05,9.06,8.95,9.04,5620200.0,6.5913,6.5985,6.5184,6.584,5620200.0
2010-06-02 10:00:00,9.04,9.12,9.02,9.09,4788800.0,6.584,6.6422,6.5694,6.6204,4788800.0
2010-06-02 10:30:00,9.09,9.17,9.09,9.17,2788200.0,6.6204,6.6787,6.6204,6.6787,2788200.0
2010-06-02 11:00:00,9.17,9.2,9.14,9.15,2938000.0,6.6787,6.7005,6.6568,6.6641,2938000.0
2010-06-02 11:30:00,9.15,9.2,9.14,9.17,2817600.0,6.6641,6.7005,6.6568,6.6787,2817600.0
2010-06-02 12:00:00,9.17,9.19,9.15,9.15,2842600.0,6.6787,6.6932,6.6641,6.6641,2842600.0
2010-06-02 12:30:00,9.15,9.15,9.11,9.12,1691200.0,6.6641,6.6641,6.635,6.6422,1691200.0
2010-06-02 13:00:00,9.12,9.14,9.1,9.1,1884400.0,6.6422,6.6568,6.6277,6.6277,1884400.0
2010-06-02 13:30:00,9.11,9.12,9.1,9.11,1286000.0,6.635,6.6422,6.6277,6.635,1286000.0
2010-06-02 14:00:00,9.11,9.11,9.06,9.09,1645200.0,6.635,6.635,6.5985,6.6204,1645200.0
2010-06-02 14:30:00,9.09,9.16,9.09,9.14,2544000.0,6.6204,6.6714,6.6204,6.6568,2544000.0
2010-06-02 15:00:00,9.14,9.2,9.14,9.17,4342400.0,6.6568,6.7005,6.6568,6.6787,4342400.0
2010-06-02 15:30:00,9.17,9.19,9.12,9.19,5673800.0,6.6787,6.6932,6.6422,6.6932,5673800.0
2010-06-03 09:30:00,9.17,9.22,9.13,9.22,4146000.0,6.6787,6.7151,6.6495,6.7151,4146000.0
2010-06-03 10:00:00,9.22,9.22,9.16,9.16,3259000.0,6.7151,6.7151,6.6714,6.6714,3259000.0
2010-06-03 10:30:00,9.16,9.21,9.14,9.19,2375200.0,6.6714,6.7078,6.6568,6.6932,2375200.0
2010-06-03 11:00:00,9.19,9.22,9.14,9.14,2128400.0,6.6932,6.7151,6.6568,6.6568,2128400.0
2010-06-03 11:30:00,9.15,9.21,9.14,9.19,1738800.0,6.6641,6.7078,6.6568,6.6932,1738800.0
2010-06-03 12:00:00,9.19,9.19,9.07,9.09,1581600.0,6.6932,6.6932,6.6058,6.6204,1581600.0
2010-06-03 12:30:00,9.09,9.13,9.08,9.11,1067400.0,6.6204,6.6495,6.6131,6.635,1067400.0
2010-06-03 13:00:00,9.11,9.13,9.11,9.12,997200.0,6.635,6.6495,6.635,6.6422,997200.0
2010-06-03 13:30:00,9.12,9.17,9.12,9.15,2001400.0,6.6422,6.6787,6.6422,6.6641,2001400.0
2010-06-03 14:00:00,9.15,9.19,9.14,9.14,1841800.0,6.6641,6.6932,6.6568,6.6568,1841800.0
2010-06-03 14:30:00,9.14,9.19,9.13,9.15,1773400.0,6.6568,6.6932,6.6495,6.6641,1773400.0
2010-06-03 15:00:00,9.16,9.19,9.13,9.19,1746000.0,6.6714,6.6932,6.6495,6.6932,1746000.0
2010-06-03 15:30:00,9.18,9.21,9.17,9.2,7592600.0,6.6859,6.7078,6.6787,6.7005,7592600.0
2010-06-04 09:30:00,9.04,9.1,8.97,9.07,4884400.0,6.584,6.6277,6.533,6.6058,4884400.0
2010-06-04 10:00:00,9.07,9.07,9.0,9.04,3918400.0,6.6058,6.6058,6.5548,6.584,3918400.0
2010-06-04 10:30:00,9.04,9.06,9.01,9.02,2466000.0,6.584,6.5985,6.5621,6.5694,2466000.0
2010-06-04 11:00:00,9.02,9.06,9.01,9.04,3832400.0,6.5694,6.5985,6.5621,6.584,3832400.0
2010-06-04 11:30:00,9.04,9.09,9.04,9.07,1865000.0,6.584,6.6204,6.584,6.6058,1865000.0
2010-06-04 12:00:00,9.07,9.08,9.04,9.07,2319400.0,6.6058,6.6131,6.584,6.6058,2319400.0
2010-06-04 12:30:00,9.06,9.06,9.01,9.06,1449400.0,6.5985,6.5985,6.5621,6.5985,1449400.0
2010-06-04 13:00:00,9.07,9.08,9.01,9.01,1795600.0,6.6058,6.6131,6.5621,6.5621,1795600.0
2010-06-04 13:30:00,9.01,9.03,8.96,8.97,2468200.0,6.5621,6.5767,6.5257,6.533,2468200.0
2010-06-04 14:00:00,8.97,8.99,8.95,8.96,2454800.0,6.533,6.5476,6.5184,6.5257,2454800.0
2010-06-04 14:30:00,8.96,8.98,8.91,8.93,3428800.0,6.5257,6.5403,6.4893,6.5039,3428800.0
2010-06-04 15:00:00,8.93,8.97,8.92,8.93,3586000.0,6.5039,6.533,6.4966,6.5039,3586000.0
2010-06-04 15:30:00,8.92,8.95,8.87,8.9,11402400.0,6.4966,6.5184,6.4602,6.482,11402400.0
2010-06-07 09:30:00,8.9,8.91,8.79,8.87,4629400.0,6.482,6.4893,6.4019,6.4602,4629400.0
2010-06-07 10:00:00,8.87,8.88,8.83,8.83,3683600.0,6.4602,6.4674,6.431,6.431,3683600.0
2010-06-07 10:30:00,8.82,8.86,8.74,8.77,2786200.0,6.4237,6.4529,6.3655,6.3873,2786200.0
2010-06-07 11:00:00,8.76,8.8,8.74,8.76,2923800.0,6.38,6.4092,6.3655,6.38,2923800.0
2010-06-07 11:30:00,8.76,8.79,8.76,8.79,1287600.0,6.38,6.4019,6.38,6.4019,1287600.0
2010-06-07 12:00:00,8.79,8.81,8.78,8.8,1010200.0,6.4019,6.4165,6.3946,6.4092,1010200.0
2010-06-07 12:30:00,8.8,8.81,8.79,8.8,1144800.0,6.4092,6.4165,6.4019,6.4092,1144800.0
2010-06-07 13:00:00,8.8,8.84,8.78,8.84,1343200.0,6.4092,6.4383,6.3946,6.4383,1343200.0
2010-06-07 13:30:00,8.84,8.84,8.75,8.76,1807400.0,6.4383,6.4383,6.3728,6.38,1807400.0
2010-06-07 14:00:00,8.76,8.79,8.75,8.77,1477200.0,6.38,6.4019,6.3728,6.3873,1477200.0
2010-06-07 14:30:00,8.77,8.78,8.73,8.74,3068200.0,6.3873,6.3946,6.3582,6.3655,3068200.0
2010-06-07 15:00:00,8.74,8.77,8.7,8.7,4646600.0,6.3655,6.3873,6.3363,6.3363,4646600.0
2010-06-07 15:30:00,8.7,8.72,8.67,8.69,8085000.0,6.3363,6.3509,6.3145,6.3291,8085000.0
2010-06-08 09:30:00,8.69,8.78,8.64,8.7,6023000.0,6.3291,6.3946,6.2926,6.3363,6023000.0
2010-06-08 10:00:00,8.7,8.72,8.63,8.63,4308800.0,6.3363,6.3509,6.2854,6.2854,4308800.0
2010-06-08 10:30:00,8.64,8.65,8.58,8.64,2917800.0,6.2926,6.2999,6.2489,6.2926,2917800.0
2010-06-08 11:00:00,8.64,8.7,8.58,8.67,3025000.0,6.2926,6.3363,6.2489,6.3145,3025000.0
2010-06-08 11:30:00,8.67,8.71,8.63,8.68,3127600.0,6.3145,6.3436,6.2854,6.3218,3127600.0
2010-06-08 12:00:00,8.67,8.68,8.62,8.62,1690400.0,6.3145,6.3218,6.2781,6.2781,1690400.0
2010-06-08 12:30:00,8.62,8.67,8.62,8.67,1621200.0,6.2781,6.3145,6.2781,6.3145,1621200.0
2010-06-08 13:00:00,8.66,8.68,8.65,8.65,2221400.0,6.3072,6.3218,6.2999,6.2999,2221400.0
2010-06-08 13:30:00,8.65,8.67,8.56,8.6,2552000.0,6.2999,6.3145,6.2344,6.2635,2552000.0
2010-06-08 14:00:00,8.6,8.68,8.59,8.65,1912200.0,6.2635,6.3218,6.2562,6.2999,1912200.0
2010-06-08 14:30:00,8.65,8.69,8.63,8.63,2280200.0,6.2999,6.3291,6.2854,6.2854,2280200.0
2010-06-08 15:00:00,8.63,8.68,8.61,8.68,2319200.0,6.2854,6.3218,6.2708,6.3218,2319200.0
2010-06-08 15:30:00,8.68,8.73,8.66,8.72,4962400.0,6.3218,6.3582,6.3072,6.3509,4962400.0
2010-06-09 09:30:00,8.76,8.83,8.71,8.81,2723600.0,6.38,6.431,6.3436,6.4165,2723600.0
2010-06-09 10:00:00,8.81,8.83,8.75,8.75,2202800.0,6.4165,6.431,6.3728,6.3728,2202800.0
2010-06-09 10:30:00,8.74,8.93,8.74,8.92,3890400.0,6.3655,6.5039,6.3655,6.4966,3890400.0
2010-06-09 11:00:00,8.93,8.97,8.8,8.96,4968800.0,6.5039,6.533,6.4092,6.5257,4968800.0
2010-06-09 11:30:00,8.96,8.98,8.92,8.93,1940000.0,6.5257,6.5403,6.4966,6.5039,1940000.0
2010-06-09 12:00:00,8.93,8.97,8.91,8.96,940200.0,6.5039,6.533,6.4893,6.5257,940200.0
2010-06-09 12:30:00,8.95,8.97,8.92,8.95,1745200.0,6.5184,6.533,6.4966,6.5184,1745200.0
2010-06-09 13:00:00,8.95,8.95,8.9,8.9,2617000.0,6.5184,6.5184,6.482,6.482,2617000.0
2010-06-09 13:30:00,8.9,8.92,8.86,8.88,1904600.0,6.482,6.4966,6.4529,6.4674,1904600.0
2010-06-09 14:00:00,8.88,8.9,8.83,8.86,1810200.0,6.4674,6.482,6.431,6.4529,1810200.0
2010-06-09 14:30:00,8.86,8.87,8.77,8.78,1826600.0,6.4529,6.4602,6.3873,6.3946,1826600.0
2010-06-09 15:00:00,8.77,8.8,8.71,8.76,3316000.0,6.3873,6.4092,6.3436,6.38,3316000.0
2010-06-09 15:30:00,8.76,8.77,8.7,8.71,6162600.0,6.38,6.3873,6.3363,6.3436,6162600.0
2010-06-10 09:30:00,8.86,9.02,8.79,9.02,3886000.0,6.4529,6.5694,6.4019,6.5694,3886000.0
2010-06-10 10:00:00,9.02,9.05,8.94,8.97,3683800.0,6.5694,6.5913,6.5111,6.533,3683800.0
2010-06-10 10:30:00,8.97,9.02,8.96,8.97,2762200.0,6.533,6.5694,6.5257,6.533,2762200.0
2010-06-10 11:00:00,8.97,9.02,8.97,8.99,1671000.0,6.533,6.5694,6.533,6.5476,1671000.0
2010-06-10 11:30:00,8.99,9.01,8.95,9.0,2059600.0,6.5476,6.5621,6.5184,6.5548,2059600.0
2010-06-10 12:00:00,9.0,9.01,8.96,8.99,1951200.0,6.5548,6.5621,6.5257,6.5476,1951200.0
2010-06-10 12:30:00,8.99,9.01,8.96,8.97,1810800.0,6.5476,6.5621,6.5257,6.533,1810800.0
2010-06-10 13:00:00,8.97,8.99,8.94,8.99,2130200.0,6.533,6.5476,6.5111,6.5476,2130200.0
2010-06-10 13:30:00,8.98,9.03,8.98,9.01,2378800.0,6.5403,6.5767,6.5403,6.5621,2378800.0
2010-06-10 14:00:00,9.01,9.01,8.97,9.0,1679600.0,6.5621,6.5621,6.533,6.5548,1679600.0
2010-06-10 14:30:00,9.0,9.05,8.99,9.03,3104200.0,6.5548,6.5913,6.5476,6.5767,3104200.0
2010-06-10 15:00:00,9.02,9.05,9.0,9.03,3543800.0,6.5694,6.5913,6.5548,6.5767,3543800.0
2010-06-10 15:30:00,9.03,9.05,8.99,9.04,9181400.0,6.5767,6.5913,6.5476,6.584,9181400.0
2010-06-11 09:30:00,8.96,8.98,8.85,8.95,3066000.0,6.5257,6.5403,6.4456,6.5184,3066000.0
2010-06-11 10:00:00,8.96,9.04,8.93,8.97,4154000.0,6.5257,6.584,6.5039,6.533,4154000.0
2010-06-11 10:30:00,8.96,8.97,8.93,8.95,1635200.0,6.5257,6.533,6.5039,6.5184,1635200.0
2010-06-11 11:00:00,8.95,8.96,8.92,8.93,2386800.0,6.5184,6.5257,6.4966,6.5039,2386800.0
2010-06-11 11:30:00,8.93,8.97,8.93,8.96,2108400.0,6.5039,6.533,6.5039,6.5257,2108400.0
2010-06-11 12:00:00,8.96,8.97,8.94,8.96,1547600.0,6.5257,6.533,6.5111,6.5257,1547600.0
2010-06-11 12:30:00,8.96,8.99,8.94,8.99,1214200.0,6.5257,6.5476,6.5111,6.5476,1214200.0
2010-06-11 13:00:00,8.99,9.05,8.99,9.01,1636200.0,6.5476,6.5913,6.5476,6.5621,1636200.0
2010-06-11 13:30:00,9.01,9.02,8.97,8.99,2771400.0,6.5621,6.5694,6.533,6.5476,2771400.0
2010-06-11 14:00:00,8.99,9.0,8.93,8.93,5294200.0,6.5476,6.5548,6.5039,6.5039,5294200.0
2010-06-11 14:30:00,8.93,9.0,8.93,8.98,5320200.0,6.5039,6.5548,6.5039,6.5403,5320200.0
2010-06-11 15:00:00,8.98,9.03,8.97,9.0,8112000.0,6.5403,6.5767,6.533,6.5548,8112000.0
2010-06-11 15:30:00,8.99,9.12,8.99,9.1,11207400.0,6.5476,6.6422,6.5476,6.6277,11207400.0
2010-06-14 09:30:00,9.16,9.24,9.14,9.2,2511800.0,6.6714,6.7296,6.6568,6.7005,2511800.0
2010-06-14 10:00:00,9.21,9.28,9.2,9.22,4193000.0,6.7078,6.7588,6.7005,6.7151,4193000.0
2010-06-14 10:30:00,9.22,9.22,9.17,9.21,2003200.0,6.7151,6.7151,6.6787,6.7078,2003200.0
2010-06-14 11:00:00,9.2,9.24,9.19,9.22,1388600.0,6.7005,6.7296,6.6932,6.7151,1388600.0
2010-06-14 11:30:00,9.22,9.25,9.22,9.22,1658000.0,6.7151,6.7369,6.7151,6.7151,1658000.0
2010-06-14 12:00:00,9.22,9.24,9.2,9.21,1352200.0,6.7151,6.7296,6.7005,6.7078,1352200.0
2010-06-14 12:30:00,9.21,9.23,9.2,9.2,1573600.0,6.7078,6.7224,6.7005,6.7005,1573600.0
2010-06-14 13:00:00,9.2,9.21,9.18,9.2,1907200.0,6.7005,6.7078,6.6859,6.7005,1907200.0
2010-06-14 13:30:00,9.2,9.22,9.17,9.18,1343400.0,6.7005,6.7151,6.6787,6.6859,1343400.0
2010-06-14 14:00:00,9.18,9.19,9.11,9.15,2505600.0,6.6859,6.6932,6.635,6.6641,2505600.0
2010-06-14 14:30:00,9.15,9.16,9.1,9.15,1802000.0,6.6641,6.6714,6.6277,6.6641,1802000.0
2010-06-14 15:00:00,9.15,9.18,9.12,9.13,2037200.0,6.6641,6.6859,6.6422,6.6495,2037200.0
2010-06-14 15:30:00,9.13,9.13,9.08,9.08,3447000.0,6.6495,6.6495,6.6131,6.6131,3447000.0
2010-06-15 09:30:00,9.18,9.26,9.13,9.23,3656000.0,6.6859,6.7442,6.6495,6.7224,3656000.0
2010-06-15 10:00:00,9.23,9.3,9.22,9.28,1940600.0,6.7224,6.7733,6.7151,6.7588,1940600.0
2010-06-15 10:30:00,9.28,9.3,9.27,9.28,2021200.0,6.7588,6.7733,6.7515,6.7588,2021200.0
2010-06-15 11:00:00,9.28,9.31,9.26,9.29,1579200.0,6.7588,6.7806,6.7442,6.7661,1579200.0
2010-06-15 11:30:00,9.29,9.34,9.29,9.31,1271600.0,6.7661,6.8025,6.7661,6.7806,1271600.0
2010-06-15 12:00:00,9.31,9.33,9.31,9.31,2020600.0,6.7806,6.7952,6.7806,6.7806,2020600.0
2010-06-15 12:30:00,9.31,9.34,9.3,9.34,1192800.0,6.7806,6.8025,6.7733,6.8025,1192800.0
2010-06-15 13:00:00,9.33,9.36,9.31,9.36,2068400.0,6.7952,6.817,6.7806,6.817,2068400.0
2010-06-15 13:30:00,9.35,9.36,9.34,9.36,2231200.0,6.8098,6.817,6.8025,6.817,2231200.0
2010-06-15 14:00:00,9.36,9.37,9.33,9.34,1438400.0,6.817,6.8243,6.7952,6.8025,1438400.0
2010-06-15 14:30:00,9.33,9.34,9.29,9.3,2038200.0,6.7952,6.8025,6.7661,6.7733,2038200.0
2010-06-15 15:00:00,9.3,9.34,9.29,9.34,2453800.0,6.7733,6.8025,6.7661,6.8025,2453800.0
2010-06-15 15:30:00,9.34,9.35,9.31,9.33,7007800.0,6.8025,6.8098,6.7806,6.7952,7007800.0
2010-06-16 09:30:00,9.31,9.34,9.26,9.29,1837000.0,6.7806,6.8025,6.7442,6.7661,1837000.0
2010-06-16 10:00:00,9.29,9.29,9.2,9.22,2505800.0,6.7661,6.7661,6.7005,6.7151,2505800.0
2010-06-16 10:30:00,9.22,9.22,9.19,9.22,2530200.0,6.7151,6.7151,6.6932,6.7151,2530200.0
2010-06-16 11:00:00,9.22,9.26,9.21,9.22,2099800.0,6.7151,6.7442,6.7078,6.7151,2099800.0
2010-06-16 11:30:00,9.22,9.22,9.17,9.19,2895000.0,6.7151,6.7151,6.6787,6.6932,2895000.0
2010-06-16 12:00:00,9.19,9.23,9.19,9.21,941200.0,6.6932,6.7224,6.6932,6.7078,941200.0
2010-06-16 12:30:00,9.21,9.21,9.2,9.21,927200.0,6.7078,6.7078,6.7005,6.7078,927200.0
2010-06-16 13:00:00,9.21,9.22,9.18,9.2,858800.0,6.7078,6.7151,6.6859,6.7005,858800.0
2010-06-16 13:30:00,9.2,9.23,9.19,9.22,1678000.0,6.7005,6.7224,6.6932,6.7151,1678000.0
2010-06-16 14:00:00,9.23,9.25,9.22,9.22,1970000.0,6.7224,6.7369,6.7151,6.7151,1970000.0
2010-06-16 14:30:00,9.22,9.24,9.2,9.21,2800600.0,6.7151,6.7296,6.7005,6.7078,2800600.0
2010-06-16 15:00:00,9.21,9.22,9.17,9.17,2224200.0,6.7078,6.7151,6.6787,6.6787,2224200.0
2010-06-16 15:30:00,9.17,9.21,9.15,9.19,5020400.0,6.6787,6.7078,6.6641,6.6932,5020400.0
2010-06-17 09:30:00,9.22,9.28,9.18,9.28,3514800.0,6.7151,6.7588,6.6859,6.7588,3514800.0
2010-06-17 10:00:00,9.28,9.28,9.19,9.22,2996000.0,6.7588,6.7588,6.6932,6.7151,2996000.0
2010-06-17 10:30:00,9.22,9.23,9.19,9.2,1980600.0,6.7151,6.7224,6.6932,6.7005,1980600.0
2010-06-17 11:00:00,9.2,9.24,9.17,9.22,1163400.0,6.7005,6.7296,6.6787,6.7151,1163400.0
2010-06-17 11:30:00,9.23,9.25,9.21,9.24,819800.0,6.7224,6.7369,6.7078,6.7296,819800.0
2010-06-17 12:00:00,9.25,9.27,9.22,9.24,864800.0,6.7369,6.7515,6.7151,6.7296,864800.0
2010-06-17 12:30:00,9.24,9.25,9.22,9.24,622600.0,6.7296,6.7369,6.7151,6.7296,622600.0
2010-06-17 13:00:00,9.24,9.27,9.21,9.22,1669200.0,6.7296,6.7515,6.7078,6.7151,1669200.0
2010-06-17 13:30:00,9.22,9.25,9.21,9.25,1270800.0,6.7151,6.7369,6.7078,6.7369,1270800.0
2010-06-17 14:00:00,9.24,9.26,9.22,9.24,1566000.0,6.7296,6.7442,6.7151,6.7296,1566000.0
2010-06-17 14:30:00,9.24,9.25,9.21,9.22,1328400.0,6.7296,6.7369,6.7078,6.7151,1328400.0
2010-06-17 15:00:00,9.22,9.23,9.19,9.21,2921000.0,6.7151,6.7224,6.6932,6.7078,2921000.0
2010-06-17 15:30:00,9.21,9.3,9.2,9.29,4303600.0,6.7078,6.7733,6.7005,6.7661,4303600.0
2010-06-18 09:30:00,9.35,9.39,9.28,9.28,13779800.0,6.8098,6.8389,6.7588,6.7588,13779800.0
2010-06-18 10:00:00,9.29,9.35,9.29,9.34,2066200.0,6.7661,6.8098,6.7661,6.8025,2066200.0
2010-06-18 10:30:00,9.34,9.38,9.34,9.37,1406200.0,6.8025,6.8316,6.8025,6.8243,1406200.0
2010-06-18 11:00:00,9.37,9.38,9.34,9.34,1347800.0,6.8243,6.8316,6.8025,6.8025,1347800.0
2010-06-18 11:30:00,9.34,9.34,9.29,9.3,978200.0,6.8025,6.8025,6.7661,6.7733,978200.0
2010-06-18 12:00:00,9.3,9.32,9.24,9.24,1308600.0,6.7733,6.7879,6.7296,6.7296,1308600.0
2010-06-18 12:30:00,9.25,9.28,9.22,9.27,756400.0,6.7369,6.7588,6.7151,6.7515,756400.0
2010-06-18 13:00:00,9.28,9.31,9.27,9.3,1442400.0,6.7588,6.7806,6.7515,6.7733,1442400.0
2010-06-18 13:30:00,9.29,9.31,9.29,9.3,691600.0,6.7661,6.7806,6.7661,6.7733,691600.0
2010-06-18 14:00:00,9.31,9.32,9.3,9.31,1396200.0,6.7806,6.7879,6.7733,6.7806,1396200.0
2010-06-18 14:30:00,9.31,9.31,9.28,9.29,881400.0,6.7806,6.7806,6.7588,6.7661,881400.0
2010-06-18 15:00:00,9.29,9.3,9.26,9.27,1058200.0,6.7661,6.7733,6.7442,6.7515,1058200.0
2010-06-18 15:30:00,9.27,9.27,9.24,9.26,3493800.0,6.7515,6.7515,6.7296,6.7442,3493800.0
2010-06-21 09:30:00,9.33,9.44,9.29,9.36,1795000.0,6.7952,6.8753,6.7661,6.817,1795000.0
2010-06-21 10:00:00,9.36,9.37,9.31,9.31,785600.0,6.817,6.8243,6.7806,6.7806,785600.0
2010-06-21 10:30:00,9.31,9.34,9.29,9.31,941800.0,6.7806,6.8025,6.7661,6.7806,941800.0
2010-06-21 11:00:00,9.31,9.35,9.29,9.32,936800.0,6.7806,6.8098,6.7661,6.7879,936800.0
2010-06-21 11:30:00,9.32,9.33,9.26,9.29,1436400.0,6.7879,6.7952,6.7442,6.7661,1436400.0
2010-06-21 12:00:00,9.28,9.29,9.27,9.28,1076200.0,6.7588,6.7661,6.7515,6.7588,1076200.0
2010-06-21 12:30:00,9.28,9.29,9.26,9.28,713600.0,6.7588,6.7661,6.7442,6.7588,713600.0
2010-06-21 13:00:00,9.28,9.3,9.27,9.3,391800.0,6.7588,6.7733,6.7515,6.7733,391800.0
2010-06-21 13:30:00,9.3,9.3,9.22,9.22,1120000.0,6.7733,6.7733,6.7151,6.7151,1120000.0
2010-06-21 14:00:00,9.22,9.28,9.22,9.24,1035400.0,6.7151,6.7588,6.7151,6.7296,1035400.0
2010-06-21 14:30:00,9.24,9.25,9.19,9.2,1457000.0,6.7296,6.7369,6.6932,6.7005,1457000.0
2010-06-21 15:00:00,9.2,9.21,9.12,9.14,4562000.0,6.7005,6.7078,6.6422,6.6568,4562000.0
2010-06-21 15:30:00,9.13,9.18,9.1,9.18,5890800.0,6.6495,6.6859,6.6277,6.6859,5890800.0
2010-06-22 09:30:00,9.21,9.33,9.21,9.33,3487000.0,6.7078,6.7952,6.7078,6.7952,3487000.0
2010-06-22 10:00:00,9.33,9.33,9.23,9.24,6694800.0,6.7952,6.7952,6.7224,6.7296,6694800.0
2010-06-22 10:30:00,9.24,9.28,9.15,9.22,5204600.0,6.7296,6.7588,6.6641,6.7151,5204600.0
2010-06-22 11:00:00,9.22,9.25,9.21,9.24,2495200.0,6.7151,6.7369,6.7078,6.7296,2495200.0
2010-06-22 11:30:00,9.24,9.27,9.23,9.25,4003800.0,6.7296,6.7515,6.7224,6.7369,4003800.0
2010-06-22 12:00:00,9.25,9.26,9.24,9.26,1417000.0,6.7369,6.7442,6.7296,6.7442,1417000.0
2010-06-22 12:30:00,9.25,9.27,9.25,9.26,1598000.0,6.7369,6.7515,6.7369,6.7442,1598000.0
2010-06-22 13:00:00,9.26,9.27,9.24,9.25,1742200.0,6.7442,6.7515,6.7296,6.7369,1742200.0
2010-06-22 13:30:00,9.25,9.29,9.24,9.25,3520800.0,6.7369,6.7661,6.7296,6.7369,3520800.0
2010-06-22 14:00:00,9.25,9.26,9.22,9.26,3353600.0,6.7369,6.7442,6.7151,6.7442,3353600.0
2010-06-22 14:30:00,9.26,9.26,9.15,9.17,5431800.0,6.7442,6.7442,6.6641,6.6787,5431800.0
2010-06-22 15:00:00,9.18,9.21,9.17,9.17,5566000.0,6.6859,6.7078,6.6787,6.6787,5566000.0
2010-06-22 15:30:00,9.17,9.17,9.12,9.13,6107800.0,6.6787,6.6787,6.6422,6.6495,6107800.0
2010-06-23 09:30:00,9.12,9.24,9.08,9.23,3106200.0,6.6422,6.7296,6.6131,6.7224,3106200.0
2010-06-23 10:00:00,9.24,9.24,9.09,9.13,5763200.0,6.7296,6.7296,6.6204,6.6495,5763200.0
2010-06-23 10:30:00,9.13,9.17,9.13,9.13,2021000.0,6.6495,6.6787,6.6495,6.6495,2021000.0
2010-06-23 11:00:00,9.14,9.14,9.09,9.1,2440600.0,6.6568,6.6568,6.6204,6.6277,2440600.0
2010-06-23 11:30:00,9.1,9.1,9.06,9.07,1237000.0,6.6277,6.6277,6.5985,6.6058,1237000.0
2010-06-23 12:00:00,9.06,9.1,9.06,9.09,640600.0,6.5985,6.6277,6.5985,6.6204,640600.0
2010-06-23 12:30:00,9.1,9.1,9.08,9.1,622000.0,6.6277,6.6277,6.6131,6.6277,622000.0
2010-06-23 13:00:00,9.1,9.13,9.1,9.13,1971600.0,6.6277,6.6495,6.6277,6.6495,1971600.0
2010-06-23 13:30:00,9.13,9.14,9.12,9.13,954400.0,6.6495,6.6568,6.6422,6.6495,954400.0
2010-06-23 14:00:00,9.13,9.14,9.06,9.12,2600200.0,6.6495,6.6568,6.5985,6.6422,2600200.0
2010-06-23 14:30:00,9.12,9.17,9.08,9.1,2807200.0,6.6422,6.6787,6.6131,6.6277,2807200.0
2010-06-23 15:00:00,9.1,9.12,9.05,9.1,3253000.0,6.6277,6.6422,6.5913,6.6277,3253000.0
2010-06-23 15:30:00,9.1,9.13,9.07,9.09,4894000.0,6.6277,6.6495,6.6058,6.6204,4894000.0
2010-06-24 09:30:00,9.01,9.09,8.97,8.99,4168400.0,6.5621,6.6204,6.533,6.5476,4168400.0
2010-06-24 10:00:00,8.99,9.04,8.98,9.02,3062000.0,6.5476,6.584,6.5403,6.5694,3062000.0
2010-06-24 10:30:00,9.02,9.04,8.99,9.0,8786000.0,6.5694,6.584,6.5476,6.5548,8786000.0
2010-06-24 11:00:00,9.01,9.01,8.92,8.97,2566200.0,6.5621,6.5621,6.4966,6.533,2566200.0
2010-06-24 11:30:00,8.97,8.99,8.95,8.97,3366600.0,6.533,6.5476,6.5184,6.533,3366600.0
2010-06-24 12:00:00,8.97,8.99,8.97,8.98,1337000.0,6.533,6.5476,6.533,6.5403,1337000.0
2010-06-24 12:30:00,8.97,9.01,8.96,9.0,1741200.0,6.533,6.5621,6.5257,6.5548,1741200.0
2010-06-24 13:00:00,9.0,9.05,9.0,9.02,1317000.0,6.5548,6.5913,6.5548,6.5694,1317000.0
2010-06-24 13:30:00,9.02,9.06,9.02,9.06,1103800.0,6.5694,6.5985,6.5694,6.5985,1103800.0
2010-06-24 14:00:00,9.06,9.06,9.01,9.01,954200.0,6.5985,6.5985,6.5621,6.5621,954200.0
2010-06-24 14:30:00,9.01,9.02,8.92,8.93,1641800.0,6.5621,6.5694,6.4966,6.5039,1641800.0
2010-06-24 15:00:00,8.93,8.96,8.86,8.95,5862600.0,6.5039,6.5257,6.4529,6.5184,5862600.0
2010-06-24 15:30:00,8.95,8.96,8.9,8.92,7573000.0,6.5184,6.5257,6.482,6.4966,7573000.0
2010-06-25 09:30:00,8.92,8.93,8.8,8.83,2361800.0,6.4966,6.5039,6.4092,6.431,2361800.0
2010-06-25 10:00:00,8.83,8.89,8.81,8.83,4596800.0,6.431,6.4747,6.4165,6.431,4596800.0
2010-06-25 10:30:00,8.83,8.88,8.8,8.86,3904600.0,6.431,6.4674,6.4092,6.4529,3904600.0
2010-06-25 11:00:00,8.86,8.9,8.86,8.88,2542200.0,6.4529,6.482,6.4529,6.4674,2542200.0
2010-06-25 11:30:00,8.89,8.93,8.88,8.9,1670000.0,6.4747,6.5039,6.4674,6.482,1670000.0
2010-06-25 12:00:00,8.9,8.94,8.88,8.92,1515400.0,6.482,6.5111,6.4674,6.4966,1515400.0
2010-06-25 12:30:00,8.92,8.93,8.86,8.87,1370000.0,6.4966,6.5039,6.4529,6.4602,1370000.0
2010-06-25 13:00:00,8.87,8.9,8.86,8.88,1761600.0,6.4602,6.482,6.4529,6.4674,1761600.0
2010-06-25 13:30:00,8.88,8.94,8.87,8.94,3338400.0,6.4674,6.5111,6.4602,6.5111,3338400.0
2010-06-25 14:00:00,8.93,8.95,8.9,8.93,1804600.0,6.5039,6.5184,6.482,6.5039,1804600.0
2010-06-25 14:30:00,8.93,8.94,8.9,8.92,1161600.0,6.5039,6.5111,6.482,6.4966,1161600.0
2010-06-25 15:00:00,8.92,8.93,8.85,8.86,1808600.0,6.4966,6.5039,6.4456,6.4529,1808600.0
2010-06-25 15:30:00,8.87,8.9,8.79,8.8,10684200.0,6.4602,6.482,6.4019,6.4092,10684200.0
2010-06-28 09:30:00,8.86,8.96,8.81,8.88,2811000.0,6.4529,6.5257,6.4165,6.4674,2811000.0
2010-06-28 10:00:00,8.89,8.92,8.88,8.92,3206600.0,6.4747,6.4966,6.4674,6.4966,3206600.0
2010-06-28 10:30:00,8.92,9.03,8.9,9.02,2981400.0,6.4966,6.5767,6.482,6.5694,2981400.0
2010-06-28 11:00:00,9.02,9.06,9.02,9.06,2396800.0,6.5694,6.5985,6.5694,6.5985,2396800.0
2010-06-28 11:30:00,9.06,9.06,9.0,9.02,3304800.0,6.5985,6.5985,6.5548,6.5694,3304800.0
2010-06-28 12:00:00,9.02,9.05,9.01,9.05,5749800.0,6.5694,6.5913,6.5621,6.5913,5749800.0
2010-06-28 12:30:00,9.05,9.05,9.01,9.04,6259000.0,6.5913,6.5913,6.5621,6.584,6259000.0
2010-06-28 13:00:00,9.04,9.04,9.02,9.03,10802400.0,6.584,6.584,6.5694,6.5767,10802400.0
2010-06-28 13:30:00,9.03,9.04,9.01,9.03,9143200.0,6.5767,6.584,6.5621,6.5767,9143200.0
2010-06-28 14:00:00,9.03,9.04,9.01,9.01,3791400.0,6.5767,6.584,6.5621,6.5621,3791400.0
2010-06-28 14:30:00,9.02,9.06,9.01,9.05,9335200.0,6.5694,6.5985,6.5621,6.5913,9335200.0
2010-06-28 15:00:00,9.05,9.1,9.05,9.05,10163800.0,6.5913,6.6277,6.5913,6.5913,10163800.0
2010-06-28 15:30:00,9.05,9.08,9.04,9.06,9003200.0,6.5913,6.6131,6.584,6.5985,9003200.0
2010-06-29 09:30:00,8.96,8.99,8.83,8.85,5386400.0,6.5257,6.5476,6.431,6.4456,5386400.0
2010-06-29 10:00:00,8.86,8.87,8.75,8.75,6819800.0,6.4529,6.4602,6.3728,6.3728,6819800.0
2010-06-29 10:30:00,8.76,8.8,8.75,8.78,4499600.0,6.38,6.4092,6.3728,6.3946,4499600.0
2010-06-29 11:00:00,8.79,8.81,8.77,8.77,3184800.0,6.4019,6.4165,6.3873,6.3873,3184800.0
2010-06-29 11:30:00,8.78,8.79,8.76,8.76,1745000.0,6.3946,6.4019,6.38,6.38,1745000.0
2010-06-29 12:00:00,8.76,8.8,8.74,8.78,2694400.0,6.38,6.4092,6.3655,6.3946,2694400.0
2010-06-29 12:30:00,8.78,8.84,8.78,8.84,2850000.0,6.3946,6.4383,6.3946,6.4383,2850000.0
2010-06-29 13:00:00,8.83,8.87,8.83,8.85,4071200.0,6.431,6.4602,6.431,6.4456,4071200.0
2010-06-29 13:30:00,8.85,8.88,8.82,8.88,3803000.0,6.4456,6.4674,6.4237,6.4674,3803000.0
2010-06-29 14:00:00,8.88,8.93,8.88,8.9,3208200.0,6.4674,6.5039,6.4674,6.482,3208200.0
2010-06-29 14:30:00,8.9,8.9,8.84,8.84,3335800.0,6.482,6.482,6.4383,6.4383,3335800.0
2010-06-29 15:00:00,8.84,8.88,8.76,8.78,4042600.0,6.4383,6.4674,6.38,6.3946,4042600.0
2010-06-29 15:30:00,8.78,8.86,8.74,8.84,12076800.0,6.3946,6.4529,6.3655,6.4383,12076800.0
2010-06-30 09:30:00,8.87,8.88,8.8,8.84,5262200.0,6.4602,6.4674,6.4092,6.4383,5262200.0
2010-06-30 10:00:00,8.84,8.85,8.8,8.81,2975000.0,6.4383,6.4456,6.4092,6.4165,2975000.0
2010-06-30 10:30:00,8.8,8.85,8.8,8.84,4395600.0,6.4092,6.4456,6.4092,6.4383,4395600.0
2010-06-30 11:00:00,8.84,8.86,8.81,8.83,4382000.0,6.4383,6.4529,6.4165,6.431,4382000.0
2010-06-30 11:30:00,8.83,8.87,8.83,8.85,2271600.0,6.431,6.4602,6.431,6.4456,2271600.0
2010-06-30 12:00:00,8.86,8.88,8.85,8.86,2976000.0,6.4529,6.4674,6.4456,6.4529,2976000.0
2010-06-30 12:30:00,8.86,8.87,8.84,8.86,1769800.0,6.4529,6.4602,6.4383,6.4529,1769800.0
2010-06-30 13:00:00,8.86,8.88,8.85,8.85,3608800.0,6.4529,6.4674,6.4456,6.4456,3608800.0
2010-06-30 13:30:00,8.85,8.86,8.81,8.85,3629000.0,6.4456,6.4529,6.4165,6.4456,3629000.0
2010-06-30 14:00:00,8.85,8.86,8.77,8.78,2811800.0,6.4456,6.4529,6.3873,6.3946,2811800.0
2010-06-30 14:30:00,8.78,8.83,8.77,8.81,2453400.0,6.3946,6.431,6.3873,6.4165,2453400.0
2010-06-30 15:00:00,8.81,8.81,8.75,8.76,2878800.0,6.4165,6.4165,6.3728,6.38,2878800.0
2010-06-30 15:30:00,8.75,8.76,8.66,8.69,9940000.0,6.3728,6.38,6.3072,6.3291,9940000.0
2010-07-01 09:30:00,8.65,8.69,8.6,8.68,2641200.0,6.2999,6.3291,6.2635,6.3218,2641200.0
2010-07-01 10:00:00,8.67,8.68,8.61,8.63,3750200.0,6.3145,6.3218,6.2708,6.2854,3750200.0
2010-07-01 10:30:00,8.63,8.63,8.54,8.56,3738200.0,6.2854,6.2854,6.2198,6.2344,3738200.0
2010-07-01 11:00:00,8.56,8.65,8.54,8.65,3695800.0,6.2344,6.2999,6.2198,6.2999,3695800.0
2010-07-01 11:30:00,8.64,8.72,8.63,8.66,5500800.0,6.2926,6.3509,6.2854,6.3072,5500800.0
2010-07-01 12:00:00,8.66,8.67,8.63,8.67,3694400.0,6.3072,6.3145,6.2854,6.3145,3694400.0
2010-07-01 12:30:00,8.67,8.76,8.67,8.72,2590200.0,6.3145,6.38,6.3145,6.3509,2590200.0
2010-07-01 13:00:00,8.72,8.78,8.65,8.78,2169400.0,6.3509,6.3946,6.2999,6.3946,2169400.0
2010-07-01 13:30:00,8.78,8.8,8.73,8.77,2971400.0,6.3946,6.4092,6.3582,6.3873,2971400.0
2010-07-01 14:00:00,8.77,8.82,8.74,8.79,4417400.0,6.3873,6.4237,6.3655,6.4019,4417400.0
2010-07-01 14:30:00,8.79,8.79,8.71,8.71,3300400.0,6.4019,6.4019,6.3436,6.3436,3300400.0
2010-07-01 15:00:00,8.71,8.82,8.71,8.81,5339200.0,6.3436,6.4237,6.3436,6.4165,5339200.0
2010-07-01 15:30:00,8.81,8.88,8.81,8.88,14465400.0,6.4165,6.4674,6.4165,6.4674,14465400.0
2010-07-02 09:30:00,8.84,8.88,8.77,8.78,4174000.0,6.4732,6.5024,6.4219,6.4292,4174000.0
2010-07-02 10:00:00,8.77,8.78,8.7,8.71,2457200.0,6.4219,6.4292,6.3706,6.378,2457200.0
2010-07-02 10:30:00,8.71,8.71,8.68,8.68,1785000.0,6.378,6.378,6.356,6.356,1785000.0
2010-07-02 11:00:00,8.68,8.71,8.67,8.7,6040800.0,6.356,6.378,6.3487,6.3706,6040800.0
2010-07-02 11:30:00,8.7,8.71,8.67,8.7,2828000.0,6.3706,6.378,6.3487,6.3706,2828000.0
2010-07-02 12:00:00,8.7,8.72,8.67,8.7,1541200.0,6.3706,6.3853,6.3487,6.3706,1541200.0
2010-07-02 12:30:00,8.69,8.7,8.65,8.67,1295000.0,6.3633,6.3706,6.334,6.3487,1295000.0
2010-07-02 13:00:00,8.67,8.7,8.65,8.68,2144200.0,6.3487,6.3706,6.334,6.356,2144200.0
2010-07-02 13:30:00,8.67,8.7,8.67,8.7,1070400.0,6.3487,6.3706,6.3487,6.3706,1070400.0
2010-07-02 14:00:00,8.7,8.72,8.69,8.72,1432200.0,6.3706,6.3853,6.3633,6.3853,1432200.0
2010-07-02 14:30:00,8.72,8.76,8.71,8.76,1970400.0,6.3853,6.4146,6.378,6.4146,1970400.0
2010-07-02 15:00:00,8.75,8.78,8.74,8.78,1909400.0,6.4073,6.4292,6.3999,6.4292,1909400.0
2010-07-02 15:30:00,8.78,8.81,8.73,8.73,5689800.0,6.4292,6.4512,6.3926,6.3926,5689800.0
2010-07-06 09:30:00,8.8,8.9,8.79,8.88,6698800.0,6.4439,6.5171,6.4365,6.5024,6698800.0
2010-07-06 10:00:00,8.88,8.94,8.87,8.9,8648400.0,6.5024,6.5464,6.4951,6.5171,8648400.0
2010-07-06 10:30:00,8.89,8.95,8.88,8.93,7957200.0,6.5098,6.5537,6.5024,6.5391,7957200.0
2010-07-06 11:00:00,8.93,9.02,8.93,8.99,5788000.0,6.5391,6.605,6.5391,6.583,5788000.0
2010-07-06 11:30:00,8.99,9.05,8.99,9.03,2739400.0,6.583,6.6269,6.583,6.6123,2739400.0
2010-07-06 12:00:00,9.03,9.05,8.93,8.94,5949000.0,6.6123,6.6269,6.5391,6.5464,5949000.0
2010-07-06 12:30:00,8.93,8.97,8.92,8.93,3520400.0,6.5391,6.5683,6.5317,6.5391,3520400.0
2010-07-06 13:00:00,8.93,8.97,8.92,8.96,3435600.0,6.5391,6.5683,6.5317,6.561,3435600.0
2010-07-06 13:30:00,8.96,8.96,8.86,8.86,3168000.0,6.561,6.561,6.4878,6.4878,3168000.0
2010-07-06 14:00:00,8.86,8.91,8.81,8.9,3035000.0,6.4878,6.5244,6.4512,6.5171,3035000.0
2010-07-06 14:30:00,8.9,8.9,8.86,8.86,2677000.0,6.5171,6.5171,6.4878,6.4878,2677000.0
2010-07-06 15:00:00,8.86,8.87,8.8,8.81,4871000.0,6.4878,6.4951,6.4439,6.4512,4871000.0
2010-07-06 15:30:00,8.81,8.9,8.81,8.9,11030200.0,6.4512,6.5171,6.4512,6.5171,11030200.0
2010-07-07 09:30:00,8.9,8.93,8.8,8.81,5132000.0,6.5171,6.5391,6.4439,6.4512,5132000.0
2010-07-07 10:00:00,8.81,8.86,8.81,8.83,8132600.0,6.4512,6.4878,6.4512,6.4658,8132600.0
2010-07-07 10:30:00,8.82,8.85,8.79,8.85,4491200.0,6.4585,6.4805,6.4365,6.4805,4491200.0
2010-07-07 11:00:00,8.84,8.85,8.81,8.85,2143200.0,6.4732,6.4805,6.4512,6.4805,2143200.0
2010-07-07 11:30:00,8.85,8.86,8.77,8.77,3473200.0,6.4805,6.4878,6.4219,6.4219,3473200.0
2010-07-07 12:00:00,8.78,8.8,8.77,8.8,2212200.0,6.4292,6.4439,6.4219,6.4439,2212200.0
2010-07-07 12:30:00,8.8,8.84,8.79,8.82,1302800.0,6.4439,6.4732,6.4365,6.4585,1302800.0
2010-07-07 13:00:00,8.83,8.85,8.81,8.83,2530000.0,6.4658,6.4805,6.4512,6.4658,2530000.0
2010-07-07 13:30:00,8.84,8.84,8.8,8.81,1909400.0,6.4732,6.4732,6.4439,6.4512,1909400.0
2010-07-07 14:00:00,8.81,8.82,8.8,8.81,2257200.0,6.4512,6.4585,6.4439,6.4512,2257200.0
2010-07-07 14:30:00,8.81,8.83,8.79,8.83,1753800.0,6.4512,6.4658,6.4365,6.4658,1753800.0
2010-07-07 15:00:00,8.83,8.89,8.81,8.88,4140600.0,6.4658,6.5098,6.4512,6.5024,4140600.0
2010-07-07 15:30:00,8.88,8.94,8.87,8.93,9252400.0,6.5024,6.5464,6.4951,6.5391,9252400.0
2010-07-08 09:30:00,8.98,9.01,8.85,8.97,7221600.0,6.5757,6.5976,6.4805,6.5683,7221600.0
2010-07-08 10:00:00,8.97,8.98,8.94,8.96,3509000.0,6.5683,6.5757,6.5464,6.561,3509000.0
2010-07-08 10:30:00,8.96,8.97,8.92,8.93,2437000.0,6.561,6.5683,6.5317,6.5391,2437000.0
2010-07-08 11:00:00,8.93,8.97,8.9,8.94,1699400.0,6.5391,6.5683,6.5171,6.5464,1699400.0
2010-07-08 11:30:00,8.94,8.96,8.9,8.92,1628000.0,6.5464,6.561,6.5171,6.5317,1628000.0
2010-07-08 12:00:00,8.92,8.94,8.89,8.93,3445200.0,6.5317,6.5464,6.5098,6.5391,3445200.0
2010-07-08 12:30:00,8.93,8.93,8.89,8.9,10654200.0,6.5391,6.5391,6.5098,6.5171,10654200.0
2010-07-08 13:00:00,8.89,8.94,8.88,8.88,7932200.0,6.5098,6.5464,6.5024,6.5024,7932200.0
2010-07-08 13:30:00,8.88,8.9,8.83,8.85,6791800.0,6.5024,6.5171,6.4658,6.4805,6791800.0
2010-07-08 14:00:00,8.85,8.87,8.82,8.83,2944600.0,6.4805,6.4951,6.4585,6.4658,2944600.0
2010-07-08 14:30:00,8.83,8.9,8.83,8.9,3810400.0,6.4658,6.5171,6.4658,6.5171,3810400.0
2010-07-08 15:00:00,8.9,8.91,8.87,8.88,6299200.0,6.5171,6.5244,6.4951,6.5024,6299200.0
2010-07-08 15:30:00,8.88,8.94,8.88,8.93,10336800.0,6.5024,6.5464,6.5024,6.5391,10336800.0
2010-07-09 09:30:00,8.95,9.01,8.9,8.99,2766600.0,6.5537,6.5976,6.5171,6.583,2766600.0
2010-07-09 10:00:00,8.98,9.02,8.95,8.97,3216400.0,6.5757,6.605,6.5537,6.5683,3216400.0
2010-07-09 10:30:00,8.96,8.99,8.92,8.94,4042600.0,6.561,6.583,6.5317,6.5464,4042600.0
2010-07-09 11:00:00,8.94,8.94,8.88,8.9,1910000.0,6.5464,6.5464,6.5024,6.5171,1910000.0
2010-07-09 11:30:00,8.9,8.93,8.88,8.88,1512400.0,6.5171,6.5391,6.5024,6.5024,1512400.0
2010-07-09 12:00:00,8.88,8.93,8.88,8.92,1616600.0,6.5024,6.5391,6.5024,6.5317,1616600.0
2010-07-09 12:30:00,8.92,8.94,8.9,8.93,1713600.0,6.5317,6.5464,6.5171,6.5391,1713600.0
2010-07-09 13:00:00,8.93,8.97,8.92,8.95,1099600.0,6.5391,6.5683,6.5317,6.5537,1099600.0
2010-07-09 13:30:00,8.95,8.98,8.94,8.97,905800.0,6.5537,6.5757,6.5464,6.5683,905800.0
2010-07-09 14:00:00,8.97,8.99,8.97,8.97,1287000.0,6.5683,6.583,6.5683,6.5683,1287000.0
2010-07-09 14:30:00,8.97,9.03,8.96,9.01,4775400.0,6.5683,6.6123,6.561,6.5976,4775400.0
2010-07-09 15:00:00,9.01,9.02,8.97,8.99,2651800.0,6.5976,6.605,6.5683,6.583,2651800.0
2010-07-09 15:30:00,8.99,9.05,8.97,9.04,9760000.0,6.583,6.6269,6.5683,6.6196,9760000.0
2010-07-12 09:30:00,8.96,9.12,8.93,9.12,4419400.0,6.561,6.6782,6.5391,6.6782,4419400.0
2010-07-12 10:00:00,9.12,9.13,9.09,9.1,3519800.0,6.6782,6.6855,6.6562,6.6635,3519800.0
2010-07-12 10:30:00,9.09,9.12,9.08,9.12,1757800.0,6.6562,6.6782,6.6489,6.6782,1757800.0
2010-07-12 11:00:00,9.12,9.13,9.09,9.13,2884400.0,6.6782,6.6855,6.6562,6.6855,2884400.0
2010-07-12 11:30:00,9.13,9.19,9.13,9.17,4680400.0,6.6855,6.7294,6.6855,6.7148,4680400.0
2010-07-12 12:00:00,9.17,9.27,9.16,9.27,7959400.0,6.7148,6.788,6.7075,6.788,7959400.0
2010-07-12 12:30:00,9.27,9.27,9.22,9.22,6041400.0,6.788,6.788,6.7514,6.7514,6041400.0
2010-07-12 13:00:00,9.22,9.24,9.21,9.23,3538000.0,6.7514,6.7661,6.7441,6.7587,3538000.0
2010-07-12 13:30:00,9.22,9.24,9.19,9.24,1900600.0,6.7514,6.7661,6.7294,6.7661,1900600.0
2010-07-12 14:00:00,9.24,9.26,9.23,9.24,1459800.0,6.7661,6.7807,6.7587,6.7661,1459800.0
2010-07-12 14:30:00,9.24,9.28,9.22,9.27,3605400.0,6.7661,6.7953,6.7514,6.788,3605400.0
2010-07-12 15:00:00,9.27,9.29,9.25,9.29,3153000.0,6.788,6.8027,6.7734,6.8027,3153000.0
2010-07-12 15:30:00,9.28,9.3,9.24,9.26,6572200.0,6.7953,6.81,6.7661,6.7807,6572200.0
2010-07-13 09:30:00,9.35,9.43,9.32,9.4,5018400.0,6.8466,6.9052,6.8246,6.8832,5018400.0
2010-07-13 10:00:00,9.4,9.47,9.4,9.45,5553800.0,6.8832,6.9345,6.8832,6.9198,5553800.0
2010-07-13 10:30:00,9.45,9.46,9.42,9.44,3547600.0,6.9198,6.9272,6.8979,6.9125,3547600.0
2010-07-13 11:00:00,9.44,9.47,9.43,9.47,1813400.0,6.9125,6.9345,6.9052,6.9345,1813400.0
2010-07-13 11:30:00,9.47,9.57,9.47,9.51,4972800.0,6.9345,7.0077,6.9345,6.9638,4972800.0
2010-07-13 12:00:00,9.5,9.52,9.47,9.5,4297800.0,6.9564,6.9711,6.9345,6.9564,4297800.0
2010-07-13 12:30:00,9.5,9.51,9.45,9.46,2182200.0,6.9564,6.9638,6.9198,6.9272,2182200.0
2010-07-13 13:00:00,9.46,9.47,9.45,9.47,4326000.0,6.9272,6.9345,6.9198,6.9345,4326000.0
2010-07-13 13:30:00,9.47,9.48,9.44,9.46,2987000.0,6.9345,6.9418,6.9125,6.9272,2987000.0
2010-07-13 14:00:00,9.46,9.49,9.46,9.48,2550600.0,6.9272,6.9491,6.9272,6.9418,2550600.0
2010-07-13 14:30:00,9.49,9.55,9.48,9.55,2826800.0,6.9491,6.9931,6.9418,6.9931,2826800.0
2010-07-13 15:00:00,9.55,9.57,9.54,9.57,3571800.0,6.9931,7.0077,6.9857,7.0077,3571800.0
2010-07-13 15:30:00,9.57,9.61,9.51,9.51,11584000.0,7.0077,7.037,6.9638,6.9638,11584000.0
2010-07-14 09:30:00,9.51,9.57,9.46,9.49,4314400.0,6.9638,7.0077,6.9272,6.9491,4314400.0
2010-07-14 10:00:00,9.49,9.55,9.44,9.54,3515000.0,6.9491,6.9931,6.9125,6.9857,3515000.0
2010-07-14 10:30:00,9.54,9.58,9.52,9.58,4593400.0,6.9857,7.015,6.9711,7.015,4593400.0
2010-07-14 11:00:00,9.58,9.61,9.55,9.56,2314200.0,7.015,7.037,6.9931,7.0004,2314200.0
2010-07-14 11:30:00,9.55,9.59,9.55,9.56,1646200.0,6.9931,7.0223,6.9931,7.0004,1646200.0
2010-07-14 12:00:00,9.56,9.56,9.55,9.56,1159600.0,7.0004,7.0004,6.9931,7.0004,1159600.0
2010-07-14 12:30:00,9.56,9.58,9.55,9.56,956200.0,7.0004,7.015,6.9931,7.0004,956200.0
2010-07-14 13:00:00,9.56,9.56,9.52,9.53,1044800.0,7.0004,7.0004,6.9711,6.9784,1044800.0
2010-07-14 13:30:00,9.53,9.53,9.46,9.47,1543800.0,6.9784,6.9784,6.9272,6.9345,1543800.0
2010-07-14 14:00:00,9.47,9.49,9.43,9.45,3003000.0,6.9345,6.9491,6.9052,6.9198,3003000.0
2010-07-14 14:30:00,9.45,9.47,9.44,9.46,2107200.0,6.9198,6.9345,6.9125,6.9272,2107200.0
2010-07-14 15:00:00,9.46,9.49,9.45,9.47,1495000.0,6.9272,6.9491,6.9198,6.9345,1495000.0
2010-07-14 15:30:00,9.47,9.5,9.43,9.49,4614200.0,6.9345,6.9564,6.9052,6.9491,4614200.0
2010-07-15 09:30:00,9.51,9.62,9.44,9.58,3510800.0,6.9638,7.0443,6.9125,7.015,3510800.0
2010-07-15 10:00:00,9.58,9.58,9.49,9.51,4837000.0,7.015,7.015,6.9491,6.9638,4837000.0
2010-07-15 10:30:00,9.52,9.54,9.49,9.51,2708600.0,6.9711,6.9857,6.9491,6.9638,2708600.0
2010-07-15 11:00:00,9.51,9.65,9.49,9.59,8241200.0,6.9638,7.0663,6.9491,7.0223,8241200.0
2010-07-15 11:30:00,9.59,9.6,9.55,9.57,1617400.0,7.0223,7.0297,6.9931,7.0077,1617400.0
2010-07-15 12:00:00,9.57,9.58,9.54,9.55,1730800.0,7.0077,7.015,6.9857,6.9931,1730800.0
2010-07-15 12:30:00,9.56,9.58,9.55,9.58,862400.0,7.0004,7.015,6.9931,7.015,862400.0
2010-07-15 13:00:00,9.58,9.62,9.58,9.6,1458400.0,7.015,7.0443,7.015,7.0297,1458400.0
2010-07-15 13:30:00,9.6,9.61,9.57,9.57,2095600.0,7.0297,7.037,7.0077,7.0077,2095600.0
2010-07-15 14:00:00,9.58,9.59,9.56,9.58,2251000.0,7.015,7.0223,7.0004,7.015,2251000.0
2010-07-15 14:30:00,9.58,9.6,9.56,9.56,2145800.0,7.015,7.0297,7.0004,7.0004,2145800.0
2010-07-15 15:00:00,9.57,9.59,9.54,9.59,5202200.0,7.0077,7.0223,6.9857,7.0223,5202200.0
2010-07-15 15:30:00,9.59,9.67,9.59,9.65,6719000.0,7.0223,7.0809,7.0223,7.0663,6719000.0
2010-07-16 09:30:00,9.65,9.68,9.45,9.49,11042600.0,7.0663,7.0883,6.9198,6.9491,11042600.0
2010-07-16 10:00:00,9.49,9.51,9.42,9.44,4163400.0,6.9491,6.9638,6.8979,6.9125,4163400.0
2010-07-16 10:30:00,9.44,9.45,9.4,9.41,3606600.0,6.9125,6.9198,6.8832,6.8905,3606600.0
2010-07-16 11:00:00,9.42,9.42,9.3,9.34,4002600.0,6.8979,6.8979,6.81,6.8393,4002600.0
2010-07-16 11:30:00,9.34,9.36,9.31,9.33,3015400.0,6.8393,6.8539,6.8173,6.832,3015400.0
2010-07-16 12:00:00,9.33,9.37,9.31,9.35,2353000.0,6.832,6.8613,6.8173,6.8466,2353000.0
2010-07-16 12:30:00,9.34,9.36,9.32,9.33,2746000.0,6.8393,6.8539,6.8246,6.832,2746000.0
2010-07-16 13:00:00,9.33,9.35,9.28,9.29,2092800.0,6.832,6.8466,6.7953,6.8027,2092800.0
2010-07-16 13:30:00,9.29,9.32,9.26,9.28,1722800.0,6.8027,6.8246,6.7807,6.7953,1722800.0
2010-07-16 14:00:00,9.28,9.31,9.27,9.29,2245400.0,6.7953,6.8173,6.788,6.8027,2245400.0
2010-07-16 14:30:00,9.29,9.31,9.26,9.28,2901400.0,6.8027,6.8173,6.7807,6.7953,2901400.0
2010-07-16 15:00:00,9.29,9.3,9.25,9.27,3276800.0,6.8027,6.81,6.7734,6.788,3276800.0
2010-07-16 15:30:00,9.27,9.29,9.24,9.27,7209400.0,6.788,6.8027,6.7661,6.788,7209400.0
2010-07-19 09:30:00,9.24,9.49,9.23,9.46,3523800.0,6.7661,6.9491,6.7587,6.9272,3523800.0
2010-07-19 10:00:00,9.46,9.49,9.42,9.44,2639800.0,6.9272,6.9491,6.8979,6.9125,2639800.0
2010-07-19 10:30:00,9.44,9.47,9.38,9.44,2193200.0,6.9125,6.9345,6.8686,6.9125,2193200.0
2010-07-19 11:00:00,9.44,9.53,9.44,9.51,6130600.0,6.9125,6.9784,6.9125,6.9638,6130600.0
2010-07-19 11:30:00,9.51,9.54,9.49,9.52,1545800.0,6.9638,6.9857,6.9491,6.9711,1545800.0
2010-07-19 12:00:00,9.52,9.52,9.47,9.51,1694600.0,6.9711,6.9711,6.9345,6.9638,1694600.0
2010-07-19 12:30:00,9.52,9.53,9.48,9.49,1439800.0,6.9711,6.9784,6.9418,6.9491,1439800.0
2010-07-19 13:00:00,9.49,9.49,9.45,9.47,1028000.0,6.9491,6.9491,6.9198,6.9345,1028000.0
2010-07-19 13:30:00,9.47,9.47,9.44,9.46,1009000.0,6.9345,6.9345,6.9125,6.9272,1009000.0
2010-07-19 14:00:00,9.45,9.51,9.45,9.5,1749400.0,6.9198,6.9638,6.9198,6.9564,1749400.0
2010-07-19 14:30:00,9.51,9.52,9.49,9.49,3024800.0,6.9638,6.9711,6.9491,6.9491,3024800.0
2010-07-19 15:00:00,9.49,9.54,9.48,9.5,2426600.0,6.9491,6.9857,6.9418,6.9564,2426600.0
2010-07-19 15:30:00,9.5,9.55,9.5,9.51,6276200.0,6.9564,6.9931,6.9564,6.9638,6276200.0
2010-07-20 09:30:00,9.39,9.47,9.35,9.45,4032600.0,6.8759,6.9345,6.8466,6.9198,4032600.0
2010-07-20 10:00:00,9.46,9.46,9.35,9.35,3955000.0,6.9272,6.9272,6.8466,6.8466,3955000.0
2010-07-20 10:30:00,9.36,9.38,9.33,9.33,2776200.0,6.8539,6.8686,6.832,6.832,2776200.0
2010-07-20 11:00:00,9.33,9.41,9.33,9.4,2495200.0,6.832,6.8905,6.832,6.8832,2495200.0
2010-07-20 11:30:00,9.4,9.41,9.34,9.35,1419600.0,6.8832,6.8905,6.8393,6.8466,1419600.0
2010-07-20 12:00:00,9.35,9.37,9.29,9.3,2240600.0,6.8466,6.8613,6.8027,6.81,2240600.0
2010-07-20 12:30:00,9.3,9.37,9.3,9.37,2607400.0,6.81,6.8613,6.81,6.8613,2607400.0
2010-07-20 13:00:00,9.38,9.38,9.36,9.37,976600.0,6.8686,6.8686,6.8539,6.8613,976600.0
2010-07-20 13:30:00,9.37,9.41,9.36,9.41,4060600.0,6.8613,6.8905,6.8539,6.8905,4060600.0
2010-07-20 14:00:00,9.41,9.42,9.35,9.38,1844400.0,6.8905,6.8979,6.8466,6.8686,1844400.0
2010-07-20 14:30:00,9.37,9.38,9.34,9.36,3134600.0,6.8613,6.8686,6.8393,6.8539,3134600.0
2010-07-20 15:00:00,9.36,9.4,9.34,9.38,4576400.0,6.8539,6.8832,6.8393,6.8686,4576400.0
2010-07-20 15:30:00,9.39,9.43,9.37,9.43,7183800.0,6.8759,6.9052,6.8613,6.9052,7183800.0
2010-07-21 09:30:00,9.42,9.44,9.25,9.27,4291600.0,6.8979,6.9125,6.7734,6.788,4291600.0
2010-07-21 10:00:00,9.27,9.31,9.26,9.29,4357600.0,6.788,6.8173,6.7807,6.8027,4357600.0
2010-07-21 10:30:00,9.28,9.31,9.27,9.29,2753000.0,6.7953,6.8173,6.788,6.8027,2753000.0
2010-07-21 11:00:00,9.29,9.31,9.24,9.28,1905200.0,6.8027,6.8173,6.7661,6.7953,1905200.0
2010-07-21 11:30:00,9.27,9.3,9.26,9.27,1257000.0,6.788,6.81,6.7807,6.788,1257000.0
2010-07-21 12:00:00,9.27,9.28,9.22,9.24,2710000.0,6.788,6.7953,6.7514,6.7661,2710000.0
2010-07-21 12:30:00,9.24,9.24,9.21,9.22,4793800.0,6.7661,6.7661,6.7441,6.7514,4793800.0
2010-07-21 13:00:00,9.22,9.22,9.18,9.19,5546000.0,6.7514,6.7514,6.7221,6.7294,5546000.0
2010-07-21 13:30:00,9.2,9.22,9.19,9.19,6089400.0,6.7368,6.7514,6.7294,6.7294,6089400.0
2010-07-21 14:00:00,9.19,9.19,9.06,9.12,9078000.0,6.7294,6.7294,6.6343,6.6782,9078000.0
2010-07-21 14:30:00,9.12,9.13,9.08,9.11,6608000.0,6.6782,6.6855,6.6489,6.6709,6608000.0
2010-07-21 15:00:00,9.11,9.18,9.1,9.15,6701200.0,6.6709,6.7221,6.6635,6.7002,6701200.0
2010-07-21 15:30:00,9.15,9.18,9.1,9.17,11135200.0,6.7002,6.7221,6.6635,6.7148,11135200.0
2010-07-22 09:30:00,9.24,9.4,9.23,9.39,3574200.0,6.7661,6.8832,6.7587,6.8759,3574200.0
2010-07-22 10:00:00,9.39,9.44,9.39,9.43,5337400.0,6.8759,6.9125,6.8759,6.9052,5337400.0
2010-07-22 10:30:00,9.42,9.46,9.4,9.44,2726400.0,6.8979,6.9272,6.8832,6.9125,2726400.0
2010-07-22 11:00:00,9.44,9.5,9.42,9.49,2384000.0,6.9125,6.9564,6.8979,6.9491,2384000.0
2010-07-22 11:30:00,9.48,9.48,9.4,9.41,2752200.0,6.9418,6.9418,6.8832,6.8905,2752200.0
2010-07-22 12:00:00,9.4,9.45,9.4,9.44,2236200.0,6.8832,6.9198,6.8832,6.9125,2236200.0
2010-07-22 12:30:00,9.44,9.45,9.41,9.42,2351400.0,6.9125,6.9198,6.8905,6.8979,2351400.0
2010-07-22 13:00:00,9.43,9.44,9.42,9.43,1147400.0,6.9052,6.9125,6.8979,6.9052,1147400.0
2010-07-22 13:30:00,9.43,9.44,9.38,9.4,895800.0,6.9052,6.9125,6.8686,6.8832,895800.0
2010-07-22 14:00:00,9.39,9.46,9.39,9.46,1096400.0,6.8759,6.9272,6.8759,6.9272,1096400.0
2010-07-22 14:30:00,9.46,9.46,9.4,9.45,1846400.0,6.9272,6.9272,6.8832,6.9198,1846400.0
2010-07-22 15:00:00,9.46,9.48,9.43,9.46,2332400.0,6.9272,6.9418,6.9052,6.9272,2332400.0
2010-07-22 15:30:00,9.46,9.46,9.37,9.41,10464400.0,6.9272,6.9272,6.8613,6.8905,10464400.0
2010-07-23 09:30:00,9.47,9.47,9.38,9.42,2511600.0,6.9345,6.9345,6.8686,6.8979,2511600.0
2010-07-23 10:00:00,9.42,9.44,9.4,9.43,2371600.0,6.8979,6.9125,6.8832,6.9052,2371600.0
2010-07-23 10:30:00,9.43,9.45,9.4,9.4,1721600.0,6.9052,6.9198,6.8832,6.8832,1721600.0
2010-07-23 11:00:00,9.4,9.48,9.39,9.47,2076000.0,6.8832,6.9418,6.8759,6.9345,2076000.0
2010-07-23 11:30:00,9.47,9.52,9.46,9.51,1897600.0,6.9345,6.9711,6.9272,6.9638,1897600.0
2010-07-23 12:00:00,9.51,9.54,9.46,9.52,2808200.0,6.9638,6.9857,6.9272,6.9711,2808200.0
2010-07-23 12:30:00,9.52,9.54,9.49,9.54,1932600.0,6.9711,6.9857,6.9491,6.9857,1932600.0
2010-07-23 13:00:00,9.54,9.65,9.51,9.65,2501600.0,6.9857,7.0663,6.9638,7.0663,2501600.0
2010-07-23 13:30:00,9.65,9.68,9.63,9.64,3259000.0,7.0663,7.0883,7.0516,7.059,3259000.0
2010-07-23 14:00:00,9.65,9.67,9.63,9.64,2597400.0,7.0663,7.0809,7.0516,7.059,2597400.0
2010-07-23 14:30:00,9.65,9.71,9.61,9.68,3888400.0,7.0663,7.1102,7.037,7.0883,3888400.0
2010-07-23 15:00:00,9.68,9.71,9.67,9.68,3223400.0,7.0883,7.1102,7.0809,7.0883,3223400.0
2010-07-23 15:30:00,9.68,9.7,9.63,9.67,6374400.0,7.0883,7.1029,7.0516,7.0809,6374400.0
2010-07-26 09:30:00,9.66,9.7,9.59,9.63,2175600.0,7.0736,7.1029,7.0223,7.0516,2175600.0
2010-07-26 10:00:00,9.63,9.71,9.63,9.67,2453400.0,7.0516,7.1102,7.0516,7.0809,2453400.0
2010-07-26 10:30:00,9.67,9.72,9.63,9.72,4170200.0,7.0809,7.1175,7.0516,7.1175,4170200.0
2010-07-26 11:00:00,9.72,9.74,9.72,9.73,2156000.0,7.1175,7.1322,7.1175,7.1249,2156000.0
2010-07-26 11:30:00,9.73,9.73,9.71,9.71,1139000.0,7.1249,7.1249,7.1102,7.1102,1139000.0
2010-07-26 12:00:00,9.71,9.74,9.71,9.72,1202600.0,7.1102,7.1322,7.1102,7.1175,1202600.0
2010-07-26 12:30:00,9.72,9.72,9.69,9.69,904600.0,7.1175,7.1175,7.0956,7.0956,904600.0
2010-07-26 13:00:00,9.7,9.7,9.67,9.69,1670400.0,7.1029,7.1029,7.0809,7.0956,1670400.0
2010-07-26 13:30:00,9.69,9.71,9.67,9.7,1610200.0,7.0956,7.1102,7.0809,7.1029,1610200.0
2010-07-26 14:00:00,9.7,9.71,9.65,9.66,1258600.0,7.1029,7.1102,7.0663,7.0736,1258600.0
2010-07-26 14:30:00,9.67,9.67,9.64,9.65,1311600.0,7.0809,7.0809,7.059,7.0663,1311600.0
2010-07-26 15:00:00,9.65,9.72,9.65,9.71,3416800.0,7.0663,7.1175,7.0663,7.1102,3416800.0
2010-07-26 15:30:00,9.71,9.74,9.68,9.72,5471800.0,7.1102,7.1322,7.0883,7.1175,5471800.0
2010-07-27 09:30:00,9.73,9.79,9.7,9.7,2544200.0,7.1249,7.1688,7.1029,7.1029,2544200.0
2010-07-27 10:00:00,9.7,9.78,9.58,9.6,5204400.0,7.1029,7.1615,7.015,7.0297,5204400.0
2010-07-27 10:30:00,9.61,9.62,9.56,9.56,3808800.0,7.037,7.0443,7.0004,7.0004,3808800.0
2010-07-27 11:00:00,9.56,9.59,9.54,9.59,2918400.0,7.0004,7.0223,6.9857,7.0223,2918400.0
2010-07-27 11:30:00,9.59,9.63,9.59,9.63,1519000.0,7.0223,7.0516,7.0223,7.0516,1519000.0
2010-07-27 12:00:00,9.63,9.68,9.63,9.66,1186000.0,7.0516,7.0883,7.0516,7.0736,1186000.0
2010-07-27 12:30:00,9.67,9.7,9.63,9.63,1256200.0,7.0809,7.1029,7.0516,7.0516,1256200.0
2010-07-27 13:00:00,9.63,9.66,9.59,9.59,1963600.0,7.0516,7.0736,7.0223,7.0223,1963600.0
2010-07-27 13:30:00,9.59,9.67,9.58,9.65,2332600.0,7.0223,7.0809,7.015,7.0663,2332600.0
2010-07-27 14:00:00,9.65,9.7,9.63,9.69,2104400.0,7.0663,7.1029,7.0516,7.0956,2104400.0
2010-07-27 14:30:00,9.69,9.7,9.63,9.63,3952000.0,7.0956,7.1029,7.0516,7.0516,3952000.0
2010-07-27 15:00:00,9.64,9.67,9.61,9.67,3500800.0,7.059,7.0809,7.037,7.0809,3500800.0
2010-07-27 15:30:00,9.67,9.68,9.65,9.66,9199200.0,7.0809,7.0883,7.0663,7.0736,9199200.0
2010-07-28 09:30:00,9.56,9.74,9.42,9.73,9809400.0,7.0004,7.1322,6.8979,7.1249,9809400.0
2010-07-28 10:00:00,9.74,9.77,9.67,9.67,8154400.0,7.1322,7.1542,7.0809,7.0809,8154400.0
2010-07-28 10:30:00,9.67,9.71,9.63,9.68,3813800.0,7.0809,7.1102,7.0516,7.0883,3813800.0
2010-07-28 11:00:00,9.69,9.69,9.65,9.65,1949000.0,7.0956,7.0956,7.0663,7.0663,1949000.0
2010-07-28 11:30:00,9.65,9.74,9.65,9.73,1991000.0,7.0663,7.1322,7.0663,7.1249,1991000.0
2010-07-28 12:00:00,9.74,9.76,9.71,9.73,1822200.0,7.1322,7.1468,7.1102,7.1249,1822200.0
2010-07-28 12:30:00,9.72,9.81,9.72,9.81,3476200.0,7.1175,7.1834,7.1175,7.1834,3476200.0
2010-07-28 13:00:00,9.8,9.81,9.78,9.8,2285600.0,7.1761,7.1834,7.1615,7.1761,2285600.0
2010-07-28 13:30:00,9.8,9.84,9.79,9.82,2624000.0,7.1761,7.2054,7.1688,7.1908,2624000.0
2010-07-28 14:00:00,9.81,9.86,9.8,9.84,4422400.0,7.1834,7.2201,7.1761,7.2054,4422400.0
2010-07-28 14:30:00,9.84,9.86,9.81,9.82,3247000.0,7.2054,7.2201,7.1834,7.1908,3247000.0
2010-07-28 15:00:00,9.82,9.83,9.75,9.78,6335400.0,7.1908,7.1981,7.1395,7.1615,6335400.0
2010-07-28 15:30:00,9.78,9.84,9.78,9.79,7603600.0,7.1615,7.2054,7.1615,7.1688,7603600.0
2010-07-29 09:30:00,9.81,9.88,9.76,9.79,5003800.0,7.1834,7.2347,7.1468,7.1688,5003800.0
2010-07-29 10:00:00,9.79,9.8,9.68,9.7,4155400.0,7.1688,7.1761,7.0883,7.1029,4155400.0
2010-07-29 10:30:00,9.7,9.7,9.65,9.67,3176000.0,7.1029,7.1029,7.0663,7.0809,3176000.0
2010-07-29 11:00:00,9.67,9.67,9.53,9.54,5572200.0,7.0809,7.0809,6.9784,6.9857,5572200.0
2010-07-29 11:30:00,9.54,9.55,9.46,9.49,2824200.0,6.9857,6.9931,6.9272,6.9491,2824200.0
2010-07-29 12:00:00,9.49,9.55,9.43,9.53,2887600.0,6.9491,6.9931,6.9052,6.9784,2887600.0
2010-07-29 12:30:00,9.53,9.54,9.44,9.53,2159600.0,6.9784,6.9857,6.9125,6.9784,2159600.0
2010-07-29 13:00:00,9.53,9.57,9.52,9.56,1701200.0,6.9784,7.0077,6.9711,7.0004,1701200.0
2010-07-29 13:30:00,9.56,9.58,9.53,9.53,1931400.0,7.0004,7.015,6.9784,6.9784,1931400.0
2010-07-29 14:00:00,9.53,9.58,9.51,9.56,1503600.0,6.9784,7.015,6.9638,7.0004,1503600.0
2010-07-29 14:30:00,9.56,9.62,9.55,9.61,3218600.0,7.0004,7.0443,6.9931,7.037,3218600.0
2010-07-29 15:00:00,9.61,9.63,9.59,9.61,3358600.0,7.037,7.0516,7.0223,7.037,3358600.0
2010-07-29 15:30:00,9.61,9.62,9.55,9.56,8227000.0,7.037,7.0443,6.9931,7.0004,8227000.0
2010-07-30 09:30:00,9.47,9.63,9.42,9.61,5440000.0,6.9345,7.0516,6.8979,7.037,5440000.0
2010-07-30 10:00:00,9.62,9.63,9.56,9.63,3589000.0,7.0443,7.0516,7.0004,7.0516,3589000.0
2010-07-30 10:30:00,9.63,9.71,9.63,9.65,4035800.0,7.0516,7.1102,7.0516,7.0663,4035800.0
2010-07-30 11:00:00,9.65,9.7,9.63,9.67,2182200.0,7.0663,7.1029,7.0516,7.0809,2182200.0
2010-07-30 11:30:00,9.67,9.7,9.67,9.7,2794800.0,7.0809,7.1029,7.0809,7.1029,2794800.0
2010-07-30 12:00:00,9.7,9.74,9.65,9.73,3960200.0,7.1029,7.1322,7.0663,7.1249,3960200.0
2010-07-30 12:30:00,9.72,9.81,9.72,9.78,4488800.0,7.1175,7.1834,7.1175,7.1615,4488800.0
2010-07-30 13:00:00,9.78,9.8,9.75,9.78,2513600.0,7.1615,7.1761,7.1395,7.1615,2513600.0
2010-07-30 13:30:00,9.78,9.78,9.72,9.73,2015400.0,7.1615,7.1615,7.1175,7.1249,2015400.0
2010-07-30 14:00:00,9.73,9.79,9.7,9.78,2291000.0,7.1249,7.1688,7.1029,7.1615,2291000.0
2010-07-30 14:30:00,9.78,9.82,9.76,9.77,2779600.0,7.1615,7.1908,7.1468,7.1542,2779600.0
2010-07-30 15:00:00,9.77,9.86,9.76,9.83,3752400.0,7.1542,7.2201,7.1468,7.1981,3752400.0
2010-07-30 15:30:00,9.83,9.84,9.72,9.74,7965400.0,7.1981,7.2054,7.1175,7.1322,7965400.0
2010-08-02 09:30:00,9.87,9.9,9.66,9.76,5003800.0,7.2274,7.2493,7.0736,7.1468,5003800.0
2010-08-02 10:00:00,9.76,9.81,9.75,9.77,4579600.0,7.1468,7.1834,7.1395,7.1542,4579600.0
2010-08-02 10:30:00,9.77,9.78,9.71,9.71,3671000.0,7.1542,7.1615,7.1102,7.1102,3671000.0
2010-08-02 11:00:00,9.71,9.71,9.65,9.67,3657800.0,7.1102,7.1102,7.0663,7.0809,3657800.0
2010-08-02 11:30:00,9.67,9.74,9.67,9.72,3272000.0,7.0809,7.1322,7.0809,7.1175,3272000.0
2010-08-02 12:00:00,9.72,9.72,9.69,9.69,1720200.0,7.1175,7.1175,7.0956,7.0956,1720200.0
2010-08-02 12:30:00,9.69,9.7,9.67,9.69,1521600.0,7.0956,7.1029,7.0809,7.0956,1521600.0
2010-08-02 13:00:00,9.69,9.72,9.69,9.72,1260600.0,7.0956,7.1175,7.0956,7.1175,1260600.0
2010-08-02 13:30:00,9.72,9.73,9.69,9.69,2385000.0,7.1175,7.1249,7.0956,7.0956,2385000.0
2010-08-02 14:00:00,9.69,9.71,9.68,9.68,2115200.0,7.0956,7.1102,7.0883,7.0883,2115200.0
2010-08-02 14:30:00,9.68,9.72,9.68,9.7,3120400.0,7.0883,7.1175,7.0883,7.1029,3120400.0
2010-08-02 15:00:00,9.7,9.72,9.7,9.71,4701600.0,7.1029,7.1175,7.1029,7.1102,4701600.0
2010-08-02 15:30:00,9.72,9.74,9.71,9.74,10081800.0,7.1175,7.1322,7.1102,7.1322,10081800.0
2010-08-03 09:30:00,9.71,9.75,9.55,9.55,4661200.0,7.1102,7.1395,6.9931,6.9931,4661200.0
2010-08-03 10:00:00,9.55,9.59,9.52,9.57,3242800.0,6.9931,7.0223,6.9711,7.0077,3242800.0
2010-08-03 10:30:00,9.57,9.63,9.56,9.61,3170400.0,7.0077,7.0516,7.0004,7.037,3170400.0
2010-08-03 11:00:00,9.61,9.62,9.56,9.57,2382800.0,7.037,7.0443,7.0004,7.0077,2382800.0
2010-08-03 11:30:00,9.57,9.63,9.57,9.59,1236800.0,7.0077,7.0516,7.0077,7.0223,1236800.0
2010-08-03 12:00:00,9.59,9.59,9.53,9.54,725200.0,7.0223,7.0223,6.9784,6.9857,725200.0
2010-08-03 12:30:00,9.55,9.6,9.54,9.59,1457800.0,6.9931,7.0297,6.9857,7.0223,1457800.0
2010-08-03 13:00:00,9.59,9.62,9.57,9.6,756600.0,7.0223,7.0443,7.0077,7.0297,756600.0
2010-08-03 13:30:00,9.6,9.63,9.6,9.62,706800.0,7.0297,7.0516,7.0297,7.0443,706800.0
2010-08-03 14:00:00,9.62,9.63,9.6,9.62,706200.0,7.0443,7.0516,7.0297,7.0443,706200.0
2010-08-03 14:30:00,9.62,9.62,9.6,9.6,517400.0,7.0443,7.0443,7.0297,7.0297,517400.0
2010-08-03 15:00:00,9.6,9.61,9.56,9.58,1395000.0,7.0297,7.037,7.0004,7.015,1395000.0
2010-08-03 15:30:00,9.58,9.61,9.57,9.61,4291400.0,7.015,7.037,7.0077,7.037,4291400.0
2010-08-04 09:30:00,9.68,9.7,9.6,9.65,2207200.0,7.0883,7.1029,7.0297,7.0663,2207200.0
2010-08-04 10:00:00,9.65,9.68,9.56,9.57,3195000.0,7.0663,7.0883,7.0004,7.0077,3195000.0
2010-08-04 10:30:00,9.57,9.59,9.53,9.55,3510000.0,7.0077,7.0223,6.9784,6.9931,3510000.0
2010-08-04 11:00:00,9.54,9.56,9.52,9.54,1573400.0,6.9857,7.0004,6.9711,6.9857,1573400.0
2010-08-04 11:30:00,9.54,9.56,9.52,9.54,1387000.0,6.9857,7.0004,6.9711,6.9857,1387000.0
2010-08-04 12:00:00,9.54,9.59,9.53,9.59,2024600.0,6.9857,7.0223,6.9784,7.0223,2024600.0
2010-08-04 12:30:00,9.58,9.61,9.58,9.61,1768200.0,7.015,7.037,7.015,7.037,1768200.0
2010-08-04 13:00:00,9.61,9.62,9.58,9.59,1965600.0,7.037,7.0443,7.015,7.0223,1965600.0
2010-08-04 13:30:00,9.58,9.6,9.54,9.55,2291600.0,7.015,7.0297,6.9857,6.9931,2291600.0
2010-08-04 14:00:00,9.55,9.59,9.55,9.59,1736800.0,6.9931,7.0223,6.9931,7.0223,1736800.0
2010-08-04 14:30:00,9.58,9.61,9.58,9.59,3579600.0,7.015,7.037,7.015,7.0223,3579600.0
2010-08-04 15:00:00,9.59,9.61,9.57,9.6,3243000.0,7.0223,7.037,7.0077,7.0297,3243000.0
2010-08-04 15:30:00,9.6,9.63,9.59,9.62,3900600.0,7.0297,7.0516,7.0223,7.0443,3900600.0
2010-08-05 09:30:00,9.55,9.65,9.53,9.62,2212800.0,6.9931,7.0663,6.9784,7.0443,2212800.0
2010-08-05 10:00:00,9.61,9.63,9.59,9.59,699400.0,7.037,7.0516,7.0223,7.0223,699400.0
2010-08-05 10:30:00,9.6,9.6,9.55,9.56,1732600.0,7.0297,7.0297,6.9931,7.0004,1732600.0
2010-08-05 11:00:00,9.56,9.56,9.49,9.49,3508000.0,7.0004,7.0004,6.9491,6.9491,3508000.0
2010-08-05 11:30:00,9.49,9.51,9.49,9.49,1929200.0,6.9491,6.9638,6.9491,6.9491,1929200.0
2010-08-05 12:00:00,9.49,9.51,9.49,9.5,2473800.0,6.9491,6.9638,6.9491,6.9564,2473800.0
2010-08-05 12:30:00,9.5,9.52,9.49,9.5,1652400.0,6.9564,6.9711,6.9491,6.9564,1652400.0
2010-08-05 13:00:00,9.51,9.52,9.47,9.49,2701400.0,6.9638,6.9711,6.9345,6.9491,2701400.0
2010-08-05 13:30:00,9.49,9.51,9.49,9.5,2206600.0,6.9491,6.9638,6.9491,6.9564,2206600.0
2010-08-05 14:00:00,9.51,9.51,9.49,9.51,1080400.0,6.9638,6.9638,6.9491,6.9638,1080400.0
2010-08-05 14:30:00,9.51,9.51,9.49,9.51,1404400.0,6.9638,6.9638,6.9491,6.9638,1404400.0
2010-08-05 15:00:00,9.51,9.54,9.51,9.53,1832400.0,6.9638,6.9857,6.9638,6.9784,1832400.0
2010-08-05 15:30:00,9.53,9.53,9.45,9.45,12367000.0,6.9784,6.9784,6.9198,6.9198,12367000.0
2010-08-06 09:30:00,9.37,9.38,9.22,9.22,13521200.0,6.8613,6.8686,6.7514,6.7514,13521200.0
2010-08-06 10:00:00,9.22,9.25,9.15,9.15,7889400.0,6.7514,6.7734,6.7002,6.7002,7889400.0
2010-08-06 10:30:00,9.15,9.18,9.05,9.06,9765000.0,6.7002,6.7221,6.6269,6.6343,9765000.0
2010-08-06 11:00:00,9.06,9.08,8.99,9.07,10063600.0,6.6343,6.6489,6.583,6.6416,10063600.0
2010-08-06 11:30:00,9.08,9.15,9.06,9.13,8811800.0,6.6489,6.7002,6.6343,6.6855,8811800.0
2010-08-06 12:00:00,9.13,9.21,9.13,9.2,7209000.0,6.6855,6.7441,6.6855,6.7368,7209000.0
2010-08-06 12:30:00,9.2,9.22,9.19,9.19,3888000.0,6.7368,6.7514,6.7294,6.7294,3888000.0
2010-08-06 13:00:00,9.19,9.2,9.15,9.19,3153400.0,6.7294,6.7368,6.7002,6.7294,3153400.0
2010-08-06 13:30:00,9.19,9.26,9.18,9.26,1942400.0,6.7294,6.7807,6.7221,6.7807,1942400.0
2010-08-06 14:00:00,9.25,9.26,9.22,9.24,5259200.0,6.7734,6.7807,6.7514,6.7661,5259200.0
2010-08-06 14:30:00,9.24,9.31,9.24,9.28,4455000.0,6.7661,6.8173,6.7661,6.7953,4455000.0
2010-08-06 15:00:00,9.28,9.31,9.26,9.3,3015800.0,6.7953,6.8173,6.7807,6.81,3015800.0
2010-08-06 15:30:00,9.3,9.34,9.29,9.33,6287800.0,6.81,6.8393,6.8027,6.832,6287800.0
2010-08-09 09:30:00,9.38,9.39,9.33,9.36,4775400.0,6.8686,6.8759,6.832,6.8539,4775400.0
2010-08-09 10:00:00,9.36,9.36,9.32,9.35,3575800.0,6.8539,6.8539,6.8246,6.8466,3575800.0
2010-08-09 10:30:00,9.35,9.4,9.35,9.38,4716400.0,6.8466,6.8832,6.8466,6.8686,4716400.0
2010-08-09 11:00:00,9.38,9.4,9.38,9.4,1212600.0,6.8686,6.8832,6.8686,6.8832,1212600.0
2010-08-09 11:30:00,9.4,9.4,9.37,9.37,1052600.0,6.8832,6.8832,6.8613,6.8613,1052600.0
2010-08-09 12:00:00,9.37,9.38,9.36,9.36,555800.0,6.8613,6.8686,6.8539,6.8539,555800.0
2010-08-09 12:30:00,9.36,9.41,9.36,9.38,2499400.0,6.8539,6.8905,6.8539,6.8686,2499400.0
2010-08-09 13:00:00,9.38,9.38,9.35,9.37,2422400.0,6.8686,6.8686,6.8466,6.8613,2422400.0
2010-08-09 13:30:00,9.37,9.37,9.35,9.35,2931600.0,6.8613,6.8613,6.8466,6.8466,2931600.0
2010-08-09 14:00:00,9.36,9.39,9.35,9.38,2715000.0,6.8539,6.8759,6.8466,6.8686,2715000.0
2010-08-09 14:30:00,9.38,9.43,9.38,9.41,1927000.0,6.8686,6.9052,6.8686,6.8905,1927000.0
2010-08-09 15:00:00,9.4,9.41,9.37,9.37,2418400.0,6.8832,6.8905,6.8613,6.8613,2418400.0
2010-08-09 15:30:00,9.37,9.38,9.35,9.35,4798600.0,6.8613,6.8686,6.8466,6.8466,4798600.0
2010-08-10 09:30:00,9.24,9.35,9.13,9.15,4036600.0,6.7661,6.8466,6.6855,6.7002,4036600.0
2010-08-10 10:00:00,9.15,9.22,9.14,9.21,3044600.0,6.7002,6.7514,6.6928,6.7441,3044600.0
2010-08-10 10:30:00,9.21,9.22,9.15,9.19,3518600.0,6.7441,6.7514,6.7002,6.7294,3518600.0
2010-08-10 11:00:00,9.2,9.24,9.2,9.22,1239800.0,6.7368,6.7661,6.7368,6.7514,1239800.0
2010-08-10 11:30:00,9.22,9.28,9.22,9.28,3662800.0,6.7514,6.7953,6.7514,6.7953,3662800.0
2010-08-10 12:00:00,9.28,9.3,9.26,9.28,1184800.0,6.7953,6.81,6.7807,6.7953,1184800.0
2010-08-10 12:30:00,9.28,9.28,9.24,9.25,897000.0,6.7953,6.7953,6.7661,6.7734,897000.0
2010-08-10 13:00:00,9.25,9.25,9.19,9.19,1968000.0,6.7734,6.7734,6.7294,6.7294,1968000.0
2010-08-10 13:30:00,9.19,9.22,9.18,9.19,1858600.0,6.7294,6.7514,6.7221,6.7294,1858600.0
2010-08-10 14:00:00,9.19,9.28,9.17,9.23,5575400.0,6.7294,6.7953,6.7148,6.7587,5575400.0
2010-08-10 14:30:00,9.23,9.29,9.23,9.28,5502000.0,6.7587,6.8027,6.7587,6.7953,5502000.0
2010-08-10 15:00:00,9.28,9.31,9.25,9.31,3991200.0,6.7953,6.8173,6.7734,6.8173,3991200.0
2010-08-10 15:30:00,9.31,9.34,9.29,9.31,6134000.0,6.8173,6.8393,6.8027,6.8173,6134000.0
2010-08-11 09:30:00,9.19,9.2,9.01,9.13,6050800.0,6.7294,6.7368,6.5976,6.6855,6050800.0
2010-08-11 10:00:00,9.13,9.17,9.1,9.15,2222200.0,6.6855,6.7148,6.6635,6.7002,2222200.0
2010-08-11 10:30:00,9.15,9.15,9.05,9.06,2837600.0,6.7002,6.7002,6.6269,6.6343,2837600.0
2010-08-11 11:00:00,9.06,9.09,9.03,9.08,3313600.0,6.6343,6.6562,6.6123,6.6489,3313600.0
2010-08-11 11:30:00,9.08,9.11,9.08,9.11,2864400.0,6.6489,6.6709,6.6489,6.6709,2864400.0
2010-08-11 12:00:00,9.11,9.12,9.08,9.08,6882000.0,6.6709,6.6782,6.6489,6.6489,6882000.0
2010-08-11 12:30:00,9.08,9.09,9.03,9.06,1444800.0,6.6489,6.6562,6.6123,6.6343,1444800.0
2010-08-11 13:00:00,9.06,9.06,9.03,9.03,2079800.0,6.6343,6.6343,6.6123,6.6123,2079800.0
2010-08-11 13:30:00,9.03,9.04,8.99,9.02,2441800.0,6.6123,6.6196,6.583,6.605,2441800.0
2010-08-11 14:00:00,9.01,9.06,9.01,9.06,1878200.0,6.5976,6.6343,6.5976,6.6343,1878200.0
2010-08-11 14:30:00,9.06,9.06,8.99,9.01,1765200.0,6.6343,6.6343,6.583,6.5976,1765200.0
2010-08-11 15:00:00,9.01,9.02,8.99,9.01,2461200.0,6.5976,6.605,6.583,6.5976,2461200.0
2010-08-11 15:30:00,9.01,9.04,8.99,9.01,6272400.0,6.5976,6.6196,6.583,6.5976,6272400.0
2010-08-12 09:30:00,8.88,8.96,8.84,8.95,4913000.0,6.5024,6.561,6.4732,6.5537,4913000.0
2010-08-12 10:00:00,8.95,8.97,8.88,8.97,4501800.0,6.5537,6.5683,6.5024,6.5683,4501800.0
2010-08-12 10:30:00,8.97,9.05,8.94,9.05,6507200.0,6.5683,6.6269,6.5464,6.6269,6507200.0
2010-08-12 11:00:00,9.05,9.06,9.02,9.05,2895200.0,6.6269,6.6343,6.605,6.6269,2895200.0
2010-08-12 11:30:00,9.05,9.08,9.03,9.06,2550800.0,6.6269,6.6489,6.6123,6.6343,2550800.0
2010-08-12 12:00:00,9.06,9.08,9.04,9.06,1879600.0,6.6343,6.6489,6.6196,6.6343,1879600.0
2010-08-12 12:30:00,9.06,9.09,9.05,9.08,943600.0,6.6343,6.6562,6.6269,6.6489,943600.0
2010-08-12 13:00:00,9.09,9.12,9.08,9.09,2066200.0,6.6562,6.6782,6.6489,6.6562,2066200.0
2010-08-12 13:30:00,9.09,9.11,9.06,9.08,2146200.0,6.6562,6.6709,6.6343,6.6489,2146200.0
2010-08-12 14:00:00,9.08,9.09,9.07,9.09,1457400.0,6.6489,6.6562,6.6416,6.6562,1457400.0
2010-08-12 14:30:00,9.09,9.11,9.06,9.09,1955200.0,6.6562,6.6709,6.6343,6.6562,1955200.0
2010-08-12 15:00:00,9.09,9.13,9.08,9.12,4773800.0,6.6562,6.6855,6.6489,6.6782,4773800.0
2010-08-12 15:30:00,9.12,9.13,9.07,9.08,6030600.0,6.6782,6.6855,6.6416,6.6489,6030600.0
2010-08-13 09:30:00,8.99,9.06,8.99,9.04,4784800.0,6.583,6.6343,6.583,6.6196,4784800.0
2010-08-13 10:00:00,9.04,9.04,8.99,9.0,3597000.0,6.6196,6.6196,6.583,6.5903,3597000.0
2010-08-13 10:30:00,9.0,9.04,8.99,9.0,2330000.0,6.5903,6.6196,6.583,6.5903,2330000.0
2010-08-13 11:00:00,8.99,9.0,8.96,8.97,2144600.0,6.583,6.5903,6.561,6.5683,2144600.0
2010-08-13 11:30:00,8.97,8.98,8.94,8.97,1743800.0,6.5683,6.5757,6.5464,6.5683,1743800.0
2010-08-13 12:00:00,8.97,8.98,8.96,8.97,1108000.0,6.5683,6.5757,6.561,6.5683,1108000.0
2010-08-13 12:30:00,8.97,8.98,8.95,8.98,944000.0,6.5683,6.5757,6.5537,6.5757,944000.0
2010-08-13 13:00:00,8.97,8.99,8.97,8.99,1271200.0,6.5683,6.583,6.5683,6.583,1271200.0
2010-08-13 13:30:00,8.99,9.01,8.97,8.97,1138200.0,6.583,6.5976,6.5683,6.5683,1138200.0
2010-08-13 14:00:00,8.97,8.98,8.96,8.97,1061200.0,6.5683,6.5757,6.561,6.5683,1061200.0
2010-08-13 14:30:00,8.97,8.98,8.93,8.94,1154600.0,6.5683,6.5757,6.5391,6.5464,1154600.0
2010-08-13 15:00:00,8.94,8.97,8.94,8.96,1062200.0,6.5464,6.5683,6.5464,6.561,1062200.0
2010-08-13 15:30:00,8.96,8.96,8.92,8.94,4909600.0,6.561,6.561,6.5317,6.5464,4909600.0
2010-08-16 09:30:00,8.88,8.92,8.81,8.89,2347200.0,6.5024,6.5317,6.4512,6.5098,2347200.0
2010-08-16 10:00:00,8.89,8.95,8.87,8.93,1861200.0,6.5098,6.5537,6.4951,6.5391,1861200.0
2010-08-16 10:30:00,8.93,8.97,8.92,8.93,2038800.0,6.5391,6.5683,6.5317,6.5391,2038800.0
2010-08-16 11:00:00,8.93,8.93,8.88,8.9,1605800.0,6.5391,6.5391,6.5024,6.5171,1605800.0
2010-08-16 11:30:00,8.9,8.95,8.9,8.94,1081800.0,6.5171,6.5537,6.5171,6.5464,1081800.0
2010-08-16 12:00:00,8.93,8.96,8.93,8.96,568200.0,6.5391,6.561,6.5391,6.561,568200.0
2010-08-16 12:30:00,8.96,8.97,8.94,8.95,615000.0,6.561,6.5683,6.5464,6.5537,615000.0
2010-08-16 13:00:00,8.95,8.96,8.93,8.94,932000.0,6.5537,6.561,6.5391,6.5464,932000.0
2010-08-16 13:30:00,8.95,8.95,8.91,8.92,713200.0,6.5537,6.5537,6.5244,6.5317,713200.0
2010-08-16 14:00:00,8.92,8.94,8.9,8.92,630400.0,6.5317,6.5464,6.5171,6.5317,630400.0
2010-08-16 14:30:00,8.91,8.93,8.86,8.86,2795400.0,6.5244,6.5391,6.4878,6.4878,2795400.0
2010-08-16 15:00:00,8.86,8.88,8.84,8.88,1993400.0,6.4878,6.5024,6.4732,6.5024,1993400.0
2010-08-16 15:30:00,8.88,8.88,8.86,8.88,5802200.0,6.5024,6.5024,6.4878,6.5024,5802200.0
2010-08-17 09:30:00,8.94,8.95,8.86,8.94,2390200.0,6.5464,6.5537,6.4878,6.5464,2390200.0
2010-08-17 10:00:00,8.94,8.95,8.88,8.89,3115200.0,6.5464,6.5537,6.5024,6.5098,3115200.0
2010-08-17 10:30:00,8.89,8.9,8.88,8.89,4040600.0,6.5098,6.5171,6.5024,6.5098,4040600.0
2010-08-17 11:00:00,8.89,8.93,8.88,8.9,6223000.0,6.5098,6.5391,6.5024,6.5171,6223000.0
2010-08-17 11:30:00,8.9,8.94,8.9,8.91,3797200.0,6.5171,6.5464,6.5171,6.5244,3797200.0
2010-08-17 12:00:00,8.91,8.95,8.91,8.93,1806000.0,6.5244,6.5537,6.5244,6.5391,1806000.0
2010-08-17 12:30:00,8.93,8.96,8.93,8.93,1583800.0,6.5391,6.561,6.5391,6.5391,1583800.0
2010-08-17 13:00:00,8.93,8.99,8.92,8.99,1634000.0,6.5391,6.583,6.5317,6.583,1634000.0
2010-08-17 13:30:00,8.99,9.01,8.97,8.98,2397800.0,6.583,6.5976,6.5683,6.5757,2397800.0
2010-08-17 14:00:00,8.97,8.99,8.97,8.97,2364800.0,6.5683,6.583,6.5683,6.5683,2364800.0
2010-08-17 14:30:00,8.97,8.97,8.94,8.94,1663000.0,6.5683,6.5683,6.5464,6.5464,1663000.0
2010-08-17 15:00:00,8.95,8.95,8.9,8.92,2802000.0,6.5537,6.5537,6.5171,6.5317,2802000.0
2010-08-17 15:30:00,8.92,8.92,8.87,8.88,6980400.0,6.5317,6.5317,6.4951,6.5024,6980400.0
2010-08-18 09:30:00,8.9,9.01,8.88,9.0,7169800.0,6.5171,6.5976,6.5024,6.5903,7169800.0
2010-08-18 10:00:00,9.0,9.06,8.95,8.99,4841200.0,6.5903,6.6343,6.5537,6.583,4841200.0
2010-08-18 10:30:00,8.99,9.06,8.98,9.06,4917000.0,6.583,6.6343,6.5757,6.6343,4917000.0
2010-08-18 11:00:00,9.06,9.13,9.06,9.1,2344200.0,6.6343,6.6855,6.6343,6.6635,2344200.0
2010-08-18 11:30:00,9.1,9.12,9.08,9.1,1711600.0,6.6635,6.6782,6.6489,6.6635,1711600.0
2010-08-18 12:00:00,9.1,9.12,9.07,9.12,1143400.0,6.6635,6.6782,6.6416,6.6782,1143400.0
2010-08-18 12:30:00,9.12,9.15,9.1,9.14,1097400.0,6.6782,6.7002,6.6635,6.6928,1097400.0
2010-08-18 13:00:00,9.15,9.18,9.13,9.15,1525800.0,6.7002,6.7221,6.6855,6.7002,1525800.0
2010-08-18 13:30:00,9.15,9.17,9.14,9.14,3459600.0,6.7002,6.7148,6.6928,6.6928,3459600.0
2010-08-18 14:00:00,9.15,9.15,9.11,9.11,2850000.0,6.7002,6.7002,6.6709,6.6709,2850000.0
2010-08-18 14:30:00,9.11,9.12,9.09,9.12,2171200.0,6.6709,6.6782,6.6562,6.6782,2171200.0
2010-08-18 15:00:00,9.12,9.13,9.08,9.08,3123600.0,6.6782,6.6855,6.6489,6.6489,3123600.0
2010-08-18 15:30:00,9.08,9.11,9.06,9.06,7432000.0,6.6489,6.6709,6.6343,6.6343,7432000.0
2010-08-19 09:30:00,8.97,9.02,8.9,8.99,4117400.0,6.5683,6.605,6.5171,6.583,4117400.0
2010-08-19 10:00:00,8.99,8.99,8.9,8.92,5549000.0,6.583,6.583,6.5171,6.5317,5549000.0
2010-08-19 10:30:00,8.92,8.92,8.85,8.88,3358800.0,6.5317,6.5317,6.4805,6.5024,3358800.0
2010-08-19 11:00:00,8.88,8.89,8.84,8.85,1650200.0,6.5024,6.5098,6.4732,6.4805,1650200.0
2010-08-19 11:30:00,8.85,8.86,8.8,8.82,2900400.0,6.4805,6.4878,6.4439,6.4585,2900400.0
2010-08-19 12:00:00,8.82,8.88,8.8,8.88,2266600.0,6.4585,6.5024,6.4439,6.5024,2266600.0
2010-08-19 12:30:00,8.88,8.9,8.83,8.85,1629600.0,6.5024,6.5171,6.4658,6.4805,1629600.0
2010-08-19 13:00:00,8.85,8.87,8.84,8.85,1597800.0,6.4805,6.4951,6.4732,6.4805,1597800.0
2010-08-19 13:30:00,8.84,8.85,8.81,8.82,1139600.0,6.4732,6.4805,6.4512,6.4585,1139600.0
2010-08-19 14:00:00,8.82,8.87,8.8,8.86,1438800.0,6.4585,6.4951,6.4439,6.4878,1438800.0
2010-08-19 14:30:00,8.86,8.93,8.86,8.88,3107600.0,6.4878,6.5391,6.4878,6.5024,3107600.0
2010-08-19 15:00:00,8.88,8.95,8.87,8.92,3092600.0,6.5024,6.5537,6.4951,6.5317,3092600.0
2010-08-19 15:30:00,8.92,8.93,8.9,8.92,6016800.0,6.5317,6.5391,6.5171,6.5317,6016800.0
2010-08-20 09:30:00,8.88,8.88,8.79,8.86,8388000.0,6.5024,6.5024,6.4365,6.4878,8388000.0
2010-08-20 10:00:00,8.86,8.88,8.8,8.81,4091600.0,6.4878,6.5024,6.4439,6.4512,4091600.0
2010-08-20 10:30:00,8.81,8.83,8.79,8.8,2438000.0,6.4512,6.4658,6.4365,6.4439,2438000.0
2010-08-20 11:00:00,8.8,8.83,8.78,8.82,1639400.0,6.4439,6.4658,6.4292,6.4585,1639400.0
2010-08-20 11:30:00,8.82,8.86,8.79,8.81,1871600.0,6.4585,6.4878,6.4365,6.4512,1871600.0
2010-08-20 12:00:00,8.82,8.86,8.82,8.86,1114600.0,6.4585,6.4878,6.4585,6.4878,1114600.0
2010-08-20 12:30:00,8.86,8.87,8.83,8.86,763800.0,6.4878,6.4951,6.4658,6.4878,763800.0
2010-08-20 13:00:00,8.86,8.88,8.86,8.88,726800.0,6.4878,6.5024,6.4878,6.5024,726800.0
2010-08-20 13:30:00,8.88,8.88,8.84,8.84,863600.0,6.5024,6.5024,6.4732,6.4732,863600.0
2010-08-20 14:00:00,8.84,8.88,8.84,8.87,1216800.0,6.4732,6.5024,6.4732,6.4951,1216800.0
2010-08-20 14:30:00,8.87,8.93,8.87,8.91,2958200.0,6.4951,6.5391,6.4951,6.5244,2958200.0
2010-08-20 15:00:00,8.92,8.93,8.89,8.9,2208600.0,6.5317,6.5391,6.5098,6.5171,2208600.0
2010-08-20 15:30:00,8.9,8.93,8.9,8.9,3021800.0,6.5171,6.5391,6.5171,6.5171,3021800.0
2010-08-23 09:30:00,8.99,9.01,8.93,8.96,2660600.0,6.583,6.5976,6.5391,6.561,2660600.0
2010-08-23 10:00:00,8.95,8.96,8.82,8.83,3529800.0,6.5537,6.561,6.4585,6.4658,3529800.0
2010-08-23 10:30:00,8.83,8.87,8.77,8.79,3376400.0,6.4658,6.4951,6.4219,6.4365,3376400.0
2010-08-23 11:00:00,8.79,8.79,8.74,8.74,3771000.0,6.4365,6.4365,6.3999,6.3999,3771000.0
2010-08-23 11:30:00,8.74,8.79,8.74,8.75,2474600.0,6.3999,6.4365,6.3999,6.4073,2474600.0
2010-08-23 12:00:00,8.75,8.83,8.75,8.82,2757600.0,6.4073,6.4658,6.4073,6.4585,2757600.0
2010-08-23 12:30:00,8.82,8.83,8.78,8.8,1581600.0,6.4585,6.4658,6.4292,6.4439,1581600.0
2010-08-23 13:00:00,8.8,8.81,8.78,8.79,2075600.0,6.4439,6.4512,6.4292,6.4365,2075600.0
2010-08-23 13:30:00,8.79,8.79,8.75,8.77,1200600.0,6.4365,6.4365,6.4073,6.4219,1200600.0
2010-08-23 14:00:00,8.77,8.81,8.77,8.78,4315200.0,6.4219,6.4512,6.4219,6.4292,4315200.0
2010-08-23 14:30:00,8.78,8.8,8.75,8.76,1070800.0,6.4292,6.4439,6.4073,6.4146,1070800.0
2010-08-23 15:00:00,8.76,8.79,8.74,8.75,2076200.0,6.4146,6.4365,6.3999,6.4073,2076200.0
2010-08-23 15:30:00,8.75,8.8,8.72,8.72,6203800.0,6.4073,6.4439,6.3853,6.3853,6203800.0
2010-08-24 09:30:00,8.65,8.69,8.56,8.59,3865400.0,6.334,6.3633,6.2681,6.2901,3865400.0
2010-08-24 10:00:00,8.58,8.62,8.53,8.57,5251400.0,6.2828,6.3121,6.2462,6.2754,5251400.0
2010-08-24 10:30:00,8.56,8.59,8.55,8.59,3993400.0,6.2681,6.2901,6.2608,6.2901,3993400.0
2010-08-24 11:00:00,8.59,8.63,8.58,8.63,4292600.0,6.2901,6.3194,6.2828,6.3194,4292600.0
2010-08-24 11:30:00,8.63,8.67,8.61,8.61,3760400.0,6.3194,6.3487,6.3047,6.3047,3760400.0
2010-08-24 12:00:00,8.61,8.63,8.58,8.58,1960000.0,6.3047,6.3194,6.2828,6.2828,1960000.0
2010-08-24 12:30:00,8.59,8.61,8.58,8.59,1290400.0,6.2901,6.3047,6.2828,6.2901,1290400.0
2010-08-24 13:00:00,8.59,8.6,8.56,8.6,2071400.0,6.2901,6.2974,6.2681,6.2974,2071400.0
2010-08-24 13:30:00,8.6,8.6,8.53,8.54,2139000.0,6.2974,6.2974,6.2462,6.2535,2139000.0
2010-08-24 14:00:00,8.54,8.58,8.53,8.54,1848400.0,6.2535,6.2828,6.2462,6.2535,1848400.0
2010-08-24 14:30:00,8.54,8.56,8.52,8.54,2360600.0,6.2535,6.2681,6.2388,6.2535,2360600.0
2010-08-24 15:00:00,8.54,8.57,8.53,8.56,2791600.0,6.2535,6.2754,6.2462,6.2681,2791600.0
2010-08-24 15:30:00,8.56,8.56,8.49,8.51,8544400.0,6.2681,6.2681,6.2169,6.2315,8544400.0
2010-08-25 09:30:00,8.4,8.49,8.4,8.43,5661000.0,6.151,6.2169,6.151,6.1729,5661000.0
2010-08-25 10:00:00,8.43,8.51,8.38,8.48,5015800.0,6.1729,6.2315,6.1363,6.2095,5015800.0
2010-08-25 10:30:00,8.48,8.55,8.47,8.54,4011800.0,6.2095,6.2608,6.2022,6.2535,4011800.0
2010-08-25 11:00:00,8.55,8.59,8.52,8.57,4636000.0,6.2608,6.2901,6.2388,6.2754,4636000.0
2010-08-25 11:30:00,8.57,8.58,8.54,8.57,2753800.0,6.2754,6.2828,6.2535,6.2754,2753800.0
2010-08-25 12:00:00,8.57,8.59,8.55,8.56,1318400.0,6.2754,6.2901,6.2608,6.2681,1318400.0
2010-08-25 12:30:00,8.56,8.57,8.54,8.57,1201800.0,6.2681,6.2754,6.2535,6.2754,1201800.0
2010-08-25 13:00:00,8.56,8.59,8.55,8.58,1209000.0,6.2681,6.2901,6.2608,6.2828,1209000.0
2010-08-25 13:30:00,8.57,8.62,8.56,8.6,1695400.0,6.2754,6.3121,6.2681,6.2974,1695400.0
2010-08-25 14:00:00,8.6,8.63,8.59,8.62,2018200.0,6.2974,6.3194,6.2901,6.3121,2018200.0
2010-08-25 14:30:00,8.61,8.68,8.61,8.68,3128800.0,6.3047,6.356,6.3047,6.356,3128800.0
2010-08-25 15:00:00,8.68,8.71,8.65,8.7,4035200.0,6.356,6.378,6.334,6.3706,4035200.0
2010-08-25 15:30:00,8.69,8.74,8.66,8.67,10507800.0,6.3633,6.3999,6.3414,6.3487,10507800.0
2010-08-26 09:30:00,8.69,8.77,8.63,8.69,3738200.0,6.3633,6.4219,6.3194,6.3633,3738200.0
2010-08-26 10:00:00,8.69,8.71,8.63,8.65,3880800.0,6.3633,6.378,6.3194,6.334,3880800.0
2010-08-26 10:30:00,8.65,8.69,8.63,8.65,3339600.0,6.334,6.3633,6.3194,6.334,3339600.0
2010-08-26 11:00:00,8.65,8.65,8.56,8.61,3656800.0,6.334,6.334,6.2681,6.3047,3656800.0
2010-08-26 11:30:00,8.61,8.63,8.56,8.61,2053400.0,6.3047,6.3194,6.2681,6.3047,2053400.0
2010-08-26 12:00:00,8.61,8.62,8.56,8.6,1083600.0,6.3047,6.3121,6.2681,6.2974,1083600.0
2010-08-26 12:30:00,8.59,8.6,8.54,8.57,1949400.0,6.2901,6.2974,6.2535,6.2754,1949400.0
2010-08-26 13:00:00,8.58,8.58,8.56,8.56,1294000.0,6.2828,6.2828,6.2681,6.2681,1294000.0
2010-08-26 13:30:00,8.56,8.59,8.53,8.54,2248400.0,6.2681,6.2901,6.2462,6.2535,2248400.0
2010-08-26 14:00:00,8.54,8.55,8.49,8.51,2077400.0,6.2535,6.2608,6.2169,6.2315,2077400.0
2010-08-26 14:30:00,8.51,8.54,8.49,8.51,1975800.0,6.2315,6.2535,6.2169,6.2315,1975800.0
2010-08-26 15:00:00,8.51,8.56,8.49,8.55,2757000.0,6.2315,6.2681,6.2169,6.2608,2757000.0
2010-08-26 15:30:00,8.55,8.58,8.51,8.52,5329400.0,6.2608,6.2828,6.2315,6.2388,5329400.0
2010-08-27 09:30:00,8.59,8.65,8.49,8.51,4577600.0,6.2901,6.334,6.2169,6.2315,4577600.0
2010-08-27 10:00:00,8.51,8.65,8.44,8.63,7467200.0,6.2315,6.334,6.1803,6.3194,7467200.0
2010-08-27 10:30:00,8.63,8.65,8.55,8.57,3922800.0,6.3194,6.334,6.2608,6.2754,3922800.0
2010-08-27 11:00:00,8.57,8.63,8.57,8.62,3527000.0,6.2754,6.3194,6.2754,6.3121,3527000.0
2010-08-27 11:30:00,8.62,8.63,8.58,8.59,1127200.0,6.3121,6.3194,6.2828,6.2901,1127200.0
2010-08-27 12:00:00,8.59,8.63,8.58,8.62,991000.0,6.2901,6.3194,6.2828,6.3121,991000.0
2010-08-27 12:30:00,8.62,8.63,8.58,8.58,1121400.0,6.3121,6.3194,6.2828,6.2828,1121400.0
2010-08-27 13:00:00,8.58,8.62,8.56,8.62,1052600.0,6.2828,6.3121,6.2681,6.3121,1052600.0
2010-08-27 13:30:00,8.62,8.65,8.6,8.65,1281000.0,6.3121,6.334,6.2974,6.334,1281000.0
2010-08-27 14:00:00,8.65,8.65,8.6,8.61,1331600.0,6.334,6.334,6.2974,6.3047,1331600.0
2010-08-27 14:30:00,8.61,8.64,8.6,8.62,1296600.0,6.3047,6.3267,6.2974,6.3121,1296600.0
2010-08-27 15:00:00,8.62,8.65,8.59,8.65,1611400.0,6.3121,6.334,6.2901,6.334,1611400.0
2010-08-27 15:30:00,8.64,8.65,8.61,8.63,3329000.0,6.3267,6.334,6.3047,6.3194,3329000.0
2010-08-30 09:30:00,8.58,8.62,8.51,8.62,2323000.0,6.2828,6.3121,6.2315,6.3121,2323000.0
2010-08-30 10:00:00,8.62,8.62,8.55,8.56,2420600.0,6.3121,6.3121,6.2608,6.2681,2420600.0
2010-08-30 10:30:00,8.56,8.61,8.53,8.58,1548400.0,6.2681,6.3047,6.2462,6.2828,1548400.0
2010-08-30 11:00:00,8.59,8.59,8.55,8.58,1838800.0,6.2901,6.2901,6.2608,6.2828,1838800.0
2010-08-30 11:30:00,8.58,8.59,8.52,8.53,1004400.0,6.2828,6.2901,6.2388,6.2462,1004400.0
2010-08-30 12:00:00,8.53,8.56,8.51,8.54,1802600.0,6.2462,6.2681,6.2315,6.2535,1802600.0
2010-08-30 12:30:00,8.54,8.59,8.54,8.58,1298200.0,6.2535,6.2901,6.2535,6.2828,1298200.0
2010-08-30 13:00:00,8.58,8.59,8.54,8.55,1307800.0,6.2828,6.2901,6.2535,6.2608,1307800.0
2010-08-30 13:30:00,8.55,8.57,8.53,8.55,1136600.0,6.2608,6.2754,6.2462,6.2608,1136600.0
2010-08-30 14:00:00,8.55,8.56,8.51,8.54,1614000.0,6.2608,6.2681,6.2315,6.2535,1614000.0
2010-08-30 14:30:00,8.54,8.58,8.54,8.58,1333000.0,6.2535,6.2828,6.2535,6.2828,1333000.0
2010-08-30 15:00:00,8.58,8.58,8.53,8.54,1426400.0,6.2828,6.2828,6.2462,6.2535,1426400.0
2010-08-30 15:30:00,8.54,8.56,8.5,8.5,5441600.0,6.2535,6.2681,6.2242,6.2242,5441600.0
2010-08-31 09:30:00,8.46,8.55,8.43,8.53,5044200.0,6.1949,6.2608,6.1729,6.2462,5044200.0
2010-08-31 10:00:00,8.53,8.63,8.52,8.61,3924200.0,6.2462,6.3194,6.2388,6.3047,3924200.0
2010-08-31 10:30:00,8.61,8.62,8.55,8.58,3303600.0,6.3047,6.3121,6.2608,6.2828,3303600.0
2010-08-31 11:00:00,8.58,8.58,8.52,8.55,3577800.0,6.2828,6.2828,6.2388,6.2608,3577800.0
2010-08-31 11:30:00,8.55,8.58,8.55,8.58,1701600.0,6.2608,6.2828,6.2608,6.2828,1701600.0
2010-08-31 12:00:00,8.58,8.59,8.55,8.55,1129800.0,6.2828,6.2901,6.2608,6.2608,1129800.0
2010-08-31 12:30:00,8.55,8.56,8.52,8.53,2827000.0,6.2608,6.2681,6.2388,6.2462,2827000.0
2010-08-31 13:00:00,8.53,8.56,8.51,8.55,1838600.0,6.2462,6.2681,6.2315,6.2608,1838600.0
2010-08-31 13:30:00,8.55,8.59,8.54,8.55,1107800.0,6.2608,6.2901,6.2535,6.2608,1107800.0
2010-08-31 14:00:00,8.55,8.6,8.54,8.55,2679200.0,6.2608,6.2974,6.2535,6.2608,2679200.0
2010-08-31 14:30:00,8.55,8.56,8.49,8.52,2189400.0,6.2608,6.2681,6.2169,6.2388,2189400.0
2010-08-31 15:00:00,8.51,8.54,8.5,8.51,2336600.0,6.2315,6.2535,6.2242,6.2315,2336600.0
2010-08-31 15:30:00,8.52,8.57,8.51,8.56,5634800.0,6.2388,6.2754,6.2315,6.2681,5634800.0
2010-09-01 09:30:00,8.78,8.97,8.77,8.94,17484000.0,6.4292,6.5683,6.4219,6.5464,17484000.0
2010-09-01 10:00:00,8.94,9.03,8.92,8.98,8247400.0,6.5464,6.6123,6.5317,6.5757,8247400.0
2010-09-01 10:30:00,8.99,9.03,8.97,8.99,6204600.0,6.583,6.6123,6.5683,6.583,6204600.0
2010-09-01 11:00:00,8.99,8.99,8.92,8.93,4279800.0,6.583,6.583,6.5317,6.5391,4279800.0
2010-09-01 11:30:00,8.93,8.99,8.92,8.97,7221400.0,6.5391,6.583,6.5317,6.5683,7221400.0
2010-09-01 12:00:00,8.97,8.99,8.97,8.97,2846600.0,6.5683,6.583,6.5683,6.5683,2846600.0
2010-09-01 12:30:00,8.97,9.03,8.97,9.03,2841000.0,6.5683,6.6123,6.5683,6.6123,2841000.0
2010-09-01 13:00:00,9.03,9.06,9.02,9.04,4314800.0,6.6123,6.6343,6.605,6.6196,4314800.0
2010-09-01 13:30:00,9.04,9.05,9.03,9.04,2557800.0,6.6196,6.6269,6.6123,6.6196,2557800.0
2010-09-01 14:00:00,9.04,9.04,8.99,8.99,7009800.0,6.6196,6.6196,6.583,6.583,7009800.0
2010-09-01 14:30:00,8.99,9.02,8.96,8.97,2973600.0,6.583,6.605,6.561,6.5683,2973600.0
2010-09-01 15:00:00,8.96,8.97,8.94,8.96,3415800.0,6.561,6.5683,6.5464,6.561,3415800.0
2010-09-01 15:30:00,8.97,8.99,8.95,8.97,8842600.0,6.5683,6.583,6.5537,6.5683,8842600.0
2010-09-02 09:30:00,9.03,9.04,8.88,8.93,7860200.0,6.6123,6.6196,6.5024,6.5391,7860200.0
2010-09-02 10:00:00,8.93,8.99,8.92,8.97,4600600.0,6.5391,6.583,6.5317,6.5683,4600600.0
2010-09-02 10:30:00,8.97,9.04,8.97,8.99,5268600.0,6.5683,6.6196,6.5683,6.583,5268600.0
2010-09-02 11:00:00,8.99,8.99,8.97,8.99,3225000.0,6.583,6.583,6.5683,6.583,3225000.0
2010-09-02 11:30:00,8.99,9.03,8.99,8.99,2011600.0,6.583,6.6123,6.583,6.583,2011600.0
2010-09-02 12:00:00,8.99,9.0,8.98,8.99,1380800.0,6.583,6.5903,6.5757,6.583,1380800.0
2010-09-02 12:30:00,8.99,9.0,8.97,8.97,2511800.0,6.583,6.5903,6.5683,6.5683,2511800.0
2010-09-02 13:00:00,8.97,8.99,8.96,8.99,3027400.0,6.5683,6.583,6.561,6.583,3027400.0
2010-09-02 13:30:00,8.99,9.02,8.98,9.01,2117600.0,6.583,6.605,6.5757,6.5976,2117600.0
2010-09-02 14:00:00,9.01,9.04,9.01,9.01,1123200.0,6.5976,6.6196,6.5976,6.5976,1123200.0
2010-09-02 14:30:00,9.01,9.02,8.97,8.99,1471600.0,6.5976,6.605,6.5683,6.583,1471600.0
2010-09-02 15:00:00,8.99,9.01,8.97,9.01,1793400.0,6.583,6.5976,6.5683,6.5976,1793400.0
2010-09-02 15:30:00,9.01,9.06,9.01,9.05,4950800.0,6.5976,6.6343,6.5976,6.6269,4950800.0
2010-09-03 09:30:00,9.12,9.19,9.09,9.1,3148200.0,6.6782,6.7294,6.6562,6.6635,3148200.0
2010-09-03 10:00:00,9.1,9.1,9.01,9.02,3517600.0,6.6635,6.6635,6.5976,6.605,3517600.0
2010-09-03 10:30:00,9.02,9.06,8.97,8.98,1495400.0,6.605,6.6343,6.5683,6.5757,1495400.0
2010-09-03 11:00:00,8.99,8.99,8.97,8.97,1728800.0,6.583,6.583,6.5683,6.5683,1728800.0
2010-09-03 11:30:00,8.97,8.99,8.96,8.97,1210800.0,6.5683,6.583,6.561,6.5683,1210800.0
2010-09-03 12:00:00,8.97,8.99,8.97,8.98,501200.0,6.5683,6.583,6.5683,6.5757,501200.0
2010-09-03 12:30:00,8.98,9.06,8.97,9.04,924000.0,6.5757,6.6343,6.5683,6.6196,924000.0
2010-09-03 13:00:00,9.04,9.07,9.04,9.06,679000.0,6.6196,6.6416,6.6196,6.6343,679000.0
2010-09-03 13:30:00,9.06,9.1,9.06,9.09,967800.0,6.6343,6.6635,6.6343,6.6562,967800.0
2010-09-03 14:00:00,9.1,9.1,9.06,9.08,638600.0,6.6635,6.6635,6.6343,6.6489,638600.0
2010-09-03 14:30:00,9.09,9.1,9.05,9.06,778400.0,6.6562,6.6635,6.6269,6.6343,778400.0
2010-09-03 15:00:00,9.06,9.1,9.05,9.1,840200.0,6.6343,6.6635,6.6269,6.6635,840200.0
2010-09-03 15:30:00,9.1,9.11,9.08,9.11,4138200.0,6.6635,6.6709,6.6489,6.6709,4138200.0
2010-09-07 09:30:00,9.08,9.08,8.96,8.96,3287000.0,6.6489,6.6489,6.561,6.561,3287000.0
2010-09-07 10:00:00,8.96,8.97,8.92,8.94,2747400.0,6.561,6.5683,6.5317,6.5464,2747400.0
2010-09-07 10:30:00,8.94,8.97,8.92,8.96,2082200.0,6.5464,6.5683,6.5317,6.561,2082200.0
2010-09-07 11:00:00,8.96,8.97,8.92,8.94,1532800.0,6.561,6.5683,6.5317,6.5464,1532800.0
2010-09-07 11:30:00,8.94,8.99,8.93,8.99,1245200.0,6.5464,6.583,6.5391,6.583,1245200.0
2010-09-07 12:00:00,8.98,8.99,8.94,8.95,1264600.0,6.5757,6.583,6.5464,6.5537,1264600.0
2010-09-07 12:30:00,8.95,8.95,8.9,8.9,1099000.0,6.5537,6.5537,6.5171,6.5171,1099000.0
2010-09-07 13:00:00,8.91,8.93,8.9,8.92,1911200.0,6.5244,6.5391,6.5171,6.5317,1911200.0
2010-09-07 13:30:00,8.92,8.94,8.9,8.92,1870800.0,6.5317,6.5464,6.5171,6.5317,1870800.0
2010-09-07 14:00:00,8.92,8.94,8.91,8.91,915800.0,6.5317,6.5464,6.5244,6.5244,915800.0
2010-09-07 14:30:00,8.92,8.92,8.85,8.87,1407000.0,6.5317,6.5317,6.4805,6.4951,1407000.0
2010-09-07 15:00:00,8.87,8.88,8.85,8.88,1292200.0,6.4951,6.5024,6.4805,6.5024,1292200.0
2010-09-07 15:30:00,8.88,8.93,8.88,8.9,5454000.0,6.5024,6.5391,6.5024,6.5171,5454000.0
2010-09-08 09:30:00,8.92,9.0,8.9,8.96,2155800.0,6.5317,6.5903,6.5171,6.561,2155800.0
2010-09-08 10:00:00,8.97,9.02,8.96,8.99,2415400.0,6.5683,6.605,6.561,6.583,2415400.0
2010-09-08 10:30:00,8.99,9.01,8.97,8.97,1382400.0,6.583,6.5976,6.5683,6.5683,1382400.0
2010-09-08 11:00:00,8.97,9.04,8.97,9.03,1295000.0,6.5683,6.6196,6.5683,6.6123,1295000.0
2010-09-08 11:30:00,9.03,9.04,9.0,9.02,669000.0,6.6123,6.6196,6.5903,6.605,669000.0
2010-09-08 12:00:00,9.02,9.05,9.0,9.05,863400.0,6.605,6.6269,6.5903,6.6269,863400.0
2010-09-08 12:30:00,9.05,9.08,9.02,9.06,1063000.0,6.6269,6.6489,6.605,6.6343,1063000.0
2010-09-08 13:00:00,9.06,9.06,9.01,9.03,1296800.0,6.6343,6.6343,6.5976,6.6123,1296800.0
2010-09-08 13:30:00,9.03,9.03,8.96,8.97,992400.0,6.6123,6.6123,6.561,6.5683,992400.0
2010-09-08 14:00:00,8.97,8.99,8.94,8.97,1103800.0,6.5683,6.583,6.5464,6.5683,1103800.0
2010-09-08 14:30:00,8.97,9.0,8.97,8.97,1009400.0,6.5683,6.5903,6.5683,6.5683,1009400.0
2010-09-08 15:00:00,8.97,9.01,8.96,8.96,1419200.0,6.5683,6.5976,6.561,6.561,1419200.0
2010-09-08 15:30:00,8.96,8.99,8.94,8.97,2645200.0,6.561,6.583,6.5464,6.5683,2645200.0
2010-09-09 09:30:00,9.08,9.09,8.95,9.0,2119200.0,6.6489,6.6562,6.5537,6.5903,2119200.0
2010-09-09 10:00:00,9.0,9.05,8.99,9.05,2006400.0,6.5903,6.6269,6.583,6.6269,2006400.0
2010-09-09 10:30:00,9.04,9.05,9.01,9.03,1900000.0,6.6196,6.6269,6.5976,6.6123,1900000.0
2010-09-09 11:00:00,9.03,9.06,9.03,9.06,1149600.0,6.6123,6.6343,6.6123,6.6343,1149600.0
2010-09-09 11:30:00,9.06,9.06,9.05,9.05,934400.0,6.6343,6.6343,6.6269,6.6269,934400.0
2010-09-09 12:00:00,9.05,9.06,9.03,9.05,594600.0,6.6269,6.6343,6.6123,6.6269,594600.0
2010-09-09 12:30:00,9.04,9.05,9.01,9.01,632200.0,6.6196,6.6269,6.5976,6.5976,632200.0
2010-09-09 13:00:00,9.0,9.02,8.97,8.98,1283200.0,6.5903,6.605,6.5683,6.5757,1283200.0
2010-09-09 13:30:00,8.97,9.03,8.97,9.01,1007600.0,6.5683,6.6123,6.5683,6.5976,1007600.0
2010-09-09 14:00:00,9.01,9.02,8.97,8.97,1259600.0,6.5976,6.605,6.5683,6.5683,1259600.0
2010-09-09 14:30:00,8.97,9.0,8.97,9.0,857200.0,6.5683,6.5903,6.5683,6.5903,857200.0
2010-09-09 15:00:00,9.0,9.01,8.99,9.01,797000.0,6.5903,6.5976,6.583,6.5976,797000.0
2010-09-09 15:30:00,9.01,9.03,8.98,8.99,3055400.0,6.5976,6.6123,6.5757,6.583,3055400.0
2010-09-10 09:30:00,8.98,9.1,8.98,9.09,2475000.0,6.5757,6.6635,6.5757,6.6562,2475000.0
2010-09-10 10:00:00,9.09,9.17,9.06,9.13,4441000.0,6.6562,6.7148,6.6343,6.6855,4441000.0
2010-09-10 10:30:00,9.13,9.17,9.12,9.16,2195600.0,6.6855,6.7148,6.6782,6.7075,2195600.0
2010-09-10 11:00:00,9.17,9.17,9.12,9.13,1204000.0,6.7148,6.7148,6.6782,6.6855,1204000.0
2010-09-10 11:30:00,9.14,9.15,9.09,9.1,2363800.0,6.6928,6.7002,6.6562,6.6635,2363800.0
2010-09-10 12:00:00,9.11,9.13,9.08,9.11,3060400.0,6.6709,6.6855,6.6489,6.6709,3060400.0
2010-09-10 12:30:00,9.11,9.17,9.1,9.14,2893800.0,6.6709,6.7148,6.6635,6.6928,2893800.0
2010-09-10 13:00:00,9.14,9.18,9.13,9.17,1124600.0,6.6928,6.7221,6.6855,6.7148,1124600.0
2010-09-10 13:30:00,9.17,9.19,9.15,9.16,1014600.0,6.7148,6.7294,6.7002,6.7075,1014600.0
2010-09-10 14:00:00,9.17,9.2,9.15,9.2,1370800.0,6.7148,6.7368,6.7002,6.7368,1370800.0
2010-09-10 14:30:00,9.2,9.22,9.18,9.2,1388000.0,6.7368,6.7514,6.7221,6.7368,1388000.0
2010-09-10 15:00:00,9.2,9.24,9.2,9.24,2504600.0,6.7368,6.7661,6.7368,6.7661,2504600.0
2010-09-10 15:30:00,9.24,9.24,9.19,9.21,6469800.0,6.7661,6.7661,6.7294,6.7441,6469800.0
2010-09-13 09:30:00,9.26,9.28,9.21,9.22,3627800.0,6.7807,6.7953,6.7441,6.7514,3627800.0
2010-09-13 10:00:00,9.22,9.24,9.17,9.22,4075200.0,6.7514,6.7661,6.7148,6.7514,4075200.0
2010-09-13 10:30:00,9.22,9.24,9.17,9.2,3829000.0,6.7514,6.7661,6.7148,6.7368,3829000.0
2010-09-13 11:00:00,9.2,9.21,9.15,9.15,2743800.0,6.7368,6.7441,6.7002,6.7002,2743800.0
2010-09-13 11:30:00,9.15,9.15,9.13,9.15,1498800.0,6.7002,6.7002,6.6855,6.7002,1498800.0
2010-09-13 12:00:00,9.15,9.15,9.07,9.09,3068400.0,6.7002,6.7002,6.6416,6.6562,3068400.0
2010-09-13 12:30:00,9.09,9.12,9.06,9.12,2115600.0,6.6562,6.6782,6.6343,6.6782,2115600.0
2010-09-13 13:00:00,9.12,9.17,9.12,9.15,1154400.0,6.6782,6.7148,6.6782,6.7002,1154400.0
2010-09-13 13:30:00,9.15,9.18,9.15,9.15,1299400.0,6.7002,6.7221,6.7002,6.7002,1299400.0
2010-09-13 14:00:00,9.15,9.16,9.11,9.12,1899800.0,6.7002,6.7075,6.6709,6.6782,1899800.0
2010-09-13 14:30:00,9.13,9.13,9.12,9.13,703000.0,6.6855,6.6855,6.6782,6.6855,703000.0
2010-09-13 15:00:00,9.13,9.17,9.12,9.17,1555800.0,6.6855,6.7148,6.6782,6.7148,1555800.0
2010-09-13 15:30:00,9.17,9.22,9.16,9.21,6629000.0,6.7148,6.7514,6.7075,6.7441,6629000.0
2010-09-14 09:30:00,9.18,9.21,8.95,8.97,6526800.0,6.7221,6.7441,6.5537,6.5683,6526800.0
2010-09-14 10:00:00,8.97,8.99,8.92,8.96,4495600.0,6.5683,6.583,6.5317,6.561,4495600.0
2010-09-14 10:30:00,8.97,9.05,8.96,9.03,5312200.0,6.5683,6.6269,6.561,6.6123,5312200.0
2010-09-14 11:00:00,9.03,9.04,8.97,8.97,3124000.0,6.6123,6.6196,6.5683,6.5683,3124000.0
2010-09-14 11:30:00,8.97,9.02,8.97,9.02,2508600.0,6.5683,6.605,6.5683,6.605,2508600.0
2010-09-14 12:00:00,9.01,9.02,8.95,8.95,3900400.0,6.5976,6.605,6.5537,6.5537,3900400.0
2010-09-14 12:30:00,8.95,8.95,8.93,8.95,1963000.0,6.5537,6.5537,6.5391,6.5537,1963000.0
2010-09-14 13:00:00,8.95,8.96,8.92,8.93,2346600.0,6.5537,6.561,6.5317,6.5391,2346600.0
2010-09-14 13:30:00,8.93,8.96,8.92,8.94,2026600.0,6.5391,6.561,6.5317,6.5464,2026600.0
2010-09-14 14:00:00,8.94,8.95,8.89,8.94,3335400.0,6.5464,6.5537,6.5098,6.5464,3335400.0
2010-09-14 14:30:00,8.94,8.95,8.92,8.94,4957000.0,6.5464,6.5537,6.5317,6.5464,4957000.0
2010-09-14 15:00:00,8.94,8.95,8.93,8.93,7484400.0,6.5464,6.5537,6.5391,6.5391,7484400.0
2010-09-14 15:30:00,8.94,8.95,8.89,8.9,10462400.0,6.5464,6.5537,6.5098,6.5171,10462400.0
2010-09-15 09:30:00,8.84,8.96,8.75,8.94,6637000.0,6.4732,6.561,6.4073,6.5464,6637000.0
2010-09-15 10:00:00,8.94,9.0,8.88,8.99,8962800.0,6.5464,6.5903,6.5024,6.583,8962800.0
2010-09-15 10:30:00,8.99,9.01,8.93,9.01,4717400.0,6.583,6.5976,6.5391,6.5976,4717400.0
2010-09-15 11:00:00,9.01,9.03,8.95,9.03,3220200.0,6.5976,6.6123,6.5537,6.6123,3220200.0
2010-09-15 11:30:00,9.03,9.2,9.03,9.18,8520400.0,6.6123,6.7368,6.6123,6.7221,8520400.0
2010-09-15 12:00:00,9.17,9.21,9.16,9.2,4221400.0,6.7148,6.7441,6.7075,6.7368,4221400.0
2010-09-15 12:30:00,9.19,9.2,8.97,8.97,14636200.0,6.7294,6.7368,6.5683,6.5683,14636200.0
2010-09-15 13:00:00,8.97,9.01,8.95,9.0,11874000.0,6.5683,6.5976,6.5537,6.5903,11874000.0
2010-09-15 13:30:00,9.0,9.04,8.97,8.98,5325800.0,6.5903,6.6196,6.5683,6.5757,5325800.0
2010-09-15 14:00:00,8.98,9.0,8.96,9.0,2029400.0,6.5757,6.5903,6.561,6.5903,2029400.0
2010-09-15 14:30:00,9.0,9.01,8.97,8.99,1818400.0,6.5903,6.5976,6.5683,6.583,1818400.0
2010-09-15 15:00:00,8.99,9.01,8.95,8.99,3406200.0,6.583,6.5976,6.5537,6.583,3406200.0
2010-09-15 15:30:00,9.0,9.03,8.99,9.01,8902000.0,6.5903,6.6123,6.583,6.5976,8902000.0
2010-09-16 09:30:00,9.02,9.02,8.84,8.88,5185400.0,6.605,6.605,6.4732,6.5024,5185400.0
2010-09-16 10:00:00,8.88,8.89,8.79,8.81,3601800.0,6.5024,6.5098,6.4365,6.4512,3601800.0
2010-09-16 10:30:00,8.81,8.85,8.8,8.82,4478200.0,6.4512,6.4805,6.4439,6.4585,4478200.0
2010-09-16 11:00:00,8.82,8.83,8.77,8.79,5787200.0,6.4585,6.4658,6.4219,6.4365,5787200.0
2010-09-16 11:30:00,8.79,8.8,8.74,8.74,2654000.0,6.4365,6.4439,6.3999,6.3999,2654000.0
2010-09-16 12:00:00,8.75,8.78,8.71,8.77,2583000.0,6.4073,6.4292,6.378,6.4219,2583000.0
2010-09-16 12:30:00,8.77,8.84,8.76,8.83,4548000.0,6.4219,6.4732,6.4146,6.4658,4548000.0
2010-09-16 13:00:00,8.83,8.84,8.77,8.78,3551000.0,6.4658,6.4732,6.4219,6.4292,3551000.0
2010-09-16 13:30:00,8.78,8.78,8.74,8.76,2250200.0,6.4292,6.4292,6.3999,6.4146,2250200.0
2010-09-16 14:00:00,8.76,8.81,8.76,8.81,3343000.0,6.4146,6.4512,6.4146,6.4512,3343000.0
2010-09-16 14:30:00,8.81,8.81,8.74,8.76,2258800.0,6.4512,6.4512,6.3999,6.4146,2258800.0
2010-09-16 15:00:00,8.76,8.82,8.75,8.81,4123600.0,6.4146,6.4585,6.4073,6.4512,4123600.0
2010-09-16 15:30:00,8.81,8.84,8.78,8.78,8180200.0,6.4512,6.4732,6.4292,6.4292,8180200.0
2010-09-17 09:30:00,8.84,8.97,8.83,8.93,16123600.0,6.4732,6.5683,6.4658,6.5391,16123600.0
2010-09-17 10:00:00,8.93,8.99,8.91,8.96,4533600.0,6.5391,6.583,6.5244,6.561,4533600.0
2010-09-17 10:30:00,8.96,9.01,8.95,8.99,2181600.0,6.561,6.5976,6.5537,6.583,2181600.0
2010-09-17 11:00:00,8.98,9.01,8.94,8.94,2113000.0,6.5757,6.5976,6.5464,6.5464,2113000.0
2010-09-17 11:30:00,8.94,8.94,8.88,8.92,2988600.0,6.5464,6.5464,6.5024,6.5317,2988600.0
2010-09-17 12:00:00,8.92,8.94,8.89,8.9,835800.0,6.5317,6.5464,6.5098,6.5171,835800.0
2010-09-17 12:30:00,8.9,8.91,8.85,8.86,2410200.0,6.5171,6.5244,6.4805,6.4878,2410200.0
2010-09-17 13:00:00,8.86,8.88,8.84,8.85,1652000.0,6.4878,6.5024,6.4732,6.4805,1652000.0
2010-09-17 13:30:00,8.85,8.9,8.85,8.9,2357600.0,6.4805,6.5171,6.4805,6.5171,2357600.0
2010-09-17 14:00:00,8.9,8.9,8.84,8.84,4321400.0,6.5171,6.5171,6.4732,6.4732,4321400.0
2010-09-17 14:30:00,8.84,8.85,8.81,8.84,4836800.0,6.4732,6.4805,6.4512,6.4732,4836800.0
2010-09-17 15:00:00,8.85,8.86,8.82,8.82,2304600.0,6.4805,6.4878,6.4585,6.4585,2304600.0
2010-09-17 15:30:00,8.82,8.85,8.81,8.83,6110600.0,6.4585,6.4805,6.4512,6.4658,6110600.0
2010-09-20 09:30:00,8.92,8.96,8.87,8.95,2962600.0,6.5317,6.561,6.4951,6.5537,2962600.0
2010-09-20 10:00:00,8.95,9.07,8.94,9.06,5157800.0,6.5537,6.6416,6.5464,6.6343,5157800.0
2010-09-20 10:30:00,9.05,9.12,9.02,9.1,3921800.0,6.6269,6.6782,6.605,6.6635,3921800.0
2010-09-20 11:00:00,9.11,9.15,9.1,9.13,4376000.0,6.6709,6.7002,6.6635,6.6855,4376000.0
2010-09-20 11:30:00,9.13,9.15,9.11,9.13,2323200.0,6.6855,6.7002,6.6709,6.6855,2323200.0
2010-09-20 12:00:00,9.13,9.13,9.03,9.03,2449600.0,6.6855,6.6855,6.6123,6.6123,2449600.0
2010-09-20 12:30:00,9.04,9.04,9.01,9.01,2267800.0,6.6196,6.6196,6.5976,6.5976,2267800.0
2010-09-20 13:00:00,9.01,9.06,9.01,9.05,1188200.0,6.5976,6.6343,6.5976,6.6269,1188200.0
2010-09-20 13:30:00,9.05,9.06,9.04,9.06,762600.0,6.6269,6.6343,6.6196,6.6343,762600.0
2010-09-20 14:00:00,9.06,9.08,9.05,9.07,1487000.0,6.6343,6.6489,6.6269,6.6416,1487000.0
2010-09-20 14:30:00,9.07,9.09,9.06,9.09,1439600.0,6.6416,6.6562,6.6343,6.6562,1439600.0
2010-09-20 15:00:00,9.08,9.1,9.06,9.06,4363600.0,6.6489,6.6635,6.6343,6.6343,4363600.0
2010-09-20 15:30:00,9.06,9.09,9.04,9.05,7757400.0,6.6343,6.6562,6.6196,6.6269,7757400.0
2010-09-21 09:30:00,9.04,9.12,9.02,9.06,2592600.0,6.6196,6.6782,6.605,6.6343,2592600.0
2010-09-21 10:00:00,9.06,9.12,9.06,9.11,3541000.0,6.6343,6.6782,6.6343,6.6709,3541000.0
2010-09-21 10:30:00,9.11,9.14,9.08,9.11,2595600.0,6.6709,6.6928,6.6489,6.6709,2595600.0
2010-09-21 11:00:00,9.1,9.11,9.06,9.08,4586400.0,6.6635,6.6709,6.6343,6.6489,4586400.0
2010-09-21 11:30:00,9.07,9.09,9.06,9.08,1287400.0,6.6416,6.6562,6.6343,6.6489,1287400.0
2010-09-21 12:00:00,9.08,9.09,9.06,9.06,1579000.0,6.6489,6.6562,6.6343,6.6343,1579000.0
2010-09-21 12:30:00,9.06,9.12,9.06,9.12,1245200.0,6.6343,6.6782,6.6343,6.6782,1245200.0
2010-09-21 13:00:00,9.11,9.12,9.06,9.06,872800.0,6.6709,6.6782,6.6343,6.6343,872800.0
2010-09-21 13:30:00,9.06,9.08,9.03,9.06,4760800.0,6.6343,6.6489,6.6123,6.6343,4760800.0
2010-09-21 14:00:00,9.06,9.11,9.01,9.08,3786400.0,6.6343,6.6709,6.5976,6.6489,3786400.0
2010-09-21 14:30:00,9.08,9.13,9.06,9.12,3253400.0,6.6489,6.6855,6.6343,6.6782,3253400.0
2010-09-21 15:00:00,9.12,9.12,9.05,9.07,2565000.0,6.6782,6.6782,6.6269,6.6416,2565000.0
2010-09-21 15:30:00,9.08,9.09,9.02,9.07,4793000.0,6.6489,6.6562,6.605,6.6416,4793000.0
2010-09-22 09:30:00,9.13,9.22,9.06,9.07,4628800.0,6.6855,6.7514,6.6343,6.6416,4628800.0
2010-09-22 10:00:00,9.07,9.1,8.99,9.09,5386200.0,6.6416,6.6635,6.583,6.6562,5386200.0
2010-09-22 10:30:00,9.08,9.13,9.06,9.13,3891600.0,6.6489,6.6855,6.6343,6.6855,3891600.0
2010-09-22 11:00:00,9.13,9.13,9.03,9.05,2447600.0,6.6855,6.6855,6.6123,6.6269,2447600.0
2010-09-22 11:30:00,9.05,9.06,9.02,9.05,1388800.0,6.6269,6.6343,6.605,6.6269,1388800.0
2010-09-22 12:00:00,9.05,9.06,9.02,9.03,1727600.0,6.6269,6.6343,6.605,6.6123,1727600.0
2010-09-22 12:30:00,9.03,9.04,8.99,9.01,1258400.0,6.6123,6.6196,6.583,6.5976,1258400.0
2010-09-22 13:00:00,9.01,9.02,8.96,8.99,1261800.0,6.5976,6.605,6.561,6.583,1261800.0
2010-09-22 13:30:00,8.99,9.03,8.99,9.0,1535000.0,6.583,6.6123,6.583,6.5903,1535000.0
2010-09-22 14:00:00,9.0,9.0,8.98,9.0,1526000.0,6.5903,6.5903,6.5757,6.5903,1526000.0
2010-09-22 14:30:00,8.99,9.03,8.99,9.0,3319800.0,6.583,6.6123,6.583,6.5903,3319800.0
2010-09-22 15:00:00,9.01,9.01,8.96,8.97,2104800.0,6.5976,6.5976,6.561,6.5683,2104800.0
2010-09-22 15:30:00,8.97,8.98,8.94,8.97,6576200.0,6.5683,6.5757,6.5464,6.5683,6576200.0
2010-09-23 09:30:00,8.88,8.95,8.83,8.94,2261400.0,6.5024,6.5537,6.4658,6.5464,2261400.0
2010-09-23 10:00:00,8.94,9.01,8.94,9.0,3043000.0,6.5464,6.5976,6.5464,6.5903,3043000.0
2010-09-23 10:30:00,9.0,9.04,8.99,9.03,2783800.0,6.5903,6.6196,6.583,6.6123,2783800.0
2010-09-23 11:00:00,9.03,9.08,9.03,9.06,2620000.0,6.6123,6.6489,6.6123,6.6343,2620000.0
2010-09-23 11:30:00,9.06,9.12,9.06,9.09,2543000.0,6.6343,6.6782,6.6343,6.6562,2543000.0
2010-09-23 12:00:00,9.1,9.12,9.08,9.1,3099600.0,6.6635,6.6782,6.6489,6.6635,3099600.0
2010-09-23 12:30:00,9.1,9.12,9.06,9.09,2694000.0,6.6635,6.6782,6.6343,6.6562,2694000.0
2010-09-23 13:00:00,9.09,9.1,9.07,9.1,1351000.0,6.6562,6.6635,6.6416,6.6635,1351000.0
2010-09-23 13:30:00,9.1,9.11,9.08,9.08,1591000.0,6.6635,6.6709,6.6489,6.6489,1591000.0
2010-09-23 14:00:00,9.09,9.11,9.08,9.08,1166200.0,6.6562,6.6709,6.6489,6.6489,1166200.0
2010-09-23 14:30:00,9.09,9.09,9.03,9.03,2927800.0,6.6562,6.6562,6.6123,6.6123,2927800.0
2010-09-23 15:00:00,9.04,9.04,8.96,8.97,3027200.0,6.6196,6.6196,6.561,6.5683,3027200.0
2010-09-23 15:30:00,8.97,8.99,8.94,8.96,3681800.0,6.5683,6.583,6.5464,6.561,3681800.0
2010-09-24 09:30:00,9.1,9.13,9.04,9.12,3942600.0,6.6635,6.6855,6.6196,6.6782,3942600.0
2010-09-24 10:00:00,9.11,9.21,9.1,9.21,4175200.0,6.6709,6.7441,6.6635,6.7441,4175200.0
2010-09-24 10:30:00,9.21,9.24,9.18,9.22,2929400.0,6.7441,6.7661,6.7221,6.7514,2929400.0
2010-09-24 11:00:00,9.22,9.29,9.22,9.26,2745400.0,6.7514,6.8027,6.7514,6.7807,2745400.0
2010-09-24 11:30:00,9.25,9.26,9.22,9.24,1669600.0,6.7734,6.7807,6.7514,6.7661,1669600.0
2010-09-24 12:00:00,9.24,9.24,9.21,9.24,1637400.0,6.7661,6.7661,6.7441,6.7661,1637400.0
2010-09-24 12:30:00,9.24,9.29,9.24,9.26,1898000.0,6.7661,6.8027,6.7661,6.7807,1898000.0
2010-09-24 13:00:00,9.26,9.27,9.23,9.26,1471600.0,6.7807,6.788,6.7587,6.7807,1471600.0
2010-09-24 13:30:00,9.26,9.27,9.23,9.24,1497600.0,6.7807,6.788,6.7587,6.7661,1497600.0
2010-09-24 14:00:00,9.24,9.27,9.24,9.26,1453400.0,6.7661,6.788,6.7661,6.7807,1453400.0
2010-09-24 14:30:00,9.26,9.3,9.25,9.25,2058200.0,6.7807,6.81,6.7734,6.7734,2058200.0
2010-09-24 15:00:00,9.26,9.28,9.24,9.27,4131600.0,6.7807,6.7953,6.7661,6.788,4131600.0
2010-09-24 15:30:00,9.26,9.29,9.25,9.28,7718200.0,6.7807,6.8027,6.7734,6.7953,7718200.0
2010-09-27 09:30:00,9.24,9.26,9.15,9.17,5072800.0,6.7661,6.7807,6.7002,6.7148,5072800.0
2010-09-27 10:00:00,9.17,9.22,9.17,9.21,2709600.0,6.7148,6.7514,6.7148,6.7441,2709600.0
2010-09-27 10:30:00,9.21,9.22,9.19,9.21,2072600.0,6.7441,6.7514,6.7294,6.7441,2072600.0
2010-09-27 11:00:00,9.21,9.22,9.19,9.2,1527400.0,6.7441,6.7514,6.7294,6.7368,1527400.0
2010-09-27 11:30:00,9.2,9.22,9.19,9.2,3502200.0,6.7368,6.7514,6.7294,6.7368,3502200.0
2010-09-27 12:00:00,9.21,9.22,9.19,9.21,3246200.0,6.7441,6.7514,6.7294,6.7441,3246200.0
2010-09-27 12:30:00,9.2,9.22,9.19,9.21,2398600.0,6.7368,6.7514,6.7294,6.7441,2398600.0
2010-09-27 13:00:00,9.21,9.21,9.19,9.19,1746000.0,6.7441,6.7441,6.7294,6.7294,1746000.0
2010-09-27 13:30:00,9.19,9.22,9.18,9.2,2501200.0,6.7294,6.7514,6.7221,6.7368,2501200.0
2010-09-27 14:00:00,9.2,9.21,9.19,9.2,1140200.0,6.7368,6.7441,6.7294,6.7368,1140200.0
2010-09-27 14:30:00,9.2,9.21,9.19,9.2,1730200.0,6.7368,6.7441,6.7294,6.7368,1730200.0
2010-09-27 15:00:00,9.2,9.2,9.18,9.19,1234200.0,6.7368,6.7368,6.7221,6.7294,1234200.0
2010-09-27 15:30:00,9.19,9.19,9.13,9.15,8114000.0,6.7294,6.7294,6.6855,6.7002,8114000.0
2010-09-28 09:30:00,9.2,9.33,9.12,9.13,5015000.0,6.7368,6.832,6.6782,6.6855,5015000.0
2010-09-28 10:00:00,9.13,9.13,9.05,9.11,4281800.0,6.6855,6.6855,6.6269,6.6709,4281800.0
2010-09-28 10:30:00,9.12,9.15,9.1,9.13,3075400.0,6.6782,6.7002,6.6635,6.6855,3075400.0
2010-09-28 11:00:00,9.12,9.14,9.1,9.13,5085800.0,6.6782,6.6928,6.6635,6.6855,5085800.0
2010-09-28 11:30:00,9.13,9.17,9.13,9.15,3761000.0,6.6855,6.7148,6.6855,6.7002,3761000.0
2010-09-28 12:00:00,9.16,9.2,9.15,9.18,5585400.0,6.7075,6.7368,6.7002,6.7221,5585400.0
2010-09-28 12:30:00,9.18,9.18,9.13,9.14,2113600.0,6.7221,6.7221,6.6855,6.6928,2113600.0
2010-09-28 13:00:00,9.14,9.15,9.12,9.15,889000.0,6.6928,6.7002,6.6782,6.7002,889000.0
2010-09-28 13:30:00,9.15,9.19,9.13,9.19,1440600.0,6.7002,6.7294,6.6855,6.7294,1440600.0
2010-09-28 14:00:00,9.19,9.19,9.15,9.15,1911200.0,6.7294,6.7294,6.7002,6.7002,1911200.0
2010-09-28 14:30:00,9.15,9.15,9.12,9.13,3068600.0,6.7002,6.7002,6.6782,6.6855,3068600.0
2010-09-28 15:00:00,9.14,9.16,9.13,9.13,5001800.0,6.6928,6.7075,6.6855,6.6855,5001800.0
2010-09-28 15:30:00,9.13,9.19,9.13,9.17,6372200.0,6.6855,6.7294,6.6855,6.7148,6372200.0
2010-09-29 09:30:00,9.15,9.17,9.02,9.03,3254400.0,6.7002,6.7148,6.605,6.6123,3254400.0
2010-09-29 10:00:00,9.03,9.1,9.01,9.02,5024200.0,6.6123,6.6635,6.5976,6.605,5024200.0
2010-09-29 10:30:00,9.02,9.09,8.97,8.99,2671000.0,6.605,6.6562,6.5683,6.583,2671000.0
2010-09-29 11:00:00,8.99,9.04,8.99,9.01,2443800.0,6.583,6.6196,6.583,6.5976,2443800.0
2010-09-29 11:30:00,9.01,9.04,9.0,9.04,2548800.0,6.5976,6.6196,6.5903,6.6196,2548800.0
2010-09-29 12:00:00,9.04,9.06,9.02,9.05,1441400.0,6.6196,6.6343,6.605,6.6269,1441400.0
2010-09-29 12:30:00,9.04,9.06,9.04,9.05,881600.0,6.6196,6.6343,6.6196,6.6269,881600.0
2010-09-29 13:00:00,9.04,9.05,9.02,9.03,1366200.0,6.6196,6.6269,6.605,6.6123,1366200.0
2010-09-29 13:30:00,9.03,9.03,8.97,9.02,2890600.0,6.6123,6.6123,6.5683,6.605,2890600.0
2010-09-29 14:00:00,9.02,9.02,8.99,9.0,2849600.0,6.605,6.605,6.583,6.5903,2849600.0
2010-09-29 14:30:00,9.0,9.03,9.0,9.02,1498800.0,6.5903,6.6123,6.5903,6.605,1498800.0
2010-09-29 15:00:00,9.03,9.03,8.99,9.02,3088800.0,6.6123,6.6123,6.583,6.605,3088800.0
2010-09-29 15:30:00,9.02,9.08,9.0,9.08,7063000.0,6.605,6.6489,6.5903,6.6489,7063000.0
2010-09-30 09:30:00,9.06,9.11,8.96,8.99,9229600.0,6.6343,6.6709,6.561,6.583,9229600.0
2010-09-30 10:00:00,8.99,9.04,8.97,9.01,4349800.0,6.583,6.6196,6.5683,6.5976,4349800.0
2010-09-30 10:30:00,9.0,9.02,8.96,8.96,3268200.0,6.5903,6.605,6.561,6.561,3268200.0
2010-09-30 11:00:00,8.96,8.99,8.93,8.95,4432400.0,6.561,6.583,6.5391,6.5537,4432400.0
2010-09-30 11:30:00,8.95,8.97,8.9,8.92,6252800.0,6.5537,6.5683,6.5171,6.5317,6252800.0
2010-09-30 12:00:00,8.91,8.94,8.9,8.93,4282000.0,6.5244,6.5464,6.5171,6.5391,4282000.0
2010-09-30 12:30:00,8.93,8.97,8.93,8.97,1626400.0,6.5391,6.5683,6.5391,6.5683,1626400.0
2010-09-30 13:00:00,8.97,9.02,8.96,9.02,2980000.0,6.5683,6.605,6.561,6.605,2980000.0
2010-09-30 13:30:00,9.02,9.03,9.01,9.02,1418200.0,6.605,6.6123,6.5976,6.605,1418200.0
2010-09-30 14:00:00,9.02,9.03,8.99,9.02,2223400.0,6.605,6.6123,6.583,6.605,2223400.0
2010-09-30 14:30:00,9.02,9.07,9.02,9.06,1832600.0,6.605,6.6416,6.605,6.6343,1832600.0
2010-09-30 15:00:00,9.06,9.07,9.04,9.05,1751000.0,6.6343,6.6416,6.6196,6.6269,1751000.0
2010-09-30 15:30:00,9.05,9.06,9.04,9.04,6595000.0,6.6269,6.6343,6.6196,6.6196,6595000.0
2010-10-01 09:30:00,9.14,9.16,9.08,9.13,2383200.0,6.6928,6.7075,6.6489,6.6855,2383200.0
2010-10-01 10:00:00,9.13,9.15,8.97,8.99,4292600.0,6.6855,6.7002,6.5683,6.583,4292600.0
2010-10-01 10:30:00,8.98,9.02,8.96,8.99,3784600.0,6.5757,6.605,6.561,6.583,3784600.0
2010-10-01 11:00:00,8.99,9.01,8.96,8.96,1330200.0,6.583,6.5976,6.561,6.561,1330200.0
2010-10-01 11:30:00,8.97,8.99,8.95,8.97,1326400.0,6.5683,6.583,6.5537,6.5683,1326400.0
2010-10-01 12:00:00,8.97,8.99,8.95,8.96,1311600.0,6.5683,6.583,6.5537,6.561,1311600.0
2010-10-01 12:30:00,8.97,8.97,8.95,8.96,1161400.0,6.5683,6.5683,6.5537,6.561,1161400.0
2010-10-01 13:00:00,8.96,8.96,8.94,8.95,3303800.0,6.561,6.561,6.5464,6.5537,3303800.0
2010-10-01 13:30:00,8.95,8.96,8.94,8.95,2330400.0,6.5537,6.561,6.5464,6.5537,2330400.0
2010-10-01 14:00:00,8.95,8.96,8.94,8.94,2703800.0,6.5537,6.561,6.5464,6.5464,2703800.0
2010-10-01 14:30:00,8.95,8.96,8.94,8.95,1895600.0,6.5537,6.561,6.5464,6.5537,1895600.0
2010-10-01 15:00:00,8.96,8.97,8.94,8.96,2292800.0,6.561,6.5683,6.5464,6.561,2292800.0
2010-10-01 15:30:00,8.96,8.96,8.9,8.91,13487000.0,6.561,6.561,6.5171,6.5244,13487000.0
2010-10-04 09:30:00,8.87,8.9,8.8,8.81,5283000.0,6.5299,6.552,6.4783,6.4857,5283000.0
2010-10-04 10:00:00,8.81,8.84,8.78,8.83,5732200.0,6.4857,6.5078,6.4636,6.5004,5732200.0
2010-10-04 10:30:00,8.82,8.84,8.78,8.79,2984600.0,6.4931,6.5078,6.4636,6.471,2984600.0
2010-10-04 11:00:00,8.79,8.81,8.77,8.78,6099800.0,6.471,6.4857,6.4563,6.4636,6099800.0
2010-10-04 11:30:00,8.78,8.82,8.78,8.78,2529200.0,6.4636,6.4931,6.4636,6.4636,2529200.0
2010-10-04 12:00:00,8.78,8.81,8.76,8.8,2157400.0,6.4636,6.4857,6.4489,6.4783,2157400.0
2010-10-04 12:30:00,8.8,8.81,8.79,8.81,1945200.0,6.4783,6.4857,6.471,6.4857,1945200.0
2010-10-04 13:00:00,8.81,8.81,8.79,8.79,1981400.0,6.4857,6.4857,6.471,6.471,1981400.0
2010-10-04 13:30:00,8.79,8.8,8.76,8.78,1789400.0,6.471,6.4783,6.4489,6.4636,1789400.0
2010-10-04 14:00:00,8.78,8.8,8.76,8.8,1843200.0,6.4636,6.4783,6.4489,6.4783,1843200.0
2010-10-04 14:30:00,8.8,8.83,8.79,8.8,2793800.0,6.4783,6.5004,6.471,6.4783,2793800.0
2010-10-04 15:00:00,8.8,8.83,8.8,8.82,2874400.0,6.4783,6.5004,6.4783,6.4931,2874400.0
2010-10-04 15:30:00,8.82,8.84,8.81,8.83,4066600.0,6.4931,6.5078,6.4857,6.5004,4066600.0
2010-10-05 09:30:00,8.93,9.02,8.93,9.0,8090400.0,6.5741,6.6403,6.5741,6.6256,8090400.0
2010-10-05 10:00:00,9.0,9.01,8.96,8.97,5498600.0,6.6256,6.6329,6.5961,6.6035,5498600.0
2010-10-05 10:30:00,8.97,9.0,8.97,8.98,4231600.0,6.6035,6.6256,6.6035,6.6109,4231600.0
2010-10-05 11:00:00,8.98,8.99,8.96,8.97,3864000.0,6.6109,6.6182,6.5961,6.6035,3864000.0
2010-10-05 11:30:00,8.97,9.0,8.97,9.0,2691600.0,6.6035,6.6256,6.6035,6.6256,2691600.0
2010-10-05 12:00:00,8.99,9.02,8.99,9.01,1972200.0,6.6182,6.6403,6.6182,6.6329,1972200.0
2010-10-05 12:30:00,9.01,9.05,9.0,9.04,1605600.0,6.6329,6.6624,6.6256,6.655,1605600.0
2010-10-05 13:00:00,9.04,9.05,9.02,9.02,2387800.0,6.655,6.6624,6.6403,6.6403,2387800.0
2010-10-05 13:30:00,9.02,9.03,9.0,9.02,3094800.0,6.6403,6.6477,6.6256,6.6403,3094800.0
2010-10-05 14:00:00,9.02,9.02,9.0,9.01,1295800.0,6.6403,6.6403,6.6256,6.6329,1295800.0
2010-10-05 14:30:00,9.01,9.04,9.01,9.04,1375600.0,6.6329,6.655,6.6329,6.655,1375600.0
2010-10-05 15:00:00,9.04,9.06,9.04,9.06,2447800.0,6.655,6.6698,6.655,6.6698,2447800.0
2010-10-05 15:30:00,9.06,9.06,9.03,9.04,5932600.0,6.6698,6.6698,6.6477,6.655,5932600.0
2010-10-06 09:30:00,9.01,9.02,8.84,8.87,7332800.0,6.6329,6.6403,6.5078,6.5299,7332800.0
2010-10-06 10:00:00,8.87,8.91,8.83,8.85,4605400.0,6.5299,6.5593,6.5004,6.5152,4605400.0
2010-10-06 10:30:00,8.85,8.88,8.84,8.86,4324800.0,6.5152,6.5372,6.5078,6.5225,4324800.0
2010-10-06 11:00:00,8.86,8.91,8.85,8.91,4088200.0,6.5225,6.5593,6.5152,6.5593,4088200.0
2010-10-06 11:30:00,8.9,8.91,8.85,8.86,5513200.0,6.552,6.5593,6.5152,6.5225,5513200.0
2010-10-06 12:00:00,8.86,8.89,8.83,8.84,2079200.0,6.5225,6.5446,6.5004,6.5078,2079200.0
2010-10-06 12:30:00,8.84,8.85,8.83,8.83,1454400.0,6.5078,6.5152,6.5004,6.5004,1454400.0
2010-10-06 13:00:00,8.83,8.88,8.79,8.81,2126600.0,6.5004,6.5372,6.471,6.4857,2126600.0
2010-10-06 13:30:00,8.81,8.81,8.79,8.81,2419800.0,6.4857,6.4857,6.471,6.4857,2419800.0
2010-10-06 14:00:00,8.81,8.82,8.8,8.81,2204800.0,6.4857,6.4931,6.4783,6.4857,2204800.0
2010-10-06 14:30:00,8.81,8.86,8.81,8.83,2710000.0,6.4857,6.5225,6.4857,6.5004,2710000.0
2010-10-06 15:00:00,8.84,8.85,8.8,8.81,3578600.0,6.5078,6.5152,6.4783,6.4857,3578600.0
2010-10-06 15:30:00,8.81,8.88,8.81,8.88,9186800.0,6.4857,6.5372,6.4857,6.5372,9186800.0
2010-10-07 09:30:00,8.93,8.94,8.46,8.89,5122000.0,6.5741,6.5814,6.228,6.5446,5122000.0
2010-10-07 10:00:00,8.88,9.0,8.88,8.98,4075400.0,6.5372,6.6256,6.5372,6.6109,4075400.0
2010-10-07 10:30:00,8.99,9.02,8.98,8.99,4377000.0,6.6182,6.6403,6.6109,6.6182,4377000.0
2010-10-07 11:00:00,8.99,8.99,8.96,8.97,2298400.0,6.6182,6.6182,6.5961,6.6035,2298400.0
2010-10-07 11:30:00,8.97,8.97,8.93,8.96,2579400.0,6.6035,6.6035,6.5741,6.5961,2579400.0
2010-10-07 12:00:00,8.96,8.97,8.92,8.92,2438600.0,6.5961,6.6035,6.5667,6.5667,2438600.0
2010-10-07 12:30:00,8.92,8.92,8.88,8.88,1954200.0,6.5667,6.5667,6.5372,6.5372,1954200.0
2010-10-07 13:00:00,8.88,8.93,8.87,8.9,1998000.0,6.5372,6.5741,6.5299,6.552,1998000.0
2010-10-07 13:30:00,8.9,8.92,8.88,8.9,2475600.0,6.552,6.5667,6.5372,6.552,2475600.0
2010-10-07 14:00:00,8.91,8.95,8.9,8.94,2157200.0,6.5593,6.5888,6.552,6.5814,2157200.0
2010-10-07 14:30:00,8.95,8.95,8.91,8.95,1875200.0,6.5888,6.5888,6.5593,6.5888,1875200.0
2010-10-07 15:00:00,8.95,8.97,8.94,8.95,1670400.0,6.5888,6.6035,6.5814,6.5888,1670400.0
2010-10-07 15:30:00,8.95,8.97,8.94,8.95,3520200.0,6.5888,6.6035,6.5814,6.5888,3520200.0
2010-10-08 09:30:00,8.94,8.99,8.91,8.94,2854800.0,6.5814,6.6182,6.5593,6.5814,2854800.0
2010-10-08 10:00:00,8.94,8.94,8.85,8.86,3583000.0,6.5814,6.5814,6.5152,6.5225,3583000.0
2010-10-08 10:30:00,8.87,8.9,8.86,8.9,1852600.0,6.5299,6.552,6.5225,6.552,1852600.0
2010-10-08 11:00:00,8.9,8.93,8.89,8.92,2217600.0,6.552,6.5741,6.5446,6.5667,2217600.0
2010-10-08 11:30:00,8.92,8.97,8.92,8.96,2638800.0,6.5667,6.6035,6.5667,6.5961,2638800.0
2010-10-08 12:00:00,8.96,8.98,8.94,8.94,1727800.0,6.5961,6.6109,6.5814,6.5814,1727800.0
2010-10-08 12:30:00,8.94,9.01,8.94,8.99,1762200.0,6.5814,6.6329,6.5814,6.6182,1762200.0
2010-10-08 13:00:00,8.99,8.99,8.97,8.97,870800.0,6.6182,6.6182,6.6035,6.6035,870800.0
2010-10-08 13:30:00,8.98,8.98,8.94,8.96,1361800.0,6.6109,6.6109,6.5814,6.5961,1361800.0
2010-10-08 14:00:00,8.96,8.99,8.94,8.99,1500200.0,6.5961,6.6182,6.5814,6.6182,1500200.0
2010-10-08 14:30:00,8.99,9.01,8.99,8.99,1510400.0,6.6182,6.6329,6.6182,6.6182,1510400.0
2010-10-08 15:00:00,8.99,9.03,8.99,9.0,2091200.0,6.6182,6.6477,6.6182,6.6256,2091200.0
2010-10-08 15:30:00,9.0,9.03,8.99,8.99,5941200.0,6.6256,6.6477,6.6182,6.6182,5941200.0
2010-10-11 09:30:00,8.96,8.99,8.9,8.94,3181200.0,6.5961,6.6182,6.552,6.5814,3181200.0
2010-10-11 10:00:00,8.94,8.99,8.94,8.99,2848800.0,6.5814,6.6182,6.5814,6.6182,2848800.0
2010-10-11 10:30:00,8.98,9.0,8.96,8.97,2107800.0,6.6109,6.6256,6.5961,6.6035,2107800.0
2010-10-11 11:00:00,8.97,9.01,8.96,8.99,1419800.0,6.6035,6.6329,6.5961,6.6182,1419800.0
2010-10-11 11:30:00,9.0,9.03,8.97,9.01,2228800.0,6.6256,6.6477,6.6035,6.6329,2228800.0
2010-10-11 12:00:00,9.01,9.01,8.99,8.99,1254200.0,6.6329,6.6329,6.6182,6.6182,1254200.0
2010-10-11 12:30:00,9.0,9.02,8.99,9.01,1264000.0,6.6256,6.6403,6.6182,6.6329,1264000.0
2010-10-11 13:00:00,9.01,9.01,8.99,9.0,428800.0,6.6329,6.6329,6.6182,6.6256,428800.0
2010-10-11 13:30:00,8.99,9.0,8.99,9.0,859600.0,6.6182,6.6256,6.6182,6.6256,859600.0
2010-10-11 14:00:00,9.0,9.01,8.99,8.99,1269800.0,6.6256,6.6329,6.6182,6.6182,1269800.0
2010-10-11 14:30:00,9.0,9.01,8.99,8.99,2749200.0,6.6256,6.6329,6.6182,6.6182,2749200.0
2010-10-11 15:00:00,8.99,9.0,8.99,8.99,3293400.0,6.6182,6.6256,6.6182,6.6182,3293400.0
2010-10-11 15:30:00,8.99,9.01,8.97,9.01,5015200.0,6.6182,6.6329,6.6035,6.6329,5015200.0
2010-10-12 09:30:00,8.97,8.99,8.86,8.91,4334000.0,6.6035,6.6182,6.5225,6.5593,4334000.0
2010-10-12 10:00:00,8.91,8.96,8.9,8.96,2778800.0,6.5593,6.5961,6.552,6.5961,2778800.0
2010-10-12 10:30:00,8.96,9.01,8.96,8.99,1751600.0,6.5961,6.6329,6.5961,6.6182,1751600.0
2010-10-12 11:00:00,8.99,9.01,8.97,8.99,1196800.0,6.6182,6.6329,6.6035,6.6182,1196800.0
2010-10-12 11:30:00,8.98,8.99,8.95,8.96,1181000.0,6.6109,6.6182,6.5888,6.5961,1181000.0
2010-10-12 12:00:00,8.96,8.97,8.94,8.94,1098200.0,6.5961,6.6035,6.5814,6.5814,1098200.0
2010-10-12 12:30:00,8.94,8.94,8.93,8.94,340400.0,6.5814,6.5814,6.5741,6.5814,340400.0
2010-10-12 13:00:00,8.94,8.96,8.93,8.95,776000.0,6.5814,6.5961,6.5741,6.5888,776000.0
2010-10-12 13:30:00,8.95,8.95,8.94,8.94,523600.0,6.5888,6.5888,6.5814,6.5814,523600.0
2010-10-12 14:00:00,8.94,8.99,8.92,8.93,4003800.0,6.5814,6.6182,6.5667,6.5741,4003800.0
2010-10-12 14:30:00,8.93,8.97,8.92,8.96,1623600.0,6.5741,6.6035,6.5667,6.5961,1623600.0
2010-10-12 15:00:00,8.97,9.03,8.94,9.03,1669400.0,6.6035,6.6477,6.5814,6.6477,1669400.0
2010-10-12 15:30:00,9.03,9.03,8.99,9.01,2732800.0,6.6477,6.6477,6.6182,6.6329,2732800.0
2010-10-13 09:30:00,9.04,9.08,8.99,9.06,2629400.0,6.655,6.6845,6.6182,6.6698,2629400.0
2010-10-13 10:00:00,9.06,9.09,9.05,9.09,1914800.0,6.6698,6.6918,6.6624,6.6918,1914800.0
2010-10-13 10:30:00,9.09,9.11,9.07,9.09,2166400.0,6.6918,6.7066,6.6771,6.6918,2166400.0
2010-10-13 11:00:00,9.1,9.11,9.06,9.08,4199200.0,6.6992,6.7066,6.6698,6.6845,4199200.0
2010-10-13 11:30:00,9.08,9.08,9.05,9.06,1322600.0,6.6845,6.6845,6.6624,6.6698,1322600.0
2010-10-13 12:00:00,9.06,9.08,9.06,9.08,770800.0,6.6698,6.6845,6.6698,6.6845,770800.0
2010-10-13 12:30:00,9.08,9.1,9.07,9.08,562800.0,6.6845,6.6992,6.6771,6.6845,562800.0
2010-10-13 13:00:00,9.08,9.1,9.07,9.08,1219600.0,6.6845,6.6992,6.6771,6.6845,1219600.0
2010-10-13 13:30:00,9.08,9.11,9.08,9.1,1597600.0,6.6845,6.7066,6.6845,6.6992,1597600.0
2010-10-13 14:00:00,9.1,9.11,9.08,9.09,1153600.0,6.6992,6.7066,6.6845,6.6918,1153600.0
2010-10-13 14:30:00,9.09,9.1,9.07,9.08,1870200.0,6.6918,6.6992,6.6771,6.6845,1870200.0
2010-10-13 15:00:00,9.08,9.1,9.06,9.07,2638200.0,6.6845,6.6992,6.6698,6.6771,2638200.0
2010-10-13 15:30:00,9.07,9.1,9.06,9.07,4725400.0,6.6771,6.6992,6.6698,6.6771,4725400.0
2010-10-14 09:30:00,9.06,9.15,9.06,9.11,3200000.0,6.6698,6.736,6.6698,6.7066,3200000.0
2010-10-14 10:00:00,9.12,9.19,9.11,9.18,3256000.0,6.7139,6.7655,6.7066,6.7581,3256000.0
2010-10-14 10:30:00,9.18,9.24,9.18,9.23,5338600.0,6.7581,6.8023,6.7581,6.7949,5338600.0
2010-10-14 11:00:00,9.23,9.24,9.22,9.22,1335600.0,6.7949,6.8023,6.7875,6.7875,1335600.0
2010-10-14 11:30:00,9.22,9.22,9.13,9.17,3027800.0,6.7875,6.7875,6.7213,6.7507,3027800.0
2010-10-14 12:00:00,9.16,9.18,9.11,9.12,1083600.0,6.7434,6.7581,6.7066,6.7139,1083600.0
2010-10-14 12:30:00,9.12,9.16,9.11,9.15,2498800.0,6.7139,6.7434,6.7066,6.736,2498800.0
2010-10-14 13:00:00,9.15,9.15,9.11,9.15,1172800.0,6.736,6.736,6.7066,6.736,1172800.0
2010-10-14 13:30:00,9.15,9.17,9.14,9.15,1567200.0,6.736,6.7507,6.7286,6.736,1567200.0
2010-10-14 14:00:00,9.15,9.15,9.13,9.15,1715200.0,6.736,6.736,6.7213,6.736,1715200.0
2010-10-14 14:30:00,9.15,9.17,9.15,9.15,4240400.0,6.736,6.7507,6.736,6.736,4240400.0
2010-10-14 15:00:00,9.15,9.19,9.13,9.18,3030600.0,6.736,6.7655,6.7213,6.7581,3030600.0
2010-10-14 15:30:00,9.18,9.2,9.17,9.19,6590000.0,6.7581,6.7728,6.7507,6.7655,6590000.0
2010-10-15 09:30:00,9.24,9.36,9.17,9.32,19971400.0,6.8023,6.8906,6.7507,6.8612,19971400.0
2010-10-15 10:00:00,9.32,9.35,9.24,9.31,7325600.0,6.8612,6.8832,6.8023,6.8538,7325600.0
2010-10-15 10:30:00,9.31,9.32,9.28,9.31,5222000.0,6.8538,6.8612,6.8317,6.8538,5222000.0
2010-10-15 11:00:00,9.31,9.37,9.31,9.37,4532400.0,6.8538,6.898,6.8538,6.898,4532400.0
2010-10-15 11:30:00,9.37,9.41,9.34,9.35,5320000.0,6.898,6.9274,6.8759,6.8832,5320000.0
2010-10-15 12:00:00,9.35,9.38,9.35,9.38,3138800.0,6.8832,6.9053,6.8832,6.9053,3138800.0
2010-10-15 12:30:00,9.38,9.43,9.38,9.43,4760200.0,6.9053,6.9421,6.9053,6.9421,4760200.0
2010-10-15 13:00:00,9.42,9.47,9.42,9.45,4395400.0,6.9348,6.9716,6.9348,6.9569,4395400.0
2010-10-15 13:30:00,9.46,9.47,9.43,9.46,7722400.0,6.9642,6.9716,6.9421,6.9642,7722400.0
2010-10-15 14:00:00,9.46,9.48,9.45,9.47,2730000.0,6.9642,6.9789,6.9569,6.9716,2730000.0
2010-10-15 14:30:00,9.47,9.48,9.45,9.47,3460000.0,6.9716,6.9789,6.9569,6.9716,3460000.0
2010-10-15 15:00:00,9.47,9.47,9.45,9.45,5439400.0,6.9716,6.9716,6.9569,6.9569,5439400.0
2010-10-15 15:30:00,9.45,9.51,9.45,9.47,10368400.0,6.9569,7.001,6.9569,6.9716,10368400.0
2010-10-18 09:30:00,9.41,9.47,9.38,9.46,7810400.0,6.9274,6.9716,6.9053,6.9642,7810400.0
2010-10-18 10:00:00,9.45,9.51,9.45,9.48,7404800.0,6.9569,7.001,6.9569,6.9789,7404800.0
2010-10-18 10:30:00,9.49,9.49,9.47,9.47,5909600.0,6.9863,6.9863,6.9716,6.9716,5909600.0
2010-10-18 11:00:00,9.47,9.48,9.45,9.47,2888400.0,6.9716,6.9789,6.9569,6.9716,2888400.0
2010-10-18 11:30:00,9.47,9.48,9.45,9.45,1734200.0,6.9716,6.9789,6.9569,6.9569,1734200.0
2010-10-18 12:00:00,9.46,9.47,9.44,9.46,4286200.0,6.9642,6.9716,6.9495,6.9642,4286200.0
2010-10-18 12:30:00,9.47,9.47,9.45,9.46,1663800.0,6.9716,6.9716,6.9569,6.9642,1663800.0
2010-10-18 13:00:00,9.46,9.5,9.46,9.49,3798600.0,6.9642,6.9937,6.9642,6.9863,3798600.0
2010-10-18 13:30:00,9.49,9.5,9.47,9.49,2317000.0,6.9863,6.9937,6.9716,6.9863,2317000.0
2010-10-18 14:00:00,9.48,9.49,9.47,9.49,2812600.0,6.9789,6.9863,6.9716,6.9863,2812600.0
2010-10-18 14:30:00,9.49,9.51,9.48,9.5,3204400.0,6.9863,7.001,6.9789,6.9937,3204400.0
2010-10-18 15:00:00,9.49,9.52,9.49,9.49,4280600.0,6.9863,7.0084,6.9863,6.9863,4280600.0
2010-10-18 15:30:00,9.49,9.51,9.49,9.5,6594800.0,6.9863,7.001,6.9863,6.9937,6594800.0
2010-10-19 09:30:00,9.42,9.49,9.41,9.45,6955400.0,6.9348,6.9863,6.9274,6.9569,6955400.0
2010-10-19 10:00:00,9.45,9.53,9.45,9.51,6569400.0,6.9569,7.0158,6.9569,7.001,6569400.0
2010-10-19 10:30:00,9.51,9.53,9.5,9.52,3498400.0,7.001,7.0158,6.9937,7.0084,3498400.0
2010-10-19 11:00:00,9.51,9.56,9.51,9.54,9285800.0,7.001,7.0378,7.001,7.0231,9285800.0
2010-10-19 11:30:00,9.54,9.56,9.52,9.54,3013400.0,7.0231,7.0378,7.0084,7.0231,3013400.0
2010-10-19 12:00:00,9.54,9.58,9.54,9.54,3556600.0,7.0231,7.0526,7.0231,7.0231,3556600.0
2010-10-19 12:30:00,9.54,9.58,9.53,9.58,2202000.0,7.0231,7.0526,7.0158,7.0526,2202000.0
2010-10-19 13:00:00,9.57,9.6,9.54,9.54,2571200.0,7.0452,7.0673,7.0231,7.0231,2571200.0
2010-10-19 13:30:00,9.54,9.57,9.54,9.56,9264200.0,7.0231,7.0452,7.0231,7.0378,9264200.0
2010-10-19 14:00:00,9.56,9.58,9.54,9.56,10302800.0,7.0378,7.0526,7.0231,7.0378,10302800.0
2010-10-19 14:30:00,9.56,9.6,9.55,9.58,5326200.0,7.0378,7.0673,7.0305,7.0526,5326200.0
2010-10-19 15:00:00,9.58,9.59,9.55,9.55,7787000.0,7.0526,7.0599,7.0305,7.0305,7787000.0
2010-10-19 15:30:00,9.55,9.57,9.54,9.56,15910200.0,7.0305,7.0452,7.0231,7.0378,15910200.0
2010-10-20 09:30:00,9.64,9.66,9.57,9.62,8004600.0,7.0967,7.1115,7.0452,7.082,8004600.0
2010-10-20 10:00:00,9.62,9.68,9.62,9.68,7272800.0,7.082,7.1262,7.082,7.1262,7272800.0
2010-10-20 10:30:00,9.68,9.69,9.64,9.67,9485600.0,7.1262,7.1335,7.0967,7.1188,9485600.0
2010-10-20 11:00:00,9.68,9.68,9.65,9.68,5449800.0,7.1262,7.1262,7.1041,7.1262,5449800.0
2010-10-20 11:30:00,9.68,9.71,9.68,9.7,4309200.0,7.1262,7.1483,7.1262,7.1409,4309200.0
2010-10-20 12:00:00,9.7,9.74,9.7,9.72,4709200.0,7.1409,7.1704,7.1409,7.1556,4709200.0
2010-10-20 12:30:00,9.72,9.77,9.72,9.77,4550600.0,7.1556,7.1924,7.1556,7.1924,4550600.0
2010-10-20 13:00:00,9.77,9.79,9.74,9.74,8692400.0,7.1924,7.2072,7.1704,7.1704,8692400.0
2010-10-20 13:30:00,9.75,9.75,9.7,9.71,2675800.0,7.1777,7.1777,7.1409,7.1483,2675800.0
2010-10-20 14:00:00,9.71,9.73,9.7,9.7,4389400.0,7.1483,7.163,7.1409,7.1409,4389400.0
2010-10-20 14:30:00,9.7,9.74,9.69,9.7,2757600.0,7.1409,7.1704,7.1335,7.1409,2757600.0
2010-10-20 15:00:00,9.7,9.72,9.69,9.72,5226600.0,7.1409,7.1556,7.1335,7.1556,5226600.0
2010-10-20 15:30:00,9.71,9.72,9.67,9.69,9473200.0,7.1483,7.1556,7.1188,7.1335,9473200.0
2010-10-21 09:30:00,9.71,9.76,9.63,9.76,4551400.0,7.1483,7.1851,7.0894,7.1851,4551400.0
2010-10-21 10:00:00,9.76,9.86,9.74,9.83,9523600.0,7.1851,7.2587,7.1704,7.2366,9523600.0
2010-10-21 10:30:00,9.83,9.84,9.79,9.82,3426800.0,7.2366,7.244,7.2072,7.2292,3426800.0
2010-10-21 11:00:00,9.82,9.84,9.8,9.81,5224000.0,7.2292,7.244,7.2145,7.2219,5224000.0
2010-10-21 11:30:00,9.82,9.83,9.79,9.81,5731800.0,7.2292,7.2366,7.2072,7.2219,5731800.0
2010-10-21 12:00:00,9.81,9.85,9.81,9.82,4395000.0,7.2219,7.2513,7.2219,7.2292,4395000.0
2010-10-21 12:30:00,9.82,9.83,9.82,9.83,8816600.0,7.2292,7.2366,7.2292,7.2366,8816600.0
2010-10-21 13:00:00,9.83,9.84,9.83,9.83,2842600.0,7.2366,7.244,7.2366,7.2366,2842600.0
2010-10-21 13:30:00,9.83,9.84,9.73,9.76,6505000.0,7.2366,7.244,7.163,7.1851,6505000.0
2010-10-21 14:00:00,9.76,9.78,9.73,9.78,3580600.0,7.1851,7.1998,7.163,7.1998,3580600.0
2010-10-21 14:30:00,9.77,9.81,9.77,9.79,1719800.0,7.1924,7.2219,7.1924,7.2072,1719800.0
2010-10-21 15:00:00,9.79,9.81,9.77,9.78,2150200.0,7.2072,7.2219,7.1924,7.1998,2150200.0
2010-10-21 15:30:00,9.78,9.8,9.75,9.75,10974400.0,7.1998,7.2145,7.1777,7.1777,10974400.0
2010-10-22 09:30:00,9.74,9.77,9.67,9.71,4046000.0,7.1704,7.1924,7.1188,7.1483,4046000.0
2010-10-22 10:00:00,9.71,9.72,9.62,9.65,4039600.0,7.1483,7.1556,7.082,7.1041,4039600.0
2010-10-22 10:30:00,9.66,9.7,9.65,9.69,2687200.0,7.1115,7.1409,7.1041,7.1335,2687200.0
2010-10-22 11:00:00,9.7,9.7,9.64,9.64,1142200.0,7.1409,7.1409,7.0967,7.0967,1142200.0
2010-10-22 11:30:00,9.65,9.67,9.63,9.63,831600.0,7.1041,7.1188,7.0894,7.0894,831600.0
2010-10-22 12:00:00,9.63,9.65,9.62,9.62,745800.0,7.0894,7.1041,7.082,7.082,745800.0
2010-10-22 12:30:00,9.62,9.62,9.6,9.61,1728200.0,7.082,7.082,7.0673,7.0747,1728200.0
2010-10-22 13:00:00,9.61,9.63,9.59,9.62,2378000.0,7.0747,7.0894,7.0599,7.082,2378000.0
2010-10-22 13:30:00,9.62,9.62,9.61,9.61,685800.0,7.082,7.082,7.0747,7.0747,685800.0
2010-10-22 14:00:00,9.61,9.65,9.61,9.65,1302800.0,7.0747,7.1041,7.0747,7.1041,1302800.0
2010-10-22 14:30:00,9.65,9.67,9.63,9.67,1886200.0,7.1041,7.1188,7.0894,7.1188,1886200.0
2010-10-22 15:00:00,9.67,9.69,9.67,9.69,3152400.0,7.1188,7.1335,7.1188,7.1335,3152400.0
2010-10-22 15:30:00,9.69,9.73,9.68,9.73,6985600.0,7.1335,7.163,7.1262,7.163,6985600.0
2010-10-25 09:30:00,9.74,9.88,9.74,9.88,4929800.0,7.1704,7.2734,7.1704,7.2734,4929800.0
2010-10-25 10:00:00,9.88,9.9,9.82,9.85,3672400.0,7.2734,7.2881,7.2292,7.2513,3672400.0
2010-10-25 10:30:00,9.85,9.86,9.82,9.84,4018400.0,7.2513,7.2587,7.2292,7.244,4018400.0
2010-10-25 11:00:00,9.84,9.87,9.81,9.87,4072400.0,7.244,7.2661,7.2219,7.2661,4072400.0
2010-10-25 11:30:00,9.87,9.9,9.85,9.85,6398800.0,7.2661,7.2881,7.2513,7.2513,6398800.0
2010-10-25 12:00:00,9.85,9.88,9.83,9.88,2791200.0,7.2513,7.2734,7.2366,7.2734,2791200.0
2010-10-25 12:30:00,9.88,9.88,9.86,9.87,850800.0,7.2734,7.2734,7.2587,7.2661,850800.0
2010-10-25 13:00:00,9.87,9.92,9.85,9.9,5610800.0,7.2661,7.3029,7.2513,7.2881,5610800.0
2010-10-25 13:30:00,9.9,9.91,9.89,9.89,1288200.0,7.2881,7.2955,7.2808,7.2808,1288200.0
2010-10-25 14:00:00,9.89,9.92,9.89,9.91,2285400.0,7.2808,7.3029,7.2808,7.2955,2285400.0
2010-10-25 14:30:00,9.92,9.94,9.9,9.92,5472800.0,7.3029,7.3176,7.2881,7.3029,5472800.0
2010-10-25 15:00:00,9.92,9.95,9.9,9.95,4595200.0,7.3029,7.325,7.2881,7.325,4595200.0
2010-10-25 15:30:00,9.95,9.95,9.88,9.89,13696400.0,7.325,7.325,7.2734,7.2808,13696400.0
2010-10-26 09:30:00,9.81,9.94,9.8,9.87,6787800.0,7.2219,7.3176,7.2145,7.2661,6787800.0
2010-10-26 10:00:00,9.87,9.9,9.83,9.86,5863400.0,7.2661,7.2881,7.2366,7.2587,5863400.0
2010-10-26 10:30:00,9.87,9.89,9.85,9.87,3885800.0,7.2661,7.2808,7.2513,7.2661,3885800.0
2010-10-26 11:00:00,9.86,9.89,9.85,9.87,5014800.0,7.2587,7.2808,7.2513,7.2661,5014800.0
2010-10-26 11:30:00,9.87,9.87,9.85,9.86,2642200.0,7.2661,7.2661,7.2513,7.2587,2642200.0
2010-10-26 12:00:00,9.86,9.9,9.85,9.88,3014200.0,7.2587,7.2881,7.2513,7.2734,3014200.0
2010-10-26 12:30:00,9.87,9.88,9.85,9.86,1460200.0,7.2661,7.2734,7.2513,7.2587,1460200.0
2010-10-26 13:00:00,9.86,9.87,9.86,9.87,1507400.0,7.2587,7.2661,7.2587,7.2661,1507400.0
2010-10-26 13:30:00,9.86,9.88,9.86,9.88,2724200.0,7.2587,7.2734,7.2587,7.2734,2724200.0
2010-10-26 14:00:00,9.87,9.88,9.82,9.84,4258600.0,7.2661,7.2734,7.2292,7.244,4258600.0
2010-10-26 14:30:00,9.84,9.86,9.83,9.84,2226400.0,7.244,7.2587,7.2366,7.244,2226400.0
2010-10-26 15:00:00,9.84,9.87,9.84,9.85,2098800.0,7.244,7.2661,7.244,7.2513,2098800.0
2010-10-26 15:30:00,9.85,9.86,9.82,9.82,6929600.0,7.2513,7.2587,7.2292,7.2292,6929600.0
2010-10-27 09:30:00,9.76,10.23,9.74,10.21,15062400.0,7.1851,7.5311,7.1704,7.5164,15062400.0
2010-10-27 10:00:00,10.22,10.22,9.99,10.02,8869200.0,7.5237,7.5237,7.3544,7.3765,8869200.0
2010-10-27 10:30:00,10.01,10.05,9.97,10.03,6176200.0,7.3691,7.3986,7.3397,7.3838,6176200.0
2010-10-27 11:00:00,10.03,10.17,10.02,10.12,6842600.0,7.3838,7.4869,7.3765,7.4501,6842600.0
2010-10-27 11:30:00,10.12,10.24,10.1,10.2,6675400.0,7.4501,7.5384,7.4354,7.509,6675400.0
2010-10-27 12:00:00,10.19,10.21,10.11,10.12,3812200.0,7.5016,7.5164,7.4427,7.4501,3812200.0
2010-10-27 12:30:00,10.12,10.12,10.07,10.08,4491400.0,7.4501,7.4501,7.4133,7.4207,4491400.0
2010-10-27 13:00:00,10.08,10.13,10.06,10.13,6773200.0,7.4207,7.4575,7.4059,7.4575,6773200.0
2010-10-27 13:30:00,10.13,10.18,10.09,10.18,3460800.0,7.4575,7.4943,7.428,7.4943,3460800.0
2010-10-27 14:00:00,10.18,10.2,10.15,10.18,4274400.0,7.4943,7.509,7.4722,7.4943,4274400.0
2010-10-27 14:30:00,10.18,10.18,10.11,10.11,3795200.0,7.4943,7.4943,7.4427,7.4427,3795200.0
2010-10-27 15:00:00,10.11,10.13,10.1,10.1,6807400.0,7.4427,7.4575,7.4354,7.4354,6807400.0
2010-10-27 15:30:00,10.1,10.18,10.1,10.14,12635800.0,7.4354,7.4943,7.4354,7.4648,12635800.0
2010-10-28 09:30:00,10.24,10.36,10.2,10.34,6681400.0,7.5384,7.6268,7.509,7.6121,6681400.0
2010-10-28 10:00:00,10.33,10.38,10.27,10.29,7959400.0,7.6047,7.6415,7.5605,7.5752,7959400.0
2010-10-28 10:30:00,10.28,10.33,10.28,10.3,7984000.0,7.5679,7.6047,7.5679,7.5826,7984000.0
2010-10-28 11:00:00,10.3,10.33,10.28,10.3,4510600.0,7.5826,7.6047,7.5679,7.5826,4510600.0
2010-10-28 11:30:00,10.3,10.37,10.29,10.33,3491200.0,7.5826,7.6341,7.5752,7.6047,3491200.0
2010-10-28 12:00:00,10.33,10.35,10.29,10.33,2727600.0,7.6047,7.6194,7.5752,7.6047,2727600.0
2010-10-28 12:30:00,10.33,10.34,10.31,10.32,3849000.0,7.6047,7.6121,7.59,7.5973,3849000.0
2010-10-28 13:00:00,10.33,10.4,10.32,10.38,2790800.0,7.6047,7.6562,7.5973,7.6415,2790800.0
2010-10-28 13:30:00,10.38,10.43,10.37,10.4,4069600.0,7.6415,7.6783,7.6341,7.6562,4069600.0
2010-10-28 14:00:00,10.4,10.44,10.33,10.43,3341400.0,7.6562,7.6857,7.6047,7.6783,3341400.0
2010-10-28 14:30:00,10.43,10.47,10.42,10.47,3333600.0,7.6783,7.7078,7.671,7.7078,3333600.0
2010-10-28 15:00:00,10.47,10.47,10.4,10.44,3866600.0,7.7078,7.7078,7.6562,7.6857,3866600.0
2010-10-28 15:30:00,10.44,10.47,10.43,10.43,10564000.0,7.6857,7.7078,7.6783,7.6783,10564000.0
2010-10-29 09:30:00,10.42,10.44,10.37,10.38,3240000.0,7.671,7.6857,7.6341,7.6415,3240000.0
2010-10-29 10:00:00,10.38,10.41,10.34,10.34,4745200.0,7.6415,7.6636,7.6121,7.6121,4745200.0
2010-10-29 10:30:00,10.34,10.38,10.3,10.38,6382400.0,7.6121,7.6415,7.5826,7.6415,6382400.0
2010-10-29 11:00:00,10.38,10.4,10.34,10.34,4129200.0,7.6415,7.6562,7.6121,7.6121,4129200.0
2010-10-29 11:30:00,10.33,10.34,10.3,10.31,2651600.0,7.6047,7.6121,7.5826,7.59,2651600.0
2010-10-29 12:00:00,10.31,10.35,10.31,10.32,2225600.0,7.59,7.6194,7.59,7.5973,2225600.0
2010-10-29 12:30:00,10.32,10.34,10.29,10.3,2877000.0,7.5973,7.6121,7.5752,7.5826,2877000.0
2010-10-29 13:00:00,10.3,10.31,10.28,10.31,3942200.0,7.5826,7.59,7.5679,7.59,3942200.0
2010-10-29 13:30:00,10.31,10.32,10.28,10.31,1929000.0,7.59,7.5973,7.5679,7.59,1929000.0
2010-10-29 14:00:00,10.31,10.34,10.3,10.31,2224200.0,7.59,7.6121,7.5826,7.59,2224200.0
2010-10-29 14:30:00,10.31,10.31,10.29,10.3,1968600.0,7.59,7.59,7.5752,7.5826,1968600.0
2010-10-29 15:00:00,10.3,10.31,10.29,10.31,3473000.0,7.5826,7.59,7.5752,7.59,3473000.0
2010-10-29 15:30:00,10.31,10.34,10.29,10.29,7366600.0,7.59,7.6121,7.5752,7.5752,7366600.0
2010-11-01 09:30:00,10.29,10.4,10.29,10.32,3142000.0,7.5752,7.6562,7.5752,7.5973,3142000.0
2010-11-01 10:00:00,10.33,10.37,10.27,10.3,3512600.0,7.6047,7.6341,7.5605,7.5826,3512600.0
2010-11-01 10:30:00,10.3,10.3,10.25,10.27,3250200.0,7.5826,7.5826,7.5458,7.5605,3250200.0
2010-11-01 11:00:00,10.27,10.3,10.22,10.29,3878600.0,7.5605,7.5826,7.5237,7.5752,3878600.0
2010-11-01 11:30:00,10.29,10.31,10.28,10.28,4183800.0,7.5752,7.59,7.5679,7.5679,4183800.0
2010-11-01 12:00:00,10.28,10.33,10.27,10.33,1703400.0,7.5679,7.6047,7.5605,7.6047,1703400.0
2010-11-01 12:30:00,10.33,10.33,10.29,10.3,1522000.0,7.6047,7.6047,7.5752,7.5826,1522000.0
2010-11-01 13:00:00,10.3,10.31,10.26,10.28,1138000.0,7.5826,7.59,7.5532,7.5679,1138000.0
2010-11-01 13:30:00,10.28,10.3,10.27,10.27,1294600.0,7.5679,7.5826,7.5605,7.5605,1294600.0
2010-11-01 14:00:00,10.27,10.28,10.24,10.26,1294400.0,7.5605,7.5679,7.5384,7.5532,1294400.0
2010-11-01 14:30:00,10.26,10.26,10.21,10.22,1907800.0,7.5532,7.5532,7.5164,7.5237,1907800.0
2010-11-01 15:00:00,10.22,10.22,10.16,10.2,3302600.0,7.5237,7.5237,7.4795,7.509,3302600.0
2010-11-01 15:30:00,10.2,10.26,10.2,10.25,3405000.0,7.509,7.5532,7.509,7.5458,3405000.0
2010-11-02 09:30:00,10.33,10.38,10.3,10.36,4429000.0,7.6047,7.6415,7.5826,7.6268,4429000.0
2010-11-02 10:00:00,10.36,10.38,10.31,10.32,3156200.0,7.6268,7.6415,7.59,7.5973,3156200.0
2010-11-02 10:30:00,10.33,10.33,10.27,10.3,2658600.0,7.6047,7.6047,7.5605,7.5826,2658600.0
2010-11-02 11:00:00,10.3,10.32,10.3,10.3,2223800.0,7.5826,7.5973,7.5826,7.5826,2223800.0
2010-11-02 11:30:00,10.3,10.35,10.3,10.34,1845800.0,7.5826,7.6194,7.5826,7.6121,1845800.0
2010-11-02 12:00:00,10.34,10.36,10.33,10.33,803600.0,7.6121,7.6268,7.6047,7.6047,803600.0
2010-11-02 12:30:00,10.33,10.35,10.31,10.35,1417200.0,7.6047,7.6194,7.59,7.6194,1417200.0
2010-11-02 13:00:00,10.35,10.36,10.32,10.33,1976600.0,7.6194,7.6268,7.5973,7.6047,1976600.0
2010-11-02 13:30:00,10.34,10.36,10.33,10.36,1168600.0,7.6121,7.6268,7.6047,7.6268,1168600.0
2010-11-02 14:00:00,10.35,10.37,10.34,10.36,2714000.0,7.6194,7.6341,7.6121,7.6268,2714000.0
2010-11-02 14:30:00,10.36,10.38,10.35,10.37,2098000.0,7.6268,7.6415,7.6194,7.6341,2098000.0
2010-11-02 15:00:00,10.37,10.38,10.35,10.36,1382200.0,7.6341,7.6415,7.6194,7.6268,1382200.0
2010-11-02 15:30:00,10.37,10.38,10.34,10.34,4059200.0,7.6341,7.6415,7.6121,7.6121,4059200.0
2010-11-03 09:30:00,10.35,10.38,10.32,10.33,2122200.0,7.6194,7.6415,7.5973,7.6047,2122200.0
2010-11-03 10:00:00,10.33,10.37,10.33,10.35,1432800.0,7.6047,7.6341,7.6047,7.6194,1432800.0
2010-11-03 10:30:00,10.35,10.36,10.28,10.29,1929000.0,7.6194,7.6268,7.5679,7.5752,1929000.0
2010-11-03 11:00:00,10.3,10.3,10.26,10.29,2380600.0,7.5826,7.5826,7.5532,7.5752,2380600.0
2010-11-03 11:30:00,10.28,10.34,10.28,10.31,744200.0,7.5679,7.6121,7.5679,7.59,744200.0
2010-11-03 12:00:00,10.31,10.31,10.28,10.29,687600.0,7.59,7.59,7.5679,7.5752,687600.0
2010-11-03 12:30:00,10.3,10.31,10.28,10.31,1380000.0,7.5826,7.59,7.5679,7.59,1380000.0
2010-11-03 13:00:00,10.3,10.32,10.28,10.29,1638000.0,7.5826,7.5973,7.5679,7.5752,1638000.0
2010-11-03 13:30:00,10.29,10.31,10.29,10.31,1793600.0,7.5752,7.59,7.5752,7.59,1793600.0
2010-11-03 14:00:00,10.31,10.38,10.26,10.28,4676000.0,7.59,7.6415,7.5532,7.5679,4676000.0
2010-11-03 14:30:00,10.28,10.4,10.25,10.38,2795200.0,7.5679,7.6562,7.5458,7.6415,2795200.0
2010-11-03 15:00:00,10.38,10.4,10.32,10.32,3273400.0,7.6415,7.6562,7.5973,7.5973,3273400.0
2010-11-03 15:30:00,10.32,10.34,10.3,10.34,5336000.0,7.5973,7.6121,7.5826,7.6121,5336000.0
2010-11-04 09:30:00,10.44,10.5,10.4,10.47,4405200.0,7.6857,7.7298,7.6562,7.7078,4405200.0
2010-11-04 10:00:00,10.46,10.53,10.43,10.53,3037000.0,7.7004,7.7519,7.6783,7.7519,3037000.0
2010-11-04 10:30:00,10.53,10.56,10.51,10.56,2802000.0,7.7519,7.774,7.7372,7.774,2802000.0
2010-11-04 11:00:00,10.56,10.6,10.54,10.55,2347800.0,7.774,7.8035,7.7593,7.7667,2347800.0
2010-11-04 11:30:00,10.55,10.58,10.54,10.55,4115400.0,7.7667,7.7887,7.7593,7.7667,4115400.0
2010-11-04 12:00:00,10.55,10.57,10.54,10.55,1209800.0,7.7667,7.7814,7.7593,7.7667,1209800.0
2010-11-04 12:30:00,10.55,10.56,10.54,10.55,945400.0,7.7667,7.774,7.7593,7.7667,945400.0
2010-11-04 13:00:00,10.55,10.59,10.53,10.58,4164000.0,7.7667,7.7961,7.7519,7.7887,4164000.0
2010-11-04 13:30:00,10.59,10.6,10.54,10.54,1632600.0,7.7961,7.8035,7.7593,7.7593,1632600.0
2010-11-04 14:00:00,10.54,10.56,10.52,10.54,2791600.0,7.7593,7.774,7.7446,7.7593,2791600.0
2010-11-04 14:30:00,10.54,10.59,10.54,10.55,2102600.0,7.7593,7.7961,7.7593,7.7667,2102600.0
2010-11-04 15:00:00,10.55,10.57,10.54,10.54,2014400.0,7.7667,7.7814,7.7593,7.7593,2014400.0
2010-11-04 15:30:00,10.54,10.55,10.51,10.53,6680800.0,7.7593,7.7667,7.7372,7.7519,6680800.0
2010-11-05 09:30:00,10.55,10.58,10.51,10.55,2353800.0,7.7667,7.7887,7.7372,7.7667,2353800.0
2010-11-05 10:00:00,10.55,10.56,10.53,10.56,1709200.0,7.7667,7.774,7.7519,7.774,1709200.0
2010-11-05 10:30:00,10.56,10.56,10.54,10.55,1206400.0,7.774,7.774,7.7593,7.7667,1206400.0
2010-11-05 11:00:00,10.54,10.55,10.51,10.52,1910000.0,7.7593,7.7667,7.7372,7.7446,1910000.0
2010-11-05 11:30:00,10.52,10.53,10.49,10.49,1352000.0,7.7446,7.7519,7.7225,7.7225,1352000.0
2010-11-05 12:00:00,10.49,10.51,10.48,10.49,1232400.0,7.7225,7.7372,7.7151,7.7225,1232400.0
2010-11-05 12:30:00,10.49,10.53,10.49,10.49,1369200.0,7.7225,7.7519,7.7225,7.7225,1369200.0
2010-11-05 13:00:00,10.5,10.51,10.49,10.49,784600.0,7.7298,7.7372,7.7225,7.7225,784600.0
2010-11-05 13:30:00,10.5,10.5,10.49,10.5,571400.0,7.7298,7.7298,7.7225,7.7298,571400.0
2010-11-05 14:00:00,10.5,10.5,10.44,10.46,1579600.0,7.7298,7.7298,7.6857,7.7004,1579600.0
2010-11-05 14:30:00,10.46,10.48,10.46,10.47,1375600.0,7.7004,7.7151,7.7004,7.7078,1375600.0
2010-11-05 15:00:00,10.47,10.49,10.46,10.48,1306400.0,7.7078,7.7225,7.7004,7.7151,1306400.0
2010-11-05 15:30:00,10.47,10.52,10.47,10.52,3705400.0,7.7078,7.7446,7.7078,7.7446,3705400.0
2010-11-08 09:30:00,10.47,10.49,10.38,10.39,2769000.0,7.7078,7.7225,7.6415,7.6489,2769000.0
2010-11-08 10:00:00,10.39,10.44,10.38,10.39,1602400.0,7.6489,7.6857,7.6415,7.6489,1602400.0
2010-11-08 10:30:00,10.4,10.45,10.38,10.4,1808200.0,7.6562,7.693,7.6415,7.6562,1808200.0
2010-11-08 11:00:00,10.4,10.4,10.36,10.38,1623200.0,7.6562,7.6562,7.6268,7.6415,1623200.0
2010-11-08 11:30:00,10.38,10.4,10.38,10.38,1301800.0,7.6415,7.6562,7.6415,7.6415,1301800.0
2010-11-08 12:00:00,10.38,10.4,10.38,10.4,910000.0,7.6415,7.6562,7.6415,7.6562,910000.0
2010-11-08 12:30:00,10.4,10.4,10.38,10.38,1049200.0,7.6562,7.6562,7.6415,7.6415,1049200.0
2010-11-08 13:00:00,10.38,10.43,10.38,10.42,917800.0,7.6415,7.6783,7.6415,7.671,917800.0
2010-11-08 13:30:00,10.42,10.42,10.37,10.38,1670800.0,7.671,7.671,7.6341,7.6415,1670800.0
2010-11-08 14:00:00,10.38,10.42,10.38,10.4,2166400.0,7.6415,7.671,7.6415,7.6562,2166400.0
2010-11-08 14:30:00,10.41,10.41,10.38,10.4,682400.0,7.6636,7.6636,7.6415,7.6562,682400.0
2010-11-08 15:00:00,10.4,10.44,10.4,10.44,1436800.0,7.6562,7.6857,7.6562,7.6857,1436800.0
2010-11-08 15:30:00,10.44,10.46,10.43,10.46,2274400.0,7.6857,7.7004,7.6783,7.7004,2274400.0
2010-11-09 09:30:00,10.46,10.48,10.39,10.45,2325200.0,7.7004,7.7151,7.6489,7.693,2325200.0
2010-11-09 10:00:00,10.45,10.48,10.45,10.45,1684600.0,7.693,7.7151,7.693,7.693,1684600.0
2010-11-09 10:30:00,10.45,10.46,10.42,10.46,2578000.0,7.693,7.7004,7.671,7.7004,2578000.0
2010-11-09 11:00:00,10.46,10.47,10.43,10.46,1514600.0,7.7004,7.7078,7.6783,7.7004,1514600.0
2010-11-09 11:30:00,10.46,10.47,10.43,10.43,687800.0,7.7004,7.7078,7.6783,7.6783,687800.0
2010-11-09 12:00:00,10.43,10.44,10.39,10.4,1375800.0,7.6783,7.6857,7.6489,7.6562,1375800.0
2010-11-09 12:30:00,10.4,10.4,10.38,10.38,1071600.0,7.6562,7.6562,7.6415,7.6415,1071600.0
2010-11-09 13:00:00,10.38,10.41,10.37,10.38,1401600.0,7.6415,7.6636,7.6341,7.6415,1401600.0
2010-11-09 13:30:00,10.38,10.39,10.35,10.38,1086800.0,7.6415,7.6489,7.6194,7.6415,1086800.0
2010-11-09 14:00:00,10.38,10.4,10.37,10.38,763400.0,7.6415,7.6562,7.6341,7.6415,763400.0
2010-11-09 14:30:00,10.38,10.41,10.38,10.39,606600.0,7.6415,7.6636,7.6415,7.6489,606600.0
2010-11-09 15:00:00,10.38,10.39,10.36,10.36,1402400.0,7.6415,7.6489,7.6268,7.6268,1402400.0
2010-11-09 15:30:00,10.37,10.4,10.35,10.39,3598000.0,7.6341,7.6562,7.6194,7.6489,3598000.0
2010-11-10 09:30:00,10.38,10.41,10.28,10.28,3572600.0,7.6415,7.6636,7.5679,7.5679,3572600.0
2010-11-10 10:00:00,10.28,10.34,10.28,10.3,2305200.0,7.5679,7.6121,7.5679,7.5826,2305200.0
2010-11-10 10:30:00,10.3,10.34,10.29,10.34,2138000.0,7.5826,7.6121,7.5752,7.6121,2138000.0
2010-11-10 11:00:00,10.34,10.35,10.27,10.31,1619600.0,7.6121,7.6194,7.5605,7.59,1619600.0
2010-11-10 11:30:00,10.31,10.35,10.31,10.33,1512800.0,7.59,7.6194,7.59,7.6047,1512800.0
2010-11-10 12:00:00,10.33,10.35,10.31,10.34,1142400.0,7.6047,7.6194,7.59,7.6121,1142400.0
2010-11-10 12:30:00,10.34,10.38,10.34,10.38,1431200.0,7.6121,7.6415,7.6121,7.6415,1431200.0
2010-11-10 13:00:00,10.38,10.38,10.34,10.34,2002200.0,7.6415,7.6415,7.6121,7.6121,2002200.0
2010-11-10 13:30:00,10.34,10.35,10.31,10.34,1392400.0,7.6121,7.6194,7.59,7.6121,1392400.0
2010-11-10 14:00:00,10.34,10.37,10.33,10.37,1281000.0,7.6121,7.6341,7.6047,7.6341,1281000.0
2010-11-10 14:30:00,10.37,10.38,10.35,10.37,1005600.0,7.6341,7.6415,7.6194,7.6341,1005600.0
2010-11-10 15:00:00,10.37,10.38,10.34,10.35,1838600.0,7.6341,7.6415,7.6121,7.6194,1838600.0
2010-11-10 15:30:00,10.35,10.37,10.32,10.37,4127800.0,7.6194,7.6341,7.5973,7.6341,4127800.0
2010-11-11 09:30:00,10.24,10.3,10.19,10.29,4512200.0,7.5384,7.5826,7.5016,7.5752,4512200.0
2010-11-11 10:00:00,10.29,10.31,10.25,10.28,2002000.0,7.5752,7.59,7.5458,7.5679,2002000.0
2010-11-11 10:30:00,10.28,10.28,10.21,10.22,2543800.0,7.5679,7.5679,7.5164,7.5237,2543800.0
2010-11-11 11:00:00,10.22,10.22,10.14,10.18,2743600.0,7.5237,7.5237,7.4648,7.4943,2743600.0
2010-11-11 11:30:00,10.18,10.21,10.18,10.2,1378800.0,7.4943,7.5164,7.4943,7.509,1378800.0
2010-11-11 12:00:00,10.21,10.29,10.2,10.27,2398400.0,7.5164,7.5752,7.509,7.5605,2398400.0
2010-11-11 12:30:00,10.27,10.31,10.27,10.29,1411200.0,7.5605,7.59,7.5605,7.5752,1411200.0
2010-11-11 13:00:00,10.29,10.37,10.28,10.37,2609400.0,7.5752,7.6341,7.5679,7.6341,2609400.0
2010-11-11 13:30:00,10.37,10.44,10.37,10.39,3007800.0,7.6341,7.6857,7.6341,7.6489,3007800.0
2010-11-11 14:00:00,10.39,10.41,10.37,10.38,1544000.0,7.6489,7.6636,7.6341,7.6415,1544000.0
2010-11-11 14:30:00,10.38,10.4,10.34,10.35,1119400.0,7.6415,7.6562,7.6121,7.6194,1119400.0
2010-11-11 15:00:00,10.35,10.35,10.31,10.33,1253200.0,7.6194,7.6194,7.59,7.6047,1253200.0
2010-11-11 15:30:00,10.33,10.34,10.26,10.34,4670600.0,7.6047,7.6121,7.5532,7.6121,4670600.0
2010-11-12 09:30:00,10.23,10.37,10.2,10.32,2553600.0,7.5311,7.6341,7.509,7.5973,2553600.0
2010-11-12 10:00:00,10.31,10.32,10.25,10.26,1890600.0,7.59,7.5973,7.5458,7.5532,1890600.0
2010-11-12 10:30:00,10.26,10.26,10.22,10.24,2110000.0,7.5532,7.5532,7.5237,7.5384,2110000.0
2010-11-12 11:00:00,10.24,10.3,10.22,10.3,3235000.0,7.5384,7.5826,7.5237,7.5826,3235000.0
2010-11-12 11:30:00,10.3,10.31,10.24,10.26,1671600.0,7.5826,7.59,7.5384,7.5532,1671600.0
2010-11-12 12:00:00,10.26,10.26,10.18,10.19,1532600.0,7.5532,7.5532,7.4943,7.5016,1532600.0
2010-11-12 12:30:00,10.19,10.23,10.19,10.19,1977400.0,7.5016,7.5311,7.5016,7.5016,1977400.0
2010-11-12 13:00:00,10.19,10.23,10.18,10.21,3072400.0,7.5016,7.5311,7.4943,7.5164,3072400.0
2010-11-12 13:30:00,10.21,10.24,10.2,10.22,2258000.0,7.5164,7.5384,7.509,7.5237,2258000.0
2010-11-12 14:00:00,10.22,10.25,10.22,10.24,1466600.0,7.5237,7.5458,7.5237,7.5384,1466600.0
2010-11-12 14:30:00,10.24,10.24,10.21,10.22,1783800.0,7.5384,7.5384,7.5164,7.5237,1783800.0
2010-11-12 15:00:00,10.22,10.24,10.2,10.21,2269800.0,7.5237,7.5384,7.509,7.5164,2269800.0
2010-11-12 15:30:00,10.21,10.22,10.19,10.22,4045000.0,7.5164,7.5237,7.5016,7.5237,4045000.0
2010-11-15 09:30:00,10.24,10.38,10.24,10.33,4893800.0,7.5384,7.6415,7.5384,7.6047,4893800.0
2010-11-15 10:00:00,10.33,10.36,10.31,10.31,2733000.0,7.6047,7.6268,7.59,7.59,2733000.0
2010-11-15 10:30:00,10.31,10.32,10.29,10.31,2930400.0,7.59,7.5973,7.5752,7.59,2930400.0
2010-11-15 11:00:00,10.31,10.35,10.29,10.34,1995200.0,7.59,7.6194,7.5752,7.6121,1995200.0
2010-11-15 11:30:00,10.34,10.41,10.33,10.4,2398000.0,7.6121,7.6636,7.6047,7.6562,2398000.0
2010-11-15 12:00:00,10.4,10.4,10.35,10.37,3028000.0,7.6562,7.6562,7.6194,7.6341,3028000.0
2010-11-15 12:30:00,10.37,10.37,10.36,10.37,747400.0,7.6341,7.6341,7.6268,7.6341,747400.0
2010-11-15 13:00:00,10.36,10.4,10.36,10.38,718200.0,7.6268,7.6562,7.6268,7.6415,718200.0
2010-11-15 13:30:00,10.38,10.39,10.38,10.39,1131400.0,7.6415,7.6489,7.6415,7.6489,1131400.0
2010-11-15 14:00:00,10.38,10.38,10.38,10.38,1070000.0,7.6415,7.6415,7.6415,7.6415,1070000.0
2010-11-15 14:30:00,10.38,10.38,10.33,10.33,1660400.0,7.6415,7.6415,7.6047,7.6047,1660400.0
2010-11-15 15:00:00,10.33,10.36,10.3,10.33,2607800.0,7.6047,7.6268,7.5826,7.6047,2607800.0
2010-11-15 15:30:00,10.32,10.34,10.28,10.29,4217800.0,7.5973,7.6121,7.5679,7.5752,4217800.0
2010-11-16 09:30:00,10.16,10.34,10.14,10.29,4510800.0,7.4795,7.6121,7.4648,7.5752,4510800.0
2010-11-16 10:00:00,10.29,10.34,10.27,10.31,2169800.0,7.5752,7.6121,7.5605,7.59,2169800.0
2010-11-16 10:30:00,10.3,10.3,10.19,10.22,3592200.0,7.5826,7.5826,7.5016,7.5237,3592200.0
2010-11-16 11:00:00,10.22,10.22,10.14,10.17,3035800.0,7.5237,7.5237,7.4648,7.4869,3035800.0
2010-11-16 11:30:00,10.17,10.18,10.11,10.13,2308200.0,7.4869,7.4943,7.4427,7.4575,2308200.0
2010-11-16 12:00:00,10.13,10.18,10.13,10.15,1576600.0,7.4575,7.4943,7.4575,7.4722,1576600.0
2010-11-16 12:30:00,10.15,10.18,10.13,10.17,1548600.0,7.4722,7.4943,7.4575,7.4869,1548600.0
2010-11-16 13:00:00,10.18,10.18,10.14,10.17,877800.0,7.4943,7.4943,7.4648,7.4869,877800.0
2010-11-16 13:30:00,10.17,10.19,10.15,10.18,985400.0,7.4869,7.5016,7.4722,7.4943,985400.0
2010-11-16 14:00:00,10.19,10.19,10.14,10.15,1697600.0,7.5016,7.5016,7.4648,7.4722,1697600.0
2010-11-16 14:30:00,10.15,10.16,10.12,10.14,2412600.0,7.4722,7.4795,7.4501,7.4648,2412600.0
2010-11-16 15:00:00,10.14,10.15,10.09,10.12,3034000.0,7.4648,7.4722,7.428,7.4501,3034000.0
2010-11-16 15:30:00,10.12,10.14,10.1,10.13,6455200.0,7.4501,7.4648,7.4354,7.4575,6455200.0
2010-11-17 09:30:00,10.12,10.13,10.06,10.09,3537600.0,7.4501,7.4575,7.4059,7.428,3537600.0
2010-11-17 10:00:00,10.09,10.21,10.09,10.2,2285200.0,7.428,7.5164,7.428,7.509,2285200.0
2010-11-17 10:30:00,10.2,10.21,10.16,10.19,2288200.0,7.509,7.5164,7.4795,7.5016,2288200.0
2010-11-17 11:00:00,10.19,10.21,10.19,10.2,1028200.0,7.5016,7.5164,7.5016,7.509,1028200.0
2010-11-17 11:30:00,10.2,10.22,10.18,10.21,1164800.0,7.509,7.5237,7.4943,7.5164,1164800.0
2010-11-17 12:00:00,10.21,10.22,10.2,10.22,861000.0,7.5164,7.5237,7.509,7.5237,861000.0
2010-11-17 12:30:00,10.22,10.24,10.21,10.23,873600.0,7.5237,7.5384,7.5164,7.5311,873600.0
2010-11-17 13:00:00,10.22,10.24,10.22,10.22,1055600.0,7.5237,7.5384,7.5237,7.5237,1055600.0
2010-11-17 13:30:00,10.22,10.24,10.2,10.22,1018800.0,7.5237,7.5384,7.509,7.5237,1018800.0
2010-11-17 14:00:00,10.22,10.23,10.2,10.21,928400.0,7.5237,7.5311,7.509,7.5164,928400.0
2010-11-17 14:30:00,10.22,10.22,10.2,10.21,1157600.0,7.5237,7.5237,7.509,7.5164,1157600.0
2010-11-17 15:00:00,10.21,10.22,10.16,10.16,2028000.0,7.5164,7.5237,7.4795,7.4795,2028000.0
2010-11-17 15:30:00,10.16,10.22,10.16,10.2,3499000.0,7.4795,7.5237,7.4795,7.509,3499000.0
2010-11-18 09:30:00,10.26,10.34,10.25,10.3,2709200.0,7.5532,7.6121,7.5458,7.5826,2709200.0
2010-11-18 10:00:00,10.3,10.35,10.27,10.31,4231200.0,7.5826,7.6194,7.5605,7.59,4231200.0
2010-11-18 10:30:00,10.31,10.31,10.29,10.31,2435200.0,7.59,7.59,7.5752,7.59,2435200.0
2010-11-18 11:00:00,10.31,10.32,10.29,10.3,3241000.0,7.59,7.5973,7.5752,7.5826,3241000.0
2010-11-18 11:30:00,10.31,10.32,10.28,10.31,2183000.0,7.59,7.5973,7.5679,7.59,2183000.0
2010-11-18 12:00:00,10.31,10.35,10.31,10.31,1566000.0,7.59,7.6194,7.59,7.59,1566000.0
2010-11-18 12:30:00,10.31,10.33,10.3,10.3,1286600.0,7.59,7.6047,7.5826,7.5826,1286600.0
2010-11-18 13:00:00,10.31,10.31,10.29,10.29,872600.0,7.59,7.59,7.5752,7.5752,872600.0
2010-11-18 13:30:00,10.29,10.31,10.28,10.29,1076400.0,7.5752,7.59,7.5679,7.5752,1076400.0
2010-11-18 14:00:00,10.29,10.31,10.29,10.3,2903800.0,7.5752,7.59,7.5752,7.5826,2903800.0
2010-11-18 14:30:00,10.3,10.33,10.29,10.3,2768600.0,7.5826,7.6047,7.5752,7.5826,2768600.0
2010-11-18 15:00:00,10.3,10.31,10.28,10.3,2649200.0,7.5826,7.59,7.5679,7.5826,2649200.0
2010-11-18 15:30:00,10.3,10.31,10.28,10.28,4414400.0,7.5826,7.59,7.5679,7.5679,4414400.0
2010-11-19 09:30:00,10.27,10.29,10.17,10.2,7319800.0,7.5605,7.5752,7.4869,7.509,7319800.0
2010-11-19 10:00:00,10.2,10.2,10.13,10.15,1908800.0,7.509,7.509,7.4575,7.4722,1908800.0
2010-11-19 10:30:00,10.15,10.19,10.12,10.17,1900200.0,7.4722,7.5016,7.4501,7.4869,1900200.0
2010-11-19 11:00:00,10.17,10.18,10.13,10.14,1405000.0,7.4869,7.4943,7.4575,7.4648,1405000.0
2010-11-19 11:30:00,10.14,10.17,10.11,10.13,3784200.0,7.4648,7.4869,7.4427,7.4575,3784200.0
2010-11-19 12:00:00,10.13,10.19,10.13,10.19,2678800.0,7.4575,7.5016,7.4575,7.5016,2678800.0
2010-11-19 12:30:00,10.19,10.21,10.17,10.2,2679400.0,7.5016,7.5164,7.4869,7.509,2679400.0
2010-11-19 13:00:00,10.2,10.23,10.2,10.22,2926600.0,7.509,7.5311,7.509,7.5237,2926600.0
2010-11-19 13:30:00,10.23,10.24,10.22,10.24,1109800.0,7.5311,7.5384,7.5237,7.5384,1109800.0
2010-11-19 14:00:00,10.24,10.25,10.23,10.25,746000.0,7.5384,7.5458,7.5311,7.5458,746000.0
2010-11-19 14:30:00,10.24,10.29,10.24,10.27,1229800.0,7.5384,7.5752,7.5384,7.5605,1229800.0
2010-11-19 15:00:00,10.27,10.28,10.26,10.27,898600.0,7.5605,7.5679,7.5532,7.5605,898600.0
2010-11-19 15:30:00,10.27,10.28,10.26,10.28,2004800.0,7.5605,7.5679,7.5532,7.5679,2004800.0
2010-11-22 09:30:00,10.18,10.28,10.13,10.27,2072200.0,7.4943,7.5679,7.4575,7.5605,2072200.0
2010-11-22 10:00:00,10.27,10.29,10.25,10.25,1276800.0,7.5605,7.5752,7.5458,7.5458,1276800.0
2010-11-22 10:30:00,10.25,10.25,10.18,10.19,2012000.0,7.5458,7.5458,7.4943,7.5016,2012000.0
2010-11-22 11:00:00,10.18,10.22,10.15,10.19,1561200.0,7.4943,7.5237,7.4722,7.5016,1561200.0
2010-11-22 11:30:00,10.19,10.19,10.14,10.15,737000.0,7.5016,7.5016,7.4648,7.4722,737000.0
2010-11-22 12:00:00,10.15,10.17,10.12,10.12,1444000.0,7.4722,7.4869,7.4501,7.4501,1444000.0
2010-11-22 12:30:00,10.12,10.12,10.06,10.11,2883000.0,7.4501,7.4501,7.4059,7.4427,2883000.0
2010-11-22 13:00:00,10.1,10.11,10.09,10.1,1509600.0,7.4354,7.4427,7.428,7.4354,1509600.0
2010-11-22 13:30:00,10.1,10.13,10.09,10.12,1348000.0,7.4354,7.4575,7.428,7.4501,1348000.0
2010-11-22 14:00:00,10.13,10.13,10.1,10.11,2652400.0,7.4575,7.4575,7.4354,7.4427,2652400.0
2010-11-22 14:30:00,10.11,10.17,10.1,10.17,2086200.0,7.4427,7.4869,7.4354,7.4869,2086200.0
2010-11-22 15:00:00,10.17,10.19,10.15,10.15,2771800.0,7.4869,7.5016,7.4722,7.4722,2771800.0
2010-11-22 15:30:00,10.15,10.21,10.15,10.21,4118000.0,7.4722,7.5164,7.4722,7.5164,4118000.0
2010-11-23 09:30:00,10.1,10.13,10.05,10.06,2813800.0,7.4354,7.4575,7.3986,7.4059,2813800.0
2010-11-23 10:00:00,10.06,10.13,10.05,10.1,4009800.0,7.4059,7.4575,7.3986,7.4354,4009800.0
2010-11-23 10:30:00,10.1,10.13,10.08,10.1,1804000.0,7.4354,7.4575,7.4207,7.4354,1804000.0
2010-11-23 11:00:00,10.1,10.11,10.05,10.05,2042200.0,7.4354,7.4427,7.3986,7.3986,2042200.0
2010-11-23 11:30:00,10.05,10.08,10.05,10.08,1700600.0,7.3986,7.4207,7.3986,7.4207,1700600.0
2010-11-23 12:00:00,10.07,10.08,10.05,10.07,1718800.0,7.4133,7.4207,7.3986,7.4133,1718800.0
2010-11-23 12:30:00,10.07,10.08,10.04,10.06,2137800.0,7.4133,7.4207,7.3912,7.4059,2137800.0
2010-11-23 13:00:00,10.06,10.06,10.05,10.05,2245000.0,7.4059,7.4059,7.3986,7.3986,2245000.0
2010-11-23 13:30:00,10.05,10.06,10.03,10.06,4340200.0,7.3986,7.4059,7.3838,7.4059,4340200.0
2010-11-23 14:00:00,10.06,10.06,10.04,10.04,2171000.0,7.4059,7.4059,7.3912,7.3912,2171000.0
2010-11-23 14:30:00,10.04,10.05,10.02,10.04,1600200.0,7.3912,7.3986,7.3765,7.3912,1600200.0
2010-11-23 15:00:00,10.04,10.06,10.03,10.06,1898000.0,7.3912,7.4059,7.3838,7.4059,1898000.0
2010-11-23 15:30:00,10.06,10.09,10.05,10.09,4602000.0,7.4059,7.428,7.3986,7.428,4602000.0
2010-11-24 09:30:00,10.14,10.25,10.12,10.13,3293400.0,7.4648,7.5458,7.4501,7.4575,3293400.0
2010-11-24 10:00:00,10.12,10.22,10.1,10.19,2429800.0,7.4501,7.5237,7.4354,7.5016,2429800.0
2010-11-24 10:30:00,10.19,10.21,10.17,10.18,1633000.0,7.5016,7.5164,7.4869,7.4943,1633000.0
2010-11-24 11:00:00,10.17,10.21,10.15,10.17,1067000.0,7.4869,7.5164,7.4722,7.4869,1067000.0
2010-11-24 11:30:00,10.17,10.18,10.16,10.16,851200.0,7.4869,7.4943,7.4795,7.4795,851200.0
2010-11-24 12:00:00,10.16,10.17,10.13,10.15,835000.0,7.4795,7.4869,7.4575,7.4722,835000.0
2010-11-24 12:30:00,10.15,10.17,10.13,10.17,1236600.0,7.4722,7.4869,7.4575,7.4869,1236600.0
2010-11-24 13:00:00,10.16,10.2,10.15,10.19,533400.0,7.4795,7.509,7.4722,7.5016,533400.0
2010-11-24 13:30:00,10.19,10.2,10.18,10.18,654600.0,7.5016,7.509,7.4943,7.4943,654600.0
2010-11-24 14:00:00,10.18,10.18,10.15,10.18,958000.0,7.4943,7.4943,7.4722,7.4943,958000.0
2010-11-24 14:30:00,10.18,10.2,10.17,10.18,1384400.0,7.4943,7.509,7.4869,7.4943,1384400.0
2010-11-24 15:00:00,10.18,10.22,10.17,10.2,2586200.0,7.4943,7.5237,7.4869,7.509,2586200.0
2010-11-24 15:30:00,10.2,10.21,10.18,10.19,2936800.0,7.509,7.5164,7.4943,7.5016,2936800.0
2010-11-26 09:30:00,10.1,10.17,10.05,10.15,1711000.0,7.4354,7.4869,7.3986,7.4722,1711000.0
2010-11-26 10:00:00,10.15,10.2,10.13,10.18,950400.0,7.4722,7.509,7.4575,7.4943,950400.0
2010-11-26 10:30:00,10.18,10.22,10.15,10.15,849600.0,7.4943,7.5237,7.4722,7.4722,849600.0
2010-11-26 11:00:00,10.15,10.16,10.12,10.15,548600.0,7.4722,7.4795,7.4501,7.4722,548600.0
2010-11-26 11:30:00,10.15,10.18,10.13,10.18,560600.0,7.4722,7.4943,7.4575,7.4943,560600.0
2010-11-26 12:00:00,10.18,10.18,10.13,10.14,960600.0,7.4943,7.4943,7.4575,7.4648,960600.0
2010-11-26 12:30:00,10.15,10.15,10.13,10.13,1648800.0,7.4722,7.4722,7.4575,7.4575,1648800.0
2010-11-29 09:30:00,9.99,10.09,9.97,10.02,4182800.0,7.3544,7.428,7.3397,7.3765,4182800.0
2010-11-29 10:00:00,10.02,10.03,9.97,9.99,2590800.0,7.3765,7.3838,7.3397,7.3544,2590800.0
2010-11-29 10:30:00,9.99,10.07,9.99,10.04,1830000.0,7.3544,7.4133,7.3544,7.3912,1830000.0
2010-11-29 11:00:00,10.04,10.05,9.99,10.0,1971000.0,7.3912,7.3986,7.3544,7.3618,1971000.0
2010-11-29 11:30:00,10.0,10.02,9.94,9.96,1659600.0,7.3618,7.3765,7.3176,7.3323,1659600.0
2010-11-29 12:00:00,9.97,10.01,9.96,9.99,1184800.0,7.3397,7.3691,7.3323,7.3544,1184800.0
2010-11-29 12:30:00,9.99,10.04,9.97,10.03,954400.0,7.3544,7.3912,7.3397,7.3838,954400.0
2010-11-29 13:00:00,10.03,10.03,9.97,9.98,829800.0,7.3838,7.3838,7.3397,7.347,829800.0
2010-11-29 13:30:00,9.99,10.01,9.97,10.01,848800.0,7.3544,7.3691,7.3397,7.3691,848800.0
2010-11-29 14:00:00,10.01,10.04,10.0,10.04,1433000.0,7.3691,7.3912,7.3618,7.3912,1433000.0
2010-11-29 14:30:00,10.04,10.12,10.04,10.11,1599400.0,7.3912,7.4501,7.3912,7.4427,1599400.0
2010-11-29 15:00:00,10.11,10.15,10.11,10.15,1163400.0,7.4427,7.4722,7.4427,7.4722,1163400.0
2010-11-29 15:30:00,10.15,10.15,10.11,10.11,2972400.0,7.4722,7.4722,7.4427,7.4427,2972400.0
2010-11-30 09:30:00,9.94,10.08,9.93,10.08,6204800.0,7.3176,7.4207,7.3102,7.4207,6204800.0
2010-11-30 10:00:00,10.08,10.1,10.02,10.06,2896800.0,7.4207,7.4354,7.3765,7.4059,2896800.0
2010-11-30 10:30:00,10.06,10.06,9.99,10.03,2720000.0,7.4059,7.4059,7.3544,7.3838,2720000.0
2010-11-30 11:00:00,10.03,10.03,9.98,9.99,1701200.0,7.3838,7.3838,7.347,7.3544,1701200.0
2010-11-30 11:30:00,9.99,10.02,9.97,10.01,2539800.0,7.3544,7.3765,7.3397,7.3691,2539800.0
2010-11-30 12:00:00,10.01,10.02,9.98,9.99,1224800.0,7.3691,7.3765,7.347,7.3544,1224800.0
2010-11-30 12:30:00,9.99,10.0,9.97,9.99,1077600.0,7.3544,7.3618,7.3397,7.3544,1077600.0
2010-11-30 13:00:00,9.99,10.05,9.97,10.04,1742600.0,7.3544,7.3986,7.3397,7.3912,1742600.0
2010-11-30 13:30:00,10.04,10.04,10.0,10.02,705200.0,7.3912,7.3912,7.3618,7.3765,705200.0
2010-11-30 14:00:00,10.02,10.05,9.99,10.01,1048800.0,7.3765,7.3986,7.3544,7.3691,1048800.0
2010-11-30 14:30:00,10.01,10.06,9.99,10.05,1081800.0,7.3691,7.4059,7.3544,7.3986,1081800.0
2010-11-30 15:00:00,10.05,10.06,10.02,10.04,1520000.0,7.3986,7.4059,7.3765,7.3912,1520000.0
2010-11-30 15:30:00,10.04,10.06,9.99,10.0,4845600.0,7.3912,7.4059,7.3544,7.3618,4845600.0
2010-12-01 09:30:00,10.13,10.29,10.13,10.24,8326400.0,7.4575,7.5752,7.4575,7.5384,8326400.0
2010-12-01 10:00:00,10.24,10.31,10.22,10.31,4907400.0,7.5384,7.59,7.5237,7.59,4907400.0
2010-12-01 10:30:00,10.31,10.41,10.31,10.4,5756400.0,7.59,7.6636,7.59,7.6562,5756400.0
2010-12-01 11:00:00,10.4,10.47,10.39,10.45,4310800.0,7.6562,7.7078,7.6489,7.693,4310800.0
2010-12-01 11:30:00,10.45,10.52,10.41,10.49,5970800.0,7.693,7.7446,7.6636,7.7225,5970800.0
2010-12-01 12:00:00,10.49,10.55,10.45,10.45,5379600.0,7.7225,7.7667,7.693,7.693,5379600.0
2010-12-01 12:30:00,10.45,10.46,10.43,10.45,1977000.0,7.693,7.7004,7.6783,7.693,1977000.0
2010-12-01 13:00:00,10.45,10.46,10.42,10.45,1628000.0,7.693,7.7004,7.671,7.693,1628000.0
2010-12-01 13:30:00,10.44,10.51,10.43,10.45,3564800.0,7.6857,7.7372,7.6783,7.693,3564800.0
2010-12-01 14:00:00,10.45,10.47,10.42,10.44,5645600.0,7.693,7.7078,7.671,7.6857,5645600.0
2010-12-01 14:30:00,10.44,10.47,10.44,10.45,3171600.0,7.6857,7.7078,7.6857,7.693,3171600.0
2010-12-01 15:00:00,10.45,10.47,10.42,10.43,3645200.0,7.693,7.7078,7.671,7.6783,3645200.0
2010-12-01 15:30:00,10.43,10.44,10.42,10.42,4967800.0,7.6783,7.6857,7.671,7.671,4967800.0
2010-12-02 09:30:00,10.41,10.44,10.29,10.33,5449000.0,7.6636,7.6857,7.5752,7.6047,5449000.0
2010-12-02 10:00:00,10.33,10.42,10.32,10.4,3318600.0,7.6047,7.671,7.5973,7.6562,3318600.0
2010-12-02 10:30:00,10.4,10.44,10.38,10.43,2853400.0,7.6562,7.6857,7.6415,7.6783,2853400.0
2010-12-02 11:00:00,10.44,10.47,10.41,10.42,2804600.0,7.6857,7.7078,7.6636,7.671,2804600.0
2010-12-02 11:30:00,10.42,10.43,10.39,10.39,893000.0,7.671,7.6783,7.6489,7.6489,893000.0
2010-12-02 12:00:00,10.39,10.4,10.37,10.37,815800.0,7.6489,7.6562,7.6341,7.6341,815800.0
2010-12-02 12:30:00,10.37,10.41,10.37,10.4,836600.0,7.6341,7.6636,7.6341,7.6562,836600.0
2010-12-02 13:00:00,10.41,10.41,10.36,10.38,1122000.0,7.6636,7.6636,7.6268,7.6415,1122000.0
2010-12-02 13:30:00,10.38,10.4,10.36,10.37,1363000.0,7.6415,7.6562,7.6268,7.6341,1363000.0
2010-12-02 14:00:00,10.37,10.42,10.36,10.4,1709600.0,7.6341,7.671,7.6268,7.6562,1709600.0
2010-12-02 14:30:00,10.4,10.41,10.37,10.37,1316400.0,7.6562,7.6636,7.6341,7.6341,1316400.0
2010-12-02 15:00:00,10.37,10.37,10.35,10.37,2268200.0,7.6341,7.6341,7.6194,7.6341,2268200.0
2010-12-02 15:30:00,10.37,10.38,10.35,10.37,4336800.0,7.6341,7.6415,7.6194,7.6341,4336800.0
2010-12-03 09:30:00,10.34,10.4,10.27,10.3,4665400.0,7.6121,7.6562,7.5605,7.5826,4665400.0
2010-12-03 10:00:00,10.3,10.34,10.26,10.29,2689000.0,7.5826,7.6121,7.5532,7.5752,2689000.0
2010-12-03 10:30:00,10.29,10.35,10.28,10.3,2467200.0,7.5752,7.6194,7.5679,7.5826,2467200.0
2010-12-03 11:00:00,10.31,10.33,10.3,10.3,1546400.0,7.59,7.6047,7.5826,7.5826,1546400.0
2010-12-03 11:30:00,10.3,10.3,10.26,10.27,1061800.0,7.5826,7.5826,7.5532,7.5605,1061800.0
2010-12-03 12:00:00,10.27,10.3,10.27,10.3,1353000.0,7.5605,7.5826,7.5605,7.5826,1353000.0
2010-12-03 12:30:00,10.3,10.33,10.29,10.32,1153800.0,7.5826,7.6047,7.5752,7.5973,1153800.0
2010-12-03 13:00:00,10.32,10.34,10.31,10.32,1812400.0,7.5973,7.6121,7.59,7.5973,1812400.0
2010-12-03 13:30:00,10.31,10.32,10.28,10.29,1150800.0,7.59,7.5973,7.5679,7.5752,1150800.0
2010-12-03 14:00:00,10.29,10.3,10.27,10.28,1253000.0,7.5752,7.5826,7.5605,7.5679,1253000.0
2010-12-03 14:30:00,10.28,10.28,10.27,10.27,1496600.0,7.5679,7.5679,7.5605,7.5605,1496600.0
2010-12-03 15:00:00,10.28,10.33,10.27,10.33,1693600.0,7.5679,7.6047,7.5605,7.6047,1693600.0
2010-12-03 15:30:00,10.33,10.38,10.33,10.35,5941000.0,7.6047,7.6415,7.6047,7.6194,5941000.0
2010-12-06 09:30:00,10.31,10.37,10.28,10.3,3155200.0,7.59,7.6341,7.5679,7.5826,3155200.0
2010-12-06 10:00:00,10.29,10.32,10.29,10.3,2836800.0,7.5752,7.5973,7.5752,7.5826,2836800.0
2010-12-06 10:30:00,10.31,10.31,10.22,10.26,3469800.0,7.59,7.59,7.5237,7.5532,3469800.0
2010-12-06 11:00:00,10.26,10.28,10.25,10.25,1265000.0,7.5532,7.5679,7.5458,7.5458,1265000.0
2010-12-06 11:30:00,10.26,10.27,10.24,10.27,1186200.0,7.5532,7.5605,7.5384,7.5605,1186200.0
2010-12-06 12:00:00,10.27,10.28,10.24,10.26,982400.0,7.5605,7.5679,7.5384,7.5532,982400.0
2010-12-06 12:30:00,10.26,10.31,10.26,10.29,1032000.0,7.5532,7.59,7.5532,7.5752,1032000.0
2010-12-06 13:00:00,10.29,10.31,10.27,10.31,1052000.0,7.5752,7.59,7.5605,7.59,1052000.0
2010-12-06 13:30:00,10.31,10.34,10.3,10.3,1512000.0,7.59,7.6121,7.5826,7.5826,1512000.0
2010-12-06 14:00:00,10.31,10.31,10.28,10.3,1608800.0,7.59,7.59,7.5679,7.5826,1608800.0
2010-12-06 14:30:00,10.3,10.33,10.29,10.3,1952600.0,7.5826,7.6047,7.5752,7.5826,1952600.0
2010-12-06 15:00:00,10.31,10.32,10.3,10.31,1789800.0,7.59,7.5973,7.5826,7.59,1789800.0
2010-12-06 15:30:00,10.31,10.31,10.29,10.3,4640400.0,7.59,7.59,7.5752,7.5826,4640400.0
2010-12-07 09:30:00,10.42,10.44,10.36,10.43,3788400.0,7.671,7.6857,7.6268,7.6783,3788400.0
2010-12-07 10:00:00,10.43,10.43,10.33,10.35,2868600.0,7.6783,7.6783,7.6047,7.6194,2868600.0
2010-12-07 10:30:00,10.35,10.42,10.33,10.37,1850600.0,7.6194,7.671,7.6047,7.6341,1850600.0
2010-12-07 11:00:00,10.37,10.38,10.34,10.35,640400.0,7.6341,7.6415,7.6121,7.6194,640400.0
2010-12-07 11:30:00,10.35,10.39,10.35,10.38,740800.0,7.6194,7.6489,7.6194,7.6415,740800.0
2010-12-07 12:00:00,10.38,10.39,10.36,10.38,1412600.0,7.6415,7.6489,7.6268,7.6415,1412600.0
2010-12-07 12:30:00,10.38,10.38,10.35,10.38,1539600.0,7.6415,7.6415,7.6194,7.6415,1539600.0
2010-12-07 13:00:00,10.38,10.41,10.38,10.4,1523800.0,7.6415,7.6636,7.6415,7.6562,1523800.0
2010-12-07 13:30:00,10.4,10.44,10.39,10.43,1703000.0,7.6562,7.6857,7.6489,7.6783,1703000.0
2010-12-07 14:00:00,10.43,10.44,10.41,10.42,894400.0,7.6783,7.6857,7.6636,7.671,894400.0
2010-12-07 14:30:00,10.42,10.45,10.37,10.38,2041000.0,7.671,7.693,7.6341,7.6415,2041000.0
2010-12-07 15:00:00,10.38,10.39,10.35,10.37,2680000.0,7.6415,7.6489,7.6194,7.6341,2680000.0
2010-12-07 15:30:00,10.38,10.43,10.37,10.4,5056800.0,7.6415,7.6783,7.6341,7.6562,5056800.0
2010-12-08 09:30:00,10.39,10.46,10.39,10.42,1590800.0,7.6489,7.7004,7.6489,7.671,1590800.0
2010-12-08 10:00:00,10.42,10.42,10.37,10.38,1704000.0,7.671,7.671,7.6341,7.6415,1704000.0
2010-12-08 10:30:00,10.38,10.39,10.35,10.38,1170600.0,7.6415,7.6489,7.6194,7.6415,1170600.0
2010-12-08 11:00:00,10.38,10.4,10.37,10.4,1007400.0,7.6415,7.6562,7.6341,7.6562,1007400.0
2010-12-08 11:30:00,10.4,10.42,10.38,10.41,769800.0,7.6562,7.671,7.6415,7.6636,769800.0
2010-12-08 12:00:00,10.41,10.41,10.4,10.4,430800.0,7.6636,7.6636,7.6562,7.6562,430800.0
2010-12-08 12:30:00,10.4,10.4,10.36,10.37,410400.0,7.6562,7.6562,7.6268,7.6341,410400.0
2010-12-08 13:00:00,10.37,10.4,10.36,10.38,700400.0,7.6341,7.6562,7.6268,7.6415,700400.0
2010-12-08 13:30:00,10.38,10.42,10.37,10.4,552200.0,7.6415,7.671,7.6341,7.6562,552200.0
2010-12-08 14:00:00,10.4,10.4,10.38,10.38,623200.0,7.6562,7.6562,7.6415,7.6415,623200.0
2010-12-08 14:30:00,10.38,10.43,10.38,10.4,977800.0,7.6415,7.6783,7.6415,7.6562,977800.0
2010-12-08 15:00:00,10.4,10.4,10.36,10.38,1213600.0,7.6562,7.6562,7.6268,7.6415,1213600.0
2010-12-08 15:30:00,10.38,10.4,10.38,10.4,3294600.0,7.6415,7.6562,7.6415,7.6562,3294600.0
2010-12-09 09:30:00,10.44,10.47,10.38,10.4,2065200.0,7.6857,7.7078,7.6415,7.6562,2065200.0
2010-12-09 10:00:00,10.4,10.43,10.37,10.38,1060800.0,7.6562,7.6783,7.6341,7.6415,1060800.0
2010-12-09 10:30:00,10.38,10.4,10.37,10.38,1078200.0,7.6415,7.6562,7.6341,7.6415,1078200.0
2010-12-09 11:00:00,10.38,10.4,10.37,10.4,589800.0,7.6415,7.6562,7.6341,7.6562,589800.0
2010-12-09 11:30:00,10.4,10.4,10.34,10.38,769200.0,7.6562,7.6562,7.6121,7.6415,769200.0
2010-12-09 12:00:00,10.38,10.4,10.38,10.38,669200.0,7.6415,7.6562,7.6415,7.6415,669200.0
2010-12-09 12:30:00,10.38,10.38,10.33,10.35,1024400.0,7.6415,7.6415,7.6047,7.6194,1024400.0
2010-12-09 13:00:00,10.35,10.38,10.34,10.37,1211000.0,7.6194,7.6415,7.6121,7.6341,1211000.0
2010-12-09 13:30:00,10.37,10.38,10.35,10.38,807800.0,7.6341,7.6415,7.6194,7.6415,807800.0
2010-12-09 14:00:00,10.38,10.39,10.36,10.39,1221600.0,7.6415,7.6489,7.6268,7.6489,1221600.0
2010-12-09 14:30:00,10.39,10.41,10.38,10.41,1282200.0,7.6489,7.6636,7.6415,7.6636,1282200.0
2010-12-09 15:00:00,10.4,10.42,10.39,10.4,2390000.0,7.6562,7.671,7.6489,7.6562,2390000.0
2010-12-09 15:30:00,10.4,10.45,10.4,10.42,4276600.0,7.6562,7.693,7.6562,7.671,4276600.0
2010-12-10 09:30:00,10.48,10.56,10.47,10.56,6702200.0,7.7151,7.774,7.7078,7.774,6702200.0
2010-12-10 10:00:00,10.56,10.57,10.52,10.56,2531400.0,7.774,7.7814,7.7446,7.774,2531400.0
2010-12-10 10:30:00,10.56,10.58,10.55,10.57,4079000.0,7.774,7.7887,7.7667,7.7814,4079000.0
2010-12-10 11:00:00,10.56,10.59,10.56,10.56,878400.0,7.774,7.7961,7.774,7.774,878400.0
2010-12-10 11:30:00,10.56,10.59,10.56,10.59,1142800.0,7.774,7.7961,7.774,7.7961,1142800.0
2010-12-10 12:00:00,10.59,10.59,10.57,10.58,1486600.0,7.7961,7.7961,7.7814,7.7887,1486600.0
2010-12-10 12:30:00,10.58,10.6,10.57,10.6,1165800.0,7.7887,7.8035,7.7814,7.8035,1165800.0
2010-12-10 13:00:00,10.59,10.6,10.59,10.59,714200.0,7.7961,7.8035,7.7961,7.7961,714200.0
2010-12-10 13:30:00,10.59,10.62,10.59,10.61,1214000.0,7.7961,7.8182,7.7961,7.8108,1214000.0
2010-12-10 14:00:00,10.61,10.62,10.6,10.62,1446800.0,7.8108,7.8182,7.8035,7.8182,1446800.0
2010-12-10 14:30:00,10.62,10.63,10.61,10.62,3296000.0,7.8182,7.8255,7.8108,7.8182,3296000.0
2010-12-10 15:00:00,10.62,10.63,10.61,10.62,2439400.0,7.8182,7.8255,7.8108,7.8182,2439400.0
2010-12-10 15:30:00,10.62,10.65,10.62,10.65,11333800.0,7.8182,7.8403,7.8182,7.8403,11333800.0
2010-12-13 09:30:00,10.68,10.68,10.59,10.66,4856200.0,7.8624,7.8624,7.7961,7.8476,4856200.0
2010-12-13 10:00:00,10.66,10.7,10.61,10.61,1577800.0,7.8476,7.8771,7.8108,7.8108,1577800.0
2010-12-13 10:30:00,10.61,10.65,10.59,10.65,1800200.0,7.8108,7.8403,7.7961,7.8403,1800200.0
2010-12-13 11:00:00,10.65,10.67,10.63,10.65,2210400.0,7.8403,7.855,7.8255,7.8403,2210400.0
2010-12-13 11:30:00,10.65,10.69,10.64,10.66,2813800.0,7.8403,7.8697,7.8329,7.8476,2813800.0
2010-12-13 12:00:00,10.65,10.66,10.64,10.65,963000.0,7.8403,7.8476,7.8329,7.8403,963000.0
2010-12-13 12:30:00,10.66,10.67,10.65,10.65,853400.0,7.8476,7.855,7.8403,7.8403,853400.0
2010-12-13 13:00:00,10.65,10.66,10.63,10.65,1074400.0,7.8403,7.8476,7.8255,7.8403,1074400.0
2010-12-13 13:30:00,10.65,10.66,10.65,10.66,608400.0,7.8403,7.8476,7.8403,7.8476,608400.0
2010-12-13 14:00:00,10.65,10.69,10.65,10.67,1709000.0,7.8403,7.8697,7.8403,7.855,1709000.0
2010-12-13 14:30:00,10.67,10.69,10.65,10.67,883800.0,7.855,7.8697,7.8403,7.855,883800.0
2010-12-13 15:00:00,10.67,10.68,10.65,10.65,1054200.0,7.855,7.8624,7.8403,7.8403,1054200.0
2010-12-13 15:30:00,10.65,10.67,10.65,10.65,4404000.0,7.8403,7.855,7.8403,7.8403,4404000.0
2010-12-14 09:30:00,10.8,11.03,10.77,11.03,10820600.0,7.9507,8.12,7.9286,8.12,10820600.0
2010-12-14 10:00:00,11.02,11.11,11.02,11.08,9174600.0,8.1127,8.1789,8.1127,8.1568,9174600.0
2010-12-14 10:30:00,11.09,11.12,11.06,11.11,4793400.0,8.1642,8.1863,8.1421,8.1789,4793400.0
2010-12-14 11:00:00,11.11,11.19,11.09,11.18,4865200.0,8.1789,8.2378,8.1642,8.2304,4865200.0
2010-12-14 11:30:00,11.18,11.2,11.12,11.17,2653800.0,8.2304,8.2452,8.1863,8.2231,2653800.0
2010-12-14 12:00:00,11.17,11.19,11.15,11.15,1963200.0,8.2231,8.2378,8.2084,8.2084,1963200.0
2010-12-14 12:30:00,11.15,11.17,11.11,11.13,2698000.0,8.2084,8.2231,8.1789,8.1936,2698000.0
2010-12-14 13:00:00,11.13,11.16,11.12,11.16,1298200.0,8.1936,8.2157,8.1863,8.2157,1298200.0
2010-12-14 13:30:00,11.16,11.16,11.08,11.08,2372200.0,8.2157,8.2157,8.1568,8.1568,2372200.0
2010-12-14 14:00:00,11.08,11.1,11.05,11.05,2990800.0,8.1568,8.1716,8.1347,8.1347,2990800.0
2010-12-14 14:30:00,11.05,11.06,11.0,11.03,3290200.0,8.1347,8.1421,8.0979,8.12,3290200.0
2010-12-14 15:00:00,11.03,11.06,10.97,10.99,2941800.0,8.12,8.1421,8.0758,8.0906,2941800.0
2010-12-14 15:30:00,10.99,11.02,10.94,11.0,8239800.0,8.0906,8.1127,8.0538,8.0979,8239800.0
2010-12-15 09:30:00,11.01,11.03,10.9,11.01,4379400.0,8.1053,8.12,8.0243,8.1053,4379400.0
2010-12-15 10:00:00,11.01,11.04,10.98,10.99,3154400.0,8.1053,8.1274,8.0832,8.0906,3154400.0
2010-12-15 10:30:00,10.99,11.01,10.95,10.95,3677600.0,8.0906,8.1053,8.0611,8.0611,3677600.0
2010-12-15 11:00:00,10.95,10.98,10.91,10.98,2308800.0,8.0611,8.0832,8.0317,8.0832,2308800.0
2010-12-15 11:30:00,10.98,11.03,10.97,11.01,2113200.0,8.0832,8.12,8.0758,8.1053,2113200.0
2010-12-15 12:00:00,11.01,11.01,10.94,10.95,833800.0,8.1053,8.1053,8.0538,8.0611,833800.0
2010-12-15 12:30:00,10.95,10.96,10.88,10.9,1252200.0,8.0611,8.0685,8.0096,8.0243,1252200.0
2010-12-15 13:00:00,10.9,10.91,10.88,10.89,1358600.0,8.0243,8.0317,8.0096,8.017,1358600.0
2010-12-15 13:30:00,10.89,10.91,10.86,10.91,1050000.0,8.017,8.0317,7.9949,8.0317,1050000.0
2010-12-15 14:00:00,10.91,10.93,10.88,10.88,2980000.0,8.0317,8.0464,8.0096,8.0096,2980000.0
2010-12-15 14:30:00,10.88,10.88,10.81,10.83,3428800.0,8.0096,8.0096,7.9581,7.9728,3428800.0
2010-12-15 15:00:00,10.83,10.88,10.82,10.86,4373200.0,7.9728,8.0096,7.9654,7.9949,4373200.0
2010-12-15 15:30:00,10.86,10.87,10.81,10.81,8402400.0,7.9949,8.0022,7.9581,7.9581,8402400.0
2010-12-16 09:30:00,10.81,10.93,10.79,10.84,7791400.0,7.9581,8.0464,7.9433,7.9801,7791400.0
2010-12-16 10:00:00,10.84,10.9,10.83,10.88,3415000.0,7.9801,8.0243,7.9728,8.0096,3415000.0
2010-12-16 10:30:00,10.88,10.9,10.85,10.87,3419000.0,8.0096,8.0243,7.9875,8.0022,3419000.0
2010-12-16 11:00:00,10.87,10.9,10.86,10.9,4134800.0,8.0022,8.0243,7.9949,8.0243,4134800.0
2010-12-16 11:30:00,10.9,10.92,10.88,10.9,2003000.0,8.0243,8.039,8.0096,8.0243,2003000.0
2010-12-16 12:00:00,10.9,10.9,10.88,10.88,946000.0,8.0243,8.0243,8.0096,8.0096,946000.0
2010-12-16 12:30:00,10.88,10.9,10.87,10.88,3473400.0,8.0096,8.0243,8.0022,8.0096,3473400.0
2010-12-16 13:00:00,10.88,10.9,10.88,10.88,1776200.0,8.0096,8.0243,8.0096,8.0096,1776200.0
2010-12-16 13:30:00,10.89,10.89,10.83,10.86,1810000.0,8.017,8.017,7.9728,7.9949,1810000.0
2010-12-16 14:00:00,10.86,10.88,10.84,10.84,1609400.0,7.9949,8.0096,7.9801,7.9801,1609400.0
2010-12-16 14:30:00,10.85,10.85,10.79,10.81,2977000.0,7.9875,7.9875,7.9433,7.9581,2977000.0
2010-12-16 15:00:00,10.81,10.87,10.81,10.85,2807400.0,7.9581,8.0022,7.9581,7.9875,2807400.0
2010-12-16 15:30:00,10.85,10.86,10.82,10.83,3743400.0,7.9875,7.9949,7.9654,7.9728,3743400.0
2010-12-17 09:30:00,10.81,10.84,10.77,10.79,14042600.0,7.9581,7.9801,7.9286,7.9433,14042600.0
2010-12-17 10:00:00,10.79,10.81,10.76,10.79,922400.0,7.9433,7.9581,7.9213,7.9433,922400.0
2010-12-17 10:30:00,10.79,10.79,10.73,10.74,1165000.0,7.9433,7.9433,7.8992,7.9065,1165000.0
2010-12-17 11:00:00,10.74,10.74,10.72,10.74,747400.0,7.9065,7.9065,7.8918,7.9065,747400.0
2010-12-17 11:30:00,10.74,10.75,10.74,10.74,1015400.0,7.9065,7.9139,7.9065,7.9065,1015400.0
2010-12-17 12:00:00,10.74,10.74,10.73,10.74,887600.0,7.9065,7.9065,7.8992,7.9065,887600.0
2010-12-17 12:30:00,10.74,10.74,10.73,10.74,487800.0,7.9065,7.9065,7.8992,7.9065,487800.0
2010-12-17 13:00:00,10.74,10.74,10.73,10.74,1564400.0,7.9065,7.9065,7.8992,7.9065,1564400.0
2010-12-17 13:30:00,10.74,10.75,10.74,10.74,1046800.0,7.9065,7.9139,7.9065,7.9065,1046800.0
2010-12-17 14:00:00,10.74,10.76,10.74,10.74,2285000.0,7.9065,7.9213,7.9065,7.9065,2285000.0
2010-12-17 14:30:00,10.74,10.75,10.74,10.74,1725800.0,7.9065,7.9139,7.9065,7.9065,1725800.0
2010-12-17 15:00:00,10.74,10.74,10.72,10.72,1593200.0,7.9065,7.9065,7.8918,7.8918,1593200.0
2010-12-17 15:30:00,10.72,10.72,10.69,10.72,7536400.0,7.8918,7.8918,7.8697,7.8918,7536400.0
2010-12-20 09:30:00,10.79,10.79,10.71,10.75,1518800.0,7.9433,7.9433,7.8844,7.9139,1518800.0
2010-12-20 10:00:00,10.74,10.78,10.72,10.75,2004200.0,7.9065,7.936,7.8918,7.9139,2004200.0
2010-12-20 10:30:00,10.74,10.81,10.74,10.81,1291000.0,7.9065,7.9581,7.9065,7.9581,1291000.0
2010-12-20 11:00:00,10.8,10.83,10.8,10.83,1436000.0,7.9507,7.9728,7.9507,7.9728,1436000.0
2010-12-20 11:30:00,10.83,10.86,10.83,10.84,2354000.0,7.9728,7.9949,7.9728,7.9801,2354000.0
2010-12-20 12:00:00,10.84,10.85,10.8,10.85,2231000.0,7.9801,7.9875,7.9507,7.9875,2231000.0
2010-12-20 12:30:00,10.85,10.94,10.84,10.94,2594600.0,7.9875,8.0538,7.9801,8.0538,2594600.0
2010-12-20 13:00:00,10.94,10.95,10.92,10.94,2252200.0,8.0538,8.0611,8.039,8.0538,2252200.0
2010-12-20 13:30:00,10.94,10.94,10.93,10.94,1561200.0,8.0538,8.0538,8.0464,8.0538,1561200.0
2010-12-20 14:00:00,10.94,10.99,10.94,10.99,2912000.0,8.0538,8.0906,8.0538,8.0906,2912000.0
2010-12-20 14:30:00,10.99,10.99,10.97,10.97,1802400.0,8.0906,8.0906,8.0758,8.0758,1802400.0
2010-12-20 15:00:00,10.97,10.99,10.97,10.97,3594800.0,8.0758,8.0906,8.0758,8.0758,3594800.0
2010-12-20 15:30:00,10.97,10.99,10.95,10.96,6057600.0,8.0758,8.0906,8.0611,8.0685,6057600.0
2010-12-21 09:30:00,11.01,11.05,10.95,11.01,3673600.0,8.1053,8.1347,8.0611,8.1053,3673600.0
2010-12-21 10:00:00,11.01,11.01,10.93,10.94,4572400.0,8.1053,8.1053,8.0464,8.0538,4572400.0
2010-12-21 10:30:00,10.94,11.06,10.93,11.05,3736600.0,8.0538,8.1421,8.0464,8.1347,3736600.0
2010-12-21 11:00:00,11.05,11.11,11.03,11.08,2694800.0,8.1347,8.1789,8.12,8.1568,2694800.0
2010-12-21 11:30:00,11.07,11.08,11.06,11.06,1718000.0,8.1495,8.1568,8.1421,8.1421,1718000.0
2010-12-21 12:00:00,11.06,11.08,11.05,11.05,784800.0,8.1421,8.1568,8.1347,8.1347,784800.0
2010-12-21 12:30:00,11.05,11.06,10.99,10.99,2030200.0,8.1347,8.1421,8.0906,8.0906,2030200.0
2010-12-21 13:00:00,10.99,11.02,10.99,11.01,1591000.0,8.0906,8.1127,8.0906,8.1053,1591000.0
2010-12-21 13:30:00,11.01,11.04,11.01,11.03,1403400.0,8.1053,8.1274,8.1053,8.12,1403400.0
2010-12-21 14:00:00,11.03,11.05,11.02,11.04,1463800.0,8.12,8.1347,8.1127,8.1274,1463800.0
2010-12-21 14:30:00,11.04,11.07,11.04,11.06,1194600.0,8.1274,8.1495,8.1274,8.1421,1194600.0
2010-12-21 15:00:00,11.06,11.1,11.06,11.1,2049200.0,8.1421,8.1716,8.1421,8.1716,2049200.0
2010-12-21 15:30:00,11.1,11.15,11.1,11.13,6381400.0,8.1716,8.2084,8.1716,8.1936,6381400.0
2010-12-22 09:30:00,11.14,11.19,11.13,11.15,1830800.0,8.201,8.2378,8.1936,8.2084,1830800.0
2010-12-22 10:00:00,11.15,11.16,11.13,11.15,1120000.0,8.2084,8.2157,8.1936,8.2084,1120000.0
2010-12-22 10:30:00,11.15,11.18,11.15,11.17,994200.0,8.2084,8.2304,8.2084,8.2231,994200.0
2010-12-22 11:00:00,11.16,11.17,11.12,11.15,1074400.0,8.2157,8.2231,8.1863,8.2084,1074400.0
2010-12-22 11:30:00,11.15,11.16,11.15,11.15,1174600.0,8.2084,8.2157,8.2084,8.2084,1174600.0
2010-12-22 12:00:00,11.15,11.15,11.12,11.12,600000.0,8.2084,8.2084,8.1863,8.1863,600000.0
2010-12-22 12:30:00,11.12,11.13,11.1,11.11,495000.0,8.1863,8.1936,8.1716,8.1789,495000.0
2010-12-22 13:00:00,11.11,11.11,11.08,11.08,705400.0,8.1789,8.1789,8.1568,8.1568,705400.0
2010-12-22 13:30:00,11.08,11.09,11.05,11.05,913800.0,8.1568,8.1642,8.1347,8.1347,913800.0
2010-12-22 14:00:00,11.05,11.07,11.04,11.04,1321000.0,8.1347,8.1495,8.1274,8.1274,1321000.0
2010-12-22 14:30:00,11.05,11.06,11.03,11.06,1991000.0,8.1347,8.1421,8.12,8.1421,1991000.0
2010-12-22 15:00:00,11.06,11.07,11.06,11.07,798600.0,8.1421,8.1495,8.1421,8.1495,798600.0
2010-12-22 15:30:00,11.06,11.1,11.06,11.1,2532600.0,8.1421,8.1716,8.1421,8.1716,2532600.0
2010-12-23 09:30:00,11.08,11.11,11.06,11.11,2135200.0,8.1568,8.1789,8.1421,8.1789,2135200.0
2010-12-23 10:00:00,11.11,11.13,11.08,11.1,1238400.0,8.1789,8.1936,8.1568,8.1716,1238400.0
2010-12-23 10:30:00,11.1,11.12,11.08,11.1,1099000.0,8.1716,8.1863,8.1568,8.1716,1099000.0
2010-12-23 11:00:00,11.1,11.16,11.1,11.15,1671400.0,8.1716,8.2157,8.1716,8.2084,1671400.0
2010-12-23 11:30:00,11.15,11.15,11.09,11.1,856200.0,8.2084,8.2084,8.1642,8.1716,856200.0
2010-12-23 12:00:00,11.1,11.1,11.06,11.08,467200.0,8.1716,8.1716,8.1421,8.1568,467200.0
2010-12-23 12:30:00,11.08,11.09,11.05,11.05,482800.0,8.1568,8.1642,8.1347,8.1347,482800.0
2010-12-23 13:00:00,11.06,11.06,11.05,11.06,470600.0,8.1421,8.1421,8.1347,8.1421,470600.0
2010-12-23 13:30:00,11.06,11.06,11.04,11.04,403200.0,8.1421,8.1421,8.1274,8.1274,403200.0
2010-12-23 14:00:00,11.04,11.05,11.01,11.01,1011800.0,8.1274,8.1347,8.1053,8.1053,1011800.0
2010-12-23 14:30:00,11.01,11.02,11.01,11.02,561600.0,8.1053,8.1127,8.1053,8.1127,561600.0
2010-12-23 15:00:00,11.02,11.05,11.02,11.05,991800.0,8.1127,8.1347,8.1127,8.1347,991800.0
2010-12-23 15:30:00,11.05,11.09,11.05,11.09,2176800.0,8.1347,8.1642,8.1347,8.1642,2176800.0
2010-12-27 09:30:00,11.08,11.09,11.01,11.01,1243200.0,8.1568,8.1642,8.1053,8.1053,1243200.0
2010-12-27 10:00:00,11.01,11.06,10.99,11.06,1074600.0,8.1053,8.1421,8.0906,8.1421,1074600.0
2010-12-27 10:30:00,11.06,11.07,11.01,11.01,1429200.0,8.1421,8.1495,8.1053,8.1053,1429200.0
2010-12-27 11:00:00,11.02,11.02,10.99,11.0,1001600.0,8.1127,8.1127,8.0906,8.0979,1001600.0
2010-12-27 11:30:00,11.0,11.02,10.99,10.99,933600.0,8.0979,8.1127,8.0906,8.0906,933600.0
2010-12-27 12:00:00,10.99,11.04,10.99,11.03,1006800.0,8.0906,8.1274,8.0906,8.12,1006800.0
2010-12-27 12:30:00,11.03,11.03,11.02,11.03,735200.0,8.12,8.12,8.1127,8.12,735200.0
2010-12-27 13:00:00,11.02,11.12,11.01,11.12,1852800.0,8.1127,8.1863,8.1053,8.1863,1852800.0
2010-12-27 13:30:00,11.12,11.13,11.08,11.09,837000.0,8.1863,8.1936,8.1568,8.1642,837000.0
2010-12-27 14:00:00,11.09,11.11,11.09,11.11,626400.0,8.1642,8.1789,8.1642,8.1789,626400.0
2010-12-27 14:30:00,11.11,11.12,11.09,11.09,695000.0,8.1789,8.1863,8.1642,8.1642,695000.0
2010-12-27 15:00:00,11.09,11.09,11.06,11.06,740600.0,8.1642,8.1642,8.1421,8.1421,740600.0
2010-12-27 15:30:00,11.06,11.07,11.05,11.05,1358800.0,8.1421,8.1495,8.1347,8.1347,1358800.0
2010-12-28 09:30:00,11.08,11.09,10.98,11.01,1644200.0,8.1568,8.1642,8.0832,8.1053,1644200.0
2010-12-28 10:00:00,11.01,11.01,10.95,10.96,758000.0,8.1053,8.1053,8.0611,8.0685,758000.0
2010-12-28 10:30:00,10.96,10.96,10.9,10.9,1161000.0,8.0685,8.0685,8.0243,8.0243,1161000.0
2010-12-28 11:00:00,10.91,10.95,10.9,10.95,683200.0,8.0317,8.0611,8.0243,8.0611,683200.0
2010-12-28 11:30:00,10.94,10.95,10.94,10.94,694600.0,8.0538,8.0611,8.0538,8.0538,694600.0
2010-12-28 12:00:00,10.94,10.94,10.92,10.93,469800.0,8.0538,8.0538,8.039,8.0464,469800.0
2010-12-28 12:30:00,10.92,10.97,10.92,10.96,513200.0,8.039,8.0758,8.039,8.0685,513200.0
2010-12-28 13:00:00,10.97,10.97,10.95,10.96,944600.0,8.0758,8.0758,8.0611,8.0685,944600.0
2010-12-28 13:30:00,10.96,10.98,10.96,10.97,495600.0,8.0685,8.0832,8.0685,8.0758,495600.0
2010-12-28 14:00:00,10.97,11.0,10.97,10.99,609000.0,8.0758,8.0979,8.0758,8.0906,609000.0
2010-12-28 14:30:00,11.0,11.04,10.99,11.04,761000.0,8.0979,8.1274,8.0906,8.1274,761000.0
2010-12-28 15:00:00,11.04,11.06,11.03,11.05,995800.0,8.1274,8.1421,8.12,8.1347,995800.0
2010-12-28 15:30:00,11.05,11.06,11.04,11.04,1549200.0,8.1347,8.1421,8.1274,8.1274,1549200.0
2010-12-29 09:30:00,11.05,11.09,11.01,11.08,1202000.0,8.1347,8.1642,8.1053,8.1568,1202000.0
2010-12-29 10:00:00,11.08,11.1,11.05,11.09,854600.0,8.1568,8.1716,8.1347,8.1642,854600.0
2010-12-29 10:30:00,11.09,11.09,11.02,11.02,450400.0,8.1642,8.1642,8.1127,8.1127,450400.0
2010-12-29 11:00:00,11.02,11.02,11.0,11.0,535400.0,8.1127,8.1127,8.0979,8.0979,535400.0
2010-12-29 11:30:00,11.0,11.01,11.0,11.01,278000.0,8.0979,8.1053,8.0979,8.1053,278000.0
2010-12-29 12:00:00,11.01,11.03,11.01,11.03,293800.0,8.1053,8.12,8.1053,8.12,293800.0
2010-12-29 12:30:00,11.02,11.03,11.01,11.01,612800.0,8.1127,8.12,8.1053,8.1053,612800.0
2010-12-29 13:00:00,11.01,11.01,10.99,10.99,318000.0,8.1053,8.1053,8.0906,8.0906,318000.0
2010-12-29 13:30:00,10.99,10.99,10.97,10.97,866800.0,8.0906,8.0906,8.0758,8.0758,866800.0
2010-12-29 14:00:00,10.97,10.98,10.96,10.98,1377800.0,8.0758,8.0832,8.0685,8.0832,1377800.0
2010-12-29 14:30:00,10.98,10.99,10.96,10.99,567200.0,8.0832,8.0906,8.0685,8.0906,567200.0
2010-12-29 15:00:00,10.99,11.02,10.98,11.01,773400.0,8.0906,8.1127,8.0832,8.1053,773400.0
2010-12-29 15:30:00,11.02,11.02,10.97,10.97,1699400.0,8.1127,8.1127,8.0758,8.0758,1699400.0
2010-12-30 09:30:00,10.96,10.99,10.92,10.97,1708400.0,8.0685,8.0906,8.039,8.0758,1708400.0
2010-12-30 10:00:00,10.97,10.99,10.95,10.96,939000.0,8.0758,8.0906,8.0611,8.0685,939000.0
2010-12-30 10:30:00,10.96,10.97,10.96,10.96,230200.0,8.0685,8.0758,8.0685,8.0685,230200.0
2010-12-30 11:00:00,10.96,10.97,10.96,10.96,307600.0,8.0685,8.0758,8.0685,8.0685,307600.0
2010-12-30 11:30:00,10.96,10.97,10.94,10.94,331800.0,8.0685,8.0758,8.0538,8.0538,331800.0
2010-12-30 12:00:00,10.94,10.96,10.94,10.96,233200.0,8.0538,8.0685,8.0538,8.0685,233200.0
2010-12-30 12:30:00,10.96,10.97,10.96,10.96,400200.0,8.0685,8.0758,8.0685,8.0685,400200.0
2010-12-30 13:00:00,10.96,10.99,10.96,10.99,585800.0,8.0685,8.0906,8.0685,8.0906,585800.0
2010-12-30 13:30:00,10.99,11.02,10.99,11.02,483400.0,8.0906,8.1127,8.0906,8.1127,483400.0
2010-12-30 14:00:00,11.01,11.05,11.01,11.05,929200.0,8.1053,8.1347,8.1053,8.1347,929200.0
2010-12-30 14:30:00,11.05,11.05,11.03,11.03,453200.0,8.1347,8.1347,8.12,8.12,453200.0
2010-12-30 15:00:00,11.03,11.06,11.03,11.06,955600.0,8.12,8.1421,8.12,8.1421,955600.0
2010-12-30 15:30:00,11.06,11.07,11.03,11.04,1757200.0,8.1421,8.1495,8.12,8.1274,1757200.0
2010-12-31 09:30:00,11.02,11.03,10.89,10.93,1771600.0,8.1127,8.12,8.017,8.0464,1771600.0
2010-12-31 10:00:00,10.93,10.93,10.88,10.89,707400.0,8.0464,8.0464,8.0096,8.017,707400.0
2010-12-31 10:30:00,10.89,10.95,10.88,10.94,838200.0,8.017,8.0611,8.0096,8.0538,838200.0
2010-12-31 11:00:00,10.94,10.95,10.91,10.92,507400.0,8.0538,8.0611,8.0317,8.039,507400.0
2010-12-31 11:30:00,10.92,10.94,10.92,10.94,283800.0,8.039,8.0538,8.039,8.0538,283800.0
2010-12-31 12:00:00,10.94,10.96,10.94,10.96,416200.0,8.0538,8.0685,8.0538,8.0685,416200.0
2010-12-31 12:30:00,10.96,10.96,10.94,10.94,470400.0,8.0685,8.0685,8.0538,8.0538,470400.0
2010-12-31 13:00:00,10.94,10.96,10.94,10.96,587000.0,8.0538,8.0685,8.0538,8.0685,587000.0
2010-12-31 13:30:00,10.96,10.99,10.95,10.98,678600.0,8.0685,8.0906,8.0611,8.0832,678600.0
2010-12-31 14:00:00,10.99,10.99,10.97,10.99,364600.0,8.0906,8.0906,8.0758,8.0906,364600.0
2010-12-31 14:30:00,10.99,11.01,10.98,10.99,577800.0,8.0906,8.1053,8.0832,8.0906,577800.0
2010-12-31 15:00:00,10.99,11.0,10.98,10.98,497800.0,8.0906,8.0979,8.0832,8.0832,497800.0
2010-12-31 15:30:00,10.98,10.99,10.97,10.99,3761000.0,8.0832,8.0906,8.0758,8.0906,3761000.0
2011-01-03 09:30:00,11.09,11.13,11.03,11.1,8581600.0,8.1987,8.2283,8.1543,8.2061,8581600.0
2011-01-03 10:00:00,11.1,11.19,11.09,11.18,4872800.0,8.2061,8.2726,8.1987,8.2652,4872800.0
2011-01-03 10:30:00,11.18,11.23,11.1,11.23,4914200.0,8.2652,8.3022,8.2061,8.3022,4914200.0
2011-01-03 11:00:00,11.23,11.29,11.23,11.28,2376600.0,8.3022,8.3465,8.3022,8.3391,2376600.0
2011-01-03 11:30:00,11.29,11.3,11.27,11.27,1544400.0,8.3465,8.3539,8.3318,8.3318,1544400.0
2011-01-03 12:00:00,11.27,11.3,11.26,11.27,846600.0,8.3318,8.3539,8.3244,8.3318,846600.0
2011-01-03 12:30:00,11.27,11.28,11.23,11.24,1252200.0,8.3318,8.3391,8.3022,8.3096,1252200.0
2011-01-03 13:00:00,11.24,11.26,11.21,11.24,2483200.0,8.3096,8.3244,8.2874,8.3096,2483200.0
2011-01-03 13:30:00,11.24,11.27,11.24,11.24,1216000.0,8.3096,8.3318,8.3096,8.3096,1216000.0
2011-01-03 14:00:00,11.24,11.24,11.18,11.2,1795400.0,8.3096,8.3096,8.2652,8.28,1795400.0
2011-01-03 14:30:00,11.2,11.21,11.17,11.18,1719000.0,8.28,8.2874,8.2578,8.2652,1719000.0
2011-01-03 15:00:00,11.18,11.18,11.15,11.17,1592800.0,8.2652,8.2652,8.243,8.2578,1592800.0
2011-01-03 15:30:00,11.17,11.21,11.17,11.19,4191400.0,8.2578,8.2874,8.2578,8.2726,4191400.0
2011-01-04 09:30:00,11.13,11.23,11.13,11.19,2346600.0,8.2283,8.3022,8.2283,8.2726,2346600.0
2011-01-04 10:00:00,11.19,11.21,11.16,11.18,1295600.0,8.2726,8.2874,8.2504,8.2652,1295600.0
2011-01-04 10:30:00,11.18,11.21,11.16,11.18,1740000.0,8.2652,8.2874,8.2504,8.2652,1740000.0
2011-01-04 11:00:00,11.17,11.2,11.13,11.14,1468000.0,8.2578,8.28,8.2283,8.2356,1468000.0
2011-01-04 11:30:00,11.15,11.15,11.12,11.13,1366000.0,8.243,8.243,8.2209,8.2283,1366000.0
2011-01-04 12:00:00,11.13,11.14,11.09,11.1,1906600.0,8.2283,8.2356,8.1987,8.2061,1906600.0
2011-01-04 12:30:00,11.1,11.1,11.06,11.08,2017400.0,8.2061,8.2061,8.1765,8.1913,2017400.0
2011-01-04 13:00:00,11.08,11.13,11.07,11.13,1466800.0,8.1913,8.2283,8.1839,8.2283,1466800.0
2011-01-04 13:30:00,11.13,11.17,11.13,11.15,758600.0,8.2283,8.2578,8.2283,8.243,758600.0
2011-01-04 14:00:00,11.15,11.19,11.13,11.19,1535000.0,8.243,8.2726,8.2283,8.2726,1535000.0
2011-01-04 14:30:00,11.19,11.2,11.17,11.17,1904400.0,8.2726,8.28,8.2578,8.2578,1904400.0
2011-01-04 15:00:00,11.17,11.22,11.17,11.21,1866400.0,8.2578,8.2948,8.2578,8.2874,1866400.0
2011-01-04 15:30:00,11.21,11.22,11.19,11.22,4432000.0,8.2874,8.2948,8.2726,8.2948,4432000.0
2011-01-05 09:30:00,11.15,11.19,11.11,11.17,3558200.0,8.243,8.2726,8.2135,8.2578,3558200.0
2011-01-05 10:00:00,11.17,11.22,11.15,11.17,3433800.0,8.2578,8.2948,8.243,8.2578,3433800.0
2011-01-05 10:30:00,11.17,11.24,11.16,11.22,1096600.0,8.2578,8.3096,8.2504,8.2948,1096600.0
2011-01-05 11:00:00,11.22,11.3,11.22,11.29,2638200.0,8.2948,8.3539,8.2948,8.3465,2638200.0
2011-01-05 11:30:00,11.29,11.31,11.24,11.26,1865600.0,8.3465,8.3613,8.3096,8.3244,1865600.0
2011-01-05 12:00:00,11.27,11.3,11.25,11.28,1780200.0,8.3318,8.3539,8.317,8.3391,1780200.0
2011-01-05 12:30:00,11.28,11.3,11.25,11.29,1233000.0,8.3391,8.3539,8.317,8.3465,1233000.0
2011-01-05 13:00:00,11.29,11.3,11.28,11.28,799000.0,8.3465,8.3539,8.3391,8.3391,799000.0
2011-01-05 13:30:00,11.28,11.3,11.27,11.27,831800.0,8.3391,8.3539,8.3318,8.3318,831800.0
2011-01-05 14:00:00,11.27,11.29,11.26,11.26,1232800.0,8.3318,8.3465,8.3244,8.3244,1232800.0
2011-01-05 14:30:00,11.26,11.3,11.26,11.3,906000.0,8.3244,8.3539,8.3244,8.3539,906000.0
2011-01-05 15:00:00,11.29,11.35,11.29,11.33,2383600.0,8.3465,8.3909,8.3465,8.3761,2383600.0
2011-01-05 15:30:00,11.33,11.4,11.31,11.38,7062000.0,8.3761,8.4279,8.3613,8.4131,7062000.0
2011-01-06 09:30:00,11.33,11.52,11.33,11.41,6134400.0,8.3761,8.5166,8.3761,8.4353,6134400.0
2011-01-06 10:00:00,11.42,11.44,11.37,11.38,2159200.0,8.4426,8.4574,8.4057,8.4131,2159200.0
2011-01-06 10:30:00,11.38,11.46,11.38,11.45,3170800.0,8.4131,8.4722,8.4131,8.4648,3170800.0
2011-01-06 11:00:00,11.45,11.46,11.35,11.36,2354200.0,8.4648,8.4722,8.3909,8.3983,2354200.0
2011-01-06 11:30:00,11.36,11.37,11.34,11.35,1058000.0,8.3983,8.4057,8.3835,8.3909,1058000.0
2011-01-06 12:00:00,11.36,11.36,11.33,11.34,1574800.0,8.3983,8.3983,8.3761,8.3835,1574800.0
2011-01-06 12:30:00,11.34,11.4,11.33,11.4,2398800.0,8.3835,8.4279,8.3761,8.4279,2398800.0
2011-01-06 13:00:00,11.4,11.4,11.37,11.38,1055200.0,8.4279,8.4279,8.4057,8.4131,1055200.0
2011-01-06 13:30:00,11.38,11.42,11.38,11.41,2113800.0,8.4131,8.4426,8.4131,8.4353,2113800.0
2011-01-06 14:00:00,11.41,11.43,11.4,11.4,1501400.0,8.4353,8.45,8.4279,8.4279,1501400.0
2011-01-06 14:30:00,11.41,11.42,11.38,11.39,1871600.0,8.4353,8.4426,8.4131,8.4205,1871600.0
2011-01-06 15:00:00,11.39,11.4,11.36,11.38,1047400.0,8.4205,8.4279,8.3983,8.4131,1047400.0
2011-01-06 15:30:00,11.38,11.42,11.37,11.38,4207400.0,8.4131,8.4426,8.4057,8.4131,4207400.0
2011-01-07 09:30:00,11.42,11.44,11.35,11.35,3097200.0,8.4426,8.4574,8.3909,8.3909,3097200.0
2011-01-07 10:00:00,11.35,11.38,11.34,11.37,1791400.0,8.3909,8.4131,8.3835,8.4057,1791400.0
2011-01-07 10:30:00,11.37,11.38,11.33,11.36,2614000.0,8.4057,8.4131,8.3761,8.3983,2614000.0
2011-01-07 11:00:00,11.36,11.38,11.33,11.35,2475000.0,8.3983,8.4131,8.3761,8.3909,2475000.0
2011-01-07 11:30:00,11.35,11.37,11.32,11.36,1470200.0,8.3909,8.4057,8.3687,8.3983,1470200.0
2011-01-07 12:00:00,11.35,11.36,11.31,11.33,1187600.0,8.3909,8.3983,8.3613,8.3761,1187600.0
2011-01-07 12:30:00,11.33,11.34,11.28,11.31,2320000.0,8.3761,8.3835,8.3391,8.3613,2320000.0
2011-01-07 13:00:00,11.31,11.36,11.31,11.35,2075400.0,8.3613,8.3983,8.3613,8.3909,2075400.0
2011-01-07 13:30:00,11.35,11.37,11.34,11.34,957800.0,8.3909,8.4057,8.3835,8.3835,957800.0
2011-01-07 14:00:00,11.34,11.37,11.34,11.36,1785200.0,8.3835,8.4057,8.3835,8.3983,1785200.0
2011-01-07 14:30:00,11.36,11.37,11.35,11.36,821800.0,8.3983,8.4057,8.3909,8.3983,821800.0
2011-01-07 15:00:00,11.35,11.37,11.34,11.35,1263400.0,8.3909,8.4057,8.3835,8.3909,1263400.0
2011-01-07 15:30:00,11.35,11.38,11.35,11.35,2667800.0,8.3909,8.4131,8.3909,8.3909,2667800.0
2011-01-10 09:30:00,11.28,11.3,11.24,11.27,2556200.0,8.3391,8.3539,8.3096,8.3318,2556200.0
2011-01-10 10:00:00,11.27,11.3,11.26,11.27,1660200.0,8.3318,8.3539,8.3244,8.3318,1660200.0
2011-01-10 10:30:00,11.27,11.31,11.27,11.29,2390000.0,8.3318,8.3613,8.3318,8.3465,2390000.0
2011-01-10 11:00:00,11.29,11.33,11.26,11.33,2264800.0,8.3465,8.3761,8.3244,8.3761,2264800.0
2011-01-10 11:30:00,11.33,11.38,11.32,11.38,1577200.0,8.3761,8.4131,8.3687,8.4131,1577200.0
2011-01-10 12:00:00,11.38,11.39,11.37,11.38,1444000.0,8.4131,8.4205,8.4057,8.4131,1444000.0
2011-01-10 12:30:00,11.38,11.38,11.36,11.36,1121400.0,8.4131,8.4131,8.3983,8.3983,1121400.0
2011-01-10 13:00:00,11.36,11.4,11.36,11.39,989200.0,8.3983,8.4279,8.3983,8.4205,989200.0
2011-01-10 13:30:00,11.39,11.41,11.38,11.38,1076400.0,8.4205,8.4353,8.4131,8.4131,1076400.0
2011-01-10 14:00:00,11.38,11.38,11.34,11.35,1209600.0,8.4131,8.4131,8.3835,8.3909,1209600.0
2011-01-10 14:30:00,11.35,11.36,11.34,11.35,974000.0,8.3909,8.3983,8.3835,8.3909,974000.0
2011-01-10 15:00:00,11.35,11.36,11.34,11.36,1124400.0,8.3909,8.3983,8.3835,8.3983,1124400.0
2011-01-10 15:30:00,11.36,11.37,11.35,11.36,2146800.0,8.3983,8.4057,8.3909,8.3983,2146800.0
2011-01-11 09:30:00,11.39,11.41,11.3,11.32,3124800.0,8.4205,8.4353,8.3539,8.3687,3124800.0
2011-01-11 10:00:00,11.33,11.38,11.31,11.38,1810400.0,8.3761,8.4131,8.3613,8.4131,1810400.0
2011-01-11 10:30:00,11.37,11.39,11.33,11.35,2450400.0,8.4057,8.4205,8.3761,8.3909,2450400.0
2011-01-11 11:00:00,11.35,11.35,11.33,11.34,2425800.0,8.3909,8.3909,8.3761,8.3835,2425800.0
2011-01-11 11:30:00,11.34,11.34,11.32,11.33,1575800.0,8.3835,8.3835,8.3687,8.3761,1575800.0
2011-01-11 12:00:00,11.33,11.34,11.31,11.33,668800.0,8.3761,8.3835,8.3613,8.3761,668800.0
2011-01-11 12:30:00,11.33,11.35,11.32,11.33,527600.0,8.3761,8.3909,8.3687,8.3761,527600.0
2011-01-11 13:00:00,11.32,11.33,11.26,11.3,1330600.0,8.3687,8.3761,8.3244,8.3539,1330600.0
2011-01-11 13:30:00,11.29,11.31,11.27,11.27,1270600.0,8.3465,8.3613,8.3318,8.3318,1270600.0
2011-01-11 14:00:00,11.27,11.31,11.26,11.31,857000.0,8.3318,8.3613,8.3244,8.3613,857000.0
2011-01-11 14:30:00,11.31,11.31,11.27,11.28,502000.0,8.3613,8.3613,8.3318,8.3391,502000.0
2011-01-11 15:00:00,11.28,11.31,11.28,11.3,2854000.0,8.3391,8.3613,8.3391,8.3539,2854000.0
2011-01-11 15:30:00,11.3,11.33,11.29,11.3,1630800.0,8.3539,8.3761,8.3465,8.3539,1630800.0
2011-01-12 09:30:00,11.37,11.38,11.3,11.34,1517800.0,8.4057,8.4131,8.3539,8.3835,1517800.0
2011-01-12 10:00:00,11.35,11.36,11.31,11.34,2223800.0,8.3909,8.3983,8.3613,8.3835,2223800.0
2011-01-12 10:30:00,11.34,11.34,11.31,11.33,1032400.0,8.3835,8.3835,8.3613,8.3761,1032400.0
2011-01-12 11:00:00,11.33,11.35,11.31,11.32,842800.0,8.3761,8.3909,8.3613,8.3687,842800.0
2011-01-12 11:30:00,11.32,11.32,11.29,11.29,1091600.0,8.3687,8.3687,8.3465,8.3465,1091600.0
2011-01-12 12:00:00,11.29,11.31,11.29,11.3,1272200.0,8.3465,8.3613,8.3465,8.3539,1272200.0
2011-01-12 12:30:00,11.3,11.31,11.29,11.31,1444200.0,8.3539,8.3613,8.3465,8.3613,1444200.0
2011-01-12 13:00:00,11.31,11.32,11.3,11.31,747200.0,8.3613,8.3687,8.3539,8.3613,747200.0
2011-01-12 13:30:00,11.31,11.31,11.26,11.27,1381400.0,8.3613,8.3613,8.3244,8.3318,1381400.0
2011-01-12 14:00:00,11.27,11.27,11.22,11.24,1552200.0,8.3318,8.3318,8.2948,8.3096,1552200.0
2011-01-12 14:30:00,11.24,11.27,11.24,11.26,778000.0,8.3096,8.3318,8.3096,8.3244,778000.0
2011-01-12 15:00:00,11.27,11.27,11.24,11.25,923600.0,8.3318,8.3318,8.3096,8.317,923600.0
2011-01-12 15:30:00,11.25,11.29,11.24,11.27,2980400.0,8.317,8.3465,8.3096,8.3318,2980400.0
2011-01-13 09:30:00,11.24,11.3,11.23,11.3,2237600.0,8.3096,8.3539,8.3022,8.3539,2237600.0
2011-01-13 10:00:00,11.3,11.31,11.24,11.27,2478000.0,8.3539,8.3613,8.3096,8.3318,2478000.0
2011-01-13 10:30:00,11.27,11.34,11.25,11.31,2928400.0,8.3318,8.3835,8.317,8.3613,2928400.0
2011-01-13 11:00:00,11.31,11.31,11.27,11.29,1005200.0,8.3613,8.3613,8.3318,8.3465,1005200.0
2011-01-13 11:30:00,11.29,11.29,11.24,11.24,912000.0,8.3465,8.3465,8.3096,8.3096,912000.0
2011-01-13 12:00:00,11.24,11.3,11.24,11.29,1120800.0,8.3096,8.3539,8.3096,8.3465,1120800.0
2011-01-13 12:30:00,11.29,11.3,11.27,11.29,1234000.0,8.3465,8.3539,8.3318,8.3465,1234000.0
2011-01-13 13:00:00,11.29,11.31,11.28,11.29,2319600.0,8.3465,8.3613,8.3391,8.3465,2319600.0
2011-01-13 13:30:00,11.3,11.31,11.29,11.3,686200.0,8.3539,8.3613,8.3465,8.3539,686200.0
2011-01-13 14:00:00,11.3,11.3,11.26,11.28,1516200.0,8.3539,8.3539,8.3244,8.3391,1516200.0
2011-01-13 14:30:00,11.28,11.28,11.23,11.24,1276000.0,8.3391,8.3391,8.3022,8.3096,1276000.0
2011-01-13 15:00:00,11.24,11.27,11.24,11.26,915800.0,8.3096,8.3318,8.3096,8.3244,915800.0
2011-01-13 15:30:00,11.26,11.28,11.22,11.28,3880000.0,8.3244,8.3391,8.2948,8.3391,3880000.0
2011-01-14 09:30:00,11.21,11.28,11.18,11.27,2193800.0,8.2874,8.3391,8.2652,8.3318,2193800.0
2011-01-14 10:00:00,11.27,11.29,11.26,11.27,1904400.0,8.3318,8.3465,8.3244,8.3318,1904400.0
2011-01-14 10:30:00,11.27,11.34,11.27,11.3,1105600.0,8.3318,8.3835,8.3318,8.3539,1105600.0
2011-01-14 11:00:00,11.29,11.35,11.29,11.32,1704200.0,8.3465,8.3909,8.3465,8.3687,1704200.0
2011-01-14 11:30:00,11.32,11.34,11.31,11.31,1352600.0,8.3687,8.3835,8.3613,8.3613,1352600.0
2011-01-14 12:00:00,11.31,11.33,11.31,11.31,1050200.0,8.3613,8.3761,8.3613,8.3613,1050200.0
2011-01-14 12:30:00,11.31,11.34,11.31,11.32,675000.0,8.3613,8.3835,8.3613,8.3687,675000.0
2011-01-14 13:00:00,11.32,11.33,11.29,11.3,946000.0,8.3687,8.3761,8.3465,8.3539,946000.0
2011-01-14 13:30:00,11.3,11.34,11.3,11.33,1097000.0,8.3539,8.3835,8.3539,8.3761,1097000.0
2011-01-14 14:00:00,11.33,11.35,11.32,11.35,1280600.0,8.3761,8.3909,8.3687,8.3909,1280600.0
2011-01-14 14:30:00,11.34,11.35,11.34,11.35,795600.0,8.3835,8.3909,8.3835,8.3909,795600.0
2011-01-14 15:00:00,11.35,11.35,11.33,11.35,1154200.0,8.3909,8.3909,8.3761,8.3909,1154200.0
2011-01-14 15:30:00,11.35,11.37,11.34,11.36,1981200.0,8.3909,8.4057,8.3835,8.3983,1981200.0
2011-01-18 09:30:00,11.38,11.46,11.35,11.39,2999400.0,8.4131,8.4722,8.3909,8.4205,2999400.0
2011-01-18 10:00:00,11.38,11.38,11.35,11.38,2257200.0,8.4131,8.4131,8.3909,8.4131,2257200.0
2011-01-18 10:30:00,11.38,11.39,11.35,11.39,1106000.0,8.4131,8.4205,8.3909,8.4205,1106000.0
2011-01-18 11:00:00,11.39,11.49,11.38,11.49,2174600.0,8.4205,8.4944,8.4131,8.4944,2174600.0
2011-01-18 11:30:00,11.49,11.52,11.47,11.47,3175800.0,8.4944,8.5166,8.4796,8.4796,3175800.0
2011-01-18 12:00:00,11.47,11.48,11.46,11.47,1630000.0,8.4796,8.487,8.4722,8.4796,1630000.0
2011-01-18 12:30:00,11.47,11.49,11.47,11.49,1172800.0,8.4796,8.4944,8.4796,8.4944,1172800.0
2011-01-18 13:00:00,11.49,11.51,11.48,11.5,1872800.0,8.4944,8.5092,8.487,8.5018,1872800.0
2011-01-18 13:30:00,11.5,11.5,11.48,11.49,1262600.0,8.5018,8.5018,8.487,8.4944,1262600.0
2011-01-18 14:00:00,11.49,11.49,11.45,11.47,1961600.0,8.4944,8.4944,8.4648,8.4796,1961600.0
2011-01-18 14:30:00,11.47,11.48,11.43,11.45,1346800.0,8.4796,8.487,8.45,8.4648,1346800.0
2011-01-18 15:00:00,11.45,11.46,11.41,11.41,1287400.0,8.4648,8.4722,8.4353,8.4353,1287400.0
2011-01-18 15:30:00,11.41,11.41,11.38,11.4,4879400.0,8.4353,8.4353,8.4131,8.4279,4879400.0
2011-01-19 09:30:00,11.49,11.84,11.46,11.69,14059400.0,8.4944,8.7531,8.4722,8.6423,14059400.0
2011-01-19 10:00:00,11.69,11.72,11.59,11.6,8106800.0,8.6423,8.6644,8.5683,8.5757,8106800.0
2011-01-19 10:30:00,11.6,11.63,11.55,11.61,8800200.0,8.5757,8.5979,8.5388,8.5831,8800200.0
2011-01-19 11:00:00,11.61,11.61,11.46,11.49,6985800.0,8.5831,8.5831,8.4722,8.4944,6985800.0
2011-01-19 11:30:00,11.49,11.56,11.49,11.54,4168000.0,8.4944,8.5461,8.4944,8.5314,4168000.0
2011-01-19 12:00:00,11.54,11.57,11.5,11.5,2617400.0,8.5314,8.5535,8.5018,8.5018,2617400.0
2011-01-19 12:30:00,11.5,11.55,11.5,11.54,2478200.0,8.5018,8.5388,8.5018,8.5314,2478200.0
2011-01-19 13:00:00,11.54,11.56,11.5,11.55,2190800.0,8.5314,8.5461,8.5018,8.5388,2190800.0
2011-01-19 13:30:00,11.55,11.56,11.51,11.52,1095400.0,8.5388,8.5461,8.5092,8.5166,1095400.0
2011-01-19 14:00:00,11.52,11.54,11.5,11.51,1916400.0,8.5166,8.5314,8.5018,8.5092,1916400.0
2011-01-19 14:30:00,11.51,11.54,11.49,11.49,4321200.0,8.5092,8.5314,8.4944,8.4944,4321200.0
2011-01-19 15:00:00,11.49,11.52,11.49,11.49,3350000.0,8.4944,8.5166,8.4944,8.4944,3350000.0
2011-01-19 15:30:00,11.49,11.56,11.46,11.56,5784600.0,8.4944,8.5461,8.4722,8.5461,5784600.0
2011-01-20 09:30:00,11.51,11.66,11.46,11.65,4843600.0,8.5092,8.6201,8.4722,8.6127,4843600.0
2011-01-20 10:00:00,11.65,11.72,11.65,11.71,3681000.0,8.6127,8.6644,8.6127,8.657,3681000.0
2011-01-20 10:30:00,11.71,11.71,11.66,11.68,3996600.0,8.657,8.657,8.6201,8.6349,3996600.0
2011-01-20 11:00:00,11.68,11.7,11.63,11.63,1532200.0,8.6349,8.6496,8.5979,8.5979,1532200.0
2011-01-20 11:30:00,11.63,11.68,11.61,11.62,1931000.0,8.5979,8.6349,8.5831,8.5905,1931000.0
2011-01-20 12:00:00,11.62,11.63,11.59,11.62,2156400.0,8.5905,8.5979,8.5683,8.5905,2156400.0
2011-01-20 12:30:00,11.62,11.68,11.62,11.67,1083600.0,8.5905,8.6349,8.5905,8.6275,1083600.0
2011-01-20 13:00:00,11.67,11.67,11.61,11.61,802800.0,8.6275,8.6275,8.5831,8.5831,802800.0
2011-01-20 13:30:00,11.61,11.63,11.58,11.61,1846400.0,8.5831,8.5979,8.5609,8.5831,1846400.0
2011-01-20 14:00:00,11.61,11.67,11.6,11.65,1548200.0,8.5831,8.6275,8.5757,8.6127,1548200.0
2011-01-20 14:30:00,11.65,11.71,11.65,11.69,3506800.0,8.6127,8.657,8.6127,8.6423,3506800.0
2011-01-20 15:00:00,11.69,11.69,11.61,11.61,2099800.0,8.6423,8.6423,8.5831,8.5831,2099800.0
2011-01-20 15:30:00,11.61,11.65,11.6,11.63,5210200.0,8.5831,8.6127,8.5757,8.5979,5210200.0
2011-01-21 09:30:00,11.63,11.86,11.62,11.86,10892000.0,8.5979,8.7679,8.5905,8.7679,10892000.0
2011-01-21 10:00:00,11.86,11.9,11.74,11.76,3260400.0,8.7679,8.7975,8.6792,8.694,3260400.0
2011-01-21 10:30:00,11.76,11.84,11.76,11.81,3205600.0,8.694,8.7531,8.694,8.731,3205600.0
2011-01-21 11:00:00,11.81,11.81,11.78,11.79,1684600.0,8.731,8.731,8.7088,8.7162,1684600.0
2011-01-21 11:30:00,11.8,11.81,11.74,11.74,967400.0,8.7236,8.731,8.6792,8.6792,967400.0
2011-01-21 12:00:00,11.74,11.81,11.72,11.81,1020200.0,8.6792,8.731,8.6644,8.731,1020200.0
2011-01-21 12:30:00,11.81,11.85,11.76,11.85,1338200.0,8.731,8.7605,8.694,8.7605,1338200.0
2011-01-21 13:00:00,11.85,11.86,11.81,11.81,1037200.0,8.7605,8.7679,8.731,8.731,1037200.0
2011-01-21 13:30:00,11.81,11.84,11.81,11.81,1001000.0,8.731,8.7531,8.731,8.731,1001000.0
2011-01-21 14:00:00,11.81,11.81,11.79,11.8,873000.0,8.731,8.731,8.7162,8.7236,873000.0
2011-01-21 14:30:00,11.8,11.81,11.78,11.78,1354200.0,8.7236,8.731,8.7088,8.7088,1354200.0
2011-01-21 15:00:00,11.78,11.8,11.77,11.8,1575800.0,8.7088,8.7236,8.7014,8.7236,1575800.0
2011-01-21 15:30:00,11.79,11.8,11.75,11.77,3256600.0,8.7162,8.7236,8.6866,8.7014,3256600.0
2011-01-24 09:30:00,11.75,11.82,11.73,11.78,2687400.0,8.6866,8.7384,8.6718,8.7088,2687400.0
2011-01-24 10:00:00,11.78,11.81,11.74,11.79,1588400.0,8.7088,8.731,8.6792,8.7162,1588400.0
2011-01-24 10:30:00,11.79,11.83,11.77,11.82,1048600.0,8.7162,8.7458,8.7014,8.7384,1048600.0
2011-01-24 11:00:00,11.81,11.84,11.79,11.83,1709600.0,8.731,8.7531,8.7162,8.7458,1709600.0
2011-01-24 11:30:00,11.83,11.84,11.79,11.8,1200000.0,8.7458,8.7531,8.7162,8.7236,1200000.0
2011-01-24 12:00:00,11.79,11.84,11.79,11.8,1219200.0,8.7162,8.7531,8.7162,8.7236,1219200.0
2011-01-24 12:30:00,11.8,11.81,11.76,11.76,1097000.0,8.7236,8.731,8.694,8.694,1097000.0
2011-01-24 13:00:00,11.76,11.78,11.76,11.76,931800.0,8.694,8.7088,8.694,8.694,931800.0
2011-01-24 13:30:00,11.77,11.78,11.74,11.78,1145800.0,8.7014,8.7088,8.6792,8.7088,1145800.0
2011-01-24 14:00:00,11.78,11.78,11.74,11.76,1150400.0,8.7088,8.7088,8.6792,8.694,1150400.0
2011-01-24 14:30:00,11.76,11.77,11.75,11.76,1335800.0,8.694,8.7014,8.6866,8.694,1335800.0
2011-01-24 15:00:00,11.76,11.77,11.75,11.76,1538800.0,8.694,8.7014,8.6866,8.694,1538800.0
2011-01-24 15:30:00,11.76,11.81,11.76,11.8,2343200.0,8.694,8.731,8.694,8.7236,2343200.0
2011-01-25 09:30:00,11.74,11.78,11.7,11.78,2424200.0,8.6792,8.7088,8.6496,8.7088,2424200.0
2011-01-25 10:00:00,11.78,11.8,11.7,11.71,1403600.0,8.7088,8.7236,8.6496,8.657,1403600.0
2011-01-25 10:30:00,11.71,11.73,11.67,11.72,1741200.0,8.657,8.6718,8.6275,8.6644,1741200.0
2011-01-25 11:00:00,11.72,11.72,11.65,11.69,2671600.0,8.6644,8.6644,8.6127,8.6423,2671600.0
2011-01-25 11:30:00,11.68,11.69,11.64,11.65,2097600.0,8.6349,8.6423,8.6053,8.6127,2097600.0
2011-01-25 12:00:00,11.65,11.65,11.61,11.62,2583000.0,8.6127,8.6127,8.5831,8.5905,2583000.0
2011-01-25 12:30:00,11.62,11.63,11.58,11.59,2121200.0,8.5905,8.5979,8.5609,8.5683,2121200.0
2011-01-25 13:00:00,11.59,11.59,11.55,11.55,1696000.0,8.5683,8.5683,8.5388,8.5388,1696000.0
2011-01-25 13:30:00,11.55,11.6,11.55,11.6,940800.0,8.5388,8.5757,8.5388,8.5757,940800.0
2011-01-25 14:00:00,11.6,11.6,11.54,11.55,3052800.0,8.5757,8.5757,8.5314,8.5388,3052800.0
2011-01-25 14:30:00,11.54,11.58,11.54,11.58,1833400.0,8.5314,8.5609,8.5314,8.5609,1833400.0
2011-01-25 15:00:00,11.58,11.66,11.57,11.65,2323000.0,8.5609,8.6201,8.5535,8.6127,2323000.0
2011-01-25 15:30:00,11.65,11.68,11.63,11.68,2930200.0,8.6127,8.6349,8.5979,8.6349,2930200.0
2011-01-26 09:30:00,11.65,11.72,11.64,11.7,2273400.0,8.6127,8.6644,8.6053,8.6496,2273400.0
2011-01-26 10:00:00,11.7,11.78,11.7,11.77,2248800.0,8.6496,8.7088,8.6496,8.7014,2248800.0
2011-01-26 10:30:00,11.77,11.78,11.69,11.7,2476800.0,8.7014,8.7088,8.6423,8.6496,2476800.0
2011-01-26 11:00:00,11.7,11.73,11.69,11.69,1337800.0,8.6496,8.6718,8.6423,8.6423,1337800.0
2011-01-26 11:30:00,11.69,11.7,11.67,11.68,2306200.0,8.6423,8.6496,8.6275,8.6349,2306200.0
2011-01-26 12:00:00,11.68,11.72,11.68,11.71,689000.0,8.6349,8.6644,8.6349,8.657,689000.0
2011-01-26 12:30:00,11.71,11.72,11.69,11.7,682000.0,8.657,8.6644,8.6423,8.6496,682000.0
2011-01-26 13:00:00,11.7,11.71,11.67,11.69,1060800.0,8.6496,8.657,8.6275,8.6423,1060800.0
2011-01-26 13:30:00,11.69,11.72,11.69,11.72,969000.0,8.6423,8.6644,8.6423,8.6644,969000.0
2011-01-26 14:00:00,11.72,11.72,11.63,11.63,1947200.0,8.6644,8.6644,8.5979,8.5979,1947200.0
2011-01-26 14:30:00,11.64,11.7,11.63,11.7,2063200.0,8.6053,8.6496,8.5979,8.6496,2063200.0
2011-01-26 15:00:00,11.7,11.71,11.67,11.67,1027600.0,8.6496,8.657,8.6275,8.6275,1027600.0
2011-01-26 15:30:00,11.67,11.68,11.65,11.65,2606400.0,8.6275,8.6349,8.6127,8.6127,2606400.0
2011-01-27 09:30:00,11.65,11.83,11.63,11.81,3435600.0,8.6127,8.7458,8.5979,8.731,3435600.0
2011-01-27 10:00:00,11.81,11.88,11.8,11.87,3668400.0,8.731,8.7827,8.7236,8.7753,3668400.0
2011-01-27 10:30:00,11.88,11.9,11.84,11.85,3211400.0,8.7827,8.7975,8.7531,8.7605,3211400.0
2011-01-27 11:00:00,11.85,11.86,11.81,11.83,2879600.0,8.7605,8.7679,8.731,8.7458,2879600.0
2011-01-27 11:30:00,11.83,11.86,11.83,11.85,1474000.0,8.7458,8.7679,8.7458,8.7605,1474000.0
2011-01-27 12:00:00,11.84,11.86,11.82,11.82,1503400.0,8.7531,8.7679,8.7384,8.7384,1503400.0
2011-01-27 12:30:00,11.83,11.83,11.78,11.79,2018800.0,8.7458,8.7458,8.7088,8.7162,2018800.0
2011-01-27 13:00:00,11.79,11.79,11.76,11.76,952600.0,8.7162,8.7162,8.694,8.694,952600.0
2011-01-27 13:30:00,11.77,11.78,11.76,11.76,907400.0,8.7014,8.7088,8.694,8.694,907400.0
2011-01-27 14:00:00,11.77,11.77,11.7,11.7,1375400.0,8.7014,8.7014,8.6496,8.6496,1375400.0
2011-01-27 14:30:00,11.7,11.72,11.68,11.68,1831400.0,8.6496,8.6644,8.6349,8.6349,1831400.0
2011-01-27 15:00:00,11.68,11.69,11.65,11.65,1605200.0,8.6349,8.6423,8.6127,8.6127,1605200.0
2011-01-27 15:30:00,11.65,11.68,11.65,11.66,2803000.0,8.6127,8.6349,8.6127,8.6201,2803000.0
2011-01-28 09:30:00,11.65,11.8,11.65,11.76,2240400.0,8.6127,8.7236,8.6127,8.694,2240400.0
2011-01-28 10:00:00,11.76,11.79,11.69,11.7,2245800.0,8.694,8.7162,8.6423,8.6496,2245800.0
2011-01-28 10:30:00,11.69,11.7,11.58,11.59,2125600.0,8.6423,8.6496,8.5609,8.5683,2125600.0
2011-01-28 11:00:00,11.59,11.6,11.54,11.55,1837000.0,8.5683,8.5757,8.5314,8.5388,1837000.0
2011-01-28 11:30:00,11.55,11.55,11.46,11.47,3060400.0,8.5388,8.5388,8.4722,8.4796,3060400.0
2011-01-28 12:00:00,11.47,11.47,11.39,11.4,4726200.0,8.4796,8.4796,8.4205,8.4279,4726200.0
2011-01-28 12:30:00,11.4,11.42,11.38,11.42,2072400.0,8.4279,8.4426,8.4131,8.4426,2072400.0
2011-01-28 13:00:00,11.41,11.42,11.34,11.36,2580800.0,8.4353,8.4426,8.3835,8.3983,2580800.0
2011-01-28 13:30:00,11.36,11.41,11.34,11.41,2175200.0,8.3983,8.4353,8.3835,8.4353,2175200.0
2011-01-28 14:00:00,11.4,11.44,11.4,11.41,2068000.0,8.4279,8.4574,8.4279,8.4353,2068000.0
2011-01-28 14:30:00,11.42,11.47,11.41,11.43,1974000.0,8.4426,8.4796,8.4353,8.45,1974000.0
2011-01-28 15:00:00,11.43,11.43,11.37,11.37,2038400.0,8.45,8.45,8.4057,8.4057,2038400.0
2011-01-28 15:30:00,11.37,11.43,11.37,11.42,5389600.0,8.4057,8.45,8.4057,8.4426,5389600.0
2011-01-31 09:30:00,11.4,11.5,11.38,11.47,3424400.0,8.4279,8.5018,8.4131,8.4796,3424400.0
2011-01-31 10:00:00,11.48,11.54,11.46,11.54,2328800.0,8.487,8.5314,8.4722,8.5314,2328800.0
2011-01-31 10:30:00,11.54,11.56,11.51,11.53,1486400.0,8.5314,8.5461,8.5092,8.524,1486400.0
2011-01-31 11:00:00,11.53,11.58,11.53,11.58,1266000.0,8.524,8.5609,8.524,8.5609,1266000.0
2011-01-31 11:30:00,11.58,11.61,11.56,11.56,1012800.0,8.5609,8.5831,8.5461,8.5461,1012800.0
2011-01-31 12:00:00,11.56,11.62,11.55,11.62,1130400.0,8.5461,8.5905,8.5388,8.5905,1130400.0
2011-01-31 12:30:00,11.62,11.62,11.53,11.54,1475200.0,8.5905,8.5905,8.524,8.5314,1475200.0
2011-01-31 13:00:00,11.55,11.56,11.52,11.52,858600.0,8.5388,8.5461,8.5166,8.5166,858600.0
2011-01-31 13:30:00,11.52,11.52,11.47,11.51,686600.0,8.5166,8.5166,8.4796,8.5092,686600.0
2011-01-31 14:00:00,11.5,11.51,11.44,11.45,1295200.0,8.5018,8.5092,8.4574,8.4648,1295200.0
2011-01-31 14:30:00,11.45,11.45,11.4,11.43,2527600.0,8.4648,8.4648,8.4279,8.45,2527600.0
2011-01-31 15:00:00,11.43,11.47,11.38,11.39,3479000.0,8.45,8.4796,8.4131,8.4205,3479000.0
2011-01-31 15:30:00,11.39,11.43,11.37,11.38,8329400.0,8.4205,8.45,8.4057,8.4131,8329400.0
2011-02-01 09:30:00,11.45,11.55,11.4,11.41,3173400.0,8.4648,8.5388,8.4279,8.4353,3173400.0
2011-02-01 10:00:00,11.4,11.46,11.4,11.44,2600800.0,8.4279,8.4722,8.4279,8.4574,2600800.0
2011-02-01 10:30:00,11.45,11.56,11.44,11.55,2334400.0,8.4648,8.5461,8.4574,8.5388,2334400.0
2011-02-01 11:00:00,11.55,11.59,11.53,11.58,2221400.0,8.5388,8.5683,8.524,8.5609,2221400.0
2011-02-01 11:30:00,11.58,11.62,11.55,11.56,2015400.0,8.5609,8.5905,8.5388,8.5461,2015400.0
2011-02-01 12:00:00,11.56,11.63,11.53,11.61,2164600.0,8.5461,8.5979,8.524,8.5831,2164600.0
2011-02-01 12:30:00,11.61,11.65,11.6,11.65,1350400.0,8.5831,8.6127,8.5757,8.6127,1350400.0
2011-02-01 13:00:00,11.65,11.68,11.62,11.65,1059000.0,8.6127,8.6349,8.5905,8.6127,1059000.0
2011-02-01 13:30:00,11.65,11.68,11.63,11.65,1011800.0,8.6127,8.6349,8.5979,8.6127,1011800.0
2011-02-01 14:00:00,11.65,11.66,11.63,11.65,1293000.0,8.6127,8.6201,8.5979,8.6127,1293000.0
2011-02-01 14:30:00,11.65,11.71,11.64,11.71,2749800.0,8.6127,8.657,8.6053,8.657,2749800.0
2011-02-01 15:00:00,11.71,11.72,11.68,11.71,1292600.0,8.657,8.6644,8.6349,8.657,1292600.0
2011-02-01 15:30:00,11.71,11.72,11.69,11.71,4658800.0,8.657,8.6644,8.6423,8.657,4658800.0
2011-02-02 09:30:00,11.64,11.71,11.54,11.55,4374200.0,8.6053,8.657,8.5314,8.5388,4374200.0
2011-02-02 10:00:00,11.55,11.61,11.49,11.58,1761200.0,8.5388,8.5831,8.4944,8.5609,1761200.0
2011-02-02 10:30:00,11.58,11.6,11.49,11.49,1715800.0,8.5609,8.5757,8.4944,8.4944,1715800.0
2011-02-02 11:00:00,11.49,11.52,11.47,11.51,1769200.0,8.4944,8.5166,8.4796,8.5092,1769200.0
2011-02-02 11:30:00,11.51,11.52,11.49,11.5,1950400.0,8.5092,8.5166,8.4944,8.5018,1950400.0
2011-02-02 12:00:00,11.51,11.51,11.48,11.48,1005400.0,8.5092,8.5092,8.487,8.487,1005400.0
2011-02-02 12:30:00,11.49,11.52,11.48,11.49,1029600.0,8.4944,8.5166,8.487,8.4944,1029600.0
2011-02-02 13:00:00,11.49,11.5,11.49,11.49,741200.0,8.4944,8.5018,8.4944,8.4944,741200.0
2011-02-02 13:30:00,11.5,11.51,11.49,11.5,1766000.0,8.5018,8.5092,8.4944,8.5018,1766000.0
2011-02-02 14:00:00,11.5,11.5,11.46,11.48,2028800.0,8.5018,8.5018,8.4722,8.487,2028800.0
2011-02-02 14:30:00,11.48,11.54,11.48,11.54,1497200.0,8.487,8.5314,8.487,8.5314,1497200.0
2011-02-02 15:00:00,11.54,11.56,11.52,11.53,2341800.0,8.5314,8.5461,8.5166,8.524,2341800.0
2011-02-02 15:30:00,11.53,11.55,11.52,11.54,3317600.0,8.524,8.5388,8.5166,8.5314,3317600.0
2011-02-03 09:30:00,11.53,11.63,11.49,11.6,1534200.0,8.524,8.5979,8.4944,8.5757,1534200.0
2011-02-03 10:00:00,11.6,11.62,11.43,11.5,2118600.0,8.5757,8.5905,8.45,8.5018,2118600.0
2011-02-03 10:30:00,11.5,11.53,11.47,11.51,1191400.0,8.5018,8.524,8.4796,8.5092,1191400.0
2011-02-03 11:00:00,11.51,11.51,11.47,11.49,1019000.0,8.5092,8.5092,8.4796,8.4944,1019000.0
2011-02-03 11:30:00,11.49,11.59,11.49,11.58,821200.0,8.4944,8.5683,8.4944,8.5609,821200.0
2011-02-03 12:00:00,11.58,11.61,11.55,11.57,1260000.0,8.5609,8.5831,8.5388,8.5535,1260000.0
2011-02-03 12:30:00,11.57,11.58,11.54,11.56,581400.0,8.5535,8.5609,8.5314,8.5461,581400.0
2011-02-03 13:00:00,11.56,11.6,11.56,11.59,484400.0,8.5461,8.5757,8.5461,8.5683,484400.0
2011-02-03 13:30:00,11.59,11.6,11.56,11.56,1090800.0,8.5683,8.5757,8.5461,8.5461,1090800.0
2011-02-03 14:00:00,11.56,11.58,11.55,11.57,893200.0,8.5461,8.5609,8.5388,8.5535,893200.0
2011-02-03 14:30:00,11.57,11.58,11.54,11.55,1568600.0,8.5535,8.5609,8.5314,8.5388,1568600.0
2011-02-03 15:00:00,11.55,11.56,11.55,11.56,2542800.0,8.5388,8.5461,8.5388,8.5461,2542800.0
2011-02-03 15:30:00,11.56,11.62,11.56,11.61,3804000.0,8.5461,8.5905,8.5461,8.5831,3804000.0
2011-02-04 09:30:00,11.58,11.69,11.56,11.65,2142200.0,8.5609,8.6423,8.5461,8.6127,2142200.0
2011-02-04 10:00:00,11.65,11.68,11.55,11.58,2334000.0,8.6127,8.6349,8.5388,8.5609,2334000.0
2011-02-04 10:30:00,11.58,11.58,11.49,11.52,1628800.0,8.5609,8.5609,8.4944,8.5166,1628800.0
2011-02-04 11:00:00,11.52,11.55,11.49,11.53,1144000.0,8.5166,8.5388,8.4944,8.524,1144000.0
2011-02-04 11:30:00,11.54,11.55,11.53,11.53,623400.0,8.5314,8.5388,8.524,8.524,623400.0
2011-02-04 12:00:00,11.53,11.6,11.53,11.59,728400.0,8.524,8.5757,8.524,8.5683,728400.0
2011-02-04 12:30:00,11.59,11.63,11.59,11.61,813400.0,8.5683,8.5979,8.5683,8.5831,813400.0
2011-02-04 13:00:00,11.61,11.65,11.56,11.65,2203000.0,8.5831,8.6127,8.5461,8.6127,2203000.0
2011-02-04 13:30:00,11.65,11.66,11.63,11.65,429000.0,8.6127,8.6201,8.5979,8.6127,429000.0
2011-02-04 14:00:00,11.65,11.65,11.6,11.6,1333600.0,8.6127,8.6127,8.5757,8.5757,1333600.0
2011-02-04 14:30:00,11.6,11.65,11.6,11.65,1450400.0,8.5757,8.6127,8.5757,8.6127,1450400.0
2011-02-04 15:00:00,11.65,11.66,11.63,11.63,1651400.0,8.6127,8.6201,8.5979,8.5979,1651400.0
2011-02-04 15:30:00,11.63,11.65,11.62,11.64,2237800.0,8.5979,8.6127,8.5905,8.6053,2237800.0
2011-02-07 09:30:00,11.62,11.65,11.52,11.65,1243800.0,8.5905,8.6127,8.5166,8.6127,1243800.0
2011-02-07 10:00:00,11.65,11.71,11.64,11.68,1211600.0,8.6127,8.657,8.6053,8.6349,1211600.0
2011-02-07 10:30:00,11.68,11.76,11.67,11.76,1390400.0,8.6349,8.694,8.6275,8.694,1390400.0
2011-02-07 11:00:00,11.76,11.79,11.75,11.76,1473000.0,8.694,8.7162,8.6866,8.694,1473000.0
2011-02-07 11:30:00,11.76,11.79,11.75,11.76,821200.0,8.694,8.7162,8.6866,8.694,821200.0
2011-02-07 12:00:00,11.76,11.77,11.75,11.75,841200.0,8.694,8.7014,8.6866,8.6866,841200.0
2011-02-07 12:30:00,11.76,11.79,11.74,11.76,1084200.0,8.694,8.7162,8.6792,8.694,1084200.0
2011-02-07 13:00:00,11.76,11.76,11.74,11.76,1424600.0,8.694,8.694,8.6792,8.694,1424600.0
2011-02-07 13:30:00,11.76,11.79,11.75,11.79,1140800.0,8.694,8.7162,8.6866,8.7162,1140800.0
2011-02-07 14:00:00,11.79,11.8,11.77,11.79,932200.0,8.7162,8.7236,8.7014,8.7162,932200.0
2011-02-07 14:30:00,11.79,11.8,11.75,11.77,1513400.0,8.7162,8.7236,8.6866,8.7014,1513400.0
2011-02-07 15:00:00,11.77,11.77,11.73,11.74,1744400.0,8.7014,8.7014,8.6718,8.6792,1744400.0
2011-02-07 15:30:00,11.74,11.81,11.74,11.77,4267800.0,8.6792,8.731,8.6792,8.7014,4267800.0
2011-02-08 09:30:00,11.74,11.77,11.71,11.73,1671200.0,8.6792,8.7014,8.657,8.6718,1671200.0
2011-02-08 10:00:00,11.73,11.77,11.73,11.76,1657200.0,8.6718,8.7014,8.6718,8.694,1657200.0
2011-02-08 10:30:00,11.76,11.76,11.72,11.73,606200.0,8.694,8.694,8.6644,8.6718,606200.0
2011-02-08 11:00:00,11.73,11.75,11.71,11.73,1251600.0,8.6718,8.6866,8.657,8.6718,1251600.0
2011-02-08 11:30:00,11.74,11.75,11.71,11.72,574800.0,8.6792,8.6866,8.657,8.6644,574800.0
2011-02-08 12:00:00,11.72,11.72,11.7,11.71,562600.0,8.6644,8.6644,8.6496,8.657,562600.0
2011-02-08 12:30:00,11.71,11.72,11.71,11.71,683000.0,8.657,8.6644,8.657,8.657,683000.0
2011-02-08 13:00:00,11.72,11.74,11.71,11.72,1088200.0,8.6644,8.6792,8.657,8.6644,1088200.0
2011-02-08 13:30:00,11.72,11.77,11.72,11.76,1416800.0,8.6644,8.7014,8.6644,8.694,1416800.0
2011-02-08 14:00:00,11.75,11.79,11.75,11.78,2813200.0,8.6866,8.7162,8.6866,8.7088,2813200.0
2011-02-08 14:30:00,11.78,11.81,11.78,11.8,2286000.0,8.7088,8.731,8.7088,8.7236,2286000.0
2011-02-08 15:00:00,11.8,11.83,11.8,11.81,1842400.0,8.7236,8.7458,8.7236,8.731,1842400.0
2011-02-08 15:30:00,11.81,11.84,11.8,11.83,2708600.0,8.731,8.7531,8.7236,8.7458,2708600.0
2011-02-09 09:30:00,11.85,11.86,11.78,11.81,1710800.0,8.7605,8.7679,8.7088,8.731,1710800.0
2011-02-09 10:00:00,11.81,11.84,11.76,11.79,1045800.0,8.731,8.7531,8.694,8.7162,1045800.0
2011-02-09 10:30:00,11.79,11.81,11.76,11.77,2491400.0,8.7162,8.731,8.694,8.7014,2491400.0
2011-02-09 11:00:00,11.77,11.81,11.75,11.78,2564200.0,8.7014,8.731,8.6866,8.7088,2564200.0
2011-02-09 11:30:00,11.78,11.8,11.77,11.78,858600.0,8.7088,8.7236,8.7014,8.7088,858600.0
2011-02-09 12:00:00,11.78,11.8,11.76,11.77,1647000.0,8.7088,8.7236,8.694,8.7014,1647000.0
2011-02-09 12:30:00,11.77,11.8,11.76,11.76,1779000.0,8.7014,8.7236,8.694,8.694,1779000.0
2011-02-09 13:00:00,11.76,11.78,11.76,11.78,1956200.0,8.694,8.7088,8.694,8.7088,1956200.0
2011-02-09 13:30:00,11.78,11.79,11.77,11.78,3664400.0,8.7088,8.7162,8.7014,8.7088,3664400.0
2011-02-09 14:00:00,11.78,11.78,11.74,11.76,1821800.0,8.7088,8.7088,8.6792,8.694,1821800.0
2011-02-09 14:30:00,11.76,11.78,11.74,11.76,2076200.0,8.694,8.7088,8.6792,8.694,2076200.0
2011-02-09 15:00:00,11.75,11.78,11.75,11.76,800600.0,8.6866,8.7088,8.6866,8.694,800600.0
2011-02-09 15:30:00,11.76,11.77,11.74,11.77,2128200.0,8.694,8.7014,8.6792,8.7014,2128200.0
2011-02-10 09:30:00,11.7,11.81,11.7,11.78,2170600.0,8.6496,8.731,8.6496,8.7088,2170600.0
2011-02-10 10:00:00,11.77,11.85,11.74,11.81,2960400.0,8.7014,8.7605,8.6792,8.731,2960400.0
2011-02-10 10:30:00,11.81,11.86,11.78,11.84,1669800.0,8.731,8.7679,8.7088,8.7531,1669800.0
2011-02-10 11:00:00,11.83,11.87,11.83,11.87,1417200.0,8.7458,8.7753,8.7458,8.7753,1417200.0
2011-02-10 11:30:00,11.87,11.88,11.83,11.86,1234200.0,8.7753,8.7827,8.7458,8.7679,1234200.0
2011-02-10 12:00:00,11.87,11.87,11.84,11.85,533000.0,8.7753,8.7753,8.7531,8.7605,533000.0
2011-02-10 12:30:00,11.85,11.87,11.81,11.81,807200.0,8.7605,8.7753,8.731,8.731,807200.0
2011-02-10 13:00:00,11.81,11.84,11.78,11.78,593000.0,8.731,8.7531,8.7088,8.7088,593000.0
2011-02-10 13:30:00,11.78,11.85,11.78,11.83,1185600.0,8.7088,8.7605,8.7088,8.7458,1185600.0
2011-02-10 14:00:00,11.83,11.86,11.82,11.83,1007600.0,8.7458,8.7679,8.7384,8.7458,1007600.0
2011-02-10 14:30:00,11.83,11.86,11.81,11.86,1529000.0,8.7458,8.7679,8.731,8.7679,1529000.0
2011-02-10 15:00:00,11.86,11.88,11.85,11.88,864600.0,8.7679,8.7827,8.7605,8.7827,864600.0
2011-02-10 15:30:00,11.88,11.9,11.85,11.9,4768400.0,8.7827,8.7975,8.7605,8.7975,4768400.0
2011-02-11 09:30:00,11.83,11.88,11.78,11.88,1690000.0,8.7458,8.7827,8.7088,8.7827,1690000.0
2011-02-11 10:00:00,11.87,11.92,11.86,11.92,2102800.0,8.7753,8.8123,8.7679,8.8123,2102800.0
2011-02-11 10:30:00,11.92,11.93,11.88,11.93,1224000.0,8.8123,8.8197,8.7827,8.8197,1224000.0
2011-02-11 11:00:00,11.93,11.97,11.92,11.95,1112800.0,8.8197,8.8493,8.8123,8.8345,1112800.0
2011-02-11 11:30:00,11.95,11.99,11.93,11.97,1226000.0,8.8345,8.864,8.8197,8.8493,1226000.0
2011-02-11 12:00:00,11.98,11.99,11.95,11.97,2531200.0,8.8566,8.864,8.8345,8.8493,2531200.0
2011-02-11 12:30:00,11.97,12.02,11.97,12.0,1509000.0,8.8493,8.8862,8.8493,8.8714,1509000.0
2011-02-11 13:00:00,12.0,12.01,11.96,11.97,1363400.0,8.8714,8.8788,8.8419,8.8493,1363400.0
2011-02-11 13:30:00,11.97,11.98,11.96,11.97,1176400.0,8.8493,8.8566,8.8419,8.8493,1176400.0
2011-02-11 14:00:00,11.97,11.99,11.97,11.97,1167000.0,8.8493,8.864,8.8493,8.8493,1167000.0
2011-02-11 14:30:00,11.98,12.02,11.97,12.01,1177800.0,8.8566,8.8862,8.8493,8.8788,1177800.0
2011-02-11 15:00:00,12.01,12.03,11.99,12.02,2577800.0,8.8788,8.8936,8.864,8.8862,2577800.0
2011-02-11 15:30:00,12.01,12.04,11.99,11.99,4945400.0,8.8788,8.901,8.864,8.864,4945400.0
2011-02-14 09:30:00,11.96,12.0,11.93,11.97,2048000.0,8.8419,8.8714,8.8197,8.8493,2048000.0
2011-02-14 10:00:00,11.97,11.97,11.88,11.88,1227000.0,8.8493,8.8493,8.7827,8.7827,1227000.0
2011-02-14 10:30:00,11.88,11.9,11.83,11.85,1208000.0,8.7827,8.7975,8.7458,8.7605,1208000.0
2011-02-14 11:00:00,11.85,11.88,11.85,11.86,1342400.0,8.7605,8.7827,8.7605,8.7679,1342400.0
2011-02-14 11:30:00,11.86,11.87,11.85,11.85,894600.0,8.7679,8.7753,8.7605,8.7605,894600.0
2011-02-14 12:00:00,11.85,11.86,11.83,11.85,1424600.0,8.7605,8.7679,8.7458,8.7605,1424600.0
2011-02-14 12:30:00,11.85,11.88,11.82,11.88,853800.0,8.7605,8.7827,8.7384,8.7827,853800.0
2011-02-14 13:00:00,11.87,11.88,11.84,11.85,2236200.0,8.7753,8.7827,8.7531,8.7605,2236200.0
2011-02-14 13:30:00,11.84,11.86,11.84,11.85,1568600.0,8.7531,8.7679,8.7531,8.7605,1568600.0
2011-02-14 14:00:00,11.85,11.9,11.85,11.88,1859400.0,8.7605,8.7975,8.7605,8.7827,1859400.0
2011-02-14 14:30:00,11.88,11.89,11.87,11.88,1561200.0,8.7827,8.7901,8.7753,8.7827,1561200.0
2011-02-14 15:00:00,11.88,11.92,11.88,11.9,2429200.0,8.7827,8.8123,8.7827,8.7975,2429200.0
2011-02-14 15:30:00,11.9,11.94,11.9,11.94,2668200.0,8.7975,8.8271,8.7975,8.8271,2668200.0
2011-02-15 09:30:00,11.89,11.98,11.87,11.97,2913200.0,8.7901,8.8566,8.7753,8.8493,2913200.0
2011-02-15 10:00:00,11.97,11.99,11.9,11.92,3007400.0,8.8493,8.864,8.7975,8.8123,3007400.0
2011-02-15 10:30:00,11.91,11.99,11.91,11.97,1999600.0,8.8049,8.864,8.8049,8.8493,1999600.0
2011-02-15 11:00:00,11.97,11.99,11.94,11.96,4240800.0,8.8493,8.864,8.8271,8.8419,4240800.0
2011-02-15 11:30:00,11.96,11.96,11.91,11.95,2148000.0,8.8419,8.8419,8.8049,8.8345,2148000.0
2011-02-15 12:00:00,11.95,12.01,11.91,12.01,2372800.0,8.8345,8.8788,8.8049,8.8788,2372800.0
2011-02-15 12:30:00,12.01,12.05,11.97,11.98,1776400.0,8.8788,8.9084,8.8493,8.8566,1776400.0
2011-02-15 13:00:00,11.97,11.98,11.93,11.93,1293600.0,8.8493,8.8566,8.8197,8.8197,1293600.0
2011-02-15 13:30:00,11.93,11.99,11.93,11.97,1277200.0,8.8197,8.864,8.8197,8.8493,1277200.0
2011-02-15 14:00:00,11.97,11.97,11.94,11.97,1318200.0,8.8493,8.8493,8.8271,8.8493,1318200.0
2011-02-15 14:30:00,11.97,12.06,11.96,12.03,2974200.0,8.8493,8.9158,8.8419,8.8936,2974200.0
2011-02-15 15:00:00,12.03,12.06,12.0,12.01,5554400.0,8.8936,8.9158,8.8714,8.8788,5554400.0
2011-02-15 15:30:00,12.0,12.08,11.99,12.08,6998600.0,8.8714,8.9306,8.864,8.9306,6998600.0
2011-02-16 09:30:00,12.47,12.56,12.38,12.46,11650400.0,9.2189,9.2854,9.1524,9.2115,11650400.0
2011-02-16 10:00:00,12.46,12.5,12.43,12.44,9899400.0,9.2115,9.2411,9.1893,9.1967,9899400.0
2011-02-16 10:30:00,12.44,12.49,12.44,12.47,5430800.0,9.1967,9.2337,9.1967,9.2189,5430800.0
2011-02-16 11:00:00,12.46,12.49,12.45,12.47,4415200.0,9.2115,9.2337,9.2041,9.2189,4415200.0
2011-02-16 11:30:00,12.47,12.47,12.43,12.46,3221200.0,9.2189,9.2189,9.1893,9.2115,3221200.0
2011-02-16 12:00:00,12.46,12.46,12.35,12.4,3195200.0,9.2115,9.2115,9.1302,9.1671,3195200.0
2011-02-16 12:30:00,12.4,12.5,12.4,12.49,3193800.0,9.1671,9.2411,9.1671,9.2337,3193800.0
2011-02-16 13:00:00,12.49,12.58,12.49,12.55,3093000.0,9.2337,9.3002,9.2337,9.278,3093000.0
2011-02-16 13:30:00,12.55,12.67,12.55,12.65,3715200.0,9.278,9.3668,9.278,9.352,3715200.0
2011-02-16 14:00:00,12.65,12.65,12.57,12.62,5042200.0,9.352,9.352,9.2928,9.3298,5042200.0
2011-02-16 14:30:00,12.62,12.68,12.61,12.65,3779600.0,9.3298,9.3741,9.3224,9.352,3779600.0
2011-02-16 15:00:00,12.65,12.68,12.63,12.65,4279000.0,9.352,9.3741,9.3372,9.352,4279000.0
2011-02-16 15:30:00,12.65,12.67,12.56,12.57,8027000.0,9.352,9.3668,9.2854,9.2928,8027000.0
2011-02-17 09:30:00,12.53,12.58,12.44,12.56,3869200.0,9.2633,9.3002,9.1967,9.2854,3869200.0
2011-02-17 10:00:00,12.56,12.59,12.49,12.5,3177800.0,9.2854,9.3076,9.2337,9.2411,3177800.0
2011-02-17 10:30:00,12.5,12.55,12.49,12.54,1565000.0,9.2411,9.278,9.2337,9.2706,1565000.0
2011-02-17 11:00:00,12.55,12.61,12.54,12.61,2861800.0,9.278,9.3224,9.2706,9.3224,2861800.0
2011-02-17 11:30:00,12.6,12.68,12.6,12.63,3634400.0,9.315,9.3741,9.315,9.3372,3634400.0
2011-02-17 12:00:00,12.63,12.7,12.62,12.64,2650200.0,9.3372,9.3889,9.3298,9.3446,2650200.0
2011-02-17 12:30:00,12.63,12.65,12.62,12.63,1319000.0,9.3372,9.352,9.3298,9.3372,1319000.0
2011-02-17 13:00:00,12.63,12.66,12.62,12.63,2534400.0,9.3372,9.3594,9.3298,9.3372,2534400.0
2011-02-17 13:30:00,12.63,12.63,12.62,12.63,1252800.0,9.3372,9.3372,9.3298,9.3372,1252800.0
2011-02-17 14:00:00,12.63,12.69,12.63,12.65,3612400.0,9.3372,9.3815,9.3372,9.352,3612400.0
2011-02-17 14:30:00,12.65,12.65,12.62,12.65,2252400.0,9.352,9.352,9.3298,9.352,2252400.0
2011-02-17 15:00:00,12.65,12.65,12.62,12.63,1865400.0,9.352,9.352,9.3298,9.3372,1865400.0
2011-02-17 15:30:00,12.63,12.64,12.6,12.62,3109000.0,9.3372,9.3446,9.315,9.3298,3109000.0
2011-02-18 09:30:00,12.59,12.6,12.49,12.56,7711200.0,9.3076,9.315,9.2337,9.2854,7711200.0
2011-02-18 10:00:00,12.56,12.65,12.56,12.64,1811200.0,9.2854,9.352,9.2854,9.3446,1811200.0
2011-02-18 10:30:00,12.63,12.65,12.63,12.65,710400.0,9.3372,9.352,9.3372,9.352,710400.0
2011-02-18 11:00:00,12.64,12.74,12.64,12.73,3225600.0,9.3446,9.4185,9.3446,9.4111,3225600.0
2011-02-18 11:30:00,12.73,12.82,12.72,12.81,5775400.0,9.4111,9.4776,9.4037,9.4703,5775400.0
2011-02-18 12:00:00,12.81,12.85,12.8,12.83,2660400.0,9.4703,9.4998,9.4629,9.485,2660400.0
2011-02-18 12:30:00,12.83,12.87,12.81,12.84,1968200.0,9.485,9.5146,9.4703,9.4924,1968200.0
2011-02-18 13:00:00,12.84,12.86,12.79,12.8,2368600.0,9.4924,9.5072,9.4555,9.4629,2368600.0
2011-02-18 13:30:00,12.8,12.81,12.76,12.8,2200200.0,9.4629,9.4703,9.4333,9.4629,2200200.0
2011-02-18 14:00:00,12.8,12.81,12.74,12.75,1716400.0,9.4629,9.4703,9.4185,9.4259,1716400.0
2011-02-18 14:30:00,12.76,12.8,12.75,12.79,1515600.0,9.4333,9.4629,9.4259,9.4555,1515600.0
2011-02-18 15:00:00,12.78,12.8,12.76,12.78,2111000.0,9.4481,9.4629,9.4333,9.4481,2111000.0
2011-02-18 15:30:00,12.77,12.84,12.76,12.84,5297400.0,9.4407,9.4924,9.4333,9.4924,5297400.0
2011-02-22 09:30:00,12.68,12.79,12.52,12.7,5004800.0,9.3741,9.4555,9.2559,9.3889,5004800.0
2011-02-22 10:00:00,12.7,12.8,12.68,12.79,3914000.0,9.3889,9.4629,9.3741,9.4555,3914000.0
2011-02-22 10:30:00,12.79,12.82,12.72,12.72,2556200.0,9.4555,9.4776,9.4037,9.4037,2556200.0
2011-02-22 11:00:00,12.72,12.74,12.65,12.67,2696600.0,9.4037,9.4185,9.352,9.3668,2696600.0
2011-02-22 11:30:00,12.67,12.68,12.61,12.63,2271400.0,9.3668,9.3741,9.3224,9.3372,2271400.0
2011-02-22 12:00:00,12.63,12.71,12.63,12.67,2211000.0,9.3372,9.3963,9.3372,9.3668,2211000.0
2011-02-22 12:30:00,12.67,12.7,12.6,12.63,1804800.0,9.3668,9.3889,9.315,9.3372,1804800.0
2011-02-22 13:00:00,12.63,12.63,12.56,12.6,1546400.0,9.3372,9.3372,9.2854,9.315,1546400.0
2011-02-22 13:30:00,12.6,12.63,12.59,12.61,1646400.0,9.315,9.3372,9.3076,9.3224,1646400.0
2011-02-22 14:00:00,12.61,12.62,12.58,12.6,2583200.0,9.3224,9.3298,9.3002,9.315,2583200.0
2011-02-22 14:30:00,12.6,12.61,12.56,12.59,1962800.0,9.315,9.3224,9.2854,9.3076,1962800.0
2011-02-22 15:00:00,12.6,12.6,12.52,12.52,2189200.0,9.315,9.315,9.2559,9.2559,2189200.0
2011-02-22 15:30:00,12.52,12.56,12.52,12.56,4825600.0,9.2559,9.2854,9.2559,9.2854,4825600.0
2011-02-23 09:30:00,12.57,12.65,12.54,12.55,4100200.0,9.2928,9.352,9.2706,9.278,4100200.0
2011-02-23 10:00:00,12.55,12.6,12.49,12.58,1979400.0,9.278,9.315,9.2337,9.3002,1979400.0
2011-02-23 10:30:00,12.58,12.58,12.45,12.53,2163200.0,9.3002,9.3002,9.2041,9.2633,2163200.0
2011-02-23 11:00:00,12.54,12.54,12.47,12.47,1940400.0,9.2706,9.2706,9.2189,9.2189,1940400.0
2011-02-23 11:30:00,12.47,12.47,12.4,12.44,1458800.0,9.2189,9.2189,9.1671,9.1967,1458800.0
2011-02-23 12:00:00,12.44,12.44,12.38,12.42,2083800.0,9.1967,9.1967,9.1524,9.1819,2083800.0
2011-02-23 12:30:00,12.42,12.44,12.39,12.4,1751200.0,9.1819,9.1967,9.1598,9.1671,1751200.0
2011-02-23 13:00:00,12.4,12.43,12.36,12.4,1551200.0,9.1671,9.1893,9.1376,9.1671,1551200.0
2011-02-23 13:30:00,12.41,12.46,12.38,12.43,1526400.0,9.1745,9.2115,9.1524,9.1893,1526400.0
2011-02-23 14:00:00,12.43,12.47,12.42,12.44,1186200.0,9.1893,9.2189,9.1819,9.1967,1186200.0
2011-02-23 14:30:00,12.44,12.47,12.4,12.46,2072800.0,9.1967,9.2189,9.1671,9.2115,2072800.0
2011-02-23 15:00:00,12.46,12.49,12.44,12.45,1483000.0,9.2115,9.2337,9.1967,9.2041,1483000.0
2011-02-23 15:30:00,12.46,12.46,12.41,12.44,4017800.0,9.2115,9.2115,9.1745,9.1967,4017800.0
2011-02-24 09:30:00,12.44,12.44,12.27,12.34,3529800.0,9.1967,9.1967,9.071,9.1228,3529800.0
2011-02-24 10:00:00,12.34,12.42,12.28,12.4,2121600.0,9.1228,9.1819,9.0784,9.1671,2121600.0
2011-02-24 10:30:00,12.4,12.43,12.37,12.4,1594000.0,9.1671,9.1893,9.145,9.1671,1594000.0
2011-02-24 11:00:00,12.4,12.45,12.38,12.44,1650000.0,9.1671,9.2041,9.1524,9.1967,1650000.0
2011-02-24 11:30:00,12.44,12.44,12.33,12.33,2994800.0,9.1967,9.1967,9.1154,9.1154,2994800.0
2011-02-24 12:00:00,12.33,12.38,12.31,12.34,1425400.0,9.1154,9.1524,9.1006,9.1228,1425400.0
2011-02-24 12:30:00,12.34,12.4,12.34,12.39,1553400.0,9.1228,9.1671,9.1228,9.1598,1553400.0
2011-02-24 13:00:00,12.38,12.41,12.38,12.39,1051200.0,9.1524,9.1745,9.1524,9.1598,1051200.0
2011-02-24 13:30:00,12.4,12.4,12.3,12.33,1839600.0,9.1671,9.1671,9.0932,9.1154,1839600.0
2011-02-24 14:00:00,12.33,12.42,12.31,12.39,2927200.0,9.1154,9.1819,9.1006,9.1598,2927200.0
2011-02-24 14:30:00,12.39,12.43,12.36,12.4,3393800.0,9.1598,9.1893,9.1376,9.1671,3393800.0
2011-02-24 15:00:00,12.4,12.49,12.38,12.47,3462800.0,9.1671,9.2337,9.1524,9.2189,3462800.0
2011-02-24 15:30:00,12.47,12.5,12.46,12.47,4024400.0,9.2189,9.2411,9.2115,9.2189,4024400.0
2011-02-25 09:30:00,12.49,12.5,12.38,12.47,2520800.0,9.2337,9.2411,9.1524,9.2189,2520800.0
2011-02-25 10:00:00,12.48,12.54,12.46,12.49,2445400.0,9.2263,9.2706,9.2115,9.2337,2445400.0
2011-02-25 10:30:00,12.49,12.56,12.47,12.56,1680000.0,9.2337,9.2854,9.2189,9.2854,1680000.0
2011-02-25 11:00:00,12.56,12.6,12.55,12.6,1684800.0,9.2854,9.315,9.278,9.315,1684800.0
2011-02-25 11:30:00,12.6,12.63,12.58,12.62,3951000.0,9.315,9.3372,9.3002,9.3298,3951000.0
2011-02-25 12:00:00,12.62,12.63,12.61,12.63,1106600.0,9.3298,9.3372,9.3224,9.3372,1106600.0
2011-02-25 12:30:00,12.62,12.63,12.59,12.63,1215600.0,9.3298,9.3372,9.3076,9.3372,1215600.0
2011-02-25 13:00:00,12.63,12.68,12.62,12.67,1006000.0,9.3372,9.3741,9.3298,9.3668,1006000.0
2011-02-25 13:30:00,12.67,12.67,12.63,12.63,852800.0,9.3668,9.3668,9.3372,9.3372,852800.0
2011-02-25 14:00:00,12.63,12.64,12.6,12.63,939400.0,9.3372,9.3446,9.315,9.3372,939400.0
2011-02-25 14:30:00,12.63,12.63,12.61,12.62,1029600.0,9.3372,9.3372,9.3224,9.3298,1029600.0
2011-02-25 15:00:00,12.62,12.62,12.57,12.6,1111800.0,9.3298,9.3298,9.2928,9.315,1111800.0
2011-02-25 15:30:00,12.61,12.64,12.6,12.63,2516800.0,9.3224,9.3446,9.315,9.3372,2516800.0
2011-02-28 09:30:00,12.67,12.81,12.65,12.75,3250200.0,9.3668,9.4703,9.352,9.4259,3250200.0
2011-02-28 10:00:00,12.75,12.83,12.74,12.81,2777400.0,9.4259,9.485,9.4185,9.4703,2777400.0
2011-02-28 10:30:00,12.81,12.83,12.78,12.81,2472400.0,9.4703,9.485,9.4481,9.4703,2472400.0
2011-02-28 11:00:00,12.81,12.83,12.78,12.78,1175000.0,9.4703,9.485,9.4481,9.4481,1175000.0
2011-02-28 11:30:00,12.78,12.8,12.74,12.79,1570000.0,9.4481,9.4629,9.4185,9.4555,1570000.0
2011-02-28 12:00:00,12.79,12.81,12.77,12.81,1557000.0,9.4555,9.4703,9.4407,9.4703,1557000.0
2011-02-28 12:30:00,12.81,12.85,12.77,12.79,2178600.0,9.4703,9.4998,9.4407,9.4555,2178600.0
2011-02-28 13:00:00,12.79,12.79,12.73,12.75,2097000.0,9.4555,9.4555,9.4111,9.4259,2097000.0
2011-02-28 13:30:00,12.76,12.84,12.75,12.82,2064800.0,9.4333,9.4924,9.4259,9.4776,2064800.0
2011-02-28 14:00:00,12.81,12.82,12.79,12.81,1397600.0,9.4703,9.4776,9.4555,9.4703,1397600.0
2011-02-28 14:30:00,12.81,12.9,12.81,12.9,3279200.0,9.4703,9.5368,9.4703,9.5368,3279200.0
2011-02-28 15:00:00,12.9,12.91,12.84,12.86,2195200.0,9.5368,9.5442,9.4924,9.5072,2195200.0
2011-02-28 15:30:00,12.86,12.9,12.86,12.88,5864800.0,9.5072,9.5368,9.5072,9.522,5864800.0
2011-03-01 09:30:00,12.88,12.94,12.81,12.93,3081400.0,9.522,9.5664,9.4703,9.559,3081400.0
2011-03-01 10:00:00,12.93,12.96,12.83,12.88,2512000.0,9.559,9.5811,9.485,9.522,2512000.0
2011-03-01 10:30:00,12.88,12.9,12.79,12.9,2074400.0,9.522,9.5368,9.4555,9.5368,2074400.0
2011-03-01 11:00:00,12.89,12.92,12.83,12.83,1836000.0,9.5294,9.5516,9.485,9.485,1836000.0
2011-03-01 11:30:00,12.83,12.85,12.76,12.76,1580000.0,9.485,9.4998,9.4333,9.4333,1580000.0
2011-03-01 12:00:00,12.76,12.83,12.72,12.79,2184200.0,9.4333,9.485,9.4037,9.4555,2184200.0
2011-03-01 12:30:00,12.79,12.85,12.78,12.82,1585400.0,9.4555,9.4998,9.4481,9.4776,1585400.0
2011-03-01 13:00:00,12.81,12.84,12.74,12.74,1652600.0,9.4703,9.4924,9.4185,9.4185,1652600.0
2011-03-01 13:30:00,12.75,12.81,12.73,12.78,2794000.0,9.4259,9.4703,9.4111,9.4481,2794000.0
2011-03-01 14:00:00,12.78,12.78,12.68,12.68,2531000.0,9.4481,9.4481,9.3741,9.3741,2531000.0
2011-03-01 14:30:00,12.68,12.73,12.68,12.68,1964000.0,9.3741,9.4111,9.3741,9.3741,1964000.0
2011-03-01 15:00:00,12.68,12.71,12.63,12.7,2034200.0,9.3741,9.3963,9.3372,9.3889,2034200.0
2011-03-01 15:30:00,12.69,12.72,12.64,12.64,3632000.0,9.3815,9.4037,9.3446,9.3446,3632000.0
2011-03-02 09:30:00,12.63,12.67,12.56,12.64,2222800.0,9.3372,9.3668,9.2854,9.3446,2222800.0
2011-03-02 10:00:00,12.64,12.67,12.6,12.65,1853200.0,9.3446,9.3668,9.315,9.352,1853200.0
2011-03-02 10:30:00,12.65,12.67,12.61,12.63,1177400.0,9.352,9.3668,9.3224,9.3372,1177400.0
2011-03-02 11:00:00,12.63,12.68,12.61,12.62,1200000.0,9.3372,9.3741,9.3224,9.3298,1200000.0
2011-03-02 11:30:00,12.62,12.65,12.54,12.55,1733400.0,9.3298,9.352,9.2706,9.278,1733400.0
2011-03-02 12:00:00,12.55,12.59,12.54,12.58,1388200.0,9.278,9.3076,9.2706,9.3002,1388200.0
2011-03-02 12:30:00,12.58,12.64,12.57,12.63,1310600.0,9.3002,9.3446,9.2928,9.3372,1310600.0
2011-03-02 13:00:00,12.63,12.65,12.57,12.57,1272000.0,9.3372,9.352,9.2928,9.2928,1272000.0
2011-03-02 13:30:00,12.57,12.63,12.57,12.62,4566200.0,9.2928,9.3372,9.2928,9.3298,4566200.0
2011-03-02 14:00:00,12.62,12.65,12.55,12.56,2014400.0,9.3298,9.352,9.278,9.2854,2014400.0
2011-03-02 14:30:00,12.55,12.63,12.55,12.59,1783400.0,9.278,9.3372,9.278,9.3076,1783400.0
2011-03-02 15:00:00,12.59,12.61,12.55,12.55,1715600.0,9.3076,9.3224,9.278,9.278,1715600.0
2011-03-02 15:30:00,12.55,12.55,12.49,12.54,4046000.0,9.278,9.278,9.2337,9.2706,4046000.0
2011-03-03 09:30:00,12.61,12.79,12.61,12.77,2163000.0,9.3224,9.4555,9.3224,9.4407,2163000.0
2011-03-03 10:00:00,12.77,12.83,12.74,12.74,1827800.0,9.4407,9.485,9.4185,9.4185,1827800.0
2011-03-03 10:30:00,12.74,12.84,12.73,12.82,2598200.0,9.4185,9.4924,9.4111,9.4776,2598200.0
2011-03-03 11:00:00,12.81,12.88,12.81,12.82,2947000.0,9.4703,9.522,9.4703,9.4776,2947000.0
2011-03-03 11:30:00,12.83,12.83,12.75,12.8,2012200.0,9.485,9.485,9.4259,9.4629,2012200.0
2011-03-03 12:00:00,12.8,12.83,12.79,12.8,1275000.0,9.4629,9.485,9.4555,9.4629,1275000.0
2011-03-03 12:30:00,12.8,12.85,12.8,12.85,713800.0,9.4629,9.4998,9.4629,9.4998,713800.0
2011-03-03 13:00:00,12.85,12.88,12.84,12.85,1218800.0,9.4998,9.522,9.4924,9.4998,1218800.0
2011-03-03 13:30:00,12.85,12.85,12.81,12.82,785400.0,9.4998,9.4998,9.4703,9.4776,785400.0
2011-03-03 14:00:00,12.82,12.89,12.81,12.84,1733200.0,9.4776,9.5294,9.4703,9.4924,1733200.0
2011-03-03 14:30:00,12.84,12.9,12.83,12.89,1663200.0,9.4924,9.5368,9.485,9.5294,1663200.0
2011-03-03 15:00:00,12.89,12.93,12.88,12.88,3612800.0,9.5294,9.559,9.522,9.522,3612800.0
2011-03-03 15:30:00,12.88,12.92,12.86,12.88,3128000.0,9.522,9.5516,9.5072,9.522,3128000.0
2011-03-04 09:30:00,12.84,12.88,12.8,12.86,2059800.0,9.4924,9.522,9.4629,9.5072,2059800.0
2011-03-04 10:00:00,12.87,12.88,12.77,12.8,1779400.0,9.5146,9.522,9.4407,9.4629,1779400.0
2011-03-04 10:30:00,12.8,12.82,12.75,12.75,1153600.0,9.4629,9.4776,9.4259,9.4259,1153600.0
2011-03-04 11:00:00,12.76,12.78,12.74,12.76,1443400.0,9.4333,9.4481,9.4185,9.4333,1443400.0
2011-03-04 11:30:00,12.77,12.82,12.69,12.7,1981000.0,9.4407,9.4776,9.3815,9.3889,1981000.0
2011-03-04 12:00:00,12.69,12.72,12.63,12.69,2388600.0,9.3815,9.4037,9.3372,9.3815,2388600.0
2011-03-04 12:30:00,12.69,12.72,12.65,12.7,1171600.0,9.3815,9.4037,9.352,9.3889,1171600.0
2011-03-04 13:00:00,12.7,12.73,12.65,12.67,868200.0,9.3889,9.4111,9.352,9.3668,868200.0
2011-03-04 13:30:00,12.67,12.71,12.63,12.67,953800.0,9.3668,9.3963,9.3372,9.3668,953800.0
2011-03-04 14:00:00,12.66,12.69,12.63,12.69,1140200.0,9.3594,9.3815,9.3372,9.3815,1140200.0
2011-03-04 14:30:00,12.68,12.72,12.68,12.72,741800.0,9.3741,9.4037,9.3741,9.4037,741800.0
2011-03-04 15:00:00,12.72,12.76,12.67,12.68,1387800.0,9.4037,9.4333,9.3668,9.3741,1387800.0
2011-03-04 15:30:00,12.69,12.79,12.67,12.77,2590400.0,9.3815,9.4555,9.3668,9.4407,2590400.0
2011-03-07 09:30:00,12.84,12.91,12.77,12.86,2500600.0,9.4924,9.5442,9.4407,9.5072,2500600.0
2011-03-07 10:00:00,12.86,12.87,12.75,12.81,1532200.0,9.5072,9.5146,9.4259,9.4703,1532200.0
2011-03-07 10:30:00,12.81,12.82,12.7,12.72,2043400.0,9.4703,9.4776,9.3889,9.4037,2043400.0
2011-03-07 11:00:00,12.72,12.74,12.67,12.72,2323000.0,9.4037,9.4185,9.3668,9.4037,2323000.0
2011-03-07 11:30:00,12.71,12.72,12.6,12.63,2144600.0,9.3963,9.4037,9.315,9.3372,2144600.0
2011-03-07 12:00:00,12.63,12.63,12.57,12.57,1623800.0,9.3372,9.3372,9.2928,9.2928,1623800.0
2011-03-07 12:30:00,12.57,12.6,12.53,12.54,1328600.0,9.2928,9.315,9.2633,9.2706,1328600.0
2011-03-07 13:00:00,12.54,12.58,12.51,12.56,1667200.0,9.2706,9.3002,9.2485,9.2854,1667200.0
2011-03-07 13:30:00,12.56,12.58,12.53,12.53,1148800.0,9.2854,9.3002,9.2633,9.2633,1148800.0
2011-03-07 14:00:00,12.54,12.61,12.51,12.59,1545800.0,9.2706,9.3224,9.2485,9.3076,1545800.0
2011-03-07 14:30:00,12.59,12.67,12.58,12.65,1781400.0,9.3076,9.3668,9.3002,9.352,1781400.0
2011-03-07 15:00:00,12.65,12.71,12.65,12.7,2341400.0,9.352,9.3963,9.352,9.3889,2341400.0
2011-03-07 15:30:00,12.7,12.76,12.7,12.72,4081800.0,9.3889,9.4333,9.3889,9.4037,4081800.0
2011-03-08 09:30:00,12.71,12.78,12.62,12.78,2305400.0,9.3963,9.4481,9.3298,9.4481,2305400.0
2011-03-08 10:00:00,12.78,12.84,12.77,12.8,2526600.0,9.4481,9.4924,9.4407,9.4629,2526600.0
2011-03-08 10:30:00,12.8,12.84,12.76,12.83,2614400.0,9.4629,9.4924,9.4333,9.485,2614400.0
2011-03-08 11:00:00,12.83,12.87,12.8,12.85,2159400.0,9.485,9.5146,9.4629,9.4998,2159400.0
2011-03-08 11:30:00,12.85,12.9,12.84,12.9,1499800.0,9.4998,9.5368,9.4924,9.5368,1499800.0
2011-03-08 12:00:00,12.9,12.91,12.83,12.83,1863400.0,9.5368,9.5442,9.485,9.485,1863400.0
2011-03-08 12:30:00,12.83,12.86,12.82,12.84,1428800.0,9.485,9.5072,9.4776,9.4924,1428800.0
2011-03-08 13:00:00,12.84,12.85,12.81,12.84,774000.0,9.4924,9.4998,9.4703,9.4924,774000.0
2011-03-08 13:30:00,12.84,12.85,12.8,12.81,1391200.0,9.4924,9.4998,9.4629,9.4703,1391200.0
2011-03-08 14:00:00,12.8,12.81,12.77,12.79,1896800.0,9.4629,9.4703,9.4407,9.4555,1896800.0
2011-03-08 14:30:00,12.8,12.87,12.77,12.86,2423600.0,9.4629,9.5146,9.4407,9.5072,2423600.0
2011-03-08 15:00:00,12.86,12.88,12.81,12.83,1826200.0,9.5072,9.522,9.4703,9.485,1826200.0
2011-03-08 15:30:00,12.83,12.85,12.78,12.8,6951400.0,9.485,9.4998,9.4481,9.4629,6951400.0
2011-03-09 09:30:00,12.74,12.8,12.6,12.65,2938800.0,9.4185,9.4629,9.315,9.352,2938800.0
2011-03-09 10:00:00,12.65,12.71,12.6,12.7,2697800.0,9.352,9.3963,9.315,9.3889,2697800.0
2011-03-09 10:30:00,12.69,12.7,12.6,12.62,2598400.0,9.3815,9.3889,9.315,9.3298,2598400.0
2011-03-09 11:00:00,12.61,12.66,12.59,12.63,1039000.0,9.3224,9.3594,9.3076,9.3372,1039000.0
2011-03-09 11:30:00,12.64,12.67,12.59,12.67,1798600.0,9.3446,9.3668,9.3076,9.3668,1798600.0
2011-03-09 12:00:00,12.67,12.72,12.65,12.66,2267600.0,9.3668,9.4037,9.352,9.3594,2267600.0
2011-03-09 12:30:00,12.66,12.72,12.65,12.69,1124400.0,9.3594,9.4037,9.352,9.3815,1124400.0
2011-03-09 13:00:00,12.68,12.69,12.65,12.67,2030800.0,9.3741,9.3815,9.352,9.3668,2030800.0
2011-03-09 13:30:00,12.67,12.67,12.63,12.65,1079000.0,9.3668,9.3668,9.3372,9.352,1079000.0
2011-03-09 14:00:00,12.65,12.72,12.65,12.69,1120800.0,9.352,9.4037,9.352,9.3815,1120800.0
2011-03-09 14:30:00,12.69,12.72,12.65,12.71,1802200.0,9.3815,9.4037,9.352,9.3963,1802200.0
2011-03-09 15:00:00,12.71,12.72,12.68,12.7,1144800.0,9.3963,9.4037,9.3741,9.3889,1144800.0
2011-03-09 15:30:00,12.7,12.7,12.65,12.66,3738400.0,9.3889,9.3889,9.352,9.3594,3738400.0
2011-03-10 09:30:00,12.47,12.49,12.36,12.38,3852200.0,9.2189,9.2337,9.1376,9.1524,3852200.0
2011-03-10 10:00:00,12.38,12.38,12.27,12.31,4054000.0,9.1524,9.1524,9.071,9.1006,4054000.0
2011-03-10 10:30:00,12.31,12.43,12.28,12.42,4744200.0,9.1006,9.1893,9.0784,9.1819,4744200.0
2011-03-10 11:00:00,12.42,12.45,12.4,12.43,2283800.0,9.1819,9.2041,9.1671,9.1893,2283800.0
2011-03-10 11:30:00,12.43,12.44,12.37,12.42,1505600.0,9.1893,9.1967,9.145,9.1819,1505600.0
2011-03-10 12:00:00,12.42,12.43,12.31,12.33,2052200.0,9.1819,9.1893,9.1006,9.1154,2052200.0
2011-03-10 12:30:00,12.33,12.39,12.3,12.38,2179000.0,9.1154,9.1598,9.0932,9.1524,2179000.0
2011-03-10 13:00:00,12.38,12.4,12.29,12.29,2100600.0,9.1524,9.1671,9.0858,9.0858,2100600.0
2011-03-10 13:30:00,12.29,12.29,12.2,12.25,4275800.0,9.0858,9.0858,9.0193,9.0563,4275800.0
2011-03-10 14:00:00,12.25,12.36,12.25,12.35,2492400.0,9.0563,9.1376,9.0563,9.1302,2492400.0
2011-03-10 14:30:00,12.35,12.4,12.35,12.38,1527200.0,9.1302,9.1671,9.1302,9.1524,1527200.0
2011-03-10 15:00:00,12.38,12.38,12.33,12.35,1863800.0,9.1524,9.1524,9.1154,9.1302,1863800.0
2011-03-10 15:30:00,12.36,12.4,12.33,12.37,3946600.0,9.1376,9.1671,9.1154,9.145,3946600.0
2011-03-11 09:30:00,12.28,12.46,12.28,12.44,2658200.0,9.0784,9.2115,9.0784,9.1967,2658200.0
2011-03-11 10:00:00,12.43,12.56,12.35,12.53,3791600.0,9.1893,9.2854,9.1302,9.2633,3791600.0
2011-03-11 10:30:00,12.53,12.62,12.53,12.6,3955000.0,9.2633,9.3298,9.2633,9.315,3955000.0
2011-03-11 11:00:00,12.6,12.61,12.53,12.57,1377600.0,9.315,9.3224,9.2633,9.2928,1377600.0
2011-03-11 11:30:00,12.57,12.61,12.55,12.55,1674000.0,9.2928,9.3224,9.278,9.278,1674000.0
2011-03-11 12:00:00,12.55,12.6,12.55,12.56,860400.0,9.278,9.315,9.278,9.2854,860400.0
2011-03-11 12:30:00,12.56,12.57,12.52,12.53,650400.0,9.2854,9.2928,9.2559,9.2633,650400.0
2011-03-11 13:00:00,12.54,12.54,12.45,12.49,1567800.0,9.2706,9.2706,9.2041,9.2337,1567800.0
2011-03-11 13:30:00,12.49,12.49,12.45,12.46,958800.0,9.2337,9.2337,9.2041,9.2115,958800.0
2011-03-11 14:00:00,12.46,12.51,12.44,12.5,1311000.0,9.2115,9.2485,9.1967,9.2411,1311000.0
2011-03-11 14:30:00,12.5,12.52,12.49,12.49,1013000.0,9.2411,9.2559,9.2337,9.2337,1013000.0
2011-03-11 15:00:00,12.5,12.55,12.5,12.54,1565600.0,9.2411,9.278,9.2411,9.2706,1565600.0
2011-03-11 15:30:00,12.54,12.55,12.47,12.47,3939800.0,9.2706,9.278,9.2189,9.2189,3939800.0
2011-03-14 09:30:00,12.37,12.41,12.3,12.31,2401800.0,9.145,9.1745,9.0932,9.1006,2401800.0
2011-03-14 10:00:00,12.3,12.31,12.22,12.3,3167200.0,9.0932,9.1006,9.0341,9.0932,3167200.0
2011-03-14 10:30:00,12.29,12.31,12.22,12.22,2264000.0,9.0858,9.1006,9.0341,9.0341,2264000.0
2011-03-14 11:00:00,12.22,12.22,12.15,12.17,1743200.0,9.0341,9.0341,8.9823,8.9971,1743200.0
2011-03-14 11:30:00,12.17,12.2,12.15,12.16,1614200.0,8.9971,9.0193,8.9823,8.9897,1614200.0
2011-03-14 12:00:00,12.17,12.17,12.13,12.13,1268400.0,8.9971,8.9971,8.9675,8.9675,1268400.0
2011-03-14 12:30:00,12.13,12.15,12.11,12.15,1481200.0,8.9675,8.9823,8.9528,8.9823,1481200.0
2011-03-14 13:00:00,12.15,12.19,12.15,12.17,1437200.0,8.9823,9.0119,8.9823,8.9971,1437200.0
2011-03-14 13:30:00,12.17,12.18,12.13,12.13,1687000.0,8.9971,9.0045,8.9675,8.9675,1687000.0
2011-03-14 14:00:00,12.13,12.2,12.13,12.18,1678200.0,8.9675,9.0193,8.9675,9.0045,1678200.0
2011-03-14 14:30:00,12.19,12.22,12.16,12.19,1880600.0,9.0119,9.0341,8.9897,9.0119,1880600.0
2011-03-14 15:00:00,12.19,12.24,12.18,12.2,2213200.0,9.0119,9.0489,9.0045,9.0193,2213200.0
2011-03-14 15:30:00,12.2,12.28,12.19,12.24,3969000.0,9.0193,9.0784,9.0119,9.0489,3969000.0
2011-03-15 09:30:00,11.93,12.11,11.87,11.99,5051200.0,8.8197,8.9528,8.7753,8.864,5051200.0
2011-03-15 10:00:00,11.99,12.04,11.93,12.04,4612400.0,8.864,8.901,8.8197,8.901,4612400.0
2011-03-15 10:30:00,12.04,12.08,11.99,12.05,3806400.0,8.901,8.9306,8.864,8.9084,3806400.0
2011-03-15 11:00:00,12.05,12.08,12.01,12.06,2700400.0,8.9084,8.9306,8.8788,8.9158,2700400.0
2011-03-15 11:30:00,12.06,12.09,12.03,12.04,1492600.0,8.9158,8.938,8.8936,8.901,1492600.0
2011-03-15 12:00:00,12.04,12.13,12.04,12.11,1532000.0,8.901,8.9675,8.901,8.9528,1532000.0
2011-03-15 12:30:00,12.11,12.11,12.04,12.1,1565800.0,8.9528,8.9528,8.901,8.9454,1565800.0
2011-03-15 13:00:00,12.1,12.1,12.04,12.06,1116400.0,8.9454,8.9454,8.901,8.9158,1116400.0
2011-03-15 13:30:00,12.06,12.11,12.06,12.1,923200.0,8.9158,8.9528,8.9158,8.9454,923200.0
2011-03-15 14:00:00,12.1,12.13,12.06,12.13,1952200.0,8.9454,8.9675,8.9158,8.9675,1952200.0
2011-03-15 14:30:00,12.13,12.14,12.08,12.11,2172400.0,8.9675,8.9749,8.9306,8.9528,2172400.0
2011-03-15 15:00:00,12.11,12.14,12.09,12.12,1768000.0,8.9528,8.9749,8.938,8.9601,1768000.0
2011-03-15 15:30:00,12.12,12.17,12.07,12.08,3726600.0,8.9601,8.9971,8.9232,8.9306,3726600.0
2011-03-16 09:30:00,11.96,12.04,11.9,11.99,2844400.0,8.8419,8.901,8.7975,8.864,2844400.0
2011-03-16 10:00:00,11.99,12.06,11.98,12.02,1786600.0,8.864,8.9158,8.8566,8.8862,1786600.0
2011-03-16 10:30:00,12.02,12.03,11.9,11.9,2851800.0,8.8862,8.8936,8.7975,8.7975,2851800.0
2011-03-16 11:00:00,11.9,11.91,11.79,11.88,6113400.0,8.7975,8.8049,8.7162,8.7827,6113400.0
2011-03-16 11:30:00,11.88,11.91,11.83,11.87,2487400.0,8.7827,8.8049,8.7458,8.7753,2487400.0
2011-03-16 12:00:00,11.87,11.93,11.81,11.92,4131800.0,8.7753,8.8197,8.731,8.8123,4131800.0
2011-03-16 12:30:00,11.92,11.94,11.87,11.91,2044200.0,8.8123,8.8271,8.7753,8.8049,2044200.0
2011-03-16 13:00:00,11.91,11.93,11.82,11.84,2477600.0,8.8049,8.8197,8.7384,8.7531,2477600.0
2011-03-16 13:30:00,11.84,11.84,11.79,11.83,2114600.0,8.7531,8.7531,8.7162,8.7458,2114600.0
2011-03-16 14:00:00,11.82,11.83,11.65,11.73,7073000.0,8.7384,8.7458,8.6127,8.6718,7073000.0
2011-03-16 14:30:00,11.73,11.91,11.72,11.88,6924200.0,8.6718,8.8049,8.6644,8.7827,6924200.0
2011-03-16 15:00:00,11.88,11.92,11.8,11.82,3670200.0,8.7827,8.8123,8.7236,8.7384,3670200.0
2011-03-16 15:30:00,11.83,11.83,11.72,11.72,8070200.0,8.7458,8.7458,8.6644,8.6644,8070200.0
2011-03-17 09:30:00,11.88,11.97,11.85,11.9,2950200.0,8.7827,8.8493,8.7605,8.7975,2950200.0
2011-03-17 10:00:00,11.9,12.05,11.9,12.04,2408600.0,8.7975,8.9084,8.7975,8.901,2408600.0
2011-03-17 10:30:00,12.04,12.06,11.99,12.04,1665800.0,8.901,8.9158,8.864,8.901,1665800.0
2011-03-17 11:00:00,12.04,12.06,11.99,12.0,1568600.0,8.901,8.9158,8.864,8.8714,1568600.0
2011-03-17 11:30:00,12.0,12.05,11.99,11.99,1156000.0,8.8714,8.9084,8.864,8.864,1156000.0
2011-03-17 12:00:00,11.99,12.01,11.97,11.99,1294000.0,8.864,8.8788,8.8493,8.864,1294000.0
2011-03-17 12:30:00,11.99,12.03,11.99,12.02,2822000.0,8.864,8.8936,8.864,8.8862,2822000.0
2011-03-17 13:00:00,12.02,12.06,11.97,11.97,2679600.0,8.8862,8.9158,8.8493,8.8493,2679600.0
2011-03-17 13:30:00,11.97,12.01,11.93,11.96,1682600.0,8.8493,8.8788,8.8197,8.8419,1682600.0
2011-03-17 14:00:00,11.96,11.99,11.94,11.98,1470200.0,8.8419,8.864,8.8271,8.8566,1470200.0
2011-03-17 14:30:00,11.98,12.05,11.97,12.03,2747800.0,8.8566,8.9084,8.8493,8.8936,2747800.0
2011-03-17 15:00:00,12.03,12.05,12.0,12.02,3125400.0,8.8936,8.9084,8.8714,8.8862,3125400.0
2011-03-17 15:30:00,12.02,12.1,12.01,12.04,6480800.0,8.8862,8.9454,8.8788,8.901,6480800.0
2011-03-18 09:30:00,12.24,12.24,12.08,12.2,12717000.0,9.0489,9.0489,8.9306,9.0193,12717000.0
2011-03-18 10:00:00,12.2,12.2,12.03,12.03,2571200.0,9.0193,9.0193,8.8936,8.8936,2571200.0
2011-03-18 10:30:00,12.03,12.1,12.02,12.09,2097800.0,8.8936,8.9454,8.8862,8.938,2097800.0
2011-03-18 11:00:00,12.09,12.12,12.07,12.08,1591800.0,8.938,8.9601,8.9232,8.9306,1591800.0
2011-03-18 11:30:00,12.08,12.09,11.99,12.02,2372200.0,8.9306,8.938,8.864,8.8862,2372200.0
2011-03-18 12:00:00,12.02,12.08,12.01,12.06,1227800.0,8.8862,8.9306,8.8788,8.9158,1227800.0
2011-03-18 12:30:00,12.06,12.09,12.06,12.06,1496000.0,8.9158,8.938,8.9158,8.9158,1496000.0
2011-03-18 13:00:00,12.06,12.12,12.06,12.09,1628200.0,8.9158,8.9601,8.9158,8.938,1628200.0
2011-03-18 13:30:00,12.1,12.11,12.06,12.06,1562600.0,8.9454,8.9528,8.9158,8.9158,1562600.0
2011-03-18 14:00:00,12.06,12.08,11.99,12.0,2228600.0,8.9158,8.9306,8.864,8.8714,2228600.0
2011-03-18 14:30:00,12.0,12.04,11.95,11.95,1745400.0,8.8714,8.901,8.8345,8.8345,1745400.0
2011-03-18 15:00:00,11.96,11.99,11.95,11.97,2780600.0,8.8419,8.864,8.8345,8.8493,2780600.0
2011-03-18 15:30:00,11.97,12.01,11.93,11.93,5366600.0,8.8493,8.8788,8.8197,8.8197,5366600.0
2011-03-21 09:30:00,12.06,12.1,11.99,12.0,4720200.0,8.9158,8.9454,8.864,8.8714,4720200.0
2011-03-21 10:00:00,12.0,12.01,11.97,11.99,4586800.0,8.8714,8.8788,8.8493,8.864,4586800.0
2011-03-21 10:30:00,11.99,12.02,11.96,11.97,3563000.0,8.864,8.8862,8.8419,8.8493,3563000.0
2011-03-21 11:00:00,11.97,12.03,11.97,12.01,3022200.0,8.8493,8.8936,8.8493,8.8788,3022200.0
2011-03-21 11:30:00,12.01,12.03,11.99,11.99,1696800.0,8.8788,8.8936,8.864,8.864,1696800.0
2011-03-21 12:00:00,12.0,12.08,11.99,12.08,1291000.0,8.8714,8.9306,8.864,8.9306,1291000.0
2011-03-21 12:30:00,12.07,12.1,12.06,12.1,1301000.0,8.9232,8.9454,8.9158,8.9454,1301000.0
2011-03-21 13:00:00,12.09,12.13,12.09,12.12,1186400.0,8.938,8.9675,8.938,8.9601,1186400.0
2011-03-21 13:30:00,12.12,12.16,12.11,12.16,1426000.0,8.9601,8.9897,8.9528,8.9897,1426000.0
2011-03-21 14:00:00,12.16,12.17,12.12,12.13,1347200.0,8.9897,8.9971,8.9601,8.9675,1347200.0
2011-03-21 14:30:00,12.12,12.15,12.11,12.12,1028000.0,8.9601,8.9823,8.9528,8.9601,1028000.0
2011-03-21 15:00:00,12.12,12.13,12.08,12.09,1675000.0,8.9601,8.9675,8.9306,8.938,1675000.0
2011-03-21 15:30:00,12.09,12.11,12.08,12.08,3057800.0,8.938,8.9528,8.9306,8.9306,3057800.0
2011-03-22 09:30:00,12.06,12.11,11.97,12.11,2095600.0,8.9158,8.9528,8.8493,8.9528,2095600.0
2011-03-22 10:00:00,12.11,12.15,12.1,12.14,1470400.0,8.9528,8.9823,8.9454,8.9749,1470400.0
2011-03-22 10:30:00,12.13,12.13,12.06,12.06,1523000.0,8.9675,8.9675,8.9158,8.9158,1523000.0
2011-03-22 11:00:00,12.06,12.13,12.06,12.13,1067800.0,8.9158,8.9675,8.9158,8.9675,1067800.0
2011-03-22 11:30:00,12.13,12.15,12.11,12.15,883200.0,8.9675,8.9823,8.9528,8.9823,883200.0
2011-03-22 12:00:00,12.15,12.18,12.13,12.15,1009800.0,8.9823,9.0045,8.9675,8.9823,1009800.0
2011-03-22 12:30:00,12.15,12.15,12.13,12.15,490600.0,8.9823,8.9823,8.9675,8.9823,490600.0
2011-03-22 13:00:00,12.15,12.15,12.09,12.09,597200.0,8.9823,8.9823,8.938,8.938,597200.0
2011-03-22 13:30:00,12.09,12.1,12.06,12.08,1023600.0,8.938,8.9454,8.9158,8.9306,1023600.0
2011-03-22 14:00:00,12.08,12.08,12.02,12.04,1142600.0,8.9306,8.9306,8.8862,8.901,1142600.0
2011-03-22 14:30:00,12.04,12.09,12.04,12.08,945800.0,8.901,8.938,8.901,8.9306,945800.0
2011-03-22 15:00:00,12.09,12.09,12.05,12.06,2290200.0,8.938,8.938,8.9084,8.9158,2290200.0
2011-03-22 15:30:00,12.06,12.06,12.03,12.03,3129600.0,8.9158,8.9158,8.8936,8.8936,3129600.0
2011-03-23 09:30:00,11.97,12.01,11.9,11.93,2210600.0,8.8493,8.8788,8.7975,8.8197,2210600.0
2011-03-23 10:00:00,11.93,11.93,11.84,11.85,3755000.0,8.8197,8.8197,8.7531,8.7605,3755000.0
2011-03-23 10:30:00,11.85,11.88,11.83,11.84,2015600.0,8.7605,8.7827,8.7458,8.7531,2015600.0
2011-03-23 11:00:00,11.84,11.92,11.84,11.9,2114800.0,8.7531,8.8123,8.7531,8.7975,2114800.0
2011-03-23 11:30:00,11.9,11.93,11.88,11.9,1658800.0,8.7975,8.8197,8.7827,8.7975,1658800.0
2011-03-23 12:00:00,11.9,11.97,11.9,11.97,1482200.0,8.7975,8.8493,8.7975,8.8493,1482200.0
2011-03-23 12:30:00,11.97,11.97,11.93,11.96,1367200.0,8.8493,8.8493,8.8197,8.8419,1367200.0
2011-03-23 13:00:00,11.96,11.97,11.95,11.97,881200.0,8.8419,8.8493,8.8345,8.8493,881200.0
2011-03-23 13:30:00,11.97,12.02,11.97,12.01,1259000.0,8.8493,8.8862,8.8493,8.8788,1259000.0
2011-03-23 14:00:00,12.01,12.03,11.99,12.02,740200.0,8.8788,8.8936,8.864,8.8862,740200.0
2011-03-23 14:30:00,12.02,12.1,12.01,12.09,1345200.0,8.8862,8.9454,8.8788,8.938,1345200.0
2011-03-23 15:00:00,12.09,12.11,12.06,12.09,1420000.0,8.938,8.9528,8.9158,8.938,1420000.0
2011-03-23 15:30:00,12.09,12.1,12.04,12.05,3930200.0,8.938,8.9454,8.901,8.9084,3930200.0
2011-03-24 09:30:00,12.15,12.26,12.06,12.2,2761000.0,8.9823,9.0636,8.9158,9.0193,2761000.0
2011-03-24 10:00:00,12.2,12.22,12.15,12.21,1048600.0,9.0193,9.0341,8.9823,9.0267,1048600.0
2011-03-24 10:30:00,12.2,12.3,12.2,12.3,1620800.0,9.0193,9.0932,9.0193,9.0932,1620800.0
2011-03-24 11:00:00,12.3,12.33,12.28,12.31,1927200.0,9.0932,9.1154,9.0784,9.1006,1927200.0
2011-03-24 11:30:00,12.31,12.38,12.31,12.38,1527000.0,9.1006,9.1524,9.1006,9.1524,1527000.0
2011-03-24 12:00:00,12.37,12.38,12.34,12.35,2048000.0,9.145,9.1524,9.1228,9.1302,2048000.0
2011-03-24 12:30:00,12.34,12.34,12.3,12.32,1864800.0,9.1228,9.1228,9.0932,9.108,1864800.0
2011-03-24 13:00:00,12.32,12.37,12.31,12.36,1049000.0,9.108,9.145,9.1006,9.1376,1049000.0
2011-03-24 13:30:00,12.36,12.38,12.32,12.36,1430800.0,9.1376,9.1524,9.108,9.1376,1430800.0
2011-03-24 14:00:00,12.35,12.38,12.34,12.38,1506400.0,9.1302,9.1524,9.1228,9.1524,1506400.0
2011-03-24 14:30:00,12.38,12.41,12.36,12.37,2150400.0,9.1524,9.1745,9.1376,9.145,2150400.0
2011-03-24 15:00:00,12.36,12.42,12.35,12.39,3322600.0,9.1376,9.1819,9.1302,9.1598,3322600.0
2011-03-24 15:30:00,12.38,12.4,12.35,12.37,5514200.0,9.1524,9.1671,9.1302,9.145,5514200.0
2011-03-25 09:30:00,12.44,12.44,12.38,12.4,1759600.0,9.1967,9.1967,9.1524,9.1671,1759600.0
2011-03-25 10:00:00,12.4,12.47,12.39,12.46,1856600.0,9.1671,9.2189,9.1598,9.2115,1856600.0
2011-03-25 10:30:00,12.45,12.56,12.45,12.55,2183600.0,9.2041,9.2854,9.2041,9.278,2183600.0
2011-03-25 11:00:00,12.55,12.58,12.49,12.51,2805600.0,9.278,9.3002,9.2337,9.2485,2805600.0
2011-03-25 11:30:00,12.49,12.53,12.49,12.5,1679200.0,9.2337,9.2633,9.2337,9.2411,1679200.0
2011-03-25 12:00:00,12.5,12.53,12.49,12.52,1016000.0,9.2411,9.2633,9.2337,9.2559,1016000.0
2011-03-25 12:30:00,12.51,12.52,12.48,12.51,1069400.0,9.2485,9.2559,9.2263,9.2485,1069400.0
2011-03-25 13:00:00,12.51,12.53,12.49,12.51,812400.0,9.2485,9.2633,9.2337,9.2485,812400.0
2011-03-25 13:30:00,12.51,12.52,12.48,12.49,864000.0,9.2485,9.2559,9.2263,9.2337,864000.0
2011-03-25 14:00:00,12.49,12.5,12.46,12.47,1597000.0,9.2337,9.2411,9.2115,9.2189,1597000.0
2011-03-25 14:30:00,12.47,12.52,12.46,12.52,1495000.0,9.2189,9.2559,9.2115,9.2559,1495000.0
2011-03-25 15:00:00,12.52,12.53,12.49,12.51,1445400.0,9.2559,9.2633,9.2337,9.2485,1445400.0
2011-03-25 15:30:00,12.51,12.54,12.49,12.52,3865800.0,9.2485,9.2706,9.2337,9.2559,3865800.0
2011-03-28 09:30:00,12.52,12.56,12.4,12.44,2196400.0,9.2559,9.2854,9.1671,9.1967,2196400.0
2011-03-28 10:00:00,12.45,12.45,12.36,12.37,1378000.0,9.2041,9.2041,9.1376,9.145,1378000.0
2011-03-28 10:30:00,12.36,12.38,12.3,12.32,1503200.0,9.1376,9.1524,9.0932,9.108,1503200.0
2011-03-28 11:00:00,12.32,12.32,12.28,12.29,968400.0,9.108,9.108,9.0784,9.0858,968400.0
2011-03-28 11:30:00,12.28,12.28,12.23,12.24,2492000.0,9.0784,9.0784,9.0415,9.0489,2492000.0
2011-03-28 12:00:00,12.25,12.26,12.24,12.26,1079800.0,9.0563,9.0636,9.0489,9.0636,1079800.0
2011-03-28 12:30:00,12.26,12.29,12.25,12.28,848800.0,9.0636,9.0858,9.0563,9.0784,848800.0
2011-03-28 13:00:00,12.28,12.28,12.27,12.27,824800.0,9.0784,9.0784,9.071,9.071,824800.0
2011-03-28 13:30:00,12.27,12.28,12.25,12.26,773000.0,9.071,9.0784,9.0563,9.0636,773000.0
2011-03-28 14:00:00,12.26,12.26,12.23,12.24,1045200.0,9.0636,9.0636,9.0415,9.0489,1045200.0
2011-03-28 14:30:00,12.25,12.3,12.24,12.26,1513000.0,9.0563,9.0932,9.0489,9.0636,1513000.0
2011-03-28 15:00:00,12.27,12.27,12.24,12.25,1773600.0,9.071,9.071,9.0489,9.0563,1773600.0
2011-03-28 15:30:00,12.25,12.26,12.19,12.21,4817400.0,9.0563,9.0636,9.0119,9.0267,4817400.0
2011-03-29 09:30:00,12.19,12.22,12.12,12.18,2079600.0,9.0119,9.0341,8.9601,9.0045,2079600.0
2011-03-29 10:00:00,12.18,12.29,12.18,12.29,1718200.0,9.0045,9.0858,9.0045,9.0858,1718200.0
2011-03-29 10:30:00,12.29,12.33,12.28,12.31,1401800.0,9.0858,9.1154,9.0784,9.1006,1401800.0
2011-03-29 11:00:00,12.31,12.31,12.27,12.29,2356400.0,9.1006,9.1006,9.071,9.0858,2356400.0
2011-03-29 11:30:00,12.29,12.3,12.27,12.3,1361400.0,9.0858,9.0932,9.071,9.0932,1361400.0
2011-03-29 12:00:00,12.29,12.34,12.29,12.29,1891000.0,9.0858,9.1228,9.0858,9.0858,1891000.0
2011-03-29 12:30:00,12.29,12.31,12.27,12.29,758400.0,9.0858,9.1006,9.071,9.0858,758400.0
2011-03-29 13:00:00,12.29,12.29,12.23,12.24,1420800.0,9.0858,9.0858,9.0415,9.0489,1420800.0
2011-03-29 13:30:00,12.24,12.24,12.21,12.21,935200.0,9.0489,9.0489,9.0267,9.0267,935200.0
2011-03-29 14:00:00,12.21,12.26,12.21,12.25,1112000.0,9.0267,9.0636,9.0267,9.0563,1112000.0
2011-03-29 14:30:00,12.26,12.26,12.24,12.24,1721200.0,9.0636,9.0636,9.0489,9.0489,1721200.0
2011-03-29 15:00:00,12.24,12.26,12.24,12.24,2548200.0,9.0489,9.0636,9.0489,9.0489,2548200.0
2011-03-29 15:30:00,12.24,12.26,12.22,12.26,3612800.0,9.0489,9.0636,9.0341,9.0636,3612800.0
2011-03-30 09:30:00,12.3,12.38,12.28,12.3,1736000.0,9.0932,9.1524,9.0784,9.0932,1736000.0
2011-03-30 10:00:00,12.3,12.32,12.27,12.29,1635000.0,9.0932,9.108,9.071,9.0858,1635000.0
2011-03-30 10:30:00,12.29,12.35,12.28,12.31,1661400.0,9.0858,9.1302,9.0784,9.1006,1661400.0
2011-03-30 11:00:00,12.31,12.32,12.29,12.3,1553600.0,9.1006,9.108,9.0858,9.0932,1553600.0
2011-03-30 11:30:00,12.3,12.33,12.3,12.3,972800.0,9.0932,9.1154,9.0932,9.0932,972800.0
2011-03-30 12:00:00,12.3,12.4,12.3,12.38,1422800.0,9.0932,9.1671,9.0932,9.1524,1422800.0
2011-03-30 12:30:00,12.38,12.38,12.36,12.37,1147600.0,9.1524,9.1524,9.1376,9.145,1147600.0
2011-03-30 13:00:00,12.37,12.38,12.35,12.37,1354600.0,9.145,9.1524,9.1302,9.145,1354600.0
2011-03-30 13:30:00,12.37,12.38,12.34,12.35,1590000.0,9.145,9.1524,9.1228,9.1302,1590000.0
2011-03-30 14:00:00,12.35,12.36,12.34,12.35,905200.0,9.1302,9.1376,9.1228,9.1302,905200.0
2011-03-30 14:30:00,12.35,12.37,12.34,12.35,1443800.0,9.1302,9.145,9.1228,9.1302,1443800.0
2011-03-30 15:00:00,12.35,12.36,12.33,12.34,1799400.0,9.1302,9.1376,9.1154,9.1228,1799400.0
2011-03-30 15:30:00,12.34,12.37,12.33,12.35,3684400.0,9.1228,9.145,9.1154,9.1302,3684400.0
2011-03-31 09:30:00,12.33,12.42,12.27,12.27,2587400.0,9.1154,9.1819,9.071,9.071,2587400.0
2011-03-31 10:00:00,12.27,12.39,12.25,12.37,1668600.0,9.071,9.1598,9.0563,9.145,1668600.0
2011-03-31 10:30:00,12.37,12.4,12.33,12.36,1379400.0,9.145,9.1671,9.1154,9.1376,1379400.0
2011-03-31 11:00:00,12.36,12.37,12.29,12.31,1311200.0,9.1376,9.145,9.0858,9.1006,1311200.0
2011-03-31 11:30:00,12.31,12.34,12.31,12.32,879400.0,9.1006,9.1228,9.1006,9.108,879400.0
2011-03-31 12:00:00,12.32,12.35,12.31,12.34,1157800.0,9.108,9.1302,9.1006,9.1228,1157800.0
2011-03-31 12:30:00,12.34,12.36,12.32,12.35,837800.0,9.1228,9.1376,9.108,9.1302,837800.0
2011-03-31 13:00:00,12.35,12.4,12.35,12.38,1602400.0,9.1302,9.1671,9.1302,9.1524,1602400.0
2011-03-31 13:30:00,12.38,12.4,12.38,12.4,758400.0,9.1524,9.1671,9.1524,9.1671,758400.0
2011-03-31 14:00:00,12.4,12.4,12.38,12.4,881800.0,9.1671,9.1671,9.1524,9.1671,881800.0
2011-03-31 14:30:00,12.39,12.4,12.35,12.37,1810200.0,9.1598,9.1671,9.1302,9.145,1810200.0
2011-03-31 15:00:00,12.36,12.38,12.35,12.38,950600.0,9.1376,9.1524,9.1302,9.1524,950600.0
2011-03-31 15:30:00,12.38,12.4,12.36,12.37,3001400.0,9.1524,9.1671,9.1376,9.145,3001400.0
2011-04-01 09:30:00,12.4,12.45,12.38,12.38,2651400.0,9.1671,9.2041,9.1524,9.1524,2651400.0
2011-04-01 10:00:00,12.38,12.53,12.38,12.52,2425200.0,9.1524,9.2633,9.1524,9.2559,2425200.0
2011-04-01 10:30:00,12.52,12.62,12.52,12.62,4900600.0,9.2559,9.3298,9.2559,9.3298,4900600.0
2011-04-01 11:00:00,12.62,12.66,12.59,12.64,3047200.0,9.3298,9.3594,9.3076,9.3446,3047200.0
2011-04-01 11:30:00,12.64,12.64,12.56,12.6,1606600.0,9.3446,9.3446,9.2854,9.315,1606600.0
2011-04-01 12:00:00,12.59,12.6,12.56,12.56,565800.0,9.3076,9.315,9.2854,9.2854,565800.0
2011-04-01 12:30:00,12.56,12.59,12.56,12.58,663400.0,9.2854,9.3076,9.2854,9.3002,663400.0
2011-04-01 13:00:00,12.58,12.59,12.54,12.58,1245800.0,9.3002,9.3076,9.2706,9.3002,1245800.0
2011-04-01 13:30:00,12.59,12.62,12.58,12.6,1475000.0,9.3076,9.3298,9.3002,9.315,1475000.0
2011-04-01 14:00:00,12.61,12.62,12.57,12.59,1265400.0,9.3224,9.3298,9.2928,9.3076,1265400.0
2011-04-01 14:30:00,12.59,12.6,12.55,12.58,2684000.0,9.3076,9.315,9.278,9.3002,2684000.0
2011-04-01 15:00:00,12.58,12.6,12.55,12.6,2436000.0,9.3002,9.315,9.278,9.315,2436000.0
2011-04-01 15:30:00,12.59,12.62,12.57,12.6,6940800.0,9.3076,9.3298,9.2928,9.315,6940800.0
2011-04-04 09:30:00,12.58,12.61,12.48,12.49,2038600.0,9.3416,9.3639,9.2674,9.2748,2038600.0
2011-04-04 10:00:00,12.49,12.53,12.47,12.52,1061800.0,9.2748,9.3045,9.26,9.2971,1061800.0
2011-04-04 10:30:00,12.52,12.56,12.52,12.53,968200.0,9.2971,9.3268,9.2971,9.3045,968200.0
2011-04-04 11:00:00,12.53,12.58,12.53,12.57,1136000.0,9.3045,9.3416,9.3045,9.3342,1136000.0
2011-04-04 11:30:00,12.57,12.59,12.54,12.59,1104400.0,9.3342,9.3491,9.3119,9.3491,1104400.0
2011-04-04 12:00:00,12.59,12.6,12.58,12.6,1386400.0,9.3491,9.3565,9.3416,9.3565,1386400.0
2011-04-04 12:30:00,12.6,12.61,12.56,12.59,931800.0,9.3565,9.3639,9.3268,9.3491,931800.0
2011-04-04 13:00:00,12.6,12.6,12.56,12.58,851600.0,9.3565,9.3565,9.3268,9.3416,851600.0
2011-04-04 13:30:00,12.58,12.59,12.55,12.56,1735200.0,9.3416,9.3491,9.3194,9.3268,1735200.0
2011-04-04 14:00:00,12.57,12.61,12.56,12.6,1025200.0,9.3342,9.3639,9.3268,9.3565,1025200.0
2011-04-04 14:30:00,12.6,12.61,12.59,12.6,751000.0,9.3565,9.3639,9.3491,9.3565,751000.0
2011-04-04 15:00:00,12.6,12.64,12.59,12.63,1656400.0,9.3565,9.3862,9.3491,9.3788,1656400.0
2011-04-04 15:30:00,12.63,12.65,12.61,12.63,2897600.0,9.3788,9.3936,9.3639,9.3788,2897600.0
2011-04-05 09:30:00,12.65,12.69,12.54,12.59,2910800.0,9.3936,9.4233,9.3119,9.3491,2910800.0
2011-04-05 10:00:00,12.59,12.67,12.51,12.65,2123600.0,9.3491,9.4085,9.2897,9.3936,2123600.0
2011-04-05 10:30:00,12.65,12.67,12.58,12.6,1041000.0,9.3936,9.4085,9.3416,9.3565,1041000.0
2011-04-05 11:00:00,12.59,12.61,12.56,12.56,1297600.0,9.3491,9.3639,9.3268,9.3268,1297600.0
2011-04-05 11:30:00,12.56,12.63,12.56,12.63,969400.0,9.3268,9.3788,9.3268,9.3788,969400.0
2011-04-05 12:00:00,12.63,12.63,12.61,12.63,548200.0,9.3788,9.3788,9.3639,9.3788,548200.0
2011-04-05 12:30:00,12.63,12.67,12.6,12.67,875000.0,9.3788,9.4085,9.3565,9.4085,875000.0
2011-04-05 13:00:00,12.66,12.68,12.65,12.66,1052200.0,9.401,9.4159,9.3936,9.401,1052200.0
2011-04-05 13:30:00,12.66,12.67,12.63,12.63,800800.0,9.401,9.4085,9.3788,9.3788,800800.0
2011-04-05 14:00:00,12.63,12.63,12.59,12.59,1101000.0,9.3788,9.3788,9.3491,9.3491,1101000.0
2011-04-05 14:30:00,12.59,12.6,12.56,12.59,1313200.0,9.3491,9.3565,9.3268,9.3491,1313200.0
2011-04-05 15:00:00,12.58,12.59,12.55,12.58,2730000.0,9.3416,9.3491,9.3194,9.3416,2730000.0
2011-04-05 15:30:00,12.58,12.61,12.57,12.58,4202200.0,9.3416,9.3639,9.3342,9.3416,4202200.0
2011-04-06 09:30:00,12.6,12.62,12.52,12.53,3475200.0,9.3565,9.3713,9.2971,9.3045,3475200.0
2011-04-06 10:00:00,12.52,12.55,12.44,12.49,2409200.0,9.2971,9.3194,9.2377,9.2748,2409200.0
2011-04-06 10:30:00,12.48,12.49,12.45,12.47,1894400.0,9.2674,9.2748,9.2451,9.26,1894400.0
2011-04-06 11:00:00,12.47,12.48,12.39,12.42,2734400.0,9.26,9.2674,9.2005,9.2228,2734400.0
2011-04-06 11:30:00,12.42,12.45,12.38,12.38,4267000.0,9.2228,9.2451,9.1931,9.1931,4267000.0
2011-04-06 12:00:00,12.38,12.4,12.35,12.38,2255200.0,9.1931,9.208,9.1708,9.1931,2255200.0
2011-04-06 12:30:00,12.38,12.38,12.36,12.37,1339000.0,9.1931,9.1931,9.1783,9.1857,1339000.0
2011-04-06 13:00:00,12.37,12.4,12.36,12.4,666400.0,9.1857,9.208,9.1783,9.208,666400.0
2011-04-06 13:30:00,12.4,12.41,12.39,12.4,1167800.0,9.208,9.2154,9.2005,9.208,1167800.0
2011-04-06 14:00:00,12.4,12.42,12.4,12.4,1333000.0,9.208,9.2228,9.208,9.208,1333000.0
2011-04-06 14:30:00,12.4,12.44,12.4,12.42,1897600.0,9.208,9.2377,9.208,9.2228,1897600.0
2011-04-06 15:00:00,12.43,12.43,12.38,12.4,1459000.0,9.2302,9.2302,9.1931,9.208,1459000.0
2011-04-06 15:30:00,12.4,12.44,12.4,12.42,2863800.0,9.208,9.2377,9.208,9.2228,2863800.0
2011-04-07 09:30:00,12.38,12.47,12.34,12.44,2002200.0,9.1931,9.26,9.1634,9.2377,2002200.0
2011-04-07 10:00:00,12.44,12.45,12.37,12.41,1190200.0,9.2377,9.2451,9.1857,9.2154,1190200.0
2011-04-07 10:30:00,12.4,12.41,12.27,12.4,2298800.0,9.208,9.2154,9.1114,9.208,2298800.0
2011-04-07 11:00:00,12.4,12.4,12.37,12.38,1332400.0,9.208,9.208,9.1857,9.1931,1332400.0
2011-04-07 11:30:00,12.38,12.38,12.3,12.36,1334200.0,9.1931,9.1931,9.1337,9.1783,1334200.0
2011-04-07 12:00:00,12.36,12.4,12.35,12.36,1613200.0,9.1783,9.208,9.1708,9.1783,1613200.0
2011-04-07 12:30:00,12.37,12.4,12.36,12.38,1702200.0,9.1857,9.208,9.1783,9.1931,1702200.0
2011-04-07 13:00:00,12.38,12.38,12.33,12.33,673600.0,9.1931,9.1931,9.156,9.156,673600.0
2011-04-07 13:30:00,12.33,12.33,12.29,12.31,739200.0,9.156,9.156,9.1263,9.1411,739200.0
2011-04-07 14:00:00,12.31,12.33,12.3,12.3,826600.0,9.1411,9.156,9.1337,9.1337,826600.0
2011-04-07 14:30:00,12.3,12.36,12.3,12.36,572800.0,9.1337,9.1783,9.1337,9.1783,572800.0
2011-04-07 15:00:00,12.36,12.37,12.31,12.33,1620600.0,9.1783,9.1857,9.1411,9.156,1620600.0
2011-04-07 15:30:00,12.33,12.36,12.32,12.34,5195200.0,9.156,9.1783,9.1486,9.1634,5195200.0
2011-04-08 09:30:00,12.4,12.48,12.37,12.45,2103400.0,9.208,9.2674,9.1857,9.2451,2103400.0
2011-04-08 10:00:00,12.45,12.47,12.4,12.45,1737800.0,9.2451,9.26,9.208,9.2451,1737800.0
2011-04-08 10:30:00,12.45,12.5,12.45,12.47,1919800.0,9.2451,9.2822,9.2451,9.26,1919800.0
2011-04-08 11:00:00,12.47,12.49,12.45,12.46,1405200.0,9.26,9.2748,9.2451,9.2525,1405200.0
2011-04-08 11:30:00,12.46,12.51,12.45,12.5,996200.0,9.2525,9.2897,9.2451,9.2822,996200.0
2011-04-08 12:00:00,12.5,12.52,12.49,12.49,650600.0,9.2822,9.2971,9.2748,9.2748,650600.0
2011-04-08 12:30:00,12.49,12.52,12.45,12.46,658400.0,9.2748,9.2971,9.2451,9.2525,658400.0
2011-04-08 13:00:00,12.46,12.5,12.45,12.49,884400.0,9.2525,9.2822,9.2451,9.2748,884400.0
2011-04-08 13:30:00,12.49,12.49,12.44,12.47,840800.0,9.2748,9.2748,9.2377,9.26,840800.0
2011-04-08 14:00:00,12.46,12.47,12.39,12.4,2478200.0,9.2525,9.26,9.2005,9.208,2478200.0
2011-04-08 14:30:00,12.4,12.4,12.31,12.32,2792600.0,9.208,9.208,9.1411,9.1486,2792600.0
2011-04-08 15:00:00,12.32,12.37,12.31,12.36,2000400.0,9.1486,9.1857,9.1411,9.1783,2000400.0
2011-04-08 15:30:00,12.36,12.37,12.33,12.33,4224400.0,9.1783,9.1857,9.156,9.156,4224400.0
2011-04-11 09:30:00,12.35,12.44,12.31,12.32,1983400.0,9.1708,9.2377,9.1411,9.1486,1983400.0
2011-04-11 10:00:00,12.32,12.33,12.27,12.29,1165200.0,9.1486,9.156,9.1114,9.1263,1165200.0
2011-04-11 10:30:00,12.29,12.37,12.28,12.34,1007200.0,9.1263,9.1857,9.1189,9.1634,1007200.0
2011-04-11 11:00:00,12.34,12.36,12.3,12.33,796400.0,9.1634,9.1783,9.1337,9.156,796400.0
2011-04-11 11:30:00,12.33,12.35,12.31,12.33,856800.0,9.156,9.1708,9.1411,9.156,856800.0
2011-04-11 12:00:00,12.33,12.34,12.31,12.33,640000.0,9.156,9.1634,9.1411,9.156,640000.0
2011-04-11 12:30:00,12.33,12.34,12.3,12.3,1560000.0,9.156,9.1634,9.1337,9.1337,1560000.0
2011-04-11 13:00:00,12.3,12.3,12.26,12.27,1167600.0,9.1337,9.1337,9.104,9.1114,1167600.0
2011-04-11 13:30:00,12.28,12.31,12.26,12.31,898000.0,9.1189,9.1411,9.104,9.1411,898000.0
2011-04-11 14:00:00,12.31,12.33,12.3,12.31,1492200.0,9.1411,9.156,9.1337,9.1411,1492200.0
2011-04-11 14:30:00,12.31,12.33,12.3,12.31,1496400.0,9.1411,9.156,9.1337,9.1411,1496400.0
2011-04-11 15:00:00,12.31,12.31,12.24,12.24,2495000.0,9.1411,9.1411,9.0892,9.0892,2495000.0
2011-04-11 15:30:00,12.24,12.28,12.24,12.27,3216400.0,9.0892,9.1189,9.0892,9.1114,3216400.0
2011-04-12 09:30:00,12.17,12.26,12.13,12.2,2328600.0,9.0372,9.104,9.0075,9.0595,2328600.0
2011-04-12 10:00:00,12.2,12.21,12.11,12.13,4185000.0,9.0595,9.0669,8.9926,9.0075,4185000.0
2011-04-12 10:30:00,12.13,12.15,12.09,12.12,2155200.0,9.0075,9.0223,8.9778,9.0,2155200.0
2011-04-12 11:00:00,12.11,12.18,12.11,12.17,2306400.0,8.9926,9.0446,8.9926,9.0372,2306400.0
2011-04-12 11:30:00,12.16,12.2,12.15,12.16,1487800.0,9.0298,9.0595,9.0223,9.0298,1487800.0
2011-04-12 12:00:00,12.16,12.2,12.16,12.19,1082000.0,9.0298,9.0595,9.0298,9.052,1082000.0
2011-04-12 12:30:00,12.19,12.21,12.17,12.21,1335200.0,9.052,9.0669,9.0372,9.0669,1335200.0
2011-04-12 13:00:00,12.21,12.22,12.2,12.21,1949000.0,9.0669,9.0743,9.0595,9.0669,1949000.0
2011-04-12 13:30:00,12.21,12.22,12.18,12.2,2047000.0,9.0669,9.0743,9.0446,9.0595,2047000.0
2011-04-12 14:00:00,12.2,12.22,12.18,12.19,2167400.0,9.0595,9.0743,9.0446,9.052,2167400.0
2011-04-12 14:30:00,12.19,12.2,12.17,12.18,1142200.0,9.052,9.0595,9.0372,9.0446,1142200.0
2011-04-12 15:00:00,12.18,12.18,12.13,12.14,4336200.0,9.0446,9.0446,9.0075,9.0149,4336200.0
2011-04-12 15:30:00,12.14,12.19,12.12,12.16,4642800.0,9.0149,9.052,9.0,9.0298,4642800.0
2011-04-13 09:30:00,12.19,12.21,12.09,12.11,4480200.0,9.052,9.0669,8.9778,8.9926,4480200.0
2011-04-13 10:00:00,12.11,12.13,12.05,12.1,2005600.0,8.9926,9.0075,8.9481,8.9852,2005600.0
2011-04-13 10:30:00,12.1,12.15,12.08,12.12,2094600.0,8.9852,9.0223,8.9703,9.0,2094600.0
2011-04-13 11:00:00,12.13,12.16,12.08,12.09,4030400.0,9.0075,9.0298,8.9703,8.9778,4030400.0
2011-04-13 11:30:00,12.09,12.11,12.03,12.03,1677200.0,8.9778,8.9926,8.9332,8.9332,1677200.0
2011-04-13 12:00:00,12.04,12.04,11.99,12.0,3570800.0,8.9406,8.9406,8.9035,8.9109,3570800.0
2011-04-13 12:30:00,12.0,12.01,11.93,11.98,3201200.0,8.9109,8.9184,8.859,8.8961,3201200.0
2011-04-13 13:00:00,11.98,12.06,11.97,12.05,1606200.0,8.8961,8.9555,8.8887,8.9481,1606200.0
2011-04-13 13:30:00,12.05,12.08,12.0,12.0,4541000.0,8.9481,8.9703,8.9109,8.9109,4541000.0
2011-04-13 14:00:00,12.01,12.09,11.99,12.08,1605000.0,8.9184,8.9778,8.9035,8.9703,1605000.0
2011-04-13 14:30:00,12.08,12.12,12.06,12.11,1418400.0,8.9703,9.0,8.9555,8.9926,1418400.0
2011-04-13 15:00:00,12.11,12.13,12.08,12.09,3869200.0,8.9926,9.0075,8.9703,8.9778,3869200.0
2011-04-13 15:30:00,12.09,12.1,12.07,12.09,2803400.0,8.9778,8.9852,8.9629,8.9778,2803400.0
2011-04-14 09:30:00,12.01,12.03,11.91,11.99,2932600.0,8.9184,8.9332,8.8441,8.9035,2932600.0
2011-04-14 10:00:00,11.99,12.08,11.98,12.07,3029000.0,8.9035,8.9703,8.8961,8.9629,3029000.0
2011-04-14 10:30:00,12.06,12.08,12.02,12.04,2158000.0,8.9555,8.9703,8.9258,8.9406,2158000.0
2011-04-14 11:00:00,12.04,12.06,12.02,12.06,2077200.0,8.9406,8.9555,8.9258,8.9555,2077200.0
2011-04-14 11:30:00,12.06,12.06,12.02,12.06,1927800.0,8.9555,8.9555,8.9258,8.9555,1927800.0
2011-04-14 12:00:00,12.05,12.09,12.04,12.09,859000.0,8.9481,8.9778,8.9406,8.9778,859000.0
2011-04-14 12:30:00,12.09,12.11,12.08,12.11,1432600.0,8.9778,8.9926,8.9703,8.9926,1432600.0
2011-04-14 13:00:00,12.11,12.13,12.06,12.07,917000.0,8.9926,9.0075,8.9555,8.9629,917000.0
2011-04-14 13:30:00,12.07,12.08,12.06,12.06,714400.0,8.9629,8.9703,8.9555,8.9555,714400.0
2011-04-14 14:00:00,12.07,12.13,12.07,12.11,1303600.0,8.9629,9.0075,8.9629,8.9926,1303600.0
2011-04-14 14:30:00,12.11,12.15,12.11,12.15,1185400.0,8.9926,9.0223,8.9926,9.0223,1185400.0
2011-04-14 15:00:00,12.15,12.21,12.13,12.2,2369200.0,9.0223,9.0669,9.0075,9.0595,2369200.0
2011-04-14 15:30:00,12.2,12.2,12.13,12.13,5287000.0,9.0595,9.0595,9.0075,9.0075,5287000.0
2011-04-15 09:30:00,12.15,12.19,12.08,12.13,6906600.0,9.0223,9.052,8.9703,9.0075,6906600.0
2011-04-15 10:00:00,12.13,12.22,12.13,12.21,3867800.0,9.0075,9.0743,9.0075,9.0669,3867800.0
2011-04-15 10:30:00,12.22,12.28,12.19,12.28,4453800.0,9.0743,9.1189,9.052,9.1189,4453800.0
2011-04-15 11:00:00,12.28,12.35,12.27,12.32,3827200.0,9.1189,9.1708,9.1114,9.1486,3827200.0
2011-04-15 11:30:00,12.32,12.33,12.26,12.26,2360200.0,9.1486,9.156,9.104,9.104,2360200.0
2011-04-15 12:00:00,12.27,12.34,12.25,12.29,1850400.0,9.1114,9.1634,9.0966,9.1263,1850400.0
2011-04-15 12:30:00,12.29,12.37,12.29,12.37,1146400.0,9.1263,9.1857,9.1263,9.1857,1146400.0
2011-04-15 13:00:00,12.37,12.38,12.27,12.27,2489600.0,9.1857,9.1931,9.1114,9.1114,2489600.0
2011-04-15 13:30:00,12.28,12.29,12.27,12.27,2004200.0,9.1189,9.1263,9.1114,9.1114,2004200.0
2011-04-15 14:00:00,12.27,12.28,12.27,12.28,1198800.0,9.1114,9.1189,9.1114,9.1189,1198800.0
2011-04-15 14:30:00,12.28,12.3,12.27,12.28,1760200.0,9.1189,9.1337,9.1114,9.1189,1760200.0
2011-04-15 15:00:00,12.27,12.28,12.24,12.26,1535800.0,9.1114,9.1189,9.0892,9.104,1535800.0
2011-04-15 15:30:00,12.26,12.27,12.22,12.24,3866400.0,9.104,9.1114,9.0743,9.0892,3866400.0
2011-04-18 09:30:00,12.04,12.15,11.97,11.99,3741200.0,8.9406,9.0223,8.8887,8.9035,3741200.0
2011-04-18 10:00:00,12.0,12.07,11.97,12.06,3821400.0,8.9109,8.9629,8.8887,8.9555,3821400.0
2011-04-18 10:30:00,12.06,12.11,12.02,12.05,2169400.0,8.9555,8.9926,8.9258,8.9481,2169400.0
2011-04-18 11:00:00,12.05,12.08,12.02,12.04,1244400.0,8.9481,8.9703,8.9258,8.9406,1244400.0
2011-04-18 11:30:00,12.04,12.06,12.01,12.04,1329400.0,8.9406,8.9555,8.9184,8.9406,1329400.0
2011-04-18 12:00:00,12.04,12.04,12.01,12.02,670600.0,8.9406,8.9406,8.9184,8.9258,670600.0
2011-04-18 12:30:00,12.02,12.02,12.01,12.02,396000.0,8.9258,8.9258,8.9184,8.9258,396000.0
2011-04-18 13:00:00,12.02,12.02,11.98,11.98,717600.0,8.9258,8.9258,8.8961,8.8961,717600.0
2011-04-18 13:30:00,11.98,11.99,11.96,11.98,1554000.0,8.8961,8.9035,8.8812,8.8961,1554000.0
2011-04-18 14:00:00,11.98,11.99,11.96,11.97,1504600.0,8.8961,8.9035,8.8812,8.8887,1504600.0
2011-04-18 14:30:00,11.97,12.01,11.97,11.98,2328800.0,8.8887,8.9184,8.8887,8.8961,2328800.0
2011-04-18 15:00:00,11.99,11.99,11.94,11.97,3805000.0,8.9035,8.9035,8.8664,8.8887,3805000.0
2011-04-18 15:30:00,11.97,11.99,11.93,11.98,6556800.0,8.8887,8.9035,8.859,8.8961,6556800.0
2011-04-19 09:30:00,12.03,12.07,11.95,12.03,3723000.0,8.9332,8.9629,8.8738,8.9332,3723000.0
2011-04-19 10:00:00,12.03,12.03,11.99,11.99,3192600.0,8.9332,8.9332,8.9035,8.9035,3192600.0
2011-04-19 10:30:00,11.99,12.0,11.97,11.98,2324800.0,8.9035,8.9109,8.8887,8.8961,2324800.0
2011-04-19 11:00:00,11.98,12.0,11.97,11.99,1229000.0,8.8961,8.9109,8.8887,8.9035,1229000.0
2011-04-19 11:30:00,11.99,12.04,11.99,12.04,1313600.0,8.9035,8.9406,8.9035,8.9406,1313600.0
2011-04-19 12:00:00,12.04,12.09,12.04,12.08,1966800.0,8.9406,8.9778,8.9406,8.9703,1966800.0
2011-04-19 12:30:00,12.08,12.1,12.05,12.09,1073200.0,8.9703,8.9852,8.9481,8.9778,1073200.0
2011-04-19 13:00:00,12.09,12.13,12.09,12.13,1149600.0,8.9778,9.0075,8.9778,9.0075,1149600.0
2011-04-19 13:30:00,12.13,12.17,12.12,12.15,1395600.0,9.0075,9.0372,9.0,9.0223,1395600.0
2011-04-19 14:00:00,12.15,12.15,12.12,12.12,857400.0,9.0223,9.0223,9.0,9.0,857400.0
2011-04-19 14:30:00,12.12,12.13,12.11,12.11,1637000.0,9.0,9.0075,8.9926,8.9926,1637000.0
2011-04-19 15:00:00,12.11,12.12,12.1,12.11,1428600.0,8.9926,9.0,8.9852,8.9926,1428600.0
2011-04-19 15:30:00,12.11,12.15,12.1,12.15,3678200.0,8.9926,9.0223,8.9852,9.0223,3678200.0
2011-04-20 09:30:00,12.31,12.34,12.27,12.32,3231000.0,9.1411,9.1634,9.1114,9.1486,3231000.0
2011-04-20 10:00:00,12.31,12.4,12.31,12.37,2909800.0,9.1411,9.208,9.1411,9.1857,2909800.0
2011-04-20 10:30:00,12.37,12.38,12.35,12.38,1608200.0,9.1857,9.1931,9.1708,9.1931,1608200.0
2011-04-20 11:00:00,12.38,12.38,12.36,12.38,1383000.0,9.1931,9.1931,9.1783,9.1931,1383000.0
2011-04-20 11:30:00,12.38,12.43,12.37,12.41,1899800.0,9.1931,9.2302,9.1857,9.2154,1899800.0
2011-04-20 12:00:00,12.41,12.41,12.38,12.38,1776600.0,9.2154,9.2154,9.1931,9.1931,1776600.0
2011-04-20 12:30:00,12.38,12.38,12.37,12.38,1553400.0,9.1931,9.1931,9.1857,9.1931,1553400.0
2011-04-20 13:00:00,12.38,12.4,12.37,12.38,1809800.0,9.1931,9.208,9.1857,9.1931,1809800.0
2011-04-20 13:30:00,12.38,12.39,12.36,12.38,1677800.0,9.1931,9.2005,9.1783,9.1931,1677800.0
2011-04-20 14:00:00,12.38,12.4,12.37,12.38,1487000.0,9.1931,9.208,9.1857,9.1931,1487000.0
2011-04-20 14:30:00,12.38,12.4,12.38,12.4,1418200.0,9.1931,9.208,9.1931,9.208,1418200.0
2011-04-20 15:00:00,12.4,12.44,12.38,12.43,5187800.0,9.208,9.2377,9.1931,9.2302,5187800.0
2011-04-20 15:30:00,12.43,12.46,12.42,12.43,5620600.0,9.2302,9.2525,9.2228,9.2302,5620600.0
2011-04-21 09:30:00,12.4,12.5,12.39,12.49,3245000.0,9.208,9.2822,9.2005,9.2748,3245000.0
2011-04-21 10:00:00,12.49,12.54,12.48,12.52,1782800.0,9.2748,9.3119,9.2674,9.2971,1782800.0
2011-04-21 10:30:00,12.52,12.55,12.49,12.54,1760600.0,9.2971,9.3194,9.2748,9.3119,1760600.0
2011-04-21 11:00:00,12.54,12.57,12.53,12.56,1846800.0,9.3119,9.3342,9.3045,9.3268,1846800.0
2011-04-21 11:30:00,12.56,12.59,12.55,12.59,1116000.0,9.3268,9.3491,9.3194,9.3491,1116000.0
2011-04-21 12:00:00,12.59,12.63,12.58,12.62,1768400.0,9.3491,9.3788,9.3416,9.3713,1768400.0
2011-04-21 12:30:00,12.62,12.66,12.62,12.65,1966800.0,9.3713,9.401,9.3713,9.3936,1966800.0
2011-04-21 13:00:00,12.65,12.65,12.57,12.59,1753000.0,9.3936,9.3936,9.3342,9.3491,1753000.0
2011-04-21 13:30:00,12.59,12.6,12.56,12.6,1466800.0,9.3491,9.3565,9.3268,9.3565,1466800.0
2011-04-21 14:00:00,12.6,12.62,12.59,12.62,1270200.0,9.3565,9.3713,9.3491,9.3713,1270200.0
2011-04-21 14:30:00,12.62,12.66,12.62,12.63,3748200.0,9.3713,9.401,9.3713,9.3788,3748200.0
2011-04-21 15:00:00,12.63,12.65,12.63,12.63,2881600.0,9.3788,9.3936,9.3788,9.3788,2881600.0
2011-04-21 15:30:00,12.63,12.68,12.62,12.67,5377000.0,9.3788,9.4159,9.3713,9.4085,5377000.0
2011-04-25 09:30:00,12.63,12.67,12.57,12.65,1810200.0,9.3788,9.4085,9.3342,9.3936,1810200.0
2011-04-25 10:00:00,12.65,12.65,12.58,12.62,1721600.0,9.3936,9.3936,9.3416,9.3713,1721600.0
2011-04-25 10:30:00,12.62,12.67,12.6,12.62,1030600.0,9.3713,9.4085,9.3565,9.3713,1030600.0
2011-04-25 11:00:00,12.62,12.62,12.55,12.55,2110400.0,9.3713,9.3713,9.3194,9.3194,2110400.0
2011-04-25 11:30:00,12.55,12.58,12.54,12.58,1645600.0,9.3194,9.3416,9.3119,9.3416,1645600.0
2011-04-25 12:00:00,12.57,12.61,12.57,12.6,611200.0,9.3342,9.3639,9.3342,9.3565,611200.0
2011-04-25 12:30:00,12.6,12.62,12.59,12.61,444200.0,9.3565,9.3713,9.3491,9.3639,444200.0
2011-04-25 13:00:00,12.61,12.63,12.6,12.62,369000.0,9.3639,9.3788,9.3565,9.3713,369000.0
2011-04-25 13:30:00,12.62,12.63,12.61,12.61,369200.0,9.3713,9.3788,9.3639,9.3639,369200.0
2011-04-25 14:00:00,12.62,12.65,12.61,12.65,513600.0,9.3713,9.3936,9.3639,9.3936,513600.0
2011-04-25 14:30:00,12.64,12.65,12.61,12.63,486800.0,9.3862,9.3936,9.3639,9.3788,486800.0
2011-04-25 15:00:00,12.63,12.63,12.6,12.63,840600.0,9.3788,9.3788,9.3565,9.3788,840600.0
2011-04-25 15:30:00,12.63,12.67,12.62,12.65,1622600.0,9.3788,9.4085,9.3713,9.3936,1622600.0
2011-04-26 09:30:00,12.66,12.79,12.65,12.77,2210000.0,9.401,9.4976,9.3936,9.4827,2210000.0
2011-04-26 10:00:00,12.77,12.79,12.72,12.74,1420800.0,9.4827,9.4976,9.4456,9.4604,1420800.0
2011-04-26 10:30:00,12.74,12.77,12.71,12.74,1734200.0,9.4604,9.4827,9.4382,9.4604,1734200.0
2011-04-26 11:00:00,12.74,12.76,12.72,12.74,1255200.0,9.4604,9.4753,9.4456,9.4604,1255200.0
2011-04-26 11:30:00,12.74,12.77,12.73,12.74,1217800.0,9.4604,9.4827,9.453,9.4604,1217800.0
2011-04-26 12:00:00,12.74,12.77,12.72,12.72,953800.0,9.4604,9.4827,9.4456,9.4456,953800.0
2011-04-26 12:30:00,12.72,12.78,12.72,12.78,803200.0,9.4456,9.4902,9.4456,9.4902,803200.0
2011-04-26 13:00:00,12.78,12.8,12.77,12.78,1388800.0,9.4902,9.505,9.4827,9.4902,1388800.0
2011-04-26 13:30:00,12.78,12.78,12.74,12.75,1480200.0,9.4902,9.4902,9.4604,9.4679,1480200.0
2011-04-26 14:00:00,12.74,12.79,12.74,12.79,1198800.0,9.4604,9.4976,9.4604,9.4976,1198800.0
2011-04-26 14:30:00,12.79,12.81,12.77,12.77,1143200.0,9.4976,9.5124,9.4827,9.4827,1143200.0
2011-04-26 15:00:00,12.77,12.8,12.76,12.77,1342400.0,9.4827,9.505,9.4753,9.4827,1342400.0
2011-04-26 15:30:00,12.77,12.8,12.76,12.8,3155000.0,9.4827,9.505,9.4753,9.505,3155000.0
2011-04-27 09:30:00,12.84,12.93,12.79,12.88,2513400.0,9.5347,9.6015,9.4976,9.5644,2513400.0
2011-04-27 10:00:00,12.88,12.9,12.85,12.85,1553000.0,9.5644,9.5793,9.5421,9.5421,1553000.0
2011-04-27 10:30:00,12.86,12.86,12.79,12.8,1008000.0,9.5496,9.5496,9.4976,9.505,1008000.0
2011-04-27 11:00:00,12.8,12.81,12.79,12.79,1014600.0,9.505,9.5124,9.4976,9.4976,1014600.0
2011-04-27 11:30:00,12.79,12.81,12.76,12.77,1286600.0,9.4976,9.5124,9.4753,9.4827,1286600.0
2011-04-27 12:00:00,12.78,12.79,12.74,12.77,406200.0,9.4902,9.4976,9.4604,9.4827,406200.0
2011-04-27 12:30:00,12.77,12.83,12.76,12.81,1153800.0,9.4827,9.5273,9.4753,9.5124,1153800.0
2011-04-27 13:00:00,12.81,12.83,12.8,12.8,773000.0,9.5124,9.5273,9.505,9.505,773000.0
2011-04-27 13:30:00,12.81,12.84,12.8,12.83,968200.0,9.5124,9.5347,9.505,9.5273,968200.0
2011-04-27 14:00:00,12.83,12.84,12.78,12.79,1315600.0,9.5273,9.5347,9.4902,9.4976,1315600.0
2011-04-27 14:30:00,12.79,12.86,12.79,12.85,1286600.0,9.4976,9.5496,9.4976,9.5421,1286600.0
2011-04-27 15:00:00,12.85,12.89,12.84,12.88,1997400.0,9.5421,9.5718,9.5347,9.5644,1997400.0
2011-04-27 15:30:00,12.88,12.95,12.88,12.92,4268400.0,9.5644,9.6164,9.5644,9.5941,4268400.0
2011-04-28 09:30:00,12.89,13.06,12.88,13.05,3507800.0,9.5718,9.6981,9.5644,9.6906,3507800.0
2011-04-28 10:00:00,13.05,13.09,13.0,13.05,2560200.0,9.6906,9.7204,9.6535,9.6906,2560200.0
2011-04-28 10:30:00,13.05,13.06,12.99,13.01,2089800.0,9.6906,9.6981,9.6461,9.6609,2089800.0
2011-04-28 11:00:00,13.02,13.11,13.02,13.09,2742800.0,9.6684,9.7352,9.6684,9.7204,2742800.0
2011-04-28 11:30:00,13.09,13.11,12.99,13.0,1950600.0,9.7204,9.7352,9.6461,9.6535,1950600.0
2011-04-28 12:00:00,13.0,13.0,12.97,12.99,680600.0,9.6535,9.6535,9.6312,9.6461,680600.0
2011-04-28 12:30:00,12.99,13.0,12.94,12.95,1073400.0,9.6461,9.6535,9.609,9.6164,1073400.0
2011-04-28 13:00:00,12.95,12.99,12.94,12.99,1151000.0,9.6164,9.6461,9.609,9.6461,1151000.0
2011-04-28 13:30:00,12.99,13.01,12.98,12.99,1988000.0,9.6461,9.6609,9.6387,9.6461,1988000.0
2011-04-28 14:00:00,12.99,13.02,12.99,13.02,970200.0,9.6461,9.6684,9.6461,9.6684,970200.0
2011-04-28 14:30:00,13.02,13.03,12.99,13.0,1583800.0,9.6684,9.6758,9.6461,9.6535,1583800.0
2011-04-28 15:00:00,12.99,13.03,12.99,13.03,1670400.0,9.6461,9.6758,9.6461,9.6758,1670400.0
2011-04-28 15:30:00,13.02,13.09,13.02,13.09,7468600.0,9.6684,9.7204,9.6684,9.7204,7468600.0
2011-04-29 09:30:00,13.06,13.09,12.97,12.99,3962800.0,9.6981,9.7204,9.6312,9.6461,3962800.0
2011-04-29 10:00:00,12.99,13.03,12.96,13.02,2594200.0,9.6461,9.6758,9.6238,9.6684,2594200.0
2011-04-29 10:30:00,13.01,13.11,13.01,13.09,2403200.0,9.6609,9.7352,9.6609,9.7204,2403200.0
2011-04-29 11:00:00,13.09,13.1,13.04,13.07,2653600.0,9.7204,9.7278,9.6832,9.7055,2653600.0
2011-04-29 11:30:00,13.08,13.12,13.06,13.08,1868600.0,9.7129,9.7426,9.6981,9.7129,1868600.0
2011-04-29 12:00:00,13.08,13.11,13.07,13.08,1592000.0,9.7129,9.7352,9.7055,9.7129,1592000.0
2011-04-29 12:30:00,13.09,13.09,13.06,13.08,1247200.0,9.7204,9.7204,9.6981,9.7129,1247200.0
2011-04-29 13:00:00,13.07,13.08,13.03,13.03,782400.0,9.7055,9.7129,9.6758,9.6758,782400.0
2011-04-29 13:30:00,13.03,13.07,13.03,13.05,741600.0,9.6758,9.7055,9.6758,9.6906,741600.0
2011-04-29 14:00:00,13.05,13.06,13.02,13.05,702800.0,9.6906,9.6981,9.6684,9.6906,702800.0
2011-04-29 14:30:00,13.05,13.08,13.04,13.06,1201400.0,9.6906,9.7129,9.6832,9.6981,1201400.0
2011-04-29 15:00:00,13.06,13.1,13.05,13.08,1601000.0,9.6981,9.7278,9.6906,9.7129,1601000.0
2011-04-29 15:30:00,13.07,13.12,13.06,13.12,6358000.0,9.7055,9.7426,9.6981,9.7426,6358000.0
2011-05-02 09:30:00,13.15,13.35,13.04,13.31,5847400.0,9.7649,9.9134,9.6832,9.8837,5847400.0
2011-05-02 10:00:00,13.31,13.39,13.28,13.39,3216800.0,9.8837,9.9431,9.8614,9.9431,3216800.0
2011-05-02 10:30:00,13.39,13.45,13.32,13.35,4185800.0,9.9431,9.9877,9.8911,9.9134,4185800.0
2011-05-02 11:00:00,13.35,13.36,13.29,13.35,1811800.0,9.9134,9.9208,9.8689,9.9134,1811800.0
2011-05-02 11:30:00,13.34,13.34,13.29,13.3,1390200.0,9.906,9.906,9.8689,9.8763,1390200.0
2011-05-02 12:00:00,13.3,13.34,13.24,13.27,1457600.0,9.8763,9.906,9.8317,9.854,1457600.0
2011-05-02 12:30:00,13.27,13.31,13.24,13.28,1241600.0,9.854,9.8837,9.8317,9.8614,1241600.0
2011-05-02 13:00:00,13.28,13.35,13.26,13.35,1348600.0,9.8614,9.9134,9.8466,9.9134,1348600.0
2011-05-02 13:30:00,13.35,13.35,13.3,13.35,1447800.0,9.9134,9.9134,9.8763,9.9134,1447800.0
2011-05-02 14:00:00,13.35,13.38,13.33,13.34,1163000.0,9.9134,9.9357,9.8986,9.906,1163000.0
2011-05-02 14:30:00,13.34,13.4,13.34,13.37,2561600.0,9.906,9.9505,9.906,9.9283,2561600.0
2011-05-02 15:00:00,13.37,13.43,13.33,13.34,3207200.0,9.9283,9.9728,9.8986,9.906,3207200.0
2011-05-02 15:30:00,13.34,13.38,13.3,13.34,6030000.0,9.906,9.9357,9.8763,9.906,6030000.0
2011-05-03 09:30:00,13.38,13.46,13.28,13.31,3366400.0,9.9357,9.9951,9.8614,9.8837,3366400.0
2011-05-03 10:00:00,13.31,13.36,13.24,13.31,2899200.0,9.8837,9.9208,9.8317,9.8837,2899200.0
2011-05-03 10:30:00,13.31,13.37,13.31,13.31,1340600.0,9.8837,9.9283,9.8837,9.8837,1340600.0
2011-05-03 11:00:00,13.31,13.38,13.31,13.38,1461600.0,9.8837,9.9357,9.8837,9.9357,1461600.0
2011-05-03 11:30:00,13.38,13.4,13.31,13.34,1579800.0,9.9357,9.9505,9.8837,9.906,1579800.0
2011-05-03 12:00:00,13.34,13.35,13.29,13.3,2081000.0,9.906,9.9134,9.8689,9.8763,2081000.0
2011-05-03 12:30:00,13.3,13.31,13.22,13.26,1270000.0,9.8763,9.8837,9.8169,9.8466,1270000.0
2011-05-03 13:00:00,13.26,13.32,13.22,13.24,1606600.0,9.8466,9.8911,9.8169,9.8317,1606600.0
2011-05-03 13:30:00,13.24,13.3,13.19,13.22,1805400.0,9.8317,9.8763,9.7946,9.8169,1805400.0
2011-05-03 14:00:00,13.22,13.22,13.17,13.2,2141000.0,9.8169,9.8169,9.7798,9.802,2141000.0
2011-05-03 14:30:00,13.21,13.22,13.19,13.2,912000.0,9.8095,9.8169,9.7946,9.802,912000.0
2011-05-03 15:00:00,13.21,13.3,13.19,13.29,2583400.0,9.8095,9.8763,9.7946,9.8689,2583400.0
2011-05-03 15:30:00,13.3,13.33,13.26,13.31,4826600.0,9.8763,9.8986,9.8466,9.8837,4826600.0
2011-05-04 09:30:00,13.54,13.58,13.12,13.18,7901400.0,10.0545,10.0842,9.7426,9.7872,7901400.0
2011-05-04 10:00:00,13.18,13.53,13.01,13.01,6537400.0,9.7872,10.0471,9.6609,9.6609,6537400.0
2011-05-04 10:30:00,13.02,13.15,13.0,13.06,4982400.0,9.6684,9.7649,9.6535,9.6981,4982400.0
2011-05-04 11:00:00,13.06,13.12,12.99,13.05,3607600.0,9.6981,9.7426,9.6461,9.6906,3607600.0
2011-05-04 11:30:00,13.05,13.09,12.99,13.05,1984000.0,9.6906,9.7204,9.6461,9.6906,1984000.0
2011-05-04 12:00:00,13.05,13.12,12.96,13.03,2992600.0,9.6906,9.7426,9.6238,9.6758,2992600.0
2011-05-04 12:30:00,13.03,13.06,13.01,13.03,2292200.0,9.6758,9.6981,9.6609,9.6758,2292200.0
2011-05-04 13:00:00,13.03,13.05,13.0,13.03,3006000.0,9.6758,9.6906,9.6535,9.6758,3006000.0
2011-05-04 13:30:00,13.03,13.04,12.97,12.99,3046200.0,9.6758,9.6832,9.6312,9.6461,3046200.0
2011-05-04 14:00:00,12.98,13.02,12.96,13.02,2382600.0,9.6387,9.6684,9.6238,9.6684,2382600.0
2011-05-04 14:30:00,13.02,13.03,12.99,13.0,3864400.0,9.6684,9.6758,9.6461,9.6535,3864400.0
2011-05-04 15:00:00,13.0,13.03,12.94,12.97,4422000.0,9.6535,9.6758,9.609,9.6312,4422000.0
2011-05-04 15:30:00,12.97,13.01,12.96,12.97,6197800.0,9.6312,9.6609,9.6238,9.6312,6197800.0
2011-05-05 09:30:00,12.9,12.99,12.78,12.95,4870400.0,9.5793,9.6461,9.4902,9.6164,4870400.0
2011-05-05 10:00:00,12.96,12.97,12.83,12.91,4527800.0,9.6238,9.6312,9.5273,9.5867,4527800.0
2011-05-05 10:30:00,12.9,12.98,12.88,12.95,2743400.0,9.5793,9.6387,9.5644,9.6164,2743400.0
2011-05-05 11:00:00,12.94,12.96,12.84,12.94,1784000.0,9.609,9.6238,9.5347,9.609,1784000.0
2011-05-05 11:30:00,12.94,12.95,12.9,12.92,1900600.0,9.609,9.6164,9.5793,9.5941,1900600.0
2011-05-05 12:00:00,12.92,12.97,12.9,12.95,1686400.0,9.5941,9.6312,9.5793,9.6164,1686400.0
2011-05-05 12:30:00,12.94,12.94,12.86,12.88,1375200.0,9.609,9.609,9.5496,9.5644,1375200.0
2011-05-05 13:00:00,12.88,12.9,12.86,12.88,2173600.0,9.5644,9.5793,9.5496,9.5644,2173600.0
2011-05-05 13:30:00,12.88,12.92,12.83,12.92,2245200.0,9.5644,9.5941,9.5273,9.5941,2245200.0
2011-05-05 14:00:00,12.92,12.92,12.85,12.88,1919000.0,9.5941,9.5941,9.5421,9.5644,1919000.0
2011-05-05 14:30:00,12.88,12.91,12.83,12.83,2115000.0,9.5644,9.5867,9.5273,9.5273,2115000.0
2011-05-05 15:00:00,12.83,12.84,12.7,12.7,4774400.0,9.5273,9.5347,9.4307,9.4307,4774400.0
2011-05-05 15:30:00,12.7,12.8,12.7,12.79,5121200.0,9.4307,9.505,9.4307,9.4976,5121200.0
2011-05-06 09:30:00,12.92,12.95,12.72,12.75,3648000.0,9.5941,9.6164,9.4456,9.4679,3648000.0
2011-05-06 10:00:00,12.75,12.85,12.73,12.82,2583400.0,9.4679,9.5421,9.453,9.5199,2583400.0
2011-05-06 10:30:00,12.83,12.85,12.8,12.85,1840200.0,9.5273,9.5421,9.505,9.5421,1840200.0
2011-05-06 11:00:00,12.85,12.88,12.84,12.85,1805400.0,9.5421,9.5644,9.5347,9.5421,1805400.0
2011-05-06 11:30:00,12.85,12.88,12.83,12.87,2677000.0,9.5421,9.5644,9.5273,9.557,2677000.0
2011-05-06 12:00:00,12.87,12.89,12.81,12.81,3138800.0,9.557,9.5718,9.5124,9.5124,3138800.0
2011-05-06 12:30:00,12.81,12.84,12.76,12.81,1176200.0,9.5124,9.5347,9.4753,9.5124,1176200.0
2011-05-06 13:00:00,12.81,12.85,12.74,12.78,1476800.0,9.5124,9.5421,9.4604,9.4902,1476800.0
2011-05-06 13:30:00,12.77,12.78,12.71,12.72,1381400.0,9.4827,9.4902,9.4382,9.4456,1381400.0
2011-05-06 14:00:00,12.72,12.81,12.72,12.78,2272000.0,9.4456,9.5124,9.4456,9.4902,2272000.0
2011-05-06 14:30:00,12.78,12.78,12.73,12.75,2746600.0,9.4902,9.4902,9.453,9.4679,2746600.0
2011-05-06 15:00:00,12.75,12.79,12.71,12.72,1849400.0,9.4679,9.4976,9.4382,9.4456,1849400.0
2011-05-06 15:30:00,12.72,12.75,12.71,12.72,4027600.0,9.4456,9.4679,9.4382,9.4456,4027600.0
2011-05-09 09:30:00,12.69,12.73,12.62,12.67,3011000.0,9.4233,9.453,9.3713,9.4085,3011000.0
2011-05-09 10:00:00,12.67,12.69,12.59,12.59,2195600.0,9.4085,9.4233,9.3491,9.3491,2195600.0
2011-05-09 10:30:00,12.59,12.67,12.58,12.66,1912600.0,9.3491,9.4085,9.3416,9.401,1912600.0
2011-05-09 11:00:00,12.66,12.69,12.61,12.63,1349600.0,9.401,9.4233,9.3639,9.3788,1349600.0
2011-05-09 11:30:00,12.63,12.7,12.61,12.69,1494800.0,9.3788,9.4307,9.3639,9.4233,1494800.0
2011-05-09 12:00:00,12.69,12.78,12.69,12.74,2385000.0,9.4233,9.4902,9.4233,9.4604,2385000.0
2011-05-09 12:30:00,12.74,12.76,12.7,12.7,1056000.0,9.4604,9.4753,9.4307,9.4307,1056000.0
2011-05-09 13:00:00,12.7,12.71,12.67,12.69,953600.0,9.4307,9.4382,9.4085,9.4233,953600.0
2011-05-09 13:30:00,12.69,12.69,12.65,12.67,795800.0,9.4233,9.4233,9.3936,9.4085,795800.0
2011-05-09 14:00:00,12.67,12.68,12.65,12.66,1652600.0,9.4085,9.4159,9.3936,9.401,1652600.0
2011-05-09 14:30:00,12.67,12.71,12.66,12.68,1851800.0,9.4085,9.4382,9.401,9.4159,1851800.0
2011-05-09 15:00:00,12.69,12.71,12.67,12.67,1619000.0,9.4233,9.4382,9.4085,9.4085,1619000.0
2011-05-09 15:30:00,12.67,12.67,12.63,12.63,4015200.0,9.4085,9.4085,9.3788,9.3788,4015200.0
2011-05-10 09:30:00,12.66,12.9,12.66,12.88,3329800.0,9.401,9.5793,9.401,9.5644,3329800.0
2011-05-10 10:00:00,12.88,12.96,12.85,12.93,4083200.0,9.5644,9.6238,9.5421,9.6015,4083200.0
2011-05-10 10:30:00,12.93,12.94,12.88,12.9,2546800.0,9.6015,9.609,9.5644,9.5793,2546800.0
2011-05-10 11:00:00,12.9,12.92,12.85,12.88,1930000.0,9.5793,9.5941,9.5421,9.5644,1930000.0
2011-05-10 11:30:00,12.88,12.94,12.86,12.92,1617400.0,9.5644,9.609,9.5496,9.5941,1617400.0
2011-05-10 12:00:00,12.91,12.93,12.88,12.91,1929800.0,9.5867,9.6015,9.5644,9.5867,1929800.0
2011-05-10 12:30:00,12.91,12.95,12.9,12.93,1866000.0,9.5867,9.6164,9.5793,9.6015,1866000.0
2011-05-10 13:00:00,12.93,12.93,12.88,12.9,1550400.0,9.6015,9.6015,9.5644,9.5793,1550400.0
2011-05-10 13:30:00,12.9,12.92,12.88,12.91,1212600.0,9.5793,9.5941,9.5644,9.5867,1212600.0
2011-05-10 14:00:00,12.92,12.92,12.88,12.9,1322600.0,9.5941,9.5941,9.5644,9.5793,1322600.0
2011-05-10 14:30:00,12.9,12.94,12.89,12.94,2373600.0,9.5793,9.609,9.5718,9.609,2373600.0
2011-05-10 15:00:00,12.94,12.96,12.92,12.93,2298600.0,9.609,9.6238,9.5941,9.6015,2298600.0
2011-05-10 15:30:00,12.93,12.95,12.9,12.92,4099200.0,9.6015,9.6164,9.5793,9.5941,4099200.0
2011-05-11 09:30:00,12.83,12.85,12.74,12.75,3143800.0,9.5273,9.5421,9.4604,9.4679,3143800.0
2011-05-11 10:00:00,12.76,12.81,12.75,12.8,2288600.0,9.4753,9.5124,9.4679,9.505,2288600.0
2011-05-11 10:30:00,12.8,12.82,12.77,12.81,1758400.0,9.505,9.5199,9.4827,9.5124,1758400.0
2011-05-11 11:00:00,12.81,12.83,12.8,12.8,1435400.0,9.5124,9.5273,9.505,9.505,1435400.0
2011-05-11 11:30:00,12.8,12.83,12.71,12.72,1687200.0,9.505,9.5273,9.4382,9.4456,1687200.0
2011-05-11 12:00:00,12.72,12.74,12.64,12.67,3160200.0,9.4456,9.4604,9.3862,9.4085,3160200.0
2011-05-11 12:30:00,12.66,12.68,12.63,12.67,1968800.0,9.401,9.4159,9.3788,9.4085,1968800.0
2011-05-11 13:00:00,12.67,12.7,12.65,12.66,2009600.0,9.4085,9.4307,9.3936,9.401,2009600.0
2011-05-11 13:30:00,12.66,12.66,12.61,12.63,2716000.0,9.401,9.401,9.3639,9.3788,2716000.0
2011-05-11 14:00:00,12.63,12.65,12.58,12.6,2420600.0,9.3788,9.3936,9.3416,9.3565,2420600.0
2011-05-11 14:30:00,12.6,12.68,12.6,12.67,2418400.0,9.3565,9.4159,9.3565,9.4085,2418400.0
2011-05-11 15:00:00,12.67,12.74,12.67,12.72,3769400.0,9.4085,9.4604,9.4085,9.4456,3769400.0
2011-05-11 15:30:00,12.72,12.79,12.7,12.76,6362600.0,9.4456,9.4976,9.4307,9.4753,6362600.0
2011-05-12 09:30:00,12.7,12.79,12.68,12.74,1928000.0,9.4307,9.4976,9.4159,9.4604,1928000.0
2011-05-12 10:00:00,12.74,12.76,12.65,12.66,2113800.0,9.4604,9.4753,9.3936,9.401,2113800.0
2011-05-12 10:30:00,12.66,12.68,12.6,12.6,1855400.0,9.401,9.4159,9.3565,9.3565,1855400.0
2011-05-12 11:00:00,12.6,12.63,12.58,12.63,1670600.0,9.3565,9.3788,9.3416,9.3788,1670600.0
2011-05-12 11:30:00,12.63,12.68,12.62,12.62,1771000.0,9.3788,9.4159,9.3713,9.3713,1771000.0
2011-05-12 12:00:00,12.62,12.63,12.61,12.63,1339800.0,9.3713,9.3788,9.3639,9.3788,1339800.0
2011-05-12 12:30:00,12.63,12.63,12.61,12.63,1863600.0,9.3788,9.3788,9.3639,9.3788,1863600.0
2011-05-12 13:00:00,12.63,12.7,12.63,12.67,2268400.0,9.3788,9.4307,9.3788,9.4085,2268400.0
2011-05-12 13:30:00,12.67,12.7,12.64,12.68,1199600.0,9.4085,9.4307,9.3862,9.4159,1199600.0
2011-05-12 14:00:00,12.68,12.72,12.67,12.7,3452400.0,9.4159,9.4456,9.4085,9.4307,3452400.0
2011-05-12 14:30:00,12.7,12.72,12.68,12.69,1337200.0,9.4307,9.4456,9.4159,9.4233,1337200.0
2011-05-12 15:00:00,12.69,12.72,12.67,12.69,1719400.0,9.4233,9.4456,9.4085,9.4233,1719400.0
2011-05-12 15:30:00,12.69,12.73,12.68,12.72,2568800.0,9.4233,9.453,9.4159,9.4456,2568800.0
2011-05-13 09:30:00,12.72,12.76,12.6,12.62,2364200.0,9.4456,9.4753,9.3565,9.3713,2364200.0
2011-05-13 10:00:00,12.62,12.65,12.58,12.63,2094800.0,9.3713,9.3936,9.3416,9.3788,2094800.0
2011-05-13 10:30:00,12.63,12.64,12.61,12.62,1661600.0,9.3788,9.3862,9.3639,9.3713,1661600.0
2011-05-13 11:00:00,12.62,12.63,12.53,12.55,2204000.0,9.3713,9.3788,9.3045,9.3194,2204000.0
2011-05-13 11:30:00,12.55,12.6,12.55,12.59,1372200.0,9.3194,9.3565,9.3194,9.3491,1372200.0
2011-05-13 12:00:00,12.58,12.61,12.49,12.53,2817600.0,9.3416,9.3639,9.2748,9.3045,2817600.0
2011-05-13 12:30:00,12.53,12.57,12.51,12.56,2459600.0,9.3045,9.3342,9.2897,9.3268,2459600.0
2011-05-13 13:00:00,12.56,12.59,12.54,12.56,1245400.0,9.3268,9.3491,9.3119,9.3268,1245400.0
2011-05-13 13:30:00,12.56,12.57,12.54,12.56,1066600.0,9.3268,9.3342,9.3119,9.3268,1066600.0
2011-05-13 14:00:00,12.56,12.59,12.55,12.58,974400.0,9.3268,9.3491,9.3194,9.3416,974400.0
2011-05-13 14:30:00,12.58,12.6,12.56,12.57,1057800.0,9.3416,9.3565,9.3268,9.3342,1057800.0
2011-05-13 15:00:00,12.58,12.58,12.52,12.54,1723000.0,9.3416,9.3416,9.2971,9.3119,1723000.0
2011-05-13 15:30:00,12.54,12.58,12.53,12.56,3470000.0,9.3119,9.3416,9.3045,9.3268,3470000.0
2011-05-16 09:30:00,12.49,12.5,12.38,12.44,4220400.0,9.2748,9.2822,9.1931,9.2377,4220400.0
2011-05-16 10:00:00,12.44,12.46,12.41,12.43,2655000.0,9.2377,9.2525,9.2154,9.2302,2655000.0
2011-05-16 10:30:00,12.43,12.43,12.36,12.38,2384600.0,9.2302,9.2302,9.1783,9.1931,2384600.0
2011-05-16 11:00:00,12.38,12.44,12.37,12.44,2901400.0,9.1931,9.2377,9.1857,9.2377,2901400.0
2011-05-16 11:30:00,12.44,12.46,12.4,12.46,2499800.0,9.2377,9.2525,9.208,9.2525,2499800.0
2011-05-16 12:00:00,12.45,12.46,12.4,12.45,2489600.0,9.2451,9.2525,9.208,9.2451,2489600.0
2011-05-16 12:30:00,12.45,12.5,12.45,12.46,2283600.0,9.2451,9.2822,9.2451,9.2525,2283600.0
2011-05-16 13:00:00,12.46,12.47,12.41,12.46,2052400.0,9.2525,9.26,9.2154,9.2525,2052400.0
2011-05-16 13:30:00,12.45,12.47,12.45,12.46,1509000.0,9.2451,9.26,9.2451,9.2525,1509000.0
2011-05-16 14:00:00,12.46,12.5,12.46,12.48,2404400.0,9.2525,9.2822,9.2525,9.2674,2404400.0
2011-05-16 14:30:00,12.47,12.49,12.44,12.46,2103400.0,9.26,9.2748,9.2377,9.2525,2103400.0
2011-05-16 15:00:00,12.46,12.47,12.43,12.43,1970000.0,9.2525,9.26,9.2302,9.2302,1970000.0
2011-05-16 15:30:00,12.44,12.44,12.35,12.37,5155400.0,9.2377,9.2377,9.1708,9.1857,5155400.0
2011-05-17 09:30:00,12.33,12.36,12.28,12.35,2814200.0,9.156,9.1783,9.1189,9.1708,2814200.0
2011-05-17 10:00:00,12.34,12.35,12.27,12.33,2231400.0,9.1634,9.1708,9.1114,9.156,2231400.0
2011-05-17 10:30:00,12.33,12.34,12.29,12.32,1929800.0,9.156,9.1634,9.1263,9.1486,1929800.0
2011-05-17 11:00:00,12.32,12.34,12.29,12.3,3132800.0,9.1486,9.1634,9.1263,9.1337,3132800.0
2011-05-17 11:30:00,12.3,12.34,12.28,12.32,2120000.0,9.1337,9.1634,9.1189,9.1486,2120000.0
2011-05-17 12:00:00,12.32,12.36,12.3,12.33,1589000.0,9.1486,9.1783,9.1337,9.156,1589000.0
2011-05-17 12:30:00,12.33,12.34,12.29,12.31,2509000.0,9.156,9.1634,9.1263,9.1411,2509000.0
2011-05-17 13:00:00,12.31,12.36,12.31,12.35,3338000.0,9.1411,9.1783,9.1411,9.1708,3338000.0
2011-05-17 13:30:00,12.35,12.37,12.34,12.35,2143200.0,9.1708,9.1857,9.1634,9.1708,2143200.0
2011-05-17 14:00:00,12.35,12.38,12.35,12.36,1943800.0,9.1708,9.1931,9.1708,9.1783,1943800.0
2011-05-17 14:30:00,12.35,12.43,12.35,12.43,3949800.0,9.1708,9.2302,9.1708,9.2302,3949800.0
2011-05-17 15:00:00,12.43,12.47,12.4,12.46,4571200.0,9.2302,9.26,9.208,9.2525,4571200.0
2011-05-17 15:30:00,12.46,12.52,12.45,12.51,6450600.0,9.2525,9.2971,9.2451,9.2897,6450600.0
2011-05-18 09:30:00,12.47,12.52,12.36,12.51,2989800.0,9.26,9.2971,9.1783,9.2897,2989800.0
2011-05-18 10:00:00,12.51,12.59,12.51,12.55,3149200.0,9.2897,9.3491,9.2897,9.3194,3149200.0
2011-05-18 10:30:00,12.56,12.58,12.53,12.56,2507600.0,9.3268,9.3416,9.3045,9.3268,2507600.0
2011-05-18 11:00:00,12.56,12.61,12.56,12.58,1711200.0,9.3268,9.3639,9.3268,9.3416,1711200.0
2011-05-18 11:30:00,12.58,12.61,12.57,12.6,1268600.0,9.3416,9.3639,9.3342,9.3565,1268600.0
2011-05-18 12:00:00,12.6,12.63,12.59,12.63,1267200.0,9.3565,9.3788,9.3491,9.3788,1267200.0
2011-05-18 12:30:00,12.63,12.65,12.58,12.59,2374600.0,9.3788,9.3936,9.3416,9.3491,2374600.0
2011-05-18 13:00:00,12.59,12.63,12.59,12.61,836600.0,9.3491,9.3788,9.3491,9.3639,836600.0
2011-05-18 13:30:00,12.61,12.65,12.6,12.64,1265600.0,9.3639,9.3936,9.3565,9.3862,1265600.0
2011-05-18 14:00:00,12.65,12.65,12.59,12.6,2253600.0,9.3936,9.3936,9.3491,9.3565,2253600.0
2011-05-18 14:30:00,12.6,12.64,12.6,12.63,1427600.0,9.3565,9.3862,9.3565,9.3788,1427600.0
2011-05-18 15:00:00,12.63,12.68,12.63,12.68,1610000.0,9.3788,9.4159,9.3788,9.4159,1610000.0
2011-05-18 15:30:00,12.68,12.69,12.65,12.68,3812000.0,9.4159,9.4233,9.3936,9.4159,3812000.0
2011-05-19 09:30:00,12.71,12.74,12.64,12.69,2103200.0,9.4382,9.4604,9.3862,9.4233,2103200.0
2011-05-19 10:00:00,12.68,12.69,12.58,12.6,2429000.0,9.4159,9.4233,9.3416,9.3565,2429000.0
2011-05-19 10:30:00,12.6,12.61,12.54,12.56,2101400.0,9.3565,9.3639,9.3119,9.3268,2101400.0
2011-05-19 11:00:00,12.55,12.58,12.53,12.56,1570200.0,9.3194,9.3416,9.3045,9.3268,1570200.0
2011-05-19 11:30:00,12.56,12.61,12.56,12.59,1615600.0,9.3268,9.3639,9.3268,9.3491,1615600.0
2011-05-19 12:00:00,12.59,12.61,12.58,12.6,1219600.0,9.3491,9.3639,9.3416,9.3565,1219600.0
2011-05-19 12:30:00,12.61,12.65,12.61,12.62,966800.0,9.3639,9.3936,9.3639,9.3713,966800.0
2011-05-19 13:00:00,12.62,12.68,12.61,12.63,1834400.0,9.3713,9.4159,9.3639,9.3788,1834400.0
2011-05-19 13:30:00,12.63,12.63,12.6,12.63,1346400.0,9.3788,9.3788,9.3565,9.3788,1346400.0
2011-05-19 14:00:00,12.63,12.65,12.61,12.62,982000.0,9.3788,9.3936,9.3639,9.3713,982000.0
2011-05-19 14:30:00,12.62,12.63,12.59,12.63,918400.0,9.3713,9.3788,9.3491,9.3788,918400.0
2011-05-19 15:00:00,12.63,12.68,12.62,12.67,1756800.0,9.3788,9.4159,9.3713,9.4085,1756800.0
2011-05-19 15:30:00,12.66,12.69,12.65,12.69,3250200.0,9.401,9.4233,9.3936,9.4233,3250200.0
2011-05-20 09:30:00,12.66,12.68,12.55,12.55,3275400.0,9.401,9.4159,9.3194,9.3194,3275400.0
2011-05-20 10:00:00,12.55,12.57,12.53,12.55,1570400.0,9.3194,9.3342,9.3045,9.3194,1570400.0
2011-05-20 10:30:00,12.55,12.56,12.49,12.51,1928800.0,9.3194,9.3268,9.2748,9.2897,1928800.0
2011-05-20 11:00:00,12.51,12.55,12.5,12.51,2050800.0,9.2897,9.3194,9.2822,9.2897,2050800.0
2011-05-20 11:30:00,12.5,12.58,12.5,12.56,1284400.0,9.2822,9.3416,9.2822,9.3268,1284400.0
2011-05-20 12:00:00,12.56,12.63,12.56,12.63,1105000.0,9.3268,9.3788,9.3268,9.3788,1105000.0
2011-05-20 12:30:00,12.63,12.65,12.58,12.58,1596000.0,9.3788,9.3936,9.3416,9.3416,1596000.0
2011-05-20 13:00:00,12.58,12.6,12.57,12.57,1456200.0,9.3416,9.3565,9.3342,9.3342,1456200.0
2011-05-20 13:30:00,12.58,12.59,12.56,12.57,1721800.0,9.3416,9.3491,9.3268,9.3342,1721800.0
2011-05-20 14:00:00,12.56,12.6,12.56,12.59,1811000.0,9.3268,9.3565,9.3268,9.3491,1811000.0
2011-05-20 14:30:00,12.59,12.61,12.57,12.59,1652400.0,9.3491,9.3639,9.3342,9.3491,1652400.0
2011-05-20 15:00:00,12.59,12.6,12.57,12.59,1822600.0,9.3491,9.3565,9.3342,9.3491,1822600.0
2011-05-20 15:30:00,12.59,12.61,12.53,12.56,5975400.0,9.3491,9.3639,9.3045,9.3268,5975400.0
2011-05-23 09:30:00,12.39,12.42,12.28,12.29,2892400.0,9.2005,9.2228,9.1189,9.1263,2892400.0
2011-05-23 10:00:00,12.3,12.31,12.22,12.25,2540000.0,9.1337,9.1411,9.0743,9.0966,2540000.0
2011-05-23 10:30:00,12.25,12.28,12.2,12.22,2463600.0,9.0966,9.1189,9.0595,9.0743,2463600.0
2011-05-23 11:00:00,12.22,12.25,12.2,12.24,1561000.0,9.0743,9.0966,9.0595,9.0892,1561000.0
2011-05-23 11:30:00,12.24,12.24,12.21,12.22,1279000.0,9.0892,9.0892,9.0669,9.0743,1279000.0
2011-05-23 12:00:00,12.22,12.22,12.18,12.19,1802200.0,9.0743,9.0743,9.0446,9.052,1802200.0
2011-05-23 12:30:00,12.19,12.24,12.19,12.24,1817000.0,9.052,9.0892,9.052,9.0892,1817000.0
2011-05-23 13:00:00,12.24,12.24,12.18,12.2,2390000.0,9.0892,9.0892,9.0446,9.0595,2390000.0
2011-05-23 13:30:00,12.2,12.24,12.2,12.22,2245800.0,9.0595,9.0892,9.0595,9.0743,2245800.0
2011-05-23 14:00:00,12.22,12.28,12.22,12.26,1948600.0,9.0743,9.1189,9.0743,9.104,1948600.0
2011-05-23 14:30:00,12.26,12.31,12.25,12.28,1751200.0,9.104,9.1411,9.0966,9.1189,1751200.0
2011-05-23 15:00:00,12.29,12.33,12.28,12.28,1796600.0,9.1263,9.156,9.1189,9.1189,1796600.0
2011-05-23 15:30:00,12.29,12.29,12.23,12.28,5022000.0,9.1263,9.1263,9.0817,9.1189,5022000.0
2011-05-24 09:30:00,12.32,12.36,12.27,12.29,4445800.0,9.1486,9.1783,9.1114,9.1263,4445800.0
2011-05-24 10:00:00,12.29,12.31,12.25,12.26,1926600.0,9.1263,9.1411,9.0966,9.104,1926600.0
2011-05-24 10:30:00,12.26,12.27,12.23,12.24,2051800.0,9.104,9.1114,9.0817,9.0892,2051800.0
2011-05-24 11:00:00,12.24,12.28,12.21,12.21,1116600.0,9.0892,9.1189,9.0669,9.0669,1116600.0
2011-05-24 11:30:00,12.22,12.24,12.2,12.21,1424200.0,9.0743,9.0892,9.0595,9.0669,1424200.0
2011-05-24 12:00:00,12.21,12.23,12.19,12.21,706400.0,9.0669,9.0817,9.052,9.0669,706400.0
2011-05-24 12:30:00,12.21,12.21,12.15,12.17,1680600.0,9.0669,9.0669,9.0223,9.0372,1680600.0
2011-05-24 13:00:00,12.17,12.19,12.15,12.18,1558600.0,9.0372,9.052,9.0223,9.0446,1558600.0
2011-05-24 13:30:00,12.18,12.18,12.14,12.17,1578000.0,9.0446,9.0446,9.0149,9.0372,1578000.0
2011-05-24 14:00:00,12.17,12.19,12.17,12.18,1368400.0,9.0372,9.052,9.0372,9.0446,1368400.0
2011-05-24 14:30:00,12.18,12.19,12.17,12.18,1394600.0,9.0446,9.052,9.0372,9.0446,1394600.0
2011-05-24 15:00:00,12.18,12.22,12.18,12.21,2190400.0,9.0446,9.0743,9.0446,9.0669,2190400.0
2011-05-24 15:30:00,12.21,12.22,12.19,12.19,4329000.0,9.0669,9.0743,9.052,9.052,4329000.0
2011-05-25 09:30:00,12.2,12.2,12.14,12.16,1898800.0,9.0595,9.0595,9.0149,9.0298,1898800.0
2011-05-25 10:00:00,12.16,12.18,12.09,12.12,2206000.0,9.0298,9.0446,8.9778,9.0,2206000.0
2011-05-25 10:30:00,12.13,12.2,12.12,12.13,3708400.0,9.0075,9.0595,9.0,9.0075,3708400.0
2011-05-25 11:00:00,12.13,12.15,12.13,12.13,1992000.0,9.0075,9.0223,9.0075,9.0075,1992000.0
2011-05-25 11:30:00,12.14,12.22,12.14,12.21,1388400.0,9.0149,9.0743,9.0149,9.0669,1388400.0
2011-05-25 12:00:00,12.21,12.24,12.21,12.24,1219800.0,9.0669,9.0892,9.0669,9.0892,1219800.0
2011-05-25 12:30:00,12.23,12.24,12.2,12.22,1275400.0,9.0817,9.0892,9.0595,9.0743,1275400.0
2011-05-25 13:00:00,12.22,12.22,12.19,12.2,1846400.0,9.0743,9.0743,9.052,9.0595,1846400.0
2011-05-25 13:30:00,12.19,12.2,12.18,12.2,921000.0,9.052,9.0595,9.0446,9.0595,921000.0
2011-05-25 14:00:00,12.2,12.22,12.19,12.22,984000.0,9.0595,9.0743,9.052,9.0743,984000.0
2011-05-25 14:30:00,12.22,12.22,12.19,12.22,1577600.0,9.0743,9.0743,9.052,9.0743,1577600.0
2011-05-25 15:00:00,12.22,12.29,12.21,12.27,2210400.0,9.0743,9.1263,9.0669,9.1114,2210400.0
2011-05-25 15:30:00,12.27,12.27,12.22,12.22,3319800.0,9.1114,9.1114,9.0743,9.0743,3319800.0
2011-05-26 09:30:00,12.36,12.38,12.24,12.25,4937600.0,9.1783,9.1931,9.0892,9.0966,4937600.0
2011-05-26 10:00:00,12.24,12.3,12.2,12.28,2580600.0,9.0892,9.1337,9.0595,9.1189,2580600.0
2011-05-26 10:30:00,12.28,12.31,12.24,12.26,2159200.0,9.1189,9.1411,9.0892,9.104,2159200.0
2011-05-26 11:00:00,12.26,12.37,12.26,12.35,2711600.0,9.104,9.1857,9.104,9.1708,2711600.0
2011-05-26 11:30:00,12.36,12.42,12.35,12.4,2083400.0,9.1783,9.2228,9.1708,9.208,2083400.0
2011-05-26 12:00:00,12.4,12.43,12.38,12.4,1971200.0,9.208,9.2302,9.1931,9.208,1971200.0
2011-05-26 12:30:00,12.4,12.45,12.39,12.44,1319800.0,9.208,9.2451,9.2005,9.2377,1319800.0
2011-05-26 13:00:00,12.44,12.5,12.43,12.49,1696800.0,9.2377,9.2822,9.2302,9.2748,1696800.0
2011-05-26 13:30:00,12.49,12.49,12.42,12.44,1408600.0,9.2748,9.2748,9.2228,9.2377,1408600.0
2011-05-26 14:00:00,12.44,12.51,12.44,12.51,1330200.0,9.2377,9.2897,9.2377,9.2897,1330200.0
2011-05-26 14:30:00,12.5,12.53,12.49,12.51,2566200.0,9.2822,9.3045,9.2748,9.2897,2566200.0
2011-05-26 15:00:00,12.51,12.51,12.47,12.49,2258000.0,9.2897,9.2897,9.26,9.2748,2258000.0
2011-05-26 15:30:00,12.49,12.52,12.46,12.47,6211600.0,9.2748,9.2971,9.2525,9.26,6211600.0
2011-05-27 09:30:00,12.46,12.5,12.42,12.48,2561800.0,9.2525,9.2822,9.2228,9.2674,2561800.0
2011-05-27 10:00:00,12.47,12.47,12.41,12.43,2620200.0,9.26,9.26,9.2154,9.2302,2620200.0
2011-05-27 10:30:00,12.42,12.49,12.42,12.47,2561000.0,9.2228,9.2748,9.2228,9.26,2561000.0
2011-05-27 11:00:00,12.47,12.54,12.47,12.52,1956800.0,9.26,9.3119,9.26,9.2971,1956800.0
2011-05-27 11:30:00,12.52,12.56,12.51,12.54,1047000.0,9.2971,9.3268,9.2897,9.3119,1047000.0
2011-05-27 12:00:00,12.54,12.55,12.49,12.49,1233800.0,9.3119,9.3194,9.2748,9.2748,1233800.0
2011-05-27 12:30:00,12.49,12.49,12.46,12.46,813600.0,9.2748,9.2748,9.2525,9.2525,813600.0
2011-05-27 13:00:00,12.46,12.49,12.46,12.47,1146200.0,9.2525,9.2748,9.2525,9.26,1146200.0
2011-05-27 13:30:00,12.47,12.47,12.44,12.47,858200.0,9.26,9.26,9.2377,9.26,858200.0
2011-05-27 14:00:00,12.47,12.47,12.44,12.46,898200.0,9.26,9.26,9.2377,9.2525,898200.0
2011-05-27 14:30:00,12.46,12.47,12.42,12.42,3860200.0,9.2525,9.26,9.2228,9.2228,3860200.0
2011-05-27 15:00:00,12.42,12.45,12.4,12.43,2063600.0,9.2228,9.2451,9.208,9.2302,2063600.0
2011-05-27 15:30:00,12.43,12.45,12.41,12.44,3536600.0,9.2302,9.2451,9.2154,9.2377,3536600.0
2011-05-31 09:30:00,12.51,12.58,12.49,12.54,5068000.0,9.2897,9.3416,9.2748,9.3119,5068000.0
2011-05-31 10:00:00,12.54,12.57,12.47,12.51,3385000.0,9.3119,9.3342,9.26,9.2897,3385000.0
2011-05-31 10:30:00,12.51,12.54,12.5,12.5,1959600.0,9.2897,9.3119,9.2822,9.2822,1959600.0
2011-05-31 11:00:00,12.51,12.56,12.49,12.55,2163800.0,9.2897,9.3268,9.2748,9.3194,2163800.0
2011-05-31 11:30:00,12.55,12.57,12.54,12.56,1804800.0,9.3194,9.3342,9.3119,9.3268,1804800.0
2011-05-31 12:00:00,12.56,12.58,12.54,12.56,2013400.0,9.3268,9.3416,9.3119,9.3268,2013400.0
2011-05-31 12:30:00,12.56,12.56,12.52,12.52,1237800.0,9.3268,9.3268,9.2971,9.2971,1237800.0
2011-05-31 13:00:00,12.52,12.55,12.52,12.52,1309600.0,9.2971,9.3194,9.2971,9.2971,1309600.0
2011-05-31 13:30:00,12.52,12.56,12.52,12.55,1358800.0,9.2971,9.3268,9.2971,9.3194,1358800.0
2011-05-31 14:00:00,12.55,12.58,12.54,12.57,1901800.0,9.3194,9.3416,9.3119,9.3342,1901800.0
2011-05-31 14:30:00,12.57,12.59,12.54,12.56,3180400.0,9.3342,9.3491,9.3119,9.3268,3180400.0
2011-05-31 15:00:00,12.56,12.56,12.54,12.55,1965400.0,9.3268,9.3268,9.3119,9.3194,1965400.0
2011-05-31 15:30:00,12.55,12.61,12.54,12.61,9676400.0,9.3194,9.3639,9.3119,9.3639,9676400.0
2011-06-01 09:30:00,12.55,12.59,12.47,12.48,2382000.0,9.3194,9.3491,9.26,9.2674,2382000.0
2011-06-01 10:00:00,12.48,12.48,12.43,12.43,3169400.0,9.2674,9.2674,9.2302,9.2302,3169400.0
2011-06-01 10:30:00,12.43,12.45,12.37,12.42,1793200.0,9.2302,9.2451,9.1857,9.2228,1793200.0
2011-06-01 11:00:00,12.42,12.43,12.4,12.4,1326400.0,9.2228,9.2302,9.208,9.208,1326400.0
2011-06-01 11:30:00,12.41,12.41,12.34,12.35,1299800.0,9.2154,9.2154,9.1634,9.1708,1299800.0
2011-06-01 12:00:00,12.35,12.36,12.28,12.3,2610000.0,9.1708,9.1783,9.1189,9.1337,2610000.0
2011-06-01 12:30:00,12.3,12.34,12.29,12.33,1263400.0,9.1337,9.1634,9.1263,9.156,1263400.0
2011-06-01 13:00:00,12.34,12.36,12.31,12.31,1662600.0,9.1634,9.1783,9.1411,9.1411,1662600.0
2011-06-01 13:30:00,12.32,12.35,12.3,12.35,941800.0,9.1486,9.1708,9.1337,9.1708,941800.0
2011-06-01 14:00:00,12.34,12.35,12.31,12.31,1998600.0,9.1634,9.1708,9.1411,9.1411,1998600.0
2011-06-01 14:30:00,12.31,12.31,12.28,12.29,2267400.0,9.1411,9.1411,9.1189,9.1263,2267400.0
2011-06-01 15:00:00,12.29,12.31,12.24,12.27,2546000.0,9.1263,9.1411,9.0892,9.1114,2546000.0
2011-06-01 15:30:00,12.27,12.27,12.19,12.22,6598400.0,9.1114,9.1114,9.052,9.0743,6598400.0
2011-06-02 09:30:00,12.24,12.31,12.2,12.29,2539600.0,9.0892,9.1411,9.0595,9.1263,2539600.0
2011-06-02 10:00:00,12.29,12.35,12.29,12.34,2617800.0,9.1263,9.1708,9.1263,9.1634,2617800.0
2011-06-02 10:30:00,12.34,12.36,12.31,12.33,1981600.0,9.1634,9.1783,9.1411,9.156,1981600.0
2011-06-02 11:00:00,12.33,12.34,12.29,12.3,2117000.0,9.156,9.1634,9.1263,9.1337,2117000.0
2011-06-02 11:30:00,12.29,12.31,12.25,12.3,2765800.0,9.1263,9.1411,9.0966,9.1337,2765800.0
2011-06-02 12:00:00,12.3,12.32,12.29,12.3,918200.0,9.1337,9.1486,9.1263,9.1337,918200.0
2011-06-02 12:30:00,12.3,12.35,12.29,12.33,1348200.0,9.1337,9.1708,9.1263,9.156,1348200.0
2011-06-02 13:00:00,12.33,12.35,12.3,12.33,1346400.0,9.156,9.1708,9.1337,9.156,1346400.0
2011-06-02 13:30:00,12.32,12.35,12.29,12.34,2191400.0,9.1486,9.1708,9.1263,9.1634,2191400.0
2011-06-02 14:00:00,12.34,12.36,12.31,12.33,1491600.0,9.1634,9.1783,9.1411,9.156,1491600.0
2011-06-02 14:30:00,12.33,12.38,12.32,12.38,1362600.0,9.156,9.1931,9.1486,9.1931,1362600.0
2011-06-02 15:00:00,12.38,12.38,12.34,12.36,1681200.0,9.1931,9.1931,9.1634,9.1783,1681200.0
2011-06-02 15:30:00,12.36,12.36,12.28,12.31,5972600.0,9.1783,9.1783,9.1189,9.1411,5972600.0
2011-06-03 09:30:00,12.16,12.27,12.13,12.19,5173600.0,9.0298,9.1114,9.0075,9.052,5173600.0
2011-06-03 10:00:00,12.19,12.24,12.15,12.19,3172400.0,9.052,9.0892,9.0223,9.052,3172400.0
2011-06-03 10:30:00,12.19,12.22,12.17,12.18,2333400.0,9.052,9.0743,9.0372,9.0446,2333400.0
2011-06-03 11:00:00,12.18,12.22,12.14,12.17,1958400.0,9.0446,9.0743,9.0149,9.0372,1958400.0
2011-06-03 11:30:00,12.17,12.2,12.13,12.2,1451200.0,9.0372,9.0595,9.0075,9.0595,1451200.0
2011-06-03 12:00:00,12.2,12.21,12.18,12.19,960000.0,9.0595,9.0669,9.0446,9.052,960000.0
2011-06-03 12:30:00,12.19,12.21,12.16,12.17,1267200.0,9.052,9.0669,9.0298,9.0372,1267200.0
2011-06-03 13:00:00,12.17,12.18,12.13,12.14,1330200.0,9.0372,9.0446,9.0075,9.0149,1330200.0
2011-06-03 13:30:00,12.14,12.15,12.12,12.13,1711800.0,9.0149,9.0223,9.0,9.0075,1711800.0
2011-06-03 14:00:00,12.13,12.13,12.11,12.13,2160000.0,9.0075,9.0075,8.9926,9.0075,2160000.0
2011-06-03 14:30:00,12.13,12.13,12.08,12.08,2386600.0,9.0075,9.0075,8.9703,8.9703,2386600.0
2011-06-03 15:00:00,12.08,12.09,12.03,12.08,4400800.0,8.9703,8.9778,8.9332,8.9703,4400800.0
2011-06-03 15:30:00,12.08,12.14,12.08,12.11,6602400.0,8.9703,9.0149,8.9703,8.9926,6602400.0
2011-06-06 09:30:00,12.13,12.17,12.03,12.08,2166400.0,9.0075,9.0372,8.9332,8.9703,2166400.0
2011-06-06 10:00:00,12.08,12.09,12.04,12.09,1957600.0,8.9703,8.9778,8.9406,8.9778,1957600.0
2011-06-06 10:30:00,12.09,12.1,12.04,12.07,1558800.0,8.9778,8.9852,8.9406,8.9629,1558800.0
2011-06-06 11:00:00,12.07,12.13,12.06,12.13,2284800.0,8.9629,9.0075,8.9555,9.0075,2284800.0
2011-06-06 11:30:00,12.13,12.13,12.09,12.1,1230000.0,9.0075,9.0075,8.9778,8.9852,1230000.0
2011-06-06 12:00:00,12.09,12.12,12.08,12.12,1222000.0,8.9778,9.0,8.9703,9.0,1222000.0
2011-06-06 12:30:00,12.11,12.12,12.07,12.08,1286000.0,8.9926,9.0,8.9629,8.9703,1286000.0
2011-06-06 13:00:00,12.08,12.1,12.06,12.07,1476200.0,8.9703,8.9852,8.9555,8.9629,1476200.0
2011-06-06 13:30:00,12.07,12.08,12.02,12.04,2124400.0,8.9629,8.9703,8.9258,8.9406,2124400.0
2011-06-06 14:00:00,12.04,12.06,12.03,12.04,1368400.0,8.9406,8.9555,8.9332,8.9406,1368400.0
2011-06-06 14:30:00,12.03,12.04,11.97,11.97,2700000.0,8.9332,8.9406,8.8887,8.8887,2700000.0
2011-06-06 15:00:00,11.98,11.99,11.94,11.97,2867800.0,8.8961,8.9035,8.8664,8.8887,2867800.0
2011-06-06 15:30:00,11.97,12.01,11.94,11.96,5590200.0,8.8887,8.9184,8.8664,8.8812,5590200.0
2011-06-07 09:30:00,12.01,12.1,11.97,12.1,3653400.0,8.9184,8.9852,8.8887,8.9852,3653400.0
2011-06-07 10:00:00,12.1,12.12,12.06,12.09,2291600.0,8.9852,9.0,8.9555,8.9778,2291600.0
2011-06-07 10:30:00,12.09,12.14,12.06,12.13,3781600.0,8.9778,9.0149,8.9555,9.0075,3781600.0
2011-06-07 11:00:00,12.13,12.17,12.11,12.13,3658800.0,9.0075,9.0372,8.9926,9.0075,3658800.0
2011-06-07 11:30:00,12.13,12.18,12.13,12.17,2956200.0,9.0075,9.0446,9.0075,9.0372,2956200.0
2011-06-07 12:00:00,12.17,12.21,12.17,12.19,3143600.0,9.0372,9.0669,9.0372,9.052,3143600.0
2011-06-07 12:30:00,12.19,12.2,12.14,12.15,5205200.0,9.052,9.0595,9.0149,9.0223,5205200.0
2011-06-07 13:00:00,12.15,12.15,12.1,12.1,3082200.0,9.0223,9.0223,8.9852,8.9852,3082200.0
2011-06-07 13:30:00,12.11,12.2,12.1,12.18,2489000.0,8.9926,9.0595,8.9852,9.0446,2489000.0
2011-06-07 14:00:00,12.17,12.21,12.17,12.19,1663400.0,9.0372,9.0669,9.0372,9.052,1663400.0
2011-06-07 14:30:00,12.18,12.18,12.12,12.12,2159400.0,9.0446,9.0446,9.0,9.0,2159400.0
2011-06-07 15:00:00,12.12,12.13,12.05,12.05,3730400.0,9.0,9.0075,8.9481,8.9481,3730400.0
2011-06-07 15:30:00,12.06,12.06,11.97,12.01,9392600.0,8.9555,8.9555,8.8887,8.9184,9392600.0
2011-06-08 09:30:00,12.0,12.17,11.94,12.07,5434000.0,8.9109,9.0372,8.8664,8.9629,5434000.0
2011-06-08 10:00:00,12.07,12.17,12.06,12.16,3212000.0,8.9629,9.0372,8.9555,9.0298,3212000.0
2011-06-08 10:30:00,12.15,12.17,12.12,12.13,3228800.0,9.0223,9.0372,9.0,9.0075,3228800.0
2011-06-08 11:00:00,12.12,12.15,12.1,12.12,2006400.0,9.0,9.0223,8.9852,9.0,2006400.0
2011-06-08 11:30:00,12.12,12.15,12.11,12.15,1541200.0,9.0,9.0223,8.9926,9.0223,1541200.0
2011-06-08 12:00:00,12.15,12.15,12.09,12.11,1419200.0,9.0223,9.0223,8.9778,8.9926,1419200.0
2011-06-08 12:30:00,12.11,12.17,12.1,12.16,1379000.0,8.9926,9.0372,8.9852,9.0298,1379000.0
2011-06-08 13:00:00,12.16,12.19,12.13,12.13,1492200.0,9.0298,9.052,9.0075,9.0075,1492200.0
2011-06-08 13:30:00,12.13,12.13,12.05,12.07,1581800.0,9.0075,9.0075,8.9481,8.9629,1581800.0
2011-06-08 14:00:00,12.06,12.11,12.06,12.08,1319400.0,8.9555,8.9926,8.9555,8.9703,1319400.0
2011-06-08 14:30:00,12.08,12.14,12.07,12.11,1383600.0,8.9703,9.0149,8.9629,8.9926,1383600.0
2011-06-08 15:00:00,12.11,12.11,12.05,12.06,1556000.0,8.9926,8.9926,8.9481,8.9555,1556000.0
2011-06-08 15:30:00,12.06,12.11,12.05,12.06,4370000.0,8.9555,8.9926,8.9481,8.9555,4370000.0
2011-06-09 09:30:00,12.1,12.12,12.03,12.09,2745000.0,8.9852,9.0,8.9332,8.9778,2745000.0
2011-06-09 10:00:00,12.08,12.12,12.08,12.11,2249200.0,8.9703,9.0,8.9703,8.9926,2249200.0
2011-06-09 10:30:00,12.11,12.15,12.1,12.15,1445000.0,8.9926,9.0223,8.9852,9.0223,1445000.0
2011-06-09 11:00:00,12.15,12.15,12.12,12.15,1457400.0,9.0223,9.0223,9.0,9.0223,1457400.0
2011-06-09 11:30:00,12.14,12.15,12.13,12.14,1291800.0,9.0149,9.0223,9.0075,9.0149,1291800.0
2011-06-09 12:00:00,12.14,12.19,12.13,12.18,1825000.0,9.0149,9.052,9.0075,9.0446,1825000.0
2011-06-09 12:30:00,12.17,12.19,12.15,12.17,1755800.0,9.0372,9.052,9.0223,9.0372,1755800.0
2011-06-09 13:00:00,12.17,12.17,12.12,12.12,1234200.0,9.0372,9.0372,9.0,9.0,1234200.0
2011-06-09 13:30:00,12.12,12.13,12.12,12.13,335000.0,9.0,9.0075,9.0,9.0075,335000.0
2011-06-09 14:00:00,12.13,12.15,12.12,12.13,889800.0,9.0075,9.0223,9.0,9.0075,889800.0
2011-06-09 14:30:00,12.13,12.17,12.12,12.17,979400.0,9.0075,9.0372,9.0,9.0372,979400.0
2011-06-09 15:00:00,12.17,12.17,12.13,12.13,1566000.0,9.0372,9.0372,9.0075,9.0075,1566000.0
2011-06-09 15:30:00,12.13,12.16,12.12,12.14,9290400.0,9.0075,9.0298,9.0,9.0149,9290400.0
2011-06-10 09:30:00,11.96,12.06,11.95,11.96,3184800.0,8.8812,8.9555,8.8738,8.8812,3184800.0
2011-06-10 10:00:00,11.96,12.04,11.93,12.03,4103200.0,8.8812,8.9406,8.859,8.9332,4103200.0
2011-06-10 10:30:00,12.04,12.05,11.97,11.97,3372200.0,8.9406,8.9481,8.8887,8.8887,3372200.0
2011-06-10 11:00:00,11.97,12.01,11.95,11.99,2677000.0,8.8887,8.9184,8.8738,8.9035,2677000.0
2011-06-10 11:30:00,11.99,11.99,11.95,11.99,1173800.0,8.9035,8.9035,8.8738,8.9035,1173800.0
2011-06-10 12:00:00,11.99,11.99,11.97,11.98,881400.0,8.9035,8.9035,8.8887,8.8961,881400.0
2011-06-10 12:30:00,11.97,12.0,11.97,11.98,2143600.0,8.8887,8.9109,8.8887,8.8961,2143600.0
2011-06-10 13:00:00,11.99,11.99,11.94,11.94,3195400.0,8.9035,8.9035,8.8664,8.8664,3195400.0
2011-06-10 13:30:00,11.95,11.96,11.92,11.92,2002600.0,8.8738,8.8812,8.8515,8.8515,2002600.0
2011-06-10 14:00:00,11.93,11.99,11.92,11.98,2797600.0,8.859,8.9035,8.8515,8.8961,2797600.0
2011-06-10 14:30:00,11.98,12.0,11.97,12.0,2186600.0,8.8961,8.9109,8.8887,8.9109,2186600.0
2011-06-10 15:00:00,12.0,12.02,11.96,11.99,3690800.0,8.9109,8.9258,8.8812,8.9035,3690800.0
2011-06-10 15:30:00,11.99,12.02,11.95,11.95,7580400.0,8.9035,8.9258,8.8738,8.8738,7580400.0
2011-06-13 09:30:00,11.95,11.96,11.88,11.92,2432800.0,8.8738,8.8812,8.8218,8.8515,2432800.0
2011-06-13 10:00:00,11.92,11.92,11.82,11.86,3159600.0,8.8515,8.8515,8.7773,8.807,3159600.0
2011-06-13 10:30:00,11.86,11.86,11.83,11.85,2870800.0,8.807,8.807,8.7847,8.7996,2870800.0
2011-06-13 11:00:00,11.85,11.86,11.81,11.85,3182800.0,8.7996,8.807,8.7699,8.7996,3182800.0
2011-06-13 11:30:00,11.84,11.86,11.83,11.83,2695000.0,8.7921,8.807,8.7847,8.7847,2695000.0
2011-06-13 12:00:00,11.83,11.85,11.8,11.81,1591400.0,8.7847,8.7996,8.7624,8.7699,1591400.0
2011-06-13 12:30:00,11.81,11.84,11.81,11.83,1462800.0,8.7699,8.7921,8.7699,8.7847,1462800.0
2011-06-13 13:00:00,11.82,11.84,11.79,11.84,1584400.0,8.7773,8.7921,8.755,8.7921,1584400.0
2011-06-13 13:30:00,11.84,11.87,11.83,11.87,1361800.0,8.7921,8.8144,8.7847,8.8144,1361800.0
2011-06-13 14:00:00,11.87,11.88,11.85,11.86,1702400.0,8.8144,8.8218,8.7996,8.807,1702400.0
2011-06-13 14:30:00,11.86,11.87,11.84,11.85,1398600.0,8.807,8.8144,8.7921,8.7996,1398600.0
2011-06-13 15:00:00,11.85,11.86,11.81,11.86,4046400.0,8.7996,8.807,8.7699,8.807,4046400.0
2011-06-13 15:30:00,11.86,11.88,11.83,11.86,5644400.0,8.807,8.8218,8.7847,8.807,5644400.0
2011-06-14 09:30:00,11.94,12.05,11.92,11.97,4076800.0,8.8664,8.9481,8.8515,8.8887,4076800.0
2011-06-14 10:00:00,11.97,12.02,11.95,11.99,2184200.0,8.8887,8.9258,8.8738,8.9035,2184200.0
2011-06-14 10:30:00,11.99,12.02,11.97,12.01,1744800.0,8.9035,8.9258,8.8887,8.9184,1744800.0
2011-06-14 11:00:00,12.01,12.01,11.97,11.97,909000.0,8.9184,8.9184,8.8887,8.8887,909000.0
2011-06-14 11:30:00,11.97,11.99,11.96,11.97,678800.0,8.8887,8.9035,8.8812,8.8887,678800.0
2011-06-14 12:00:00,11.98,11.99,11.95,11.98,794000.0,8.8961,8.9035,8.8738,8.8961,794000.0
2011-06-14 12:30:00,11.99,12.01,11.98,11.99,1227000.0,8.9035,8.9184,8.8961,8.9035,1227000.0
2011-06-14 13:00:00,11.99,12.01,11.98,11.98,836000.0,8.9035,8.9184,8.8961,8.8961,836000.0
2011-06-14 13:30:00,11.98,12.0,11.97,11.98,986200.0,8.8961,8.9109,8.8887,8.8961,986200.0
2011-06-14 14:00:00,11.98,11.99,11.97,11.99,761400.0,8.8961,8.9035,8.8887,8.9035,761400.0
2011-06-14 14:30:00,11.99,12.02,11.97,11.99,2845200.0,8.9035,8.9258,8.8887,8.9035,2845200.0
2011-06-14 15:00:00,11.99,12.01,11.97,11.99,4717600.0,8.9035,8.9184,8.8887,8.9035,4717600.0
2011-06-14 15:30:00,11.99,11.99,11.94,11.96,4897000.0,8.9035,8.9035,8.8664,8.8812,4897000.0
2011-06-15 09:30:00,11.84,11.87,11.76,11.81,2650400.0,8.7921,8.8144,8.7327,8.7699,2650400.0
2011-06-15 10:00:00,11.81,11.85,11.8,11.82,3202600.0,8.7699,8.7996,8.7624,8.7773,3202600.0
2011-06-15 10:30:00,11.81,11.89,11.81,11.88,2022200.0,8.7699,8.8293,8.7699,8.8218,2022200.0
2011-06-15 11:00:00,11.88,11.9,11.86,11.86,1801600.0,8.8218,8.8367,8.807,8.807,1801600.0
2011-06-15 11:30:00,11.86,11.87,11.74,11.75,2617600.0,8.807,8.8144,8.7179,8.7253,2617600.0
2011-06-15 12:00:00,11.76,11.79,11.7,11.72,2170600.0,8.7327,8.755,8.6882,8.703,2170600.0
2011-06-15 12:30:00,11.73,11.78,11.72,11.74,1995000.0,8.7104,8.7476,8.703,8.7179,1995000.0
2011-06-15 13:00:00,11.74,11.77,11.71,11.76,1874400.0,8.7179,8.7401,8.6956,8.7327,1874400.0
2011-06-15 13:30:00,11.76,11.77,11.72,11.74,1815000.0,8.7327,8.7401,8.703,8.7179,1815000.0
2011-06-15 14:00:00,11.74,11.79,11.74,11.74,1857200.0,8.7179,8.755,8.7179,8.7179,1857200.0
2011-06-15 14:30:00,11.74,11.78,11.74,11.75,2077000.0,8.7179,8.7476,8.7179,8.7253,2077000.0
2011-06-15 15:00:00,11.75,11.78,11.73,11.76,2685200.0,8.7253,8.7476,8.7104,8.7327,2685200.0
2011-06-15 15:30:00,11.76,11.77,11.72,11.73,5741000.0,8.7327,8.7401,8.703,8.7104,5741000.0
2011-06-16 09:30:00,11.72,11.77,11.7,11.76,2458800.0,8.703,8.7401,8.6882,8.7327,2458800.0
2011-06-16 10:00:00,11.76,11.79,11.69,11.74,2807200.0,8.7327,8.755,8.6807,8.7179,2807200.0
2011-06-16 10:30:00,11.74,11.8,11.74,11.76,1383000.0,8.7179,8.7624,8.7179,8.7327,1383000.0
2011-06-16 11:00:00,11.76,11.78,11.72,11.78,1284800.0,8.7327,8.7476,8.703,8.7476,1284800.0
2011-06-16 11:30:00,11.78,11.8,11.72,11.72,1546200.0,8.7476,8.7624,8.703,8.703,1546200.0
2011-06-16 12:00:00,11.72,11.74,11.7,11.72,2114800.0,8.703,8.7179,8.6882,8.703,2114800.0
2011-06-16 12:30:00,11.72,11.72,11.71,11.71,1218000.0,8.703,8.703,8.6956,8.6956,1218000.0
2011-06-16 13:00:00,11.71,11.73,11.7,11.72,1477000.0,8.6956,8.7104,8.6882,8.703,1477000.0
2011-06-16 13:30:00,11.72,11.72,11.7,11.71,2285400.0,8.703,8.703,8.6882,8.6956,2285400.0
2011-06-16 14:00:00,11.71,11.72,11.69,11.7,2624600.0,8.6956,8.703,8.6807,8.6882,2624600.0
2011-06-16 14:30:00,11.69,11.7,11.66,11.68,3216400.0,8.6807,8.6882,8.6585,8.6733,3216400.0
2011-06-16 15:00:00,11.68,11.74,11.68,11.71,2254000.0,8.6733,8.7179,8.6733,8.6956,2254000.0
2011-06-16 15:30:00,11.71,11.74,11.7,11.72,6237600.0,8.6956,8.7179,8.6882,8.703,6237600.0
2011-06-17 09:30:00,11.86,11.88,11.81,11.85,10557400.0,8.807,8.8218,8.7699,8.7996,10557400.0
2011-06-17 10:00:00,11.85,11.86,11.78,11.81,1679400.0,8.7996,8.807,8.7476,8.7699,1679400.0
2011-06-17 10:30:00,11.8,11.83,11.79,11.81,1504600.0,8.7624,8.7847,8.755,8.7699,1504600.0
2011-06-17 11:00:00,11.81,11.83,11.79,11.81,1402000.0,8.7699,8.7847,8.755,8.7699,1402000.0
2011-06-17 11:30:00,11.81,11.82,11.78,11.79,1314600.0,8.7699,8.7773,8.7476,8.755,1314600.0
2011-06-17 12:00:00,11.79,11.8,11.77,11.78,898600.0,8.755,8.7624,8.7401,8.7476,898600.0
2011-06-17 12:30:00,11.78,11.8,11.77,11.8,1859000.0,8.7476,8.7624,8.7401,8.7624,1859000.0
2011-06-17 13:00:00,11.8,11.83,11.79,11.81,1249000.0,8.7624,8.7847,8.755,8.7699,1249000.0
2011-06-17 13:30:00,11.81,11.84,11.8,11.81,2070600.0,8.7699,8.7921,8.7624,8.7699,2070600.0
2011-06-17 14:00:00,11.81,11.84,11.8,11.84,1975800.0,8.7699,8.7921,8.7624,8.7921,1975800.0
2011-06-17 14:30:00,11.84,11.84,11.8,11.8,2013200.0,8.7921,8.7921,8.7624,8.7624,2013200.0
2011-06-17 15:00:00,11.81,11.81,11.76,11.79,4474600.0,8.7699,8.7699,8.7327,8.755,4474600.0
2011-06-17 15:30:00,11.79,11.84,11.79,11.81,4454800.0,8.755,8.7921,8.755,8.7699,4454800.0
2011-06-20 09:30:00,11.79,11.85,11.73,11.85,1599400.0,8.755,8.7996,8.7104,8.7996,1599400.0
2011-06-20 10:00:00,11.85,11.88,11.81,11.88,1135000.0,8.7996,8.8218,8.7699,8.8218,1135000.0
2011-06-20 10:30:00,11.88,11.9,11.84,11.85,2654800.0,8.8218,8.8367,8.7921,8.7996,2654800.0
2011-06-20 11:00:00,11.85,11.9,11.84,11.9,1400800.0,8.7996,8.8367,8.7921,8.8367,1400800.0
2011-06-20 11:30:00,11.9,11.94,11.89,11.92,2529000.0,8.8367,8.8664,8.8293,8.8515,2529000.0
2011-06-20 12:00:00,11.92,11.94,11.9,11.93,1831800.0,8.8515,8.8664,8.8367,8.859,1831800.0
2011-06-20 12:30:00,11.93,11.93,11.88,11.88,927200.0,8.859,8.859,8.8218,8.8218,927200.0
2011-06-20 13:00:00,11.88,11.89,11.86,11.88,1011200.0,8.8218,8.8293,8.807,8.8218,1011200.0
2011-06-20 13:30:00,11.88,11.89,11.87,11.88,789200.0,8.8218,8.8293,8.8144,8.8218,789200.0
2011-06-20 14:00:00,11.88,11.88,11.85,11.85,2584200.0,8.8218,8.8218,8.7996,8.7996,2584200.0
2011-06-20 14:30:00,11.86,11.88,11.85,11.87,1698400.0,8.807,8.8218,8.7996,8.8144,1698400.0
2011-06-20 15:00:00,11.87,11.88,11.84,11.84,1429800.0,8.8144,8.8218,8.7921,8.7921,1429800.0
2011-06-20 15:30:00,11.84,11.88,11.83,11.85,4440600.0,8.7921,8.8218,8.7847,8.7996,4440600.0
2011-06-21 09:30:00,11.9,11.9,11.8,11.82,2534400.0,8.8367,8.8367,8.7624,8.7773,2534400.0
2011-06-21 10:00:00,11.82,11.88,11.82,11.88,2565400.0,8.7773,8.8218,8.7773,8.8218,2565400.0
2011-06-21 10:30:00,11.89,11.93,11.87,11.93,1038600.0,8.8293,8.859,8.8144,8.859,1038600.0
2011-06-21 11:00:00,11.93,11.94,11.88,11.94,2089200.0,8.859,8.8664,8.8218,8.8664,2089200.0
2011-06-21 11:30:00,11.94,11.98,11.93,11.98,991000.0,8.8664,8.8961,8.859,8.8961,991000.0
2011-06-21 12:00:00,11.97,12.01,11.96,11.99,1164600.0,8.8887,8.9184,8.8812,8.9035,1164600.0
2011-06-21 12:30:00,11.99,12.0,11.97,11.99,1373800.0,8.9035,8.9109,8.8887,8.9035,1373800.0
2011-06-21 13:00:00,11.99,11.99,11.96,11.97,922200.0,8.9035,8.9035,8.8812,8.8887,922200.0
2011-06-21 13:30:00,11.97,11.97,11.95,11.96,1468800.0,8.8887,8.8887,8.8738,8.8812,1468800.0
2011-06-21 14:00:00,11.96,11.97,11.96,11.97,1866600.0,8.8812,8.8887,8.8812,8.8887,1866600.0
2011-06-21 14:30:00,11.97,12.02,11.97,12.0,2407400.0,8.8887,8.9258,8.8887,8.9109,2407400.0
2011-06-21 15:00:00,12.0,12.01,11.98,12.0,1638000.0,8.9109,8.9184,8.8961,8.9109,1638000.0
2011-06-21 15:30:00,12.0,12.05,11.99,12.03,6613600.0,8.9109,8.9481,8.9035,8.9332,6613600.0
2011-06-22 09:30:00,11.96,12.06,11.93,12.0,3327400.0,8.8812,8.9555,8.859,8.9109,3327400.0
2011-06-22 10:00:00,12.0,12.01,11.96,11.98,2068200.0,8.9109,8.9184,8.8812,8.8961,2068200.0
2011-06-22 10:30:00,11.98,12.05,11.97,12.04,1390200.0,8.8961,8.9481,8.8887,8.9406,1390200.0
2011-06-22 11:00:00,12.04,12.04,12.01,12.03,1106200.0,8.9406,8.9406,8.9184,8.9332,1106200.0
2011-06-22 11:30:00,12.03,12.06,12.03,12.05,1279000.0,8.9332,8.9555,8.9332,8.9481,1279000.0
2011-06-22 12:00:00,12.05,12.09,12.04,12.06,1684000.0,8.9481,8.9778,8.9406,8.9555,1684000.0
2011-06-22 12:30:00,12.06,12.09,12.03,12.09,1840400.0,8.9555,8.9778,8.9332,8.9778,1840400.0
2011-06-22 13:00:00,12.09,12.09,12.06,12.08,946800.0,8.9778,8.9778,8.9555,8.9703,946800.0
2011-06-22 13:30:00,12.08,12.09,12.06,12.07,946000.0,8.9703,8.9778,8.9555,8.9629,946000.0
2011-06-22 14:00:00,12.07,12.11,12.06,12.08,1672200.0,8.9629,8.9926,8.9555,8.9703,1672200.0
2011-06-22 14:30:00,12.09,12.09,12.06,12.06,1697000.0,8.9778,8.9778,8.9555,8.9555,1697000.0
2011-06-22 15:00:00,12.06,12.08,12.04,12.04,2319000.0,8.9555,8.9703,8.9406,8.9406,2319000.0
2011-06-22 15:30:00,12.04,12.05,11.96,11.96,5687000.0,8.9406,8.9481,8.8812,8.8812,5687000.0
2011-06-23 09:30:00,11.88,11.88,11.7,11.76,3025200.0,8.8218,8.8218,8.6882,8.7327,3025200.0
2011-06-23 10:00:00,11.76,11.83,11.75,11.78,3127800.0,8.7327,8.7847,8.7253,8.7476,3127800.0
2011-06-23 10:30:00,11.79,11.81,11.75,11.79,2513600.0,8.755,8.7699,8.7253,8.755,2513600.0
2011-06-23 11:00:00,11.79,11.81,11.75,11.79,1630400.0,8.755,8.7699,8.7253,8.755,1630400.0
2011-06-23 11:30:00,11.79,11.82,11.75,11.78,1819000.0,8.755,8.7773,8.7253,8.7476,1819000.0
2011-06-23 12:00:00,11.78,11.81,11.75,11.75,1317600.0,8.7476,8.7699,8.7253,8.7253,1317600.0
2011-06-23 12:30:00,11.76,11.79,11.74,11.78,1272800.0,8.7327,8.755,8.7179,8.7476,1272800.0
2011-06-23 13:00:00,11.78,11.81,11.78,11.79,1369400.0,8.7476,8.7699,8.7476,8.755,1369400.0
2011-06-23 13:30:00,11.79,11.83,11.78,11.78,1540600.0,8.755,8.7847,8.7476,8.7476,1540600.0
2011-06-23 14:00:00,11.79,11.8,11.73,11.74,2870800.0,8.755,8.7624,8.7104,8.7179,2870800.0
2011-06-23 14:30:00,11.73,11.78,11.68,11.78,4108000.0,8.7104,8.7476,8.6733,8.7476,4108000.0
2011-06-23 15:00:00,11.77,11.84,11.74,11.79,4162400.0,8.7401,8.7921,8.7179,8.755,4162400.0
2011-06-23 15:30:00,11.79,11.87,11.75,11.86,6116600.0,8.755,8.8144,8.7253,8.807,6116600.0
2011-06-24 09:30:00,12.02,12.03,11.84,11.91,4234600.0,8.9258,8.9332,8.7921,8.8441,4234600.0
2011-06-24 10:00:00,11.91,11.92,11.8,11.84,2761800.0,8.8441,8.8515,8.7624,8.7921,2761800.0
2011-06-24 10:30:00,11.84,11.87,11.81,11.86,1968600.0,8.7921,8.8144,8.7699,8.807,1968600.0
2011-06-24 11:00:00,11.86,11.87,11.83,11.86,1664600.0,8.807,8.8144,8.7847,8.807,1664600.0
2011-06-24 11:30:00,11.86,11.87,11.83,11.84,1710000.0,8.807,8.8144,8.7847,8.7921,1710000.0
2011-06-24 12:00:00,11.84,11.87,11.84,11.86,1442000.0,8.7921,8.8144,8.7921,8.807,1442000.0
2011-06-24 12:30:00,11.85,11.88,11.8,11.82,1811600.0,8.7996,8.8218,8.7624,8.7773,1811600.0
2011-06-24 13:00:00,11.83,11.85,11.79,11.84,1493000.0,8.7847,8.7996,8.755,8.7921,1493000.0
2011-06-24 13:30:00,11.84,11.86,11.81,11.84,1197400.0,8.7921,8.807,8.7699,8.7921,1197400.0
2011-06-24 14:00:00,11.84,11.85,11.8,11.81,1375400.0,8.7921,8.7996,8.7624,8.7699,1375400.0
2011-06-24 14:30:00,11.81,11.81,11.77,11.77,1707200.0,8.7699,8.7699,8.7401,8.7401,1707200.0
2011-06-24 15:00:00,11.77,11.78,11.72,11.72,2495200.0,8.7401,8.7476,8.703,8.703,2495200.0
2011-06-24 15:30:00,11.72,11.81,11.72,11.79,8067000.0,8.703,8.7699,8.703,8.755,8067000.0
2011-06-27 09:30:00,11.83,11.94,11.77,11.93,3313000.0,8.7847,8.8664,8.7401,8.859,3313000.0
2011-06-27 10:00:00,11.93,12.03,11.93,12.03,3531600.0,8.859,8.9332,8.859,8.9332,3531600.0
2011-06-27 10:30:00,12.03,12.06,12.0,12.01,2049600.0,8.9332,8.9555,8.9109,8.9184,2049600.0
2011-06-27 11:00:00,12.01,12.03,11.99,12.01,1781400.0,8.9184,8.9332,8.9035,8.9184,1781400.0
2011-06-27 11:30:00,12.01,12.12,12.0,12.11,3574600.0,8.9184,9.0,8.9109,8.9926,3574600.0
2011-06-27 12:00:00,12.11,12.13,12.06,12.11,2375000.0,8.9926,9.0075,8.9555,8.9926,2375000.0
2011-06-27 12:30:00,12.11,12.14,12.1,12.12,3133400.0,8.9926,9.0149,8.9852,9.0,3133400.0
2011-06-27 13:00:00,12.13,12.17,12.11,12.12,1909200.0,9.0075,9.0372,8.9926,9.0,1909200.0
2011-06-27 13:30:00,12.12,12.15,12.11,12.14,1234000.0,9.0,9.0223,8.9926,9.0149,1234000.0
2011-06-27 14:00:00,12.14,12.21,12.13,12.19,2403800.0,9.0149,9.0669,9.0075,9.052,2403800.0
2011-06-27 14:30:00,12.2,12.23,12.2,12.21,1344800.0,9.0595,9.0817,9.0595,9.0669,1344800.0
2011-06-27 15:00:00,12.22,12.22,12.18,12.19,2552600.0,9.0743,9.0743,9.0446,9.052,2552600.0
2011-06-27 15:30:00,12.19,12.19,12.13,12.13,5131800.0,9.052,9.052,9.0075,9.0075,5131800.0
2011-06-28 09:30:00,12.15,12.18,12.09,12.13,6953000.0,9.0223,9.0446,8.9778,9.0075,6953000.0
2011-06-28 10:00:00,12.13,12.24,12.13,12.24,3537200.0,9.0075,9.0892,9.0075,9.0892,3537200.0
2011-06-28 10:30:00,12.24,12.26,12.17,12.21,3279600.0,9.0892,9.104,9.0372,9.0669,3279600.0
2011-06-28 11:00:00,12.21,12.26,12.2,12.24,1613400.0,9.0669,9.104,9.0595,9.0892,1613400.0
2011-06-28 11:30:00,12.24,12.31,12.23,12.31,2389800.0,9.0892,9.1411,9.0817,9.1411,2389800.0
2011-06-28 12:00:00,12.31,12.34,12.3,12.31,4493800.0,9.1411,9.1634,9.1337,9.1411,4493800.0
2011-06-28 12:30:00,12.31,12.33,12.3,12.33,1270800.0,9.1411,9.156,9.1337,9.156,1270800.0
2011-06-28 13:00:00,12.33,12.35,12.3,12.32,2231600.0,9.156,9.1708,9.1337,9.1486,2231600.0
2011-06-28 13:30:00,12.33,12.33,12.3,12.3,2234000.0,9.156,9.156,9.1337,9.1337,2234000.0
2011-06-28 14:00:00,12.3,12.32,12.28,12.32,2156400.0,9.1337,9.1486,9.1189,9.1486,2156400.0
2011-06-28 14:30:00,12.31,12.37,12.31,12.33,5092200.0,9.1411,9.1857,9.1411,9.156,5092200.0
2011-06-28 15:00:00,12.34,12.35,12.33,12.34,3156800.0,9.1634,9.1708,9.156,9.1634,3156800.0
2011-06-28 15:30:00,12.34,12.38,12.33,12.38,4317800.0,9.1634,9.1931,9.156,9.1931,4317800.0
2011-06-29 09:30:00,12.4,12.47,12.4,12.46,3723800.0,9.208,9.26,9.208,9.2525,3723800.0
2011-06-29 10:00:00,12.46,12.54,12.44,12.53,4977000.0,9.2525,9.3119,9.2377,9.3045,4977000.0
2011-06-29 10:30:00,12.53,12.53,12.46,12.5,4297200.0,9.3045,9.3045,9.2525,9.2822,4297200.0
2011-06-29 11:00:00,12.5,12.5,12.43,12.43,3174800.0,9.2822,9.2822,9.2302,9.2302,3174800.0
2011-06-29 11:30:00,12.43,12.46,12.43,12.43,1535400.0,9.2302,9.2525,9.2302,9.2302,1535400.0
2011-06-29 12:00:00,12.43,12.51,12.43,12.5,3512200.0,9.2302,9.2897,9.2302,9.2822,3512200.0
2011-06-29 12:30:00,12.5,12.54,12.49,12.52,1979800.0,9.2822,9.3119,9.2748,9.2971,1979800.0
2011-06-29 13:00:00,12.53,12.55,12.52,12.55,2435000.0,9.3045,9.3194,9.2971,9.3194,2435000.0
2011-06-29 13:30:00,12.55,12.58,12.55,12.55,1842200.0,9.3194,9.3416,9.3194,9.3194,1842200.0
2011-06-29 14:00:00,12.56,12.56,12.47,12.49,1800400.0,9.3268,9.3268,9.26,9.2748,1800400.0
2011-06-29 14:30:00,12.49,12.5,12.46,12.5,1628600.0,9.2748,9.2822,9.2525,9.2822,1628600.0
2011-06-29 15:00:00,12.5,12.51,12.47,12.49,1739000.0,9.2822,9.2897,9.26,9.2748,1739000.0
2011-06-29 15:30:00,12.49,12.49,12.46,12.47,5038800.0,9.2748,9.2748,9.2525,9.26,5038800.0
2011-06-30 09:30:00,12.5,12.63,12.49,12.63,2251000.0,9.2822,9.3788,9.2748,9.3788,2251000.0
2011-06-30 10:00:00,12.63,12.69,12.62,12.67,2995200.0,9.3788,9.4233,9.3713,9.4085,2995200.0
2011-06-30 10:30:00,12.67,12.7,12.67,12.7,1448000.0,9.4085,9.4307,9.4085,9.4307,1448000.0
2011-06-30 11:00:00,12.7,12.74,12.7,12.73,1476000.0,9.4307,9.4604,9.4307,9.453,1476000.0
2011-06-30 11:30:00,12.73,12.74,12.72,12.73,866800.0,9.453,9.4604,9.4456,9.453,866800.0
2011-06-30 12:00:00,12.72,12.73,12.67,12.68,2077000.0,9.4456,9.453,9.4085,9.4159,2077000.0
2011-06-30 12:30:00,12.68,12.69,12.67,12.69,1168600.0,9.4159,9.4233,9.4085,9.4233,1168600.0
2011-06-30 13:00:00,12.68,12.69,12.64,12.64,853200.0,9.4159,9.4233,9.3862,9.3862,853200.0
2011-06-30 13:30:00,12.64,12.65,12.59,12.6,1807400.0,9.3862,9.3936,9.3491,9.3565,1807400.0
2011-06-30 14:00:00,12.6,12.63,12.6,12.63,1228000.0,9.3565,9.3788,9.3565,9.3788,1228000.0
2011-06-30 14:30:00,12.63,12.65,12.62,12.65,1601800.0,9.3788,9.3936,9.3713,9.3936,1601800.0
2011-06-30 15:00:00,12.65,12.68,12.63,12.68,1680800.0,9.3936,9.4159,9.3788,9.4159,1680800.0
2011-06-30 15:30:00,12.68,12.7,12.67,12.67,4104800.0,9.4159,9.4307,9.4085,9.4085,4104800.0
2011-07-01 09:30:00,12.65,12.68,12.59,12.65,2014400.0,9.4347,9.4571,9.3899,9.4347,2014400.0
2011-07-01 10:00:00,12.65,12.74,12.65,12.71,3834200.0,9.4347,9.5018,9.4347,9.4794,3834200.0
2011-07-01 10:30:00,12.71,12.74,12.68,12.73,1792800.0,9.4794,9.5018,9.4571,9.4944,1792800.0
2011-07-01 11:00:00,12.73,12.8,12.73,12.79,1847400.0,9.4944,9.5466,9.4944,9.5391,1847400.0
2011-07-01 11:30:00,12.79,12.81,12.76,12.8,1857600.0,9.5391,9.554,9.5167,9.5466,1857600.0
2011-07-01 12:00:00,12.8,12.83,12.78,12.81,848400.0,9.5466,9.5689,9.5316,9.554,848400.0
2011-07-01 12:30:00,12.81,12.84,12.8,12.83,835200.0,9.554,9.5764,9.5466,9.5689,835200.0
2011-07-01 13:00:00,12.83,12.87,12.83,12.86,1249800.0,9.5689,9.5988,9.5689,9.5913,1249800.0
2011-07-01 13:30:00,12.86,12.88,12.84,12.84,1169000.0,9.5913,9.6062,9.5764,9.5764,1169000.0
2011-07-01 14:00:00,12.84,12.87,12.84,12.86,789200.0,9.5764,9.5988,9.5764,9.5913,789200.0
2011-07-01 14:30:00,12.86,12.9,12.86,12.89,1058200.0,9.5913,9.6211,9.5913,9.6137,1058200.0
2011-07-01 15:00:00,12.89,12.89,12.86,12.88,1538000.0,9.6137,9.6137,9.5913,9.6062,1538000.0
2011-07-01 15:30:00,12.88,12.89,12.86,12.87,2681600.0,9.6062,9.6137,9.5913,9.5988,2681600.0
2011-07-05 09:30:00,12.88,12.94,12.85,12.93,2071800.0,9.6062,9.651,9.5839,9.6435,2071800.0
2011-07-05 10:00:00,12.93,12.95,12.87,12.91,1501800.0,9.6435,9.6584,9.5988,9.6286,1501800.0
2011-07-05 10:30:00,12.9,12.95,12.9,12.92,1029200.0,9.6211,9.6584,9.6211,9.6361,1029200.0
2011-07-05 11:00:00,12.92,12.99,12.9,12.99,1421800.0,9.6361,9.6883,9.6211,9.6883,1421800.0
2011-07-05 11:30:00,12.99,13.0,12.97,13.0,1546600.0,9.6883,9.6957,9.6734,9.6957,1546600.0
2011-07-05 12:00:00,13.0,13.02,12.99,12.99,1017000.0,9.6957,9.7106,9.6883,9.6883,1017000.0
2011-07-05 12:30:00,12.99,13.02,12.99,13.01,1184200.0,9.6883,9.7106,9.6883,9.7032,1184200.0
2011-07-05 13:00:00,13.01,13.03,13.01,13.03,797400.0,9.7032,9.7181,9.7032,9.7181,797400.0
2011-07-05 13:30:00,13.03,13.06,13.02,13.06,1270600.0,9.7181,9.7405,9.7106,9.7405,1270600.0
2011-07-05 14:00:00,13.06,13.07,12.98,12.99,3942600.0,9.7405,9.7479,9.6808,9.6883,3942600.0
2011-07-05 14:30:00,12.99,13.01,12.97,12.99,1388000.0,9.6883,9.7032,9.6734,9.6883,1388000.0
2011-07-05 15:00:00,12.99,13.02,12.97,13.02,1726600.0,9.6883,9.7106,9.6734,9.7106,1726600.0
2011-07-05 15:30:00,13.02,13.03,12.97,12.99,4085800.0,9.7106,9.7181,9.6734,9.6883,4085800.0
2011-07-06 09:30:00,12.99,13.03,12.94,12.94,2734200.0,9.6883,9.7181,9.651,9.651,2734200.0
2011-07-06 10:00:00,12.94,12.97,12.9,12.92,1953800.0,9.651,9.6734,9.6211,9.6361,1953800.0
2011-07-06 10:30:00,12.93,12.93,12.87,12.9,2056600.0,9.6435,9.6435,9.5988,9.6211,2056600.0
2011-07-06 11:00:00,12.89,12.9,12.85,12.87,1479400.0,9.6137,9.6211,9.5839,9.5988,1479400.0
2011-07-06 11:30:00,12.87,12.93,12.87,12.89,2232800.0,9.5988,9.6435,9.5988,9.6137,2232800.0
2011-07-06 12:00:00,12.89,12.9,12.87,12.88,1444600.0,9.6137,9.6211,9.5988,9.6062,1444600.0
2011-07-06 12:30:00,12.88,12.89,12.87,12.88,1609600.0,9.6062,9.6137,9.5988,9.6062,1609600.0
2011-07-06 13:00:00,12.88,12.88,12.83,12.84,1699200.0,9.6062,9.6062,9.5689,9.5764,1699200.0
2011-07-06 13:30:00,12.84,12.85,12.81,12.82,2046000.0,9.5764,9.5839,9.554,9.5615,2046000.0
2011-07-06 14:00:00,12.82,12.82,12.77,12.78,2506800.0,9.5615,9.5615,9.5242,9.5316,2506800.0
2011-07-06 14:30:00,12.78,12.81,12.77,12.78,2514600.0,9.5316,9.554,9.5242,9.5316,2514600.0
2011-07-06 15:00:00,12.79,12.79,12.73,12.75,2866000.0,9.5391,9.5391,9.4944,9.5093,2866000.0
2011-07-06 15:30:00,12.75,12.76,12.72,12.74,7155800.0,9.5093,9.5167,9.4869,9.5018,7155800.0
2011-07-07 09:30:00,12.84,12.91,12.78,12.85,2753200.0,9.5764,9.6286,9.5316,9.5839,2753200.0
2011-07-07 10:00:00,12.85,12.87,12.81,12.86,3674200.0,9.5839,9.5988,9.554,9.5913,3674200.0
2011-07-07 10:30:00,12.86,12.88,12.83,12.85,1834000.0,9.5913,9.6062,9.5689,9.5839,1834000.0
2011-07-07 11:00:00,12.85,12.86,12.84,12.85,646400.0,9.5839,9.5913,9.5764,9.5839,646400.0
2011-07-07 11:30:00,12.85,12.86,12.79,12.8,7083600.0,9.5839,9.5913,9.5391,9.5466,7083600.0
2011-07-07 12:00:00,12.81,12.89,12.81,12.88,1204000.0,9.554,9.6137,9.554,9.6062,1204000.0
2011-07-07 12:30:00,12.88,12.88,12.85,12.86,2335600.0,9.6062,9.6062,9.5839,9.5913,2335600.0
2011-07-07 13:00:00,12.87,12.87,12.84,12.84,1190000.0,9.5988,9.5988,9.5764,9.5764,1190000.0
2011-07-07 13:30:00,12.84,12.85,12.83,12.83,482000.0,9.5764,9.5839,9.5689,9.5689,482000.0
2011-07-07 14:00:00,12.83,12.86,12.82,12.85,1450800.0,9.5689,9.5913,9.5615,9.5839,1450800.0
2011-07-07 14:30:00,12.85,12.86,12.84,12.85,1690000.0,9.5839,9.5913,9.5764,9.5839,1690000.0
2011-07-07 15:00:00,12.84,12.85,12.81,12.81,1739200.0,9.5764,9.5839,9.554,9.554,1739200.0
2011-07-07 15:30:00,12.81,12.81,12.77,12.79,5510400.0,9.554,9.554,9.5242,9.5391,5510400.0
2011-07-08 09:30:00,12.68,12.77,12.58,12.6,4429000.0,9.4571,9.5242,9.3825,9.3974,4429000.0
2011-07-08 10:00:00,12.6,12.67,12.59,12.67,2173800.0,9.3974,9.4496,9.3899,9.4496,2173800.0
2011-07-08 10:30:00,12.67,12.7,12.65,12.68,3270200.0,9.4496,9.472,9.4347,9.4571,3270200.0
2011-07-08 11:00:00,12.68,12.69,12.64,12.66,3084200.0,9.4571,9.4645,9.4272,9.4421,3084200.0
2011-07-08 11:30:00,12.66,12.71,12.65,12.7,4181800.0,9.4421,9.4794,9.4347,9.472,4181800.0
2011-07-08 12:00:00,12.7,12.74,12.69,12.72,2174000.0,9.472,9.5018,9.4645,9.4869,2174000.0
2011-07-08 12:30:00,12.72,12.75,12.72,12.74,6272800.0,9.4869,9.5093,9.4869,9.5018,6272800.0
2011-07-08 13:00:00,12.74,12.78,12.73,12.78,1522400.0,9.5018,9.5316,9.4944,9.5316,1522400.0
2011-07-08 13:30:00,12.78,12.81,12.73,12.74,1876800.0,9.5316,9.554,9.4944,9.5018,1876800.0
2011-07-08 14:00:00,12.74,12.76,12.72,12.74,2781800.0,9.5018,9.5167,9.4869,9.5018,2781800.0
2011-07-08 14:30:00,12.74,12.76,12.73,12.74,1883600.0,9.5018,9.5167,9.4944,9.5018,1883600.0
2011-07-08 15:00:00,12.75,12.75,12.73,12.74,1748000.0,9.5093,9.5093,9.4944,9.5018,1748000.0
2011-07-08 15:30:00,12.74,12.78,12.73,12.76,6174200.0,9.5018,9.5316,9.4944,9.5167,6174200.0
2011-07-11 09:30:00,12.62,12.75,12.58,12.7,6434800.0,9.4123,9.5093,9.3825,9.472,6434800.0
2011-07-11 10:00:00,12.7,12.71,12.6,12.65,2507600.0,9.472,9.4794,9.3974,9.4347,2507600.0
2011-07-11 10:30:00,12.65,12.65,12.6,12.6,3537400.0,9.4347,9.4347,9.3974,9.3974,3537400.0
2011-07-11 11:00:00,12.61,12.63,12.56,12.63,2271000.0,9.4049,9.4198,9.3676,9.4198,2271000.0
2011-07-11 11:30:00,12.63,12.63,12.58,12.59,1682200.0,9.4198,9.4198,9.3825,9.3899,1682200.0
2011-07-11 12:00:00,12.6,12.6,12.56,12.6,906600.0,9.3974,9.3974,9.3676,9.3974,906600.0
2011-07-11 12:30:00,12.6,12.6,12.52,12.53,4702200.0,9.3974,9.3974,9.3377,9.3452,4702200.0
2011-07-11 13:00:00,12.53,12.54,12.5,12.53,2257800.0,9.3452,9.3526,9.3228,9.3452,2257800.0
2011-07-11 13:30:00,12.54,12.56,12.53,12.56,1139200.0,9.3526,9.3676,9.3452,9.3676,1139200.0
2011-07-11 14:00:00,12.56,12.56,12.53,12.54,1440200.0,9.3676,9.3676,9.3452,9.3526,1440200.0
2011-07-11 14:30:00,12.53,12.55,12.47,12.51,2289600.0,9.3452,9.3601,9.3004,9.3303,2289600.0
2011-07-11 15:00:00,12.51,12.53,12.48,12.49,1952800.0,9.3303,9.3452,9.3079,9.3154,1952800.0
2011-07-11 15:30:00,12.49,12.52,12.45,12.52,6751600.0,9.3154,9.3377,9.2855,9.3377,6751600.0
2011-07-12 09:30:00,12.56,12.61,12.43,12.5,3785400.0,9.3676,9.4049,9.2706,9.3228,3785400.0
2011-07-12 10:00:00,12.49,12.51,12.47,12.5,3645000.0,9.3154,9.3303,9.3004,9.3228,3645000.0
2011-07-12 10:30:00,12.5,12.51,12.43,12.48,1757000.0,9.3228,9.3303,9.2706,9.3079,1757000.0
2011-07-12 11:00:00,12.49,12.49,12.45,12.47,4347000.0,9.3154,9.3154,9.2855,9.3004,4347000.0
2011-07-12 11:30:00,12.47,12.5,12.45,12.47,1710000.0,9.3004,9.3228,9.2855,9.3004,1710000.0
2011-07-12 12:00:00,12.48,12.49,12.46,12.47,1250200.0,9.3079,9.3154,9.293,9.3004,1250200.0
2011-07-12 12:30:00,12.47,12.49,12.46,12.47,1195600.0,9.3004,9.3154,9.293,9.3004,1195600.0
2011-07-12 13:00:00,12.47,12.49,12.44,12.44,3118400.0,9.3004,9.3154,9.2781,9.2781,3118400.0
2011-07-12 13:30:00,12.44,12.47,12.43,12.43,1342600.0,9.2781,9.3004,9.2706,9.2706,1342600.0
2011-07-12 14:00:00,12.43,12.49,12.42,12.47,3676600.0,9.2706,9.3154,9.2631,9.3004,3676600.0
2011-07-12 14:30:00,12.48,12.49,12.43,12.43,3313000.0,9.3079,9.3154,9.2706,9.2706,3313000.0
2011-07-12 15:00:00,12.43,12.45,12.4,12.42,2859600.0,9.2706,9.2855,9.2482,9.2631,2859600.0
2011-07-12 15:30:00,12.42,12.42,12.31,12.31,8679000.0,9.2631,9.2631,9.1811,9.1811,8679000.0
2011-07-13 09:30:00,12.42,12.46,12.37,12.4,2068200.0,9.2631,9.293,9.2259,9.2482,2068200.0
2011-07-13 10:00:00,12.4,12.44,12.36,12.4,4219600.0,9.2482,9.2781,9.2184,9.2482,4219600.0
2011-07-13 10:30:00,12.41,12.49,12.41,12.47,2141800.0,9.2557,9.3154,9.2557,9.3004,2141800.0
2011-07-13 11:00:00,12.47,12.48,12.44,12.47,4173200.0,9.3004,9.3079,9.2781,9.3004,4173200.0
2011-07-13 11:30:00,12.47,12.47,12.39,12.43,3413400.0,9.3004,9.3004,9.2408,9.2706,3413400.0
2011-07-13 12:00:00,12.43,12.46,12.4,12.46,1779200.0,9.2706,9.293,9.2482,9.293,1779200.0
2011-07-13 12:30:00,12.45,12.46,12.41,12.43,1385800.0,9.2855,9.293,9.2557,9.2706,1385800.0
2011-07-13 13:00:00,12.43,12.44,12.4,12.42,1127400.0,9.2706,9.2781,9.2482,9.2631,1127400.0
2011-07-13 13:30:00,12.42,12.44,12.37,12.38,1663000.0,9.2631,9.2781,9.2259,9.2333,1663000.0
2011-07-13 14:00:00,12.38,12.4,12.33,12.34,2290400.0,9.2333,9.2482,9.196,9.2035,2290400.0
2011-07-13 14:30:00,12.34,12.37,12.32,12.36,3097400.0,9.2035,9.2259,9.1886,9.2184,3097400.0
2011-07-13 15:00:00,12.36,12.38,12.27,12.3,2767200.0,9.2184,9.2333,9.1513,9.1736,2767200.0
2011-07-13 15:30:00,12.3,12.31,12.26,12.29,5139800.0,9.1736,9.1811,9.1438,9.1662,5139800.0
2011-07-14 09:30:00,12.33,12.39,12.29,12.35,4668000.0,9.196,9.2408,9.1662,9.2109,4668000.0
2011-07-14 10:00:00,12.35,12.43,12.33,12.4,4523000.0,9.2109,9.2706,9.196,9.2482,4523000.0
2011-07-14 10:30:00,12.4,12.43,12.37,12.38,3462000.0,9.2482,9.2706,9.2259,9.2333,3462000.0
2011-07-14 11:00:00,12.38,12.4,12.35,12.38,1961000.0,9.2333,9.2482,9.2109,9.2333,1961000.0
2011-07-14 11:30:00,12.37,12.38,12.35,12.35,1673000.0,9.2259,9.2333,9.2109,9.2109,1673000.0
2011-07-14 12:00:00,12.36,12.36,12.31,12.32,1680800.0,9.2184,9.2184,9.1811,9.1886,1680800.0
2011-07-14 12:30:00,12.32,12.37,12.31,12.31,2362800.0,9.1886,9.2259,9.1811,9.1811,2362800.0
2011-07-14 13:00:00,12.31,12.33,12.24,12.29,2673800.0,9.1811,9.196,9.1289,9.1662,2673800.0
2011-07-14 13:30:00,12.29,12.34,12.28,12.33,2678600.0,9.1662,9.2035,9.1587,9.196,2678600.0
2011-07-14 14:00:00,12.33,12.36,12.27,12.29,2592000.0,9.196,9.2184,9.1513,9.1662,2592000.0
2011-07-14 14:30:00,12.29,12.3,12.24,12.27,2934600.0,9.1662,9.1736,9.1289,9.1513,2934600.0
2011-07-14 15:00:00,12.26,12.28,12.22,12.25,3453600.0,9.1438,9.1587,9.114,9.1364,3453600.0
2011-07-14 15:30:00,12.25,12.26,12.18,12.21,8842400.0,9.1364,9.1438,9.0842,9.1065,8842400.0
2011-07-15 09:30:00,12.2,12.2,12.09,12.1,8710200.0,9.0991,9.0991,9.017,9.0245,8710200.0
2011-07-15 10:00:00,12.1,12.13,12.01,12.01,6469800.0,9.0245,9.0469,8.9574,8.9574,6469800.0
2011-07-15 10:30:00,12.01,12.05,11.97,12.04,6710800.0,8.9574,8.9872,8.9275,8.9797,6710800.0
2011-07-15 11:00:00,12.04,12.06,12.02,12.06,1811400.0,8.9797,8.9947,8.9648,8.9947,1811400.0
2011-07-15 11:30:00,12.05,12.06,12.0,12.0,2737400.0,8.9872,8.9947,8.9499,8.9499,2737400.0
2011-07-15 12:00:00,12.0,12.03,11.97,11.99,2962000.0,8.9499,8.9723,8.9275,8.9424,2962000.0
2011-07-15 12:30:00,11.99,12.02,11.97,12.01,2255000.0,8.9424,8.9648,8.9275,8.9574,2255000.0
2011-07-15 13:00:00,12.01,12.03,12.01,12.01,1385000.0,8.9574,8.9723,8.9574,8.9574,1385000.0
2011-07-15 13:30:00,12.01,12.02,11.98,11.98,1597800.0,8.9574,8.9648,8.935,8.935,1597800.0
2011-07-15 14:00:00,11.98,12.01,11.97,12.0,1836400.0,8.935,8.9574,8.9275,8.9499,1836400.0
2011-07-15 14:30:00,11.99,12.05,11.99,12.03,2433800.0,8.9424,8.9872,8.9424,8.9723,2433800.0
2011-07-15 15:00:00,12.02,12.05,12.01,12.05,2437600.0,8.9648,8.9872,8.9574,8.9872,2437600.0
2011-07-15 15:30:00,12.05,12.07,12.04,12.06,6170000.0,8.9872,9.0021,8.9797,8.9947,6170000.0
2011-07-18 09:30:00,12.01,12.08,11.95,11.95,1849800.0,8.9574,9.0096,8.9126,8.9126,1849800.0
2011-07-18 10:00:00,11.95,11.97,11.84,11.87,3908000.0,8.9126,8.9275,8.8306,8.8529,3908000.0
2011-07-18 10:30:00,11.87,11.88,11.81,11.84,2848400.0,8.8529,8.8604,8.8082,8.8306,2848400.0
2011-07-18 11:00:00,11.85,11.92,11.83,11.91,3246400.0,8.838,8.8902,8.8231,8.8828,3246400.0
2011-07-18 11:30:00,11.91,11.94,11.87,11.88,5348400.0,8.8828,8.9052,8.8529,8.8604,5348400.0
2011-07-18 12:00:00,11.88,11.9,11.88,11.88,3630200.0,8.8604,8.8753,8.8604,8.8604,3630200.0
2011-07-18 12:30:00,11.88,11.88,11.86,11.87,916200.0,8.8604,8.8604,8.8455,8.8529,916200.0
2011-07-18 13:00:00,11.87,11.9,11.86,11.9,1728000.0,8.8529,8.8753,8.8455,8.8753,1728000.0
2011-07-18 13:30:00,11.89,11.92,11.88,11.9,6964400.0,8.8679,8.8902,8.8604,8.8753,6964400.0
2011-07-18 14:00:00,11.9,11.93,11.9,11.92,2345600.0,8.8753,8.8977,8.8753,8.8902,2345600.0
2011-07-18 14:30:00,11.92,11.94,11.9,11.94,1270000.0,8.8902,8.9052,8.8753,8.9052,1270000.0
2011-07-18 15:00:00,11.94,11.97,11.94,11.96,2957200.0,8.9052,8.9275,8.9052,8.9201,2957200.0
2011-07-18 15:30:00,11.96,11.97,11.94,11.97,4532200.0,8.9201,8.9275,8.9052,8.9275,4532200.0
2011-07-19 09:30:00,12.05,12.28,12.04,12.21,4559600.0,8.9872,9.1587,8.9797,9.1065,4559600.0
2011-07-19 10:00:00,12.21,12.26,12.19,12.23,2404600.0,9.1065,9.1438,9.0916,9.1214,2404600.0
2011-07-19 10:30:00,12.23,12.24,12.18,12.2,1747600.0,9.1214,9.1289,9.0842,9.0991,1747600.0
2011-07-19 11:00:00,12.2,12.2,12.13,12.17,1416000.0,9.0991,9.0991,9.0469,9.0767,1416000.0
2011-07-19 11:30:00,12.16,12.18,12.12,12.13,1230800.0,9.0692,9.0842,9.0394,9.0469,1230800.0
2011-07-19 12:00:00,12.13,12.18,12.13,12.17,870800.0,9.0469,9.0842,9.0469,9.0767,870800.0
2011-07-19 12:30:00,12.17,12.2,12.15,12.17,951400.0,9.0767,9.0991,9.0618,9.0767,951400.0
2011-07-19 13:00:00,12.17,12.21,12.12,12.2,1577600.0,9.0767,9.1065,9.0394,9.0991,1577600.0
2011-07-19 13:30:00,12.2,12.24,12.18,12.23,1670800.0,9.0991,9.1289,9.0842,9.1214,1670800.0
2011-07-19 14:00:00,12.23,12.24,12.21,12.23,1247000.0,9.1214,9.1289,9.1065,9.1214,1247000.0
2011-07-19 14:30:00,12.24,12.29,12.22,12.24,1903800.0,9.1289,9.1662,9.114,9.1289,1903800.0
2011-07-19 15:00:00,12.24,12.27,12.22,12.22,1660200.0,9.1289,9.1513,9.114,9.114,1660200.0
2011-07-19 15:30:00,12.22,12.24,12.21,12.23,3964200.0,9.114,9.1289,9.1065,9.1214,3964200.0
2011-07-20 09:30:00,12.22,12.28,12.16,12.17,2581800.0,9.114,9.1587,9.0692,9.0767,2581800.0
2011-07-20 10:00:00,12.17,12.2,12.11,12.15,2858000.0,9.0767,9.0991,9.0319,9.0618,2858000.0
2011-07-20 10:30:00,12.15,12.17,12.1,12.1,2565000.0,9.0618,9.0767,9.0245,9.0245,2565000.0
2011-07-20 11:00:00,12.1,12.11,12.05,12.05,2249200.0,9.0245,9.0319,8.9872,8.9872,2249200.0
2011-07-20 11:30:00,12.05,12.08,12.04,12.05,2559600.0,8.9872,9.0096,8.9797,8.9872,2559600.0
2011-07-20 12:00:00,12.05,12.06,12.04,12.05,1314400.0,8.9872,8.9947,8.9797,8.9872,1314400.0
2011-07-20 12:30:00,12.05,12.06,12.04,12.05,1386000.0,8.9872,8.9947,8.9797,8.9872,1386000.0
2011-07-20 13:00:00,12.05,12.1,12.04,12.08,2370800.0,8.9872,9.0245,8.9797,9.0096,2370800.0
2011-07-20 13:30:00,12.08,12.09,12.06,12.06,2379800.0,9.0096,9.017,8.9947,8.9947,2379800.0
2011-07-20 14:00:00,12.07,12.08,12.06,12.08,1852200.0,9.0021,9.0096,8.9947,9.0096,1852200.0
2011-07-20 14:30:00,12.08,12.08,12.03,12.06,1339200.0,9.0096,9.0096,8.9723,8.9947,1339200.0
2011-07-20 15:00:00,12.06,12.07,12.04,12.05,1824600.0,8.9947,9.0021,8.9797,8.9872,1824600.0
2011-07-20 15:30:00,12.05,12.07,12.04,12.05,4387800.0,8.9872,9.0021,8.9797,8.9872,4387800.0
2011-07-21 09:30:00,12.1,12.3,12.09,12.26,2327600.0,9.0245,9.1736,9.017,9.1438,2327600.0
2011-07-21 10:00:00,12.26,12.4,12.24,12.4,4031400.0,9.1438,9.2482,9.1289,9.2482,4031400.0
2011-07-21 10:30:00,12.39,12.4,12.37,12.39,1987000.0,9.2408,9.2482,9.2259,9.2408,1987000.0
2011-07-21 11:00:00,12.39,12.4,12.32,12.33,1500200.0,9.2408,9.2482,9.1886,9.196,1500200.0
2011-07-21 11:30:00,12.33,12.34,12.28,12.29,1097600.0,9.196,9.2035,9.1587,9.1662,1097600.0
2011-07-21 12:00:00,12.29,12.31,12.29,12.3,1136000.0,9.1662,9.1811,9.1662,9.1736,1136000.0
2011-07-21 12:30:00,12.3,12.39,12.29,12.38,3076200.0,9.1736,9.2408,9.1662,9.2333,3076200.0
2011-07-21 13:00:00,12.39,12.4,12.36,12.4,1025600.0,9.2408,9.2482,9.2184,9.2482,1025600.0
2011-07-21 13:30:00,12.4,12.4,12.34,12.36,1137800.0,9.2482,9.2482,9.2035,9.2184,1137800.0
2011-07-21 14:00:00,12.36,12.36,12.32,12.33,1671200.0,9.2184,9.2184,9.1886,9.196,1671200.0
2011-07-21 14:30:00,12.33,12.34,12.31,12.32,1800800.0,9.196,9.2035,9.1811,9.1886,1800800.0
2011-07-21 15:00:00,12.32,12.36,12.31,12.34,1918400.0,9.1886,9.2184,9.1811,9.2035,1918400.0
2011-07-21 15:30:00,12.34,12.34,12.28,12.3,4163200.0,9.2035,9.2035,9.1587,9.1736,4163200.0
2011-07-22 09:30:00,12.29,12.33,12.22,12.23,1696400.0,9.1662,9.196,9.114,9.1214,1696400.0
2011-07-22 10:00:00,12.23,12.31,12.23,12.28,2103400.0,9.1214,9.1811,9.1214,9.1587,2103400.0
2011-07-22 10:30:00,12.28,12.35,12.28,12.31,1601600.0,9.1587,9.2109,9.1587,9.1811,1601600.0
2011-07-22 11:00:00,12.31,12.34,12.3,12.31,1330200.0,9.1811,9.2035,9.1736,9.1811,1330200.0
2011-07-22 11:30:00,12.31,12.33,12.3,12.3,1045200.0,9.1811,9.196,9.1736,9.1736,1045200.0
2011-07-22 12:00:00,12.31,12.34,12.29,12.32,1696800.0,9.1811,9.2035,9.1662,9.1886,1696800.0
2011-07-22 12:30:00,12.32,12.36,12.31,12.35,855200.0,9.1886,9.2184,9.1811,9.2109,855200.0
2011-07-22 13:00:00,12.35,12.37,12.34,12.37,1531400.0,9.2109,9.2259,9.2035,9.2259,1531400.0
2011-07-22 13:30:00,12.37,12.41,12.36,12.41,1256800.0,9.2259,9.2557,9.2184,9.2557,1256800.0
2011-07-22 14:00:00,12.4,12.42,12.38,12.4,1779600.0,9.2482,9.2631,9.2333,9.2482,1779600.0
2011-07-22 14:30:00,12.4,12.45,12.4,12.43,2182200.0,9.2482,9.2855,9.2482,9.2706,2182200.0
2011-07-22 15:00:00,12.43,12.45,12.42,12.42,2186800.0,9.2706,9.2855,9.2631,9.2631,2186800.0
2011-07-22 15:30:00,12.42,12.43,12.4,12.43,3965800.0,9.2631,9.2706,9.2482,9.2706,3965800.0
2011-07-25 09:30:00,12.31,12.41,12.28,12.41,2741800.0,9.1811,9.2557,9.1587,9.2557,2741800.0
2011-07-25 10:00:00,12.4,12.48,12.4,12.44,3048400.0,9.2482,9.3079,9.2482,9.2781,3048400.0
2011-07-25 10:30:00,12.44,12.44,12.35,12.38,2139400.0,9.2781,9.2781,9.2109,9.2333,2139400.0
2011-07-25 11:00:00,12.38,12.42,12.37,12.4,1317000.0,9.2333,9.2631,9.2259,9.2482,1317000.0
2011-07-25 11:30:00,12.4,12.41,12.37,12.37,682200.0,9.2482,9.2557,9.2259,9.2259,682200.0
2011-07-25 12:00:00,12.38,12.4,12.36,12.4,1155200.0,9.2333,9.2482,9.2184,9.2482,1155200.0
2011-07-25 12:30:00,12.4,12.44,12.4,12.43,1022600.0,9.2482,9.2781,9.2482,9.2706,1022600.0
2011-07-25 13:00:00,12.43,12.47,12.42,12.47,1255000.0,9.2706,9.3004,9.2631,9.3004,1255000.0
2011-07-25 13:30:00,12.47,12.51,12.46,12.51,1918800.0,9.3004,9.3303,9.293,9.3303,1918800.0
2011-07-25 14:00:00,12.5,12.58,12.5,12.57,3607200.0,9.3228,9.3825,9.3228,9.375,3607200.0
2011-07-25 14:30:00,12.57,12.58,12.5,12.5,2507400.0,9.375,9.3825,9.3228,9.3228,2507400.0
2011-07-25 15:00:00,12.5,12.54,12.49,12.53,2648400.0,9.3228,9.3526,9.3154,9.3452,2648400.0
2011-07-25 15:30:00,12.53,12.55,12.48,12.53,6517600.0,9.3452,9.3601,9.3079,9.3452,6517600.0
2011-07-26 09:30:00,12.51,12.55,12.45,12.49,3525000.0,9.3303,9.3601,9.2855,9.3154,3525000.0
2011-07-26 10:00:00,12.49,12.56,12.48,12.56,3629000.0,9.3154,9.3676,9.3079,9.3676,3629000.0
2011-07-26 10:30:00,12.56,12.61,12.56,12.57,1883600.0,9.3676,9.4049,9.3676,9.375,1883600.0
2011-07-26 11:00:00,12.57,12.65,12.56,12.63,2717400.0,9.375,9.4347,9.3676,9.4198,2717400.0
2011-07-26 11:30:00,12.63,12.63,12.58,12.59,1454800.0,9.4198,9.4198,9.3825,9.3899,1454800.0
2011-07-26 12:00:00,12.59,12.65,12.59,12.65,1614800.0,9.3899,9.4347,9.3899,9.4347,1614800.0
2011-07-26 12:30:00,12.64,12.67,12.63,12.66,2502200.0,9.4272,9.4496,9.4198,9.4421,2502200.0
2011-07-26 13:00:00,12.65,12.67,12.64,12.65,2218000.0,9.4347,9.4496,9.4272,9.4347,2218000.0
2011-07-26 13:30:00,12.65,12.66,12.65,12.65,1131200.0,9.4347,9.4421,9.4347,9.4347,1131200.0
2011-07-26 14:00:00,12.65,12.69,12.65,12.68,2188200.0,9.4347,9.4645,9.4347,9.4571,2188200.0
2011-07-26 14:30:00,12.68,12.69,12.63,12.63,2122600.0,9.4571,9.4645,9.4198,9.4198,2122600.0
2011-07-26 15:00:00,12.64,12.64,12.61,12.63,2186600.0,9.4272,9.4272,9.4049,9.4198,2186600.0
2011-07-26 15:30:00,12.63,12.64,12.58,12.62,5461400.0,9.4198,9.4272,9.3825,9.4123,5461400.0
2011-07-27 09:30:00,12.56,12.56,12.49,12.5,2645800.0,9.3676,9.3676,9.3154,9.3228,2645800.0
2011-07-27 10:00:00,12.49,12.5,12.4,12.42,3501200.0,9.3154,9.3228,9.2482,9.2631,3501200.0
2011-07-27 10:30:00,12.42,12.46,12.4,12.46,2865400.0,9.2631,9.293,9.2482,9.293,2865400.0
2011-07-27 11:00:00,12.46,12.46,12.42,12.43,3245200.0,9.293,9.293,9.2631,9.2706,3245200.0
2011-07-27 11:30:00,12.43,12.46,12.42,12.44,2695800.0,9.2706,9.293,9.2631,9.2781,2695800.0
2011-07-27 12:00:00,12.44,12.44,12.4,12.42,1159000.0,9.2781,9.2781,9.2482,9.2631,1159000.0
2011-07-27 12:30:00,12.42,12.43,12.38,12.38,800600.0,9.2631,9.2706,9.2333,9.2333,800600.0
2011-07-27 13:00:00,12.38,12.43,12.38,12.41,1149400.0,9.2333,9.2706,9.2333,9.2557,1149400.0
2011-07-27 13:30:00,12.41,12.45,12.4,12.44,874400.0,9.2557,9.2855,9.2482,9.2781,874400.0
2011-07-27 14:00:00,12.44,12.44,12.38,12.38,1751800.0,9.2781,9.2781,9.2333,9.2333,1751800.0
2011-07-27 14:30:00,12.38,12.38,12.31,12.36,2190800.0,9.2333,9.2333,9.1811,9.2184,2190800.0
2011-07-27 15:00:00,12.36,12.38,12.31,12.34,3072000.0,9.2184,9.2333,9.1811,9.2035,3072000.0
2011-07-27 15:30:00,12.34,12.37,12.28,12.32,6370600.0,9.2035,9.2259,9.1587,9.1886,6370600.0
2011-07-28 09:30:00,12.29,12.3,12.07,12.09,4727600.0,9.1662,9.1736,9.0021,9.017,4727600.0
2011-07-28 10:00:00,12.09,12.15,12.06,12.15,4585000.0,9.017,9.0618,8.9947,9.0618,4585000.0
2011-07-28 10:30:00,12.15,12.16,12.07,12.1,4152800.0,9.0618,9.0692,9.0021,9.0245,4152800.0
2011-07-28 11:00:00,12.1,12.19,12.09,12.19,3869400.0,9.0245,9.0916,9.017,9.0916,3869400.0
2011-07-28 11:30:00,12.19,12.2,12.18,12.19,1374000.0,9.0916,9.0991,9.0842,9.0916,1374000.0
2011-07-28 12:00:00,12.19,12.24,12.19,12.22,1459400.0,9.0916,9.1289,9.0916,9.114,1459400.0
2011-07-28 12:30:00,12.21,12.23,12.17,12.2,1455400.0,9.1065,9.1214,9.0767,9.0991,1455400.0
2011-07-28 13:00:00,12.2,12.2,12.15,12.15,1339000.0,9.0991,9.0991,9.0618,9.0618,1339000.0
2011-07-28 13:30:00,12.15,12.18,12.14,12.17,1032600.0,9.0618,9.0842,9.0543,9.0767,1032600.0
2011-07-28 14:00:00,12.17,12.17,12.13,12.15,1841800.0,9.0767,9.0767,9.0469,9.0618,1841800.0
2011-07-28 14:30:00,12.15,12.2,12.14,12.19,1653400.0,9.0618,9.0991,9.0543,9.0916,1653400.0
2011-07-28 15:00:00,12.19,12.19,12.13,12.13,2629000.0,9.0916,9.0916,9.0469,9.0469,2629000.0
2011-07-28 15:30:00,12.13,12.13,12.08,12.09,8910200.0,9.0469,9.0469,9.0096,9.017,8910200.0
2011-07-29 09:30:00,12.02,12.06,11.94,12.0,4564200.0,8.9648,8.9947,8.9052,8.9499,4564200.0
2011-07-29 10:00:00,11.99,12.05,11.96,12.03,3351600.0,8.9424,8.9872,8.9201,8.9723,3351600.0
2011-07-29 10:30:00,12.03,12.15,11.98,12.14,4168000.0,8.9723,9.0618,8.935,9.0543,4168000.0
2011-07-29 11:00:00,12.14,12.17,12.1,12.11,3153600.0,9.0543,9.0767,9.0245,9.0319,3153600.0
2011-07-29 11:30:00,12.11,12.12,12.07,12.08,1322800.0,9.0319,9.0394,9.0021,9.0096,1322800.0
2011-07-29 12:00:00,12.08,12.1,12.05,12.06,1315000.0,9.0096,9.0245,8.9872,8.9947,1315000.0
2011-07-29 12:30:00,12.06,12.08,12.03,12.04,1352400.0,8.9947,9.0096,8.9723,8.9797,1352400.0
2011-07-29 13:00:00,12.04,12.07,12.03,12.05,1001400.0,8.9797,9.0021,8.9723,8.9872,1001400.0
2011-07-29 13:30:00,12.05,12.09,12.04,12.09,1443000.0,8.9872,9.017,8.9797,9.017,1443000.0
2011-07-29 14:00:00,12.09,12.12,12.06,12.08,1334000.0,9.017,9.0394,8.9947,9.0096,1334000.0
2011-07-29 14:30:00,12.08,12.09,12.05,12.06,1694800.0,9.0096,9.017,8.9872,8.9947,1694800.0
2011-07-29 15:00:00,12.05,12.1,12.03,12.04,1892200.0,8.9872,9.0245,8.9723,8.9797,1892200.0
2011-07-29 15:30:00,12.05,12.07,12.0,12.01,5102800.0,8.9872,9.0021,8.9499,8.9574,5102800.0
2011-08-01 09:30:00,12.09,12.16,11.95,11.97,3610000.0,9.017,9.0692,8.9126,8.9275,3610000.0
2011-08-01 10:00:00,11.96,11.96,11.79,11.88,4353800.0,8.9201,8.9201,8.7933,8.8604,4353800.0
2011-08-01 10:30:00,11.87,11.92,11.85,11.85,2279800.0,8.8529,8.8902,8.838,8.838,2279800.0
2011-08-01 11:00:00,11.86,11.94,11.81,11.93,2493800.0,8.8455,8.9052,8.8082,8.8977,2493800.0
2011-08-01 11:30:00,11.92,11.92,11.81,11.83,2225400.0,8.8902,8.8902,8.8082,8.8231,2225400.0
2011-08-01 12:00:00,11.83,11.85,11.79,11.84,1905800.0,8.8231,8.838,8.7933,8.8306,1905800.0
2011-08-01 12:30:00,11.84,11.88,11.83,11.86,653000.0,8.8306,8.8604,8.8231,8.8455,653000.0
2011-08-01 13:00:00,11.86,11.88,11.83,11.86,820000.0,8.8455,8.8604,8.8231,8.8455,820000.0
2011-08-01 13:30:00,11.86,11.89,11.86,11.88,680000.0,8.8455,8.8679,8.8455,8.8604,680000.0
2011-08-01 14:00:00,11.88,11.9,11.84,11.85,1206400.0,8.8604,8.8753,8.8306,8.838,1206400.0
2011-08-01 14:30:00,11.85,11.88,11.84,11.88,1361000.0,8.838,8.8604,8.8306,8.8604,1361000.0
2011-08-01 15:00:00,11.88,11.95,11.88,11.94,1755800.0,8.8604,8.9126,8.8604,8.9052,1755800.0
2011-08-01 15:30:00,11.94,11.94,11.87,11.93,5190600.0,8.9052,8.9052,8.8529,8.8977,5190600.0
2011-08-02 09:30:00,11.78,11.86,11.7,11.86,5151600.0,8.7858,8.8455,8.7262,8.8455,5151600.0
2011-08-02 10:00:00,11.85,11.88,11.71,11.72,3778000.0,8.838,8.8604,8.7336,8.7411,3778000.0
2011-08-02 10:30:00,11.72,11.76,11.66,11.67,3755000.0,8.7411,8.7709,8.6963,8.7038,3755000.0
2011-08-02 11:00:00,11.68,11.68,11.57,11.61,5510400.0,8.7112,8.7112,8.6292,8.659,5510400.0
2011-08-02 11:30:00,11.61,11.63,11.58,11.62,2855800.0,8.659,8.6739,8.6367,8.6665,2855800.0
2011-08-02 12:00:00,11.62,11.67,11.6,11.65,3400600.0,8.6665,8.7038,8.6516,8.6889,3400600.0
2011-08-02 12:30:00,11.65,11.65,11.49,11.53,4220800.0,8.6889,8.6889,8.5695,8.5994,4220800.0
2011-08-02 13:00:00,11.53,11.58,11.52,11.54,1454000.0,8.5994,8.6367,8.5919,8.6068,1454000.0
2011-08-02 13:30:00,11.54,11.54,11.45,11.47,3375400.0,8.6068,8.6068,8.5397,8.5546,3375400.0
2011-08-02 14:00:00,11.47,11.55,11.47,11.5,2488000.0,8.5546,8.6143,8.5546,8.577,2488000.0
2011-08-02 14:30:00,11.5,11.52,11.44,11.52,4237200.0,8.577,8.5919,8.5322,8.5919,4237200.0
2011-08-02 15:00:00,11.52,11.52,11.39,11.4,4388400.0,8.5919,8.5919,8.4949,8.5024,4388400.0
2011-08-02 15:30:00,11.4,11.45,11.36,11.37,9624400.0,8.5024,8.5397,8.4726,8.48,9624400.0
2011-08-03 09:30:00,11.48,11.56,11.22,11.38,10119200.0,8.5621,8.6217,8.3682,8.4875,10119200.0
2011-08-03 10:00:00,11.38,11.4,11.19,11.26,8490800.0,8.4875,8.5024,8.3458,8.398,8490800.0
2011-08-03 10:30:00,11.26,11.3,11.18,11.25,6309000.0,8.398,8.4278,8.3383,8.3905,6309000.0
2011-08-03 11:00:00,11.25,11.37,11.23,11.35,5403800.0,8.3905,8.48,8.3756,8.4651,5403800.0
2011-08-03 11:30:00,11.36,11.39,11.29,11.38,2431600.0,8.4726,8.4949,8.4204,8.4875,2431600.0
2011-08-03 12:00:00,11.38,11.38,11.23,11.29,3267600.0,8.4875,8.4875,8.3756,8.4204,3267600.0
2011-08-03 12:30:00,11.29,11.37,11.28,11.35,1707400.0,8.4204,8.48,8.4129,8.4651,1707400.0
2011-08-03 13:00:00,11.35,11.4,11.31,11.39,4687000.0,8.4651,8.5024,8.4353,8.4949,4687000.0
2011-08-03 13:30:00,11.39,11.48,11.38,11.39,3980600.0,8.4949,8.5621,8.4875,8.4949,3980600.0
2011-08-03 14:00:00,11.4,11.44,11.35,11.38,3540800.0,8.5024,8.5322,8.4651,8.4875,3540800.0
2011-08-03 14:30:00,11.38,11.41,11.37,11.38,4614200.0,8.4875,8.5099,8.48,8.4875,4614200.0
2011-08-03 15:00:00,11.39,11.4,11.32,11.36,6439200.0,8.4949,8.5024,8.4427,8.4726,6439200.0
2011-08-03 15:30:00,11.36,11.4,11.33,11.38,6871600.0,8.4726,8.5024,8.4502,8.4875,6871600.0
2011-08-04 09:30:00,11.23,11.25,10.99,11.01,8137000.0,8.3756,8.3905,8.1966,8.2115,8137000.0
2011-08-04 10:00:00,11.01,11.11,11.01,11.04,5450600.0,8.2115,8.2861,8.2115,8.2339,5450600.0
2011-08-04 10:30:00,11.04,11.09,10.91,10.97,6323400.0,8.2339,8.2712,8.137,8.1817,6323400.0
2011-08-04 11:00:00,10.97,11.01,10.91,10.92,4717000.0,8.1817,8.2115,8.137,8.1444,4717000.0
2011-08-04 11:30:00,10.93,10.95,10.81,10.95,4233600.0,8.1519,8.1668,8.0624,8.1668,4233600.0
2011-08-04 12:00:00,10.95,11.08,10.94,11.06,3555600.0,8.1668,8.2637,8.1593,8.2488,3555600.0
2011-08-04 12:30:00,11.06,11.13,11.05,11.09,2277400.0,8.2488,8.301,8.2414,8.2712,2277400.0
2011-08-04 13:00:00,11.09,11.12,11.05,11.1,1794000.0,8.2712,8.2936,8.2414,8.2787,1794000.0
2011-08-04 13:30:00,11.1,11.1,10.94,10.97,3166600.0,8.2787,8.2787,8.1593,8.1817,3166600.0
2011-08-04 14:00:00,10.97,11.04,10.93,11.01,4229800.0,8.1817,8.2339,8.1519,8.2115,4229800.0
2011-08-04 14:30:00,11.01,11.18,11.0,11.11,4554000.0,8.2115,8.3383,8.2041,8.2861,4554000.0
2011-08-04 15:00:00,11.11,11.15,11.02,11.02,4376600.0,8.2861,8.316,8.219,8.219,4376600.0
2011-08-04 15:30:00,11.03,11.08,10.89,10.9,10908600.0,8.2265,8.2637,8.122,8.1295,10908600.0
2011-08-05 09:30:00,11.06,11.26,10.77,10.82,7946400.0,8.2488,8.398,8.0325,8.0698,7946400.0
2011-08-05 10:00:00,10.82,11.04,10.8,10.97,7458400.0,8.0698,8.2339,8.0549,8.1817,7458400.0
2011-08-05 10:30:00,10.97,10.97,10.85,10.95,3991400.0,8.1817,8.1817,8.0922,8.1668,3991400.0
2011-08-05 11:00:00,10.95,10.95,10.78,10.88,4483400.0,8.1668,8.1668,8.04,8.1146,4483400.0
2011-08-05 11:30:00,10.87,10.93,10.59,10.64,3578600.0,8.1071,8.1519,7.8983,7.9356,3578600.0
2011-08-05 12:00:00,10.64,10.9,10.63,10.83,4932200.0,7.9356,8.1295,7.9281,8.0773,4932200.0
2011-08-05 12:30:00,10.83,11.14,10.82,11.05,6464600.0,8.0773,8.3085,8.0698,8.2414,6464600.0
2011-08-05 13:00:00,11.05,11.11,10.97,11.04,4090200.0,8.2414,8.2861,8.1817,8.2339,4090200.0
2011-08-05 13:30:00,11.04,11.12,10.97,11.08,3183400.0,8.2339,8.2936,8.1817,8.2637,3183400.0
2011-08-05 14:00:00,11.08,11.09,10.97,11.05,2704400.0,8.2637,8.2712,8.1817,8.2414,2704400.0
2011-08-05 14:30:00,11.05,11.08,10.96,10.99,2588000.0,8.2414,8.2637,8.1742,8.1966,2588000.0
2011-08-05 15:00:00,10.99,11.01,10.86,10.87,3223400.0,8.1966,8.2115,8.0997,8.1071,3223400.0
2011-08-05 15:30:00,10.87,11.0,10.87,10.94,5953000.0,8.1071,8.2041,8.1071,8.1593,5953000.0
2011-08-08 09:30:00,10.74,10.9,10.69,10.76,7659800.0,8.0102,8.1295,7.9729,8.0251,7659800.0
2011-08-08 10:00:00,10.76,10.79,10.56,10.59,7445200.0,8.0251,8.0475,7.8759,7.8983,7445200.0
2011-08-08 10:30:00,10.59,10.68,10.55,10.61,6602400.0,7.8983,7.9654,7.8685,7.9132,6602400.0
2011-08-08 11:00:00,10.61,10.78,10.58,10.65,4822400.0,7.9132,8.04,7.8908,7.943,4822400.0
2011-08-08 11:30:00,10.65,10.65,10.55,10.6,4611200.0,7.943,7.943,7.8685,7.9057,4611200.0
2011-08-08 12:00:00,10.6,10.63,10.52,10.58,3367200.0,7.9057,7.9281,7.8461,7.8908,3367200.0
2011-08-08 12:30:00,10.58,10.67,10.56,10.61,2238000.0,7.8908,7.958,7.8759,7.9132,2238000.0
2011-08-08 13:00:00,10.61,10.65,10.52,10.57,3174200.0,7.9132,7.943,7.8461,7.8834,3174200.0
2011-08-08 13:30:00,10.57,10.57,10.43,10.44,4800800.0,7.8834,7.8834,7.779,7.7864,4800800.0
2011-08-08 14:00:00,10.44,10.49,10.28,10.37,6427200.0,7.7864,7.8237,7.6671,7.7342,6427200.0
2011-08-08 14:30:00,10.38,10.49,10.32,10.36,5011000.0,7.7417,7.8237,7.6969,7.7267,5011000.0
2011-08-08 15:00:00,10.36,10.55,10.35,10.43,6682800.0,7.7267,7.8685,7.7193,7.779,6682800.0
2011-08-08 15:30:00,10.43,10.44,10.22,10.22,15230000.0,7.779,7.7864,7.6223,7.6223,15230000.0
2011-08-09 09:30:00,10.33,10.43,10.11,10.35,10405000.0,7.7044,7.779,7.5403,7.7193,10405000.0
2011-08-09 10:00:00,10.35,10.43,10.26,10.38,9624600.0,7.7193,7.779,7.6522,7.7417,9624600.0
2011-08-09 10:30:00,10.38,10.44,10.27,10.28,6392200.0,7.7417,7.7864,7.6596,7.6671,6392200.0
2011-08-09 11:00:00,10.28,10.29,10.18,10.26,4617400.0,7.6671,7.6745,7.5925,7.6522,4617400.0
2011-08-09 11:30:00,10.26,10.27,10.19,10.24,3769800.0,7.6522,7.6596,7.6,7.6372,3769800.0
2011-08-09 12:00:00,10.25,10.28,10.21,10.23,3035000.0,7.6447,7.6671,7.6149,7.6298,3035000.0
2011-08-09 12:30:00,10.23,10.27,10.12,10.12,3565800.0,7.6298,7.6596,7.5478,7.5478,3565800.0
2011-08-09 13:00:00,10.13,10.19,10.11,10.13,3229200.0,7.5552,7.6,7.5403,7.5552,3229200.0
2011-08-09 13:30:00,10.13,10.13,10.01,10.05,3543200.0,7.5552,7.5552,7.4657,7.4955,3543200.0
2011-08-09 14:00:00,10.06,10.15,9.81,9.96,10544200.0,7.503,7.5701,7.3165,7.4284,10544200.0
2011-08-09 14:30:00,9.96,9.97,9.6,9.83,14394400.0,7.4284,7.4359,7.1599,7.3315,14394400.0
2011-08-09 15:00:00,9.83,10.15,9.76,10.09,10033200.0,7.3315,7.5701,7.2793,7.5254,10033200.0
2011-08-09 15:30:00,10.09,10.36,10.02,10.36,13727800.0,7.5254,7.7267,7.4732,7.7267,13727800.0
2011-08-10 09:30:00,10.03,10.1,9.87,9.94,10646800.0,7.4806,7.5328,7.3613,7.4135,10646800.0
2011-08-10 10:00:00,9.94,10.06,9.88,9.93,11437400.0,7.4135,7.503,7.3688,7.406,11437400.0
2011-08-10 10:30:00,9.93,10.12,9.93,10.03,11328600.0,7.406,7.5478,7.406,7.4806,11328600.0
2011-08-10 11:00:00,10.03,10.1,9.93,9.94,6252400.0,7.4806,7.5328,7.406,7.4135,6252400.0
2011-08-10 11:30:00,9.94,10.12,9.93,10.07,6296800.0,7.4135,7.5478,7.406,7.5105,6296800.0
2011-08-10 12:00:00,10.07,10.13,10.03,10.03,3411400.0,7.5105,7.5552,7.4806,7.4806,3411400.0
2011-08-10 12:30:00,10.03,10.11,9.97,10.1,2420000.0,7.4806,7.5403,7.4359,7.5328,2420000.0
2011-08-10 13:00:00,10.1,10.1,9.99,10.06,4604400.0,7.5328,7.5328,7.4508,7.503,4604400.0
2011-08-10 13:30:00,10.06,10.22,10.04,10.22,4460600.0,7.503,7.6223,7.4881,7.6223,4460600.0
2011-08-10 14:00:00,10.21,10.29,10.15,10.24,5065600.0,7.6149,7.6745,7.5701,7.6372,5065600.0
2011-08-10 14:30:00,10.24,10.28,10.1,10.11,5862600.0,7.6372,7.6671,7.5328,7.5403,5862600.0
2011-08-10 15:00:00,10.11,10.12,9.97,9.99,6095200.0,7.5403,7.5478,7.4359,7.4508,6095200.0
2011-08-10 15:30:00,9.99,10.03,9.86,9.88,11830000.0,7.4508,7.4806,7.3538,7.3688,11830000.0
2011-08-11 09:30:00,9.84,9.99,9.73,9.86,6896800.0,7.3389,7.4508,7.2569,7.3538,6896800.0
2011-08-11 10:00:00,9.86,10.06,9.85,10.0,5180400.0,7.3538,7.503,7.3464,7.4583,5180400.0
2011-08-11 10:30:00,10.01,10.15,9.99,10.13,5349800.0,7.4657,7.5701,7.4508,7.5552,5349800.0
2011-08-11 11:00:00,10.13,10.22,10.11,10.15,4757600.0,7.5552,7.6223,7.5403,7.5701,4757600.0
2011-08-11 11:30:00,10.15,10.19,10.1,10.13,2867600.0,7.5701,7.6,7.5328,7.5552,2867600.0
2011-08-11 12:00:00,10.13,10.17,10.1,10.12,2239800.0,7.5552,7.585,7.5328,7.5478,2239800.0
2011-08-11 12:30:00,10.12,10.27,10.12,10.24,2400200.0,7.5478,7.6596,7.5478,7.6372,2400200.0
2011-08-11 13:00:00,10.24,10.25,10.16,10.2,2999600.0,7.6372,7.6447,7.5776,7.6074,2999600.0
2011-08-11 13:30:00,10.2,10.23,10.13,10.22,2238400.0,7.6074,7.6298,7.5552,7.6223,2238400.0
2011-08-11 14:00:00,10.22,10.34,10.2,10.34,3102600.0,7.6223,7.7118,7.6074,7.7118,3102600.0
2011-08-11 14:30:00,10.34,10.34,10.25,10.31,4258400.0,7.7118,7.7118,7.6447,7.6895,4258400.0
2011-08-11 15:00:00,10.31,10.4,10.31,10.36,4761800.0,7.6895,7.7566,7.6895,7.7267,4761800.0
2011-08-11 15:30:00,10.36,10.44,10.27,10.3,11207800.0,7.7267,7.7864,7.6596,7.682,11207800.0
2011-08-12 09:30:00,10.26,10.36,10.17,10.24,4668200.0,7.6522,7.7267,7.585,7.6372,4668200.0
2011-08-12 10:00:00,10.23,10.27,10.19,10.24,4553800.0,7.6298,7.6596,7.6,7.6372,4553800.0
2011-08-12 10:30:00,10.24,10.31,10.21,10.28,3070200.0,7.6372,7.6895,7.6149,7.6671,3070200.0
2011-08-12 11:00:00,10.27,10.33,10.25,10.31,1968800.0,7.6596,7.7044,7.6447,7.6895,1968800.0
2011-08-12 11:30:00,10.31,10.4,10.3,10.36,2008800.0,7.6895,7.7566,7.682,7.7267,2008800.0
2011-08-12 12:00:00,10.36,10.39,10.3,10.32,1772000.0,7.7267,7.7491,7.682,7.6969,1772000.0
2011-08-12 12:30:00,10.32,10.34,10.3,10.34,1837200.0,7.6969,7.7118,7.682,7.7118,1837200.0
2011-08-12 13:00:00,10.34,10.35,10.29,10.31,1868000.0,7.7118,7.7193,7.6745,7.6895,1868000.0
2011-08-12 13:30:00,10.31,10.35,10.3,10.34,1279200.0,7.6895,7.7193,7.682,7.7118,1279200.0
2011-08-12 14:00:00,10.34,10.35,10.24,10.28,2523200.0,7.7118,7.7193,7.6372,7.6671,2523200.0
2011-08-12 14:30:00,10.27,10.31,10.27,10.31,3005200.0,7.6596,7.6895,7.6596,7.6895,3005200.0
2011-08-12 15:00:00,10.3,10.34,10.29,10.29,2562800.0,7.682,7.7118,7.6745,7.6745,2562800.0
2011-08-12 15:30:00,10.29,10.34,10.24,10.32,5769600.0,7.6745,7.7118,7.6372,7.6969,5769600.0
2011-08-15 09:30:00,10.34,10.5,10.33,10.49,4336600.0,7.7118,7.8312,7.7044,7.8237,4336600.0
2011-08-15 10:00:00,10.49,10.5,10.44,10.49,3373000.0,7.8237,7.8312,7.7864,7.8237,3373000.0
2011-08-15 10:30:00,10.49,10.56,10.48,10.5,3293000.0,7.8237,7.8759,7.8162,7.8312,3293000.0
2011-08-15 11:00:00,10.5,10.52,10.43,10.46,1952600.0,7.8312,7.8461,7.779,7.8013,1952600.0
2011-08-15 11:30:00,10.46,10.49,10.42,10.46,1582000.0,7.8013,7.8237,7.7715,7.8013,1582000.0
2011-08-15 12:00:00,10.46,10.49,10.44,10.45,1177000.0,7.8013,7.8237,7.7864,7.7939,1177000.0
2011-08-15 12:30:00,10.45,10.49,10.43,10.49,935600.0,7.7939,7.8237,7.779,7.8237,935600.0
2011-08-15 13:00:00,10.49,10.51,10.44,10.48,789400.0,7.8237,7.8386,7.7864,7.8162,789400.0
2011-08-15 13:30:00,10.48,10.49,10.46,10.48,866200.0,7.8162,7.8237,7.8013,7.8162,866200.0
2011-08-15 14:00:00,10.49,10.56,10.47,10.55,1672600.0,7.8237,7.8759,7.8088,7.8685,1672600.0
2011-08-15 14:30:00,10.55,10.59,10.52,10.59,2587000.0,7.8685,7.8983,7.8461,7.8983,2587000.0
2011-08-15 15:00:00,10.59,10.67,10.59,10.63,4633800.0,7.8983,7.958,7.8983,7.9281,4633800.0
2011-08-15 15:30:00,10.63,10.65,10.62,10.65,4662200.0,7.9281,7.943,7.9207,7.943,4662200.0
2011-08-16 09:30:00,10.55,10.6,10.44,10.49,2592400.0,7.8685,7.9057,7.7864,7.8237,2592400.0
2011-08-16 10:00:00,10.49,10.56,10.47,10.56,2482000.0,7.8237,7.8759,7.8088,7.8759,2482000.0
2011-08-16 10:30:00,10.56,10.61,10.55,10.61,1919200.0,7.8759,7.9132,7.8685,7.9132,1919200.0
2011-08-16 11:00:00,10.61,10.63,10.56,10.61,2245800.0,7.9132,7.9281,7.8759,7.9132,2245800.0
2011-08-16 11:30:00,10.61,10.66,10.6,10.63,1338600.0,7.9132,7.9505,7.9057,7.9281,1338600.0
2011-08-16 12:00:00,10.63,10.69,10.54,10.57,4077600.0,7.9281,7.9729,7.861,7.8834,4077600.0
2011-08-16 12:30:00,10.57,10.6,10.53,10.54,2064400.0,7.8834,7.9057,7.8535,7.861,2064400.0
2011-08-16 13:00:00,10.54,10.55,10.45,10.49,2133600.0,7.861,7.8685,7.7939,7.8237,2133600.0
2011-08-16 13:30:00,10.49,10.56,10.49,10.55,1030600.0,7.8237,7.8759,7.8237,7.8685,1030600.0
2011-08-16 14:00:00,10.54,10.6,10.54,10.58,1260800.0,7.861,7.9057,7.861,7.8908,1260800.0
2011-08-16 14:30:00,10.58,10.59,10.53,10.56,1777000.0,7.8908,7.8983,7.8535,7.8759,1777000.0
2011-08-16 15:00:00,10.55,10.67,10.55,10.67,1913000.0,7.8685,7.958,7.8685,7.958,1913000.0
2011-08-16 15:30:00,10.67,10.67,10.6,10.61,5132000.0,7.958,7.958,7.9057,7.9132,5132000.0
2011-08-17 09:30:00,10.65,10.78,10.58,10.75,3333800.0,7.943,8.04,7.8908,8.0176,3333800.0
2011-08-17 10:00:00,10.75,10.79,10.74,10.76,2213600.0,8.0176,8.0475,8.0102,8.0251,2213600.0
2011-08-17 10:30:00,10.76,10.76,10.67,10.67,2574800.0,8.0251,8.0251,7.958,7.958,2574800.0
2011-08-17 11:00:00,10.67,10.72,10.65,10.67,2206400.0,7.958,7.9952,7.943,7.958,2206400.0
2011-08-17 11:30:00,10.67,10.69,10.6,10.62,2056400.0,7.958,7.9729,7.9057,7.9207,2056400.0
2011-08-17 12:00:00,10.63,10.65,10.56,10.63,1623000.0,7.9281,7.943,7.8759,7.9281,1623000.0
2011-08-17 12:30:00,10.63,10.65,10.57,10.6,1209000.0,7.9281,7.943,7.8834,7.9057,1209000.0
2011-08-17 13:00:00,10.59,10.62,10.54,10.56,1580400.0,7.8983,7.9207,7.861,7.8759,1580400.0
2011-08-17 13:30:00,10.56,10.58,10.49,10.55,1736800.0,7.8759,7.8908,7.8237,7.8685,1736800.0
2011-08-17 14:00:00,10.55,10.63,10.55,10.6,1777800.0,7.8685,7.9281,7.8685,7.9057,1777800.0
2011-08-17 14:30:00,10.6,10.63,10.56,10.63,1213400.0,7.9057,7.9281,7.8759,7.9281,1213400.0
2011-08-17 15:00:00,10.63,10.67,10.62,10.65,1549800.0,7.9281,7.958,7.9207,7.943,1549800.0
2011-08-17 15:30:00,10.65,10.68,10.63,10.67,4728200.0,7.943,7.9654,7.9281,7.958,4728200.0
2011-08-18 09:30:00,10.38,10.47,10.35,10.4,5976400.0,7.7417,7.8088,7.7193,7.7566,5976400.0
2011-08-18 10:00:00,10.4,10.4,10.2,10.33,7726600.0,7.7566,7.7566,7.6074,7.7044,7726600.0
2011-08-18 10:30:00,10.33,10.35,10.24,10.32,2589600.0,7.7044,7.7193,7.6372,7.6969,2589600.0
2011-08-18 11:00:00,10.32,10.33,10.22,10.29,2613600.0,7.6969,7.7044,7.6223,7.6745,2613600.0
2011-08-18 11:30:00,10.29,10.35,10.28,10.31,1566200.0,7.6745,7.7193,7.6671,7.6895,1566200.0
2011-08-18 12:00:00,10.31,10.33,10.25,10.28,2226000.0,7.6895,7.7044,7.6447,7.6671,2226000.0
2011-08-18 12:30:00,10.28,10.3,10.27,10.3,2036600.0,7.6671,7.682,7.6596,7.682,2036600.0
2011-08-18 13:00:00,10.3,10.3,10.17,10.2,1587800.0,7.682,7.682,7.585,7.6074,1587800.0
2011-08-18 13:30:00,10.2,10.22,10.13,10.19,2426800.0,7.6074,7.6223,7.5552,7.6,2426800.0
2011-08-18 14:00:00,10.19,10.28,10.19,10.23,2158400.0,7.6,7.6671,7.6,7.6298,2158400.0
2011-08-18 14:30:00,10.23,10.24,10.12,10.12,2868200.0,7.6298,7.6372,7.5478,7.5478,2868200.0
2011-08-18 15:00:00,10.12,10.14,10.07,10.13,4404800.0,7.5478,7.5627,7.5105,7.5552,4404800.0
2011-08-18 15:30:00,10.13,10.2,10.05,10.14,8621000.0,7.5552,7.6074,7.4955,7.5627,8621000.0
2011-08-19 09:30:00,9.99,10.16,9.98,10.15,8230000.0,7.4508,7.5776,7.4433,7.5701,8230000.0
2011-08-19 10:00:00,10.15,10.29,10.13,10.27,3425800.0,7.5701,7.6745,7.5552,7.6596,3425800.0
2011-08-19 10:30:00,10.27,10.29,10.18,10.2,2576200.0,7.6596,7.6745,7.5925,7.6074,2576200.0
2011-08-19 11:00:00,10.2,10.21,10.12,10.17,2887800.0,7.6074,7.6149,7.5478,7.585,2887800.0
2011-08-19 11:30:00,10.17,10.21,10.15,10.19,2506800.0,7.585,7.6149,7.5701,7.6,2506800.0
2011-08-19 12:00:00,10.19,10.19,10.13,10.15,947400.0,7.6,7.6,7.5552,7.5701,947400.0
2011-08-19 12:30:00,10.15,10.2,10.14,10.14,1146200.0,7.5701,7.6074,7.5627,7.5627,1146200.0
2011-08-19 13:00:00,10.14,10.19,10.12,10.18,880000.0,7.5627,7.6,7.5478,7.5925,880000.0
2011-08-19 13:30:00,10.18,10.18,10.1,10.13,931000.0,7.5925,7.5925,7.5328,7.5552,931000.0
2011-08-19 14:00:00,10.13,10.14,10.02,10.06,2078400.0,7.5552,7.5627,7.4732,7.503,2078400.0
2011-08-19 14:30:00,10.06,10.1,10.02,10.03,2206400.0,7.503,7.5328,7.4732,7.4806,2206400.0
2011-08-19 15:00:00,10.03,10.06,9.97,10.05,3283800.0,7.4806,7.503,7.4359,7.4955,3283800.0
2011-08-19 15:30:00,10.05,10.06,9.97,9.98,6210800.0,7.4955,7.503,7.4359,7.4433,6210800.0
2011-08-22 09:30:00,10.22,10.22,10.08,10.1,2904800.0,7.6223,7.6223,7.5179,7.5328,2904800.0
2011-08-22 10:00:00,10.1,10.13,10.04,10.09,2187600.0,7.5328,7.5552,7.4881,7.5254,2187600.0
2011-08-22 10:30:00,10.09,10.11,10.0,10.02,2336400.0,7.5254,7.5403,7.4583,7.4732,2336400.0
2011-08-22 11:00:00,10.02,10.05,9.94,9.98,3081200.0,7.4732,7.4955,7.4135,7.4433,3081200.0
2011-08-22 11:30:00,9.99,10.01,9.92,9.95,2177400.0,7.4508,7.4657,7.3986,7.421,2177400.0
2011-08-22 12:00:00,9.95,10.01,9.94,9.98,1510400.0,7.421,7.4657,7.4135,7.4433,1510400.0
2011-08-22 12:30:00,9.98,10.08,9.94,10.06,1489400.0,7.4433,7.5179,7.4135,7.503,1489400.0
2011-08-22 13:00:00,10.06,10.11,10.03,10.03,1627200.0,7.503,7.5403,7.4806,7.4806,1627200.0
2011-08-22 13:30:00,10.04,10.06,9.95,10.0,1425800.0,7.4881,7.503,7.421,7.4583,1425800.0
2011-08-22 14:00:00,9.99,10.05,9.98,10.0,1665600.0,7.4508,7.4955,7.4433,7.4583,1665600.0
2011-08-22 14:30:00,10.0,10.01,9.92,9.93,1685200.0,7.4583,7.4657,7.3986,7.406,1685200.0
2011-08-22 15:00:00,9.93,9.96,9.92,9.94,2689400.0,7.406,7.4284,7.3986,7.4135,2689400.0
2011-08-22 15:30:00,9.95,9.96,9.86,9.89,6844600.0,7.421,7.4284,7.3538,7.3762,6844600.0
2011-08-23 09:30:00,9.9,9.98,9.77,9.86,2362800.0,7.3837,7.4433,7.2867,7.3538,2362800.0
2011-08-23 10:00:00,9.86,9.97,9.85,9.93,3350800.0,7.3538,7.4359,7.3464,7.406,3350800.0
2011-08-23 10:30:00,9.93,9.97,9.9,9.9,2944400.0,7.406,7.4359,7.3837,7.3837,2944400.0
2011-08-23 11:00:00,9.9,9.95,9.88,9.95,3442400.0,7.3837,7.421,7.3688,7.421,3442400.0
2011-08-23 11:30:00,9.95,9.97,9.92,9.97,3186200.0,7.421,7.4359,7.3986,7.4359,3186200.0
2011-08-23 12:00:00,9.97,9.98,9.9,9.9,3125800.0,7.4359,7.4433,7.3837,7.3837,3125800.0
2011-08-23 12:30:00,9.9,9.99,9.9,9.97,2485400.0,7.3837,7.4508,7.3837,7.4359,2485400.0
2011-08-23 13:00:00,9.97,9.99,9.88,9.88,2947600.0,7.4359,7.4508,7.3688,7.3688,2947600.0
2011-08-23 13:30:00,9.88,9.92,9.81,9.85,4064400.0,7.3688,7.3986,7.3165,7.3464,4064400.0
2011-08-23 14:00:00,9.85,9.88,9.81,9.86,4564200.0,7.3464,7.3688,7.3165,7.3538,4564200.0
2011-08-23 14:30:00,9.86,9.95,9.86,9.94,2440600.0,7.3538,7.421,7.3538,7.4135,2440600.0
2011-08-23 15:00:00,9.94,10.04,9.94,9.98,3753400.0,7.4135,7.4881,7.4135,7.4433,3753400.0
2011-08-23 15:30:00,9.97,10.03,9.96,10.03,7429600.0,7.4359,7.4806,7.4284,7.4806,7429600.0
2011-08-24 09:30:00,10.03,10.1,9.96,10.09,2658000.0,7.4806,7.5328,7.4284,7.5254,2658000.0
2011-08-24 10:00:00,10.08,10.15,10.06,10.12,2936400.0,7.5179,7.5701,7.503,7.5478,2936400.0
2011-08-24 10:30:00,10.12,10.14,10.07,10.1,2954000.0,7.5478,7.5627,7.5105,7.5328,2954000.0
2011-08-24 11:00:00,10.1,10.15,10.08,10.12,2208200.0,7.5328,7.5701,7.5179,7.5478,2208200.0
2011-08-24 11:30:00,10.12,10.13,10.06,10.08,2040800.0,7.5478,7.5552,7.503,7.5179,2040800.0
2011-08-24 12:00:00,10.08,10.13,10.06,10.11,3344000.0,7.5179,7.5552,7.503,7.5403,3344000.0
2011-08-24 12:30:00,10.11,10.14,10.1,10.13,3438600.0,7.5403,7.5627,7.5328,7.5552,3438600.0
2011-08-24 13:00:00,10.13,10.2,10.11,10.18,2151000.0,7.5552,7.6074,7.5403,7.5925,2151000.0
2011-08-24 13:30:00,10.18,10.22,10.15,10.22,1786400.0,7.5925,7.6223,7.5701,7.6223,1786400.0
2011-08-24 14:00:00,10.22,10.24,10.18,10.2,2171000.0,7.6223,7.6372,7.5925,7.6074,2171000.0
2011-08-24 14:30:00,10.2,10.26,10.18,10.24,2331800.0,7.6074,7.6522,7.5925,7.6372,2331800.0
2011-08-24 15:00:00,10.25,10.3,10.22,10.29,3041200.0,7.6447,7.682,7.6223,7.6745,3041200.0
2011-08-24 15:30:00,10.29,10.35,10.26,10.29,10794400.0,7.6745,7.7193,7.6522,7.6745,10794400.0
2011-08-25 09:30:00,10.31,10.4,10.2,10.28,4876000.0,7.6895,7.7566,7.6074,7.6671,4876000.0
2011-08-25 10:00:00,10.28,10.31,10.19,10.24,4351000.0,7.6671,7.6895,7.6,7.6372,4351000.0
2011-08-25 10:30:00,10.24,10.27,10.15,10.19,3318400.0,7.6372,7.6596,7.5701,7.6,3318400.0
2011-08-25 11:00:00,10.19,10.25,10.16,10.21,2854400.0,7.6,7.6447,7.5776,7.6149,2854400.0
2011-08-25 11:30:00,10.22,10.25,10.17,10.23,1834200.0,7.6223,7.6447,7.585,7.6298,1834200.0
2011-08-25 12:00:00,10.23,10.24,10.14,10.18,1328200.0,7.6298,7.6372,7.5627,7.5925,1328200.0
2011-08-25 12:30:00,10.18,10.18,10.09,10.17,2086800.0,7.5925,7.5925,7.5254,7.585,2086800.0
2011-08-25 13:00:00,10.17,10.22,10.15,10.21,1434400.0,7.585,7.6223,7.5701,7.6149,1434400.0
2011-08-25 13:30:00,10.21,10.23,10.17,10.22,1770400.0,7.6149,7.6298,7.585,7.6223,1770400.0
2011-08-25 14:00:00,10.22,10.24,10.18,10.22,2292800.0,7.6223,7.6372,7.5925,7.6223,2292800.0
2011-08-25 14:30:00,10.22,10.23,10.13,10.13,2296800.0,7.6223,7.6298,7.5552,7.5552,2296800.0
2011-08-25 15:00:00,10.13,10.21,10.11,10.16,2613800.0,7.5552,7.6149,7.5403,7.5776,2613800.0
2011-08-25 15:30:00,10.15,10.18,10.08,10.12,5617000.0,7.5701,7.5925,7.5179,7.5478,5617000.0
2011-08-26 09:30:00,10.11,10.12,10.0,10.02,4274800.0,7.5403,7.5478,7.4583,7.4732,4274800.0
2011-08-26 10:00:00,10.01,10.12,9.79,10.06,6852200.0,7.4657,7.5478,7.3016,7.503,6852200.0
2011-08-26 10:30:00,10.06,10.21,9.99,10.1,2732800.0,7.503,7.6149,7.4508,7.5328,2732800.0
2011-08-26 11:00:00,10.1,10.24,10.08,10.14,3530400.0,7.5328,7.6372,7.5179,7.5627,3530400.0
2011-08-26 11:30:00,10.14,10.22,10.14,10.21,3530000.0,7.5627,7.6223,7.5627,7.6149,3530000.0
2011-08-26 12:00:00,10.22,10.3,10.21,10.3,3213600.0,7.6223,7.682,7.6149,7.682,3213600.0
2011-08-26 12:30:00,10.3,10.31,10.24,10.26,1334600.0,7.682,7.6895,7.6372,7.6522,1334600.0
2011-08-26 13:00:00,10.27,10.3,10.24,10.29,1549200.0,7.6596,7.682,7.6372,7.6745,1549200.0
2011-08-26 13:30:00,10.3,10.35,10.29,10.32,1687000.0,7.682,7.7193,7.6745,7.6969,1687000.0
2011-08-26 14:00:00,10.32,10.34,10.23,10.24,1626200.0,7.6969,7.7118,7.6298,7.6372,1626200.0
2011-08-26 14:30:00,10.23,10.28,10.23,10.27,1698000.0,7.6298,7.6671,7.6298,7.6596,1698000.0
2011-08-26 15:00:00,10.28,10.28,10.16,10.2,2600400.0,7.6671,7.6671,7.5776,7.6074,2600400.0
2011-08-26 15:30:00,10.2,10.3,10.2,10.29,5868200.0,7.6074,7.682,7.6074,7.6745,5868200.0
2011-08-29 09:30:00,10.38,10.51,10.33,10.45,1991200.0,7.7417,7.8386,7.7044,7.7939,1991200.0
2011-08-29 10:00:00,10.45,10.52,10.42,10.49,2896000.0,7.7939,7.8461,7.7715,7.8237,2896000.0
2011-08-29 10:30:00,10.49,10.5,10.47,10.49,1982200.0,7.8237,7.8312,7.8088,7.8237,1982200.0
2011-08-29 11:00:00,10.49,10.49,10.46,10.48,1781000.0,7.8237,7.8237,7.8013,7.8162,1781000.0
2011-08-29 11:30:00,10.49,10.49,10.47,10.49,1029600.0,7.8237,7.8237,7.8088,7.8237,1029600.0
2011-08-29 12:00:00,10.49,10.52,10.48,10.51,1097400.0,7.8237,7.8461,7.8162,7.8386,1097400.0
2011-08-29 12:30:00,10.51,10.56,10.5,10.54,1412000.0,7.8386,7.8759,7.8312,7.861,1412000.0
2011-08-29 13:00:00,10.54,10.55,10.53,10.53,1425800.0,7.861,7.8685,7.8535,7.8535,1425800.0
2011-08-29 13:30:00,10.53,10.53,10.49,10.51,838000.0,7.8535,7.8535,7.8237,7.8386,838000.0
2011-08-29 14:00:00,10.51,10.56,10.51,10.56,828200.0,7.8386,7.8759,7.8386,7.8759,828200.0
2011-08-29 14:30:00,10.56,10.59,10.56,10.58,997400.0,7.8759,7.8983,7.8759,7.8908,997400.0
2011-08-29 15:00:00,10.58,10.6,10.56,10.6,1301200.0,7.8908,7.9057,7.8759,7.9057,1301200.0
2011-08-29 15:30:00,10.6,10.63,10.59,10.62,5266000.0,7.9057,7.9281,7.8983,7.9207,5266000.0
2011-08-30 09:30:00,10.58,10.63,10.56,10.58,1809600.0,7.8908,7.9281,7.8759,7.8908,1809600.0
2011-08-30 10:00:00,10.58,10.61,10.5,10.56,2819600.0,7.8908,7.9132,7.8312,7.8759,2819600.0
2011-08-30 10:30:00,10.56,10.61,10.54,10.58,1165200.0,7.8759,7.9132,7.861,7.8908,1165200.0
2011-08-30 11:00:00,10.58,10.65,10.56,10.63,1041600.0,7.8908,7.943,7.8759,7.9281,1041600.0
2011-08-30 11:30:00,10.62,10.69,10.61,10.68,1233200.0,7.9207,7.9729,7.9132,7.9654,1233200.0
2011-08-30 12:00:00,10.68,10.68,10.61,10.62,991400.0,7.9654,7.9654,7.9132,7.9207,991400.0
2011-08-30 12:30:00,10.61,10.62,10.54,10.56,1132600.0,7.9132,7.9207,7.861,7.8759,1132600.0
2011-08-30 13:00:00,10.56,10.6,10.53,10.58,1412600.0,7.8759,7.9057,7.8535,7.8908,1412600.0
2011-08-30 13:30:00,10.58,10.6,10.54,10.58,1235000.0,7.8908,7.9057,7.861,7.8908,1235000.0
2011-08-30 14:00:00,10.58,10.65,10.55,10.63,2296600.0,7.8908,7.943,7.8685,7.9281,2296600.0
2011-08-30 14:30:00,10.63,10.69,10.63,10.69,2492000.0,7.9281,7.9729,7.9281,7.9729,2492000.0
2011-08-30 15:00:00,10.68,10.7,10.65,10.69,1886400.0,7.9654,7.9803,7.943,7.9729,1886400.0
2011-08-30 15:30:00,10.69,10.75,10.65,10.65,5075400.0,7.9729,8.0176,7.943,7.943,5075400.0
2011-08-31 09:30:00,10.74,10.93,10.74,10.88,4120400.0,8.0102,8.1519,8.0102,8.1146,4120400.0
2011-08-31 10:00:00,10.88,10.96,10.85,10.94,3513200.0,8.1146,8.1742,8.0922,8.1593,3513200.0
2011-08-31 10:30:00,10.94,10.95,10.87,10.9,1675200.0,8.1593,8.1668,8.1071,8.1295,1675200.0
2011-08-31 11:00:00,10.9,10.93,10.83,10.86,1443000.0,8.1295,8.1519,8.0773,8.0997,1443000.0
2011-08-31 11:30:00,10.86,10.87,10.79,10.79,1094200.0,8.0997,8.1071,8.0475,8.0475,1094200.0
2011-08-31 12:00:00,10.8,10.86,10.8,10.84,821200.0,8.0549,8.0997,8.0549,8.0847,821200.0
2011-08-31 12:30:00,10.84,10.87,10.83,10.87,729200.0,8.0847,8.1071,8.0773,8.1071,729200.0
2011-08-31 13:00:00,10.87,10.88,10.8,10.81,952200.0,8.1071,8.1146,8.0549,8.0624,952200.0
2011-08-31 13:30:00,10.81,10.83,10.76,10.77,1176600.0,8.0624,8.0773,8.0251,8.0325,1176600.0
2011-08-31 14:00:00,10.77,10.78,10.72,10.75,1764000.0,8.0325,8.04,7.9952,8.0176,1764000.0
2011-08-31 14:30:00,10.75,10.75,10.68,10.72,1810200.0,8.0176,8.0176,7.9654,7.9952,1810200.0
2011-08-31 15:00:00,10.72,10.76,10.64,10.71,2043200.0,7.9952,8.0251,7.9356,7.9878,2043200.0
2011-08-31 15:30:00,10.71,10.81,10.7,10.76,4700200.0,7.9878,8.0624,7.9803,8.0251,4700200.0
2011-09-01 09:30:00,10.75,10.82,10.71,10.75,2377000.0,8.0176,8.0698,7.9878,8.0176,2377000.0
2011-09-01 10:00:00,10.74,10.9,10.73,10.84,4495400.0,8.0102,8.1295,8.0027,8.0847,4495400.0
2011-09-01 10:30:00,10.84,10.88,10.79,10.85,2441400.0,8.0847,8.1146,8.0475,8.0922,2441400.0
2011-09-01 11:00:00,10.85,10.91,10.81,10.91,2339400.0,8.0922,8.137,8.0624,8.137,2339400.0
2011-09-01 11:30:00,10.91,10.94,10.87,10.93,2187600.0,8.137,8.1593,8.1071,8.1519,2187600.0
2011-09-01 12:00:00,10.93,10.96,10.9,10.96,2311400.0,8.1519,8.1742,8.1295,8.1742,2311400.0
2011-09-01 12:30:00,10.96,10.97,10.92,10.92,1845200.0,8.1742,8.1817,8.1444,8.1444,1845200.0
2011-09-01 13:00:00,10.92,10.95,10.9,10.94,2280000.0,8.1444,8.1668,8.1295,8.1593,2280000.0
2011-09-01 13:30:00,10.94,10.94,10.89,10.9,3136600.0,8.1593,8.1593,8.122,8.1295,3136600.0
2011-09-01 14:00:00,10.9,10.93,10.89,10.92,3569600.0,8.1295,8.1519,8.122,8.1444,3569600.0
2011-09-01 14:30:00,10.92,10.95,10.9,10.9,2651400.0,8.1444,8.1668,8.1295,8.1295,2651400.0
2011-09-01 15:00:00,10.9,10.93,10.88,10.9,3204600.0,8.1295,8.1519,8.1146,8.1295,3204600.0
2011-09-01 15:30:00,10.9,10.9,10.81,10.81,6845200.0,8.1295,8.1295,8.0624,8.0624,6845200.0
2011-09-02 09:30:00,10.63,10.68,10.54,10.57,1913800.0,7.9281,7.9654,7.861,7.8834,1913800.0
2011-09-02 10:00:00,10.56,10.63,10.55,10.56,1830800.0,7.8759,7.9281,7.8685,7.8759,1830800.0
2011-09-02 10:30:00,10.56,10.56,10.48,10.53,2072400.0,7.8759,7.8759,7.8162,7.8535,2072400.0
2011-09-02 11:00:00,10.54,10.56,10.52,10.53,2540000.0,7.861,7.8759,7.8461,7.8535,2540000.0
2011-09-02 11:30:00,10.53,10.59,10.53,10.56,2605800.0,7.8535,7.8983,7.8535,7.8759,2605800.0
2011-09-02 12:00:00,10.56,10.61,10.56,10.56,980400.0,7.8759,7.9132,7.8759,7.8759,980400.0
2011-09-02 12:30:00,10.56,10.58,10.55,10.58,909200.0,7.8759,7.8908,7.8685,7.8908,909200.0
2011-09-02 13:00:00,10.58,10.58,10.49,10.49,870600.0,7.8908,7.8908,7.8237,7.8237,870600.0
2011-09-02 13:30:00,10.49,10.53,10.48,10.51,1390800.0,7.8237,7.8535,7.8162,7.8386,1390800.0
2011-09-02 14:00:00,10.51,10.53,10.46,10.48,3121400.0,7.8386,7.8535,7.8013,7.8162,3121400.0
2011-09-02 14:30:00,10.48,10.49,10.43,10.48,2399000.0,7.8162,7.8237,7.779,7.8162,2399000.0
2011-09-02 15:00:00,10.48,10.52,10.46,10.49,2529000.0,7.8162,7.8461,7.8013,7.8237,2529000.0
2011-09-02 15:30:00,10.49,10.55,10.48,10.49,6925600.0,7.8237,7.8685,7.8162,7.8237,6925600.0
2011-09-06 09:30:00,10.19,10.27,10.15,10.23,3621200.0,7.6,7.6596,7.5701,7.6298,3621200.0
2011-09-06 10:00:00,10.23,10.29,10.15,10.15,3060000.0,7.6298,7.6745,7.5701,7.5701,3060000.0
2011-09-06 10:30:00,10.15,10.22,10.13,10.22,1917400.0,7.5701,7.6223,7.5552,7.6223,1917400.0
2011-09-06 11:00:00,10.22,10.3,10.18,10.3,2999200.0,7.6223,7.682,7.5925,7.682,2999200.0
2011-09-06 11:30:00,10.3,10.31,10.24,10.29,1322200.0,7.682,7.6895,7.6372,7.6745,1322200.0
2011-09-06 12:00:00,10.29,10.33,10.27,10.29,1153600.0,7.6745,7.7044,7.6596,7.6745,1153600.0
2011-09-06 12:30:00,10.29,10.29,10.25,10.27,824600.0,7.6745,7.6745,7.6447,7.6596,824600.0
2011-09-06 13:00:00,10.27,10.31,10.25,10.3,1408200.0,7.6596,7.6895,7.6447,7.682,1408200.0
2011-09-06 13:30:00,10.3,10.36,10.28,10.34,1434000.0,7.682,7.7267,7.6671,7.7118,1434000.0
2011-09-06 14:00:00,10.34,10.38,10.31,10.36,1133200.0,7.7118,7.7417,7.6895,7.7267,1133200.0
2011-09-06 14:30:00,10.36,10.36,10.26,10.27,1127200.0,7.7267,7.7267,7.6522,7.6596,1127200.0
2011-09-06 15:00:00,10.27,10.28,10.22,10.26,2517000.0,7.6596,7.6671,7.6223,7.6522,2517000.0
2011-09-06 15:30:00,10.26,10.38,10.24,10.36,5235000.0,7.6522,7.7417,7.6372,7.7267,5235000.0
2011-09-07 09:30:00,10.47,10.51,10.42,10.49,1884600.0,7.8088,7.8386,7.7715,7.8237,1884600.0
2011-09-07 10:00:00,10.49,10.54,10.47,10.53,2635000.0,7.8237,7.861,7.8088,7.8535,2635000.0
2011-09-07 10:30:00,10.53,10.6,10.53,10.55,1946600.0,7.8535,7.9057,7.8535,7.8685,1946600.0
2011-09-07 11:00:00,10.55,10.62,10.53,10.62,1482600.0,7.8685,7.9207,7.8535,7.9207,1482600.0
2011-09-07 11:30:00,10.62,10.65,10.61,10.64,1098000.0,7.9207,7.943,7.9132,7.9356,1098000.0
2011-09-07 12:00:00,10.64,10.65,10.63,10.64,1099400.0,7.9356,7.943,7.9281,7.9356,1099400.0
2011-09-07 12:30:00,10.64,10.66,10.63,10.63,1281200.0,7.9356,7.9505,7.9281,7.9281,1281200.0
2011-09-07 13:00:00,10.63,10.66,10.63,10.65,983600.0,7.9281,7.9505,7.9281,7.943,983600.0
2011-09-07 13:30:00,10.65,10.66,10.63,10.65,1104600.0,7.943,7.9505,7.9281,7.943,1104600.0
2011-09-07 14:00:00,10.65,10.69,10.63,10.68,1354400.0,7.943,7.9729,7.9281,7.9654,1354400.0
2011-09-07 14:30:00,10.68,10.72,10.68,10.7,1286600.0,7.9654,7.9952,7.9654,7.9803,1286600.0
2011-09-07 15:00:00,10.71,10.71,10.65,10.68,1776400.0,7.9878,7.9878,7.943,7.9654,1776400.0
2011-09-07 15:30:00,10.68,10.7,10.63,10.7,5220200.0,7.9654,7.9803,7.9281,7.9803,5220200.0
2011-09-08 09:30:00,10.65,10.81,10.63,10.74,3558200.0,7.943,8.0624,7.9281,8.0102,3558200.0
2011-09-08 10:00:00,10.74,10.75,10.68,10.72,2532600.0,8.0102,8.0176,7.9654,7.9952,2532600.0
2011-09-08 10:30:00,10.72,10.78,10.71,10.76,1692800.0,7.9952,8.04,7.9878,8.0251,1692800.0
2011-09-08 11:00:00,10.75,10.8,10.74,10.76,2305200.0,8.0176,8.0549,8.0102,8.0251,2305200.0
2011-09-08 11:30:00,10.76,10.78,10.68,10.7,1523200.0,8.0251,8.04,7.9654,7.9803,1523200.0
2011-09-08 12:00:00,10.7,10.76,10.68,10.74,1385000.0,7.9803,8.0251,7.9654,8.0102,1385000.0
2011-09-08 12:30:00,10.74,10.8,10.71,10.8,2462000.0,8.0102,8.0549,7.9878,8.0549,2462000.0
2011-09-08 13:00:00,10.79,10.83,10.78,10.81,2294400.0,8.0475,8.0773,8.04,8.0624,2294400.0
2011-09-08 13:30:00,10.81,10.84,10.73,10.77,4626800.0,8.0624,8.0847,8.0027,8.0325,4626800.0
2011-09-08 14:00:00,10.77,10.77,10.72,10.74,3330000.0,8.0325,8.0325,7.9952,8.0102,3330000.0
2011-09-08 14:30:00,10.74,10.79,10.74,10.77,3677800.0,8.0102,8.0475,8.0102,8.0325,3677800.0
2011-09-08 15:00:00,10.76,10.77,10.72,10.77,3937000.0,8.0251,8.0325,7.9952,8.0325,3937000.0
2011-09-08 15:30:00,10.77,10.77,10.71,10.72,6921000.0,8.0325,8.0325,7.9878,7.9952,6921000.0
2011-09-09 09:30:00,10.63,10.65,10.54,10.55,2665200.0,7.9281,7.943,7.861,7.8685,2665200.0
2011-09-09 10:00:00,10.55,10.62,10.54,10.59,2223600.0,7.8685,7.9207,7.861,7.8983,2223600.0
2011-09-09 10:30:00,10.59,10.65,10.56,10.61,2712200.0,7.8983,7.943,7.8759,7.9132,2712200.0
2011-09-09 11:00:00,10.61,10.65,10.58,10.62,9310600.0,7.9132,7.943,7.8908,7.9207,9310600.0
2011-09-09 11:30:00,10.61,10.64,10.55,10.61,6144400.0,7.9132,7.9356,7.8685,7.9132,6144400.0
2011-09-09 12:00:00,10.61,10.65,10.59,10.63,4235400.0,7.9132,7.943,7.8983,7.9281,4235400.0
2011-09-09 12:30:00,10.63,10.65,10.58,10.64,3815600.0,7.9281,7.943,7.8908,7.9356,3815600.0
2011-09-09 13:00:00,10.64,10.65,10.57,10.59,1945800.0,7.9356,7.943,7.8834,7.8983,1945800.0
2011-09-09 13:30:00,10.59,10.59,10.51,10.52,1901200.0,7.8983,7.8983,7.8386,7.8461,1901200.0
2011-09-09 14:00:00,10.52,10.54,10.46,10.46,2095400.0,7.8461,7.861,7.8013,7.8013,2095400.0
2011-09-09 14:30:00,10.46,10.51,10.41,10.43,2684000.0,7.8013,7.8386,7.764,7.779,2684000.0
2011-09-09 15:00:00,10.42,10.44,10.38,10.38,2977200.0,7.7715,7.7864,7.7417,7.7417,2977200.0
2011-09-09 15:30:00,10.38,10.49,10.38,10.45,10643600.0,7.7417,7.8237,7.7417,7.7939,10643600.0
2011-09-12 09:30:00,10.33,10.43,10.29,10.4,2891200.0,7.7044,7.779,7.6745,7.7566,2891200.0
2011-09-12 10:00:00,10.4,10.47,10.38,10.38,2246000.0,7.7566,7.8088,7.7417,7.7417,2246000.0
2011-09-12 10:30:00,10.38,10.44,10.37,10.38,2575800.0,7.7417,7.7864,7.7342,7.7417,2575800.0
2011-09-12 11:00:00,10.37,10.45,10.37,10.42,3251400.0,7.7342,7.7939,7.7342,7.7715,3251400.0
2011-09-12 11:30:00,10.42,10.44,10.38,10.39,2757800.0,7.7715,7.7864,7.7417,7.7491,2757800.0
2011-09-12 12:00:00,10.39,10.42,10.35,10.38,1490600.0,7.7491,7.7715,7.7193,7.7417,1490600.0
2011-09-12 12:30:00,10.38,10.38,10.31,10.33,1941000.0,7.7417,7.7417,7.6895,7.7044,1941000.0
2011-09-12 13:00:00,10.32,10.36,10.29,10.29,2095200.0,7.6969,7.7267,7.6745,7.6745,2095200.0
2011-09-12 13:30:00,10.29,10.33,10.24,10.31,1901600.0,7.6745,7.7044,7.6372,7.6895,1901600.0
2011-09-12 14:00:00,10.31,10.31,10.25,10.3,2264200.0,7.6895,7.6895,7.6447,7.682,2264200.0
2011-09-12 14:30:00,10.3,10.43,10.29,10.37,3809800.0,7.682,7.779,7.6745,7.7342,3809800.0
2011-09-12 15:00:00,10.37,10.44,10.35,10.43,3387400.0,7.7342,7.7864,7.7193,7.779,3387400.0
2011-09-12 15:30:00,10.44,10.59,10.43,10.56,7525800.0,7.7864,7.8983,7.779,7.8759,7525800.0
2011-09-13 09:30:00,10.62,10.72,10.57,10.72,2662600.0,7.9207,7.9952,7.8834,7.9952,2662600.0
2011-09-13 10:00:00,10.72,10.77,10.7,10.74,2995800.0,7.9952,8.0325,7.9803,8.0102,2995800.0
2011-09-13 10:30:00,10.74,10.77,10.67,10.7,2572200.0,8.0102,8.0325,7.958,7.9803,2572200.0
2011-09-13 11:00:00,10.69,10.74,10.66,10.74,2922800.0,7.9729,8.0102,7.9505,8.0102,2922800.0
2011-09-13 11:30:00,10.74,10.78,10.72,10.78,1837400.0,8.0102,8.04,7.9952,8.04,1837400.0
2011-09-13 12:00:00,10.77,10.88,10.76,10.87,4134800.0,8.0325,8.1146,8.0251,8.1071,4134800.0
2011-09-13 12:30:00,10.87,10.89,10.84,10.86,1733000.0,8.1071,8.122,8.0847,8.0997,1733000.0
2011-09-13 13:00:00,10.87,10.9,10.85,10.86,1422600.0,8.1071,8.1295,8.0922,8.0997,1422600.0
2011-09-13 13:30:00,10.86,10.9,10.83,10.88,1813400.0,8.0997,8.1295,8.0773,8.1146,1813400.0
2011-09-13 14:00:00,10.88,10.93,10.85,10.93,3420600.0,8.1146,8.1519,8.0922,8.1519,3420600.0
2011-09-13 14:30:00,10.92,10.93,10.84,10.86,3412800.0,8.1444,8.1519,8.0847,8.0997,3412800.0
2011-09-13 15:00:00,10.86,10.9,10.84,10.9,7533400.0,8.0997,8.1295,8.0847,8.1295,7533400.0
2011-09-13 15:30:00,10.9,10.96,10.89,10.92,9848200.0,8.1295,8.1742,8.122,8.1444,9848200.0
2011-09-14 09:30:00,10.99,11.15,10.96,10.97,8695200.0,8.1966,8.316,8.1742,8.1817,8695200.0
2011-09-14 10:00:00,10.97,11.02,10.87,10.93,5764000.0,8.1817,8.219,8.1071,8.1519,5764000.0
2011-09-14 10:30:00,10.93,10.94,10.83,10.85,3943800.0,8.1519,8.1593,8.0773,8.0922,3943800.0
2011-09-14 11:00:00,10.85,10.94,10.8,10.94,4910400.0,8.0922,8.1593,8.0549,8.1593,4910400.0
2011-09-14 11:30:00,10.94,11.03,10.93,11.0,2597000.0,8.1593,8.2265,8.1519,8.2041,2597000.0
2011-09-14 12:00:00,11.0,11.01,10.9,10.95,2808400.0,8.2041,8.2115,8.1295,8.1668,2808400.0
2011-09-14 12:30:00,10.95,11.02,10.95,10.98,1746800.0,8.1668,8.219,8.1668,8.1892,1746800.0
2011-09-14 13:00:00,10.98,11.03,10.97,10.99,1330800.0,8.1892,8.2265,8.1817,8.1966,1330800.0
2011-09-14 13:30:00,10.99,11.03,10.91,10.93,3705400.0,8.1966,8.2265,8.137,8.1519,3705400.0
2011-09-14 14:00:00,10.93,11.02,10.93,11.0,2206600.0,8.1519,8.219,8.1519,8.2041,2206600.0
2011-09-14 14:30:00,11.0,11.06,10.97,11.06,1410400.0,8.2041,8.2488,8.1817,8.2488,1410400.0
2011-09-14 15:00:00,11.06,11.13,11.06,11.12,2815600.0,8.2488,8.301,8.2488,8.2936,2815600.0
2011-09-14 15:30:00,11.13,11.15,10.99,10.99,6780400.0,8.301,8.316,8.1966,8.1966,6780400.0
2011-09-15 09:30:00,11.1,11.2,11.09,11.15,2490000.0,8.2787,8.3532,8.2712,8.316,2490000.0
2011-09-15 10:00:00,11.16,11.24,11.14,11.15,2249400.0,8.3234,8.3831,8.3085,8.316,2249400.0
2011-09-15 10:30:00,11.16,11.16,11.08,11.1,1691000.0,8.3234,8.3234,8.2637,8.2787,1691000.0
2011-09-15 11:00:00,11.1,11.19,11.07,11.17,1456400.0,8.2787,8.3458,8.2563,8.3309,1456400.0
2011-09-15 11:30:00,11.18,11.21,11.16,11.18,1113000.0,8.3383,8.3607,8.3234,8.3383,1113000.0
2011-09-15 12:00:00,11.18,11.2,11.17,11.17,740000.0,8.3383,8.3532,8.3309,8.3309,740000.0
2011-09-15 12:30:00,11.17,11.21,11.17,11.2,934200.0,8.3309,8.3607,8.3309,8.3532,934200.0
2011-09-15 13:00:00,11.2,11.23,11.19,11.2,1116600.0,8.3532,8.3756,8.3458,8.3532,1116600.0
2011-09-15 13:30:00,11.2,11.22,11.17,11.22,1073800.0,8.3532,8.3682,8.3309,8.3682,1073800.0
2011-09-15 14:00:00,11.22,11.27,11.22,11.26,1773000.0,8.3682,8.4054,8.3682,8.398,1773000.0
2011-09-15 14:30:00,11.26,11.28,11.25,11.27,1472200.0,8.398,8.4129,8.3905,8.4054,1472200.0
2011-09-15 15:00:00,11.27,11.3,11.25,11.27,1886000.0,8.4054,8.4278,8.3905,8.4054,1886000.0
2011-09-15 15:30:00,11.26,11.33,11.26,11.31,5684400.0,8.398,8.4502,8.398,8.4353,5684400.0
2011-09-16 09:30:00,11.37,11.44,11.23,11.39,15500200.0,8.48,8.5322,8.3756,8.4949,15500200.0
2011-09-16 10:00:00,11.4,11.48,11.37,11.38,2186800.0,8.5024,8.5621,8.48,8.4875,2186800.0
2011-09-16 10:30:00,11.38,11.4,11.31,11.36,3177000.0,8.4875,8.5024,8.4353,8.4726,3177000.0
2011-09-16 11:00:00,11.36,11.4,11.31,11.34,1867200.0,8.4726,8.5024,8.4353,8.4577,1867200.0
2011-09-16 11:30:00,11.35,11.42,11.31,11.41,1565600.0,8.4651,8.5173,8.4353,8.5099,1565600.0
2011-09-16 12:00:00,11.41,11.45,11.38,11.4,1854600.0,8.5099,8.5397,8.4875,8.5024,1854600.0
2011-09-16 12:30:00,11.4,11.45,11.38,11.43,1502800.0,8.5024,8.5397,8.4875,8.5248,1502800.0
2011-09-16 13:00:00,11.43,11.44,11.38,11.4,1250200.0,8.5248,8.5322,8.4875,8.5024,1250200.0
2011-09-16 13:30:00,11.4,11.4,11.35,11.35,1976600.0,8.5024,8.5024,8.4651,8.4651,1976600.0
2011-09-16 14:00:00,11.36,11.4,11.36,11.37,1126800.0,8.4726,8.5024,8.4726,8.48,1126800.0
2011-09-16 14:30:00,11.38,11.46,11.37,11.46,1386600.0,8.4875,8.5472,8.48,8.5472,1386600.0
2011-09-16 15:00:00,11.46,11.46,11.4,11.41,2142400.0,8.5472,8.5472,8.5024,8.5099,2142400.0
2011-09-16 15:30:00,11.41,11.47,11.4,11.47,5813000.0,8.5099,8.5546,8.5024,8.5546,5813000.0
2011-09-19 09:30:00,11.29,11.4,11.19,11.19,3068600.0,8.4204,8.5024,8.3458,8.3458,3068600.0
2011-09-19 10:00:00,11.19,11.29,11.19,11.29,2824800.0,8.3458,8.4204,8.3458,8.4204,2824800.0
2011-09-19 10:30:00,11.29,11.36,11.26,11.32,1642200.0,8.4204,8.4726,8.398,8.4427,1642200.0
2011-09-19 11:00:00,11.32,11.38,11.31,11.35,1785200.0,8.4427,8.4875,8.4353,8.4651,1785200.0
2011-09-19 11:30:00,11.35,11.42,11.33,11.36,1122800.0,8.4651,8.5173,8.4502,8.4726,1122800.0
2011-09-19 12:00:00,11.36,11.38,11.31,11.33,993600.0,8.4726,8.4875,8.4353,8.4502,993600.0
2011-09-19 12:30:00,11.33,11.34,11.29,11.31,940400.0,8.4502,8.4577,8.4204,8.4353,940400.0
2011-09-19 13:00:00,11.32,11.35,11.3,11.33,1913400.0,8.4427,8.4651,8.4278,8.4502,1913400.0
2011-09-19 13:30:00,11.33,11.36,11.31,11.36,1100600.0,8.4502,8.4726,8.4353,8.4726,1100600.0
2011-09-19 14:00:00,11.36,11.39,11.31,11.36,1304800.0,8.4726,8.4949,8.4353,8.4726,1304800.0
2011-09-19 14:30:00,11.36,11.4,11.33,11.33,1063800.0,8.4726,8.5024,8.4502,8.4502,1063800.0
2011-09-19 15:00:00,11.33,11.48,11.31,11.47,3061800.0,8.4502,8.5621,8.4353,8.5546,3061800.0
2011-09-19 15:30:00,11.47,11.49,11.43,11.43,4555400.0,8.5546,8.5695,8.5248,8.5248,4555400.0
2011-09-20 09:30:00,11.51,11.52,11.39,11.45,2657600.0,8.5844,8.5919,8.4949,8.5397,2657600.0
2011-09-20 10:00:00,11.45,11.53,11.43,11.52,3044400.0,8.5397,8.5994,8.5248,8.5919,3044400.0
2011-09-20 10:30:00,11.52,11.68,11.5,11.67,3043000.0,8.5919,8.7112,8.577,8.7038,3043000.0
2011-09-20 11:00:00,11.67,11.7,11.6,11.61,2400000.0,8.7038,8.7262,8.6516,8.659,2400000.0
2011-09-20 11:30:00,11.61,11.65,11.59,11.65,1858800.0,8.659,8.6889,8.6441,8.6889,1858800.0
2011-09-20 12:00:00,11.65,11.65,11.6,11.61,1929600.0,8.6889,8.6889,8.6516,8.659,1929600.0
2011-09-20 12:30:00,11.61,11.65,11.55,11.63,1388000.0,8.659,8.6889,8.6143,8.6739,1388000.0
2011-09-20 13:00:00,11.63,11.65,11.62,11.65,1046800.0,8.6739,8.6889,8.6665,8.6889,1046800.0
2011-09-20 13:30:00,11.65,11.65,11.56,11.58,3171400.0,8.6889,8.6889,8.6217,8.6367,3171400.0
2011-09-20 14:00:00,11.58,11.6,11.54,11.55,3189400.0,8.6367,8.6516,8.6068,8.6143,3189400.0
2011-09-20 14:30:00,11.55,11.56,11.42,11.45,3240400.0,8.6143,8.6217,8.5173,8.5397,3240400.0
2011-09-20 15:00:00,11.45,11.47,11.37,11.38,2365000.0,8.5397,8.5546,8.48,8.4875,2365000.0
2011-09-20 15:30:00,11.38,11.43,11.35,11.36,5351400.0,8.4875,8.5248,8.4651,8.4726,5351400.0
2011-09-21 09:30:00,11.33,11.37,11.23,11.24,3454200.0,8.4502,8.48,8.3756,8.3831,3454200.0
2011-09-21 10:00:00,11.25,11.29,11.2,11.22,3244200.0,8.3905,8.4204,8.3532,8.3682,3244200.0
2011-09-21 10:30:00,11.23,11.25,11.12,11.15,2720200.0,8.3756,8.3905,8.2936,8.316,2720200.0
2011-09-21 11:00:00,11.15,11.22,11.15,11.21,2040800.0,8.316,8.3682,8.316,8.3607,2040800.0
2011-09-21 11:30:00,11.22,11.28,11.21,11.26,1698000.0,8.3682,8.4129,8.3607,8.398,1698000.0
2011-09-21 12:00:00,11.26,11.29,11.21,11.22,1476000.0,8.398,8.4204,8.3607,8.3682,1476000.0
2011-09-21 12:30:00,11.22,11.29,11.2,11.23,1241800.0,8.3682,8.4204,8.3532,8.3756,1241800.0
2011-09-21 13:00:00,11.23,11.29,11.21,11.28,999200.0,8.3756,8.4204,8.3607,8.4129,999200.0
2011-09-21 13:30:00,11.28,11.29,11.24,11.26,757600.0,8.4129,8.4204,8.3831,8.398,757600.0
2011-09-21 14:00:00,11.26,11.34,11.13,11.22,3219000.0,8.398,8.4577,8.301,8.3682,3219000.0
2011-09-21 14:30:00,11.21,11.24,11.03,11.12,3962600.0,8.3607,8.3831,8.2265,8.2936,3962600.0
2011-09-21 15:00:00,11.12,11.22,11.08,11.1,3888000.0,8.2936,8.3682,8.2637,8.2787,3888000.0
2011-09-21 15:30:00,11.1,11.12,10.92,10.92,7945600.0,8.2787,8.2936,8.1444,8.1444,7945600.0
2011-09-22 09:30:00,10.68,10.69,10.53,10.56,4368000.0,7.9654,7.9729,7.8535,7.8759,4368000.0
2011-09-22 10:00:00,10.56,10.7,10.55,10.65,4742000.0,7.8759,7.9803,7.8685,7.943,4742000.0
2011-09-22 10:30:00,10.65,10.7,10.56,10.56,2910800.0,7.943,7.9803,7.8759,7.8759,2910800.0
2011-09-22 11:00:00,10.56,10.6,10.48,10.48,3321800.0,7.8759,7.9057,7.8162,7.8162,3321800.0
2011-09-22 11:30:00,10.48,10.57,10.47,10.49,2452000.0,7.8162,7.8834,7.8088,7.8237,2452000.0
2011-09-22 12:00:00,10.49,10.51,10.44,10.49,2320600.0,7.8237,7.8386,7.7864,7.8237,2320600.0
2011-09-22 12:30:00,10.49,10.61,10.49,10.6,1343400.0,7.8237,7.9132,7.8237,7.9057,1343400.0
2011-09-22 13:00:00,10.6,10.61,10.51,10.54,1696000.0,7.9057,7.9132,7.8386,7.861,1696000.0
2011-09-22 13:30:00,10.54,10.55,10.41,10.42,3051600.0,7.861,7.8685,7.764,7.7715,3051600.0
2011-09-22 14:00:00,10.42,10.57,10.38,10.52,4664600.0,7.7715,7.8834,7.7417,7.8461,4664600.0
2011-09-22 14:30:00,10.52,10.53,10.42,10.42,3872600.0,7.8461,7.8535,7.7715,7.7715,3872600.0
2011-09-22 15:00:00,10.42,10.44,10.32,10.38,3795000.0,7.7715,7.7864,7.6969,7.7417,3795000.0
2011-09-22 15:30:00,10.38,10.56,10.37,10.51,11981000.0,7.7417,7.8759,7.7342,7.8386,11981000.0
2011-09-23 09:30:00,10.46,10.54,10.31,10.51,3716800.0,7.8013,7.861,7.6895,7.8386,3716800.0
2011-09-23 10:00:00,10.51,10.63,10.49,10.62,3483000.0,7.8386,7.9281,7.8237,7.9207,3483000.0
2011-09-23 10:30:00,10.62,10.69,10.59,10.65,4312800.0,7.9207,7.9729,7.8983,7.943,4312800.0
2011-09-23 11:00:00,10.65,10.71,10.62,10.65,3319600.0,7.943,7.9878,7.9207,7.943,3319600.0
2011-09-23 11:30:00,10.65,10.65,10.55,10.6,2219600.0,7.943,7.943,7.8685,7.9057,2219600.0
2011-09-23 12:00:00,10.6,10.66,10.58,10.59,1597400.0,7.9057,7.9505,7.8908,7.8983,1597400.0
2011-09-23 12:30:00,10.6,10.68,10.58,10.61,2927400.0,7.9057,7.9654,7.8908,7.9132,2927400.0
2011-09-23 13:00:00,10.61,10.69,10.59,10.67,1786800.0,7.9132,7.9729,7.8983,7.958,1786800.0
2011-09-23 13:30:00,10.67,10.75,10.66,10.74,1997800.0,7.958,8.0176,7.9505,8.0102,1997800.0
2011-09-23 14:00:00,10.74,10.76,10.63,10.65,1471400.0,8.0102,8.0251,7.9281,7.943,1471400.0
2011-09-23 14:30:00,10.65,10.69,10.59,10.6,1702400.0,7.943,7.9729,7.8983,7.9057,1702400.0
2011-09-23 15:00:00,10.6,10.72,10.6,10.72,2029200.0,7.9057,7.9952,7.9057,7.9952,2029200.0
2011-09-23 15:30:00,10.72,10.73,10.66,10.7,5171200.0,7.9952,8.0027,7.9505,7.9803,5171200.0
2011-09-26 09:30:00,10.75,10.86,10.72,10.74,2070200.0,8.0176,8.0997,7.9952,8.0102,2070200.0
2011-09-26 10:00:00,10.75,10.79,10.63,10.74,2397800.0,8.0176,8.0475,7.9281,8.0102,2397800.0
2011-09-26 10:30:00,10.74,10.83,10.67,10.83,2539600.0,8.0102,8.0773,7.958,8.0773,2539600.0
2011-09-26 11:00:00,10.83,10.93,10.81,10.92,2137600.0,8.0773,8.1519,8.0624,8.1444,2137600.0
2011-09-26 11:30:00,10.92,10.98,10.88,10.93,1620800.0,8.1444,8.1892,8.1146,8.1519,1620800.0
2011-09-26 12:00:00,10.93,10.93,10.8,10.81,1356200.0,8.1519,8.1519,8.0549,8.0624,1356200.0
2011-09-26 12:30:00,10.81,10.84,10.74,10.78,1612000.0,8.0624,8.0847,8.0102,8.04,1612000.0
2011-09-26 13:00:00,10.78,10.78,10.7,10.74,1831200.0,8.04,8.04,7.9803,8.0102,1831200.0
2011-09-26 13:30:00,10.74,10.8,10.7,10.76,1707200.0,8.0102,8.0549,7.9803,8.0251,1707200.0
2011-09-26 14:00:00,10.76,10.84,10.75,10.78,2220200.0,8.0251,8.0847,8.0176,8.04,2220200.0
2011-09-26 14:30:00,10.78,10.86,10.76,10.85,1447400.0,8.04,8.0997,8.0251,8.0922,1447400.0
2011-09-26 15:00:00,10.85,10.9,10.83,10.88,2297200.0,8.0922,8.1295,8.0773,8.1146,2297200.0
2011-09-26 15:30:00,10.88,10.99,10.86,10.96,4908200.0,8.1146,8.1966,8.0997,8.1742,4908200.0
2011-09-27 09:30:00,11.12,11.24,11.06,11.22,3036800.0,8.2936,8.3831,8.2488,8.3682,3036800.0
2011-09-27 10:00:00,11.22,11.3,11.19,11.24,3084200.0,8.3682,8.4278,8.3458,8.3831,3084200.0
2011-09-27 10:30:00,11.24,11.31,11.19,11.3,1703200.0,8.3831,8.4353,8.3458,8.4278,1703200.0
2011-09-27 11:00:00,11.31,11.31,11.27,11.27,1566400.0,8.4353,8.4353,8.4054,8.4054,1566400.0
2011-09-27 11:30:00,11.27,11.33,11.26,11.28,1444800.0,8.4054,8.4502,8.398,8.4129,1444800.0
2011-09-27 12:00:00,11.28,11.32,11.26,11.29,1321400.0,8.4129,8.4427,8.398,8.4204,1321400.0
2011-09-27 12:30:00,11.28,11.3,11.24,11.29,778000.0,8.4129,8.4278,8.3831,8.4204,778000.0
2011-09-27 13:00:00,11.29,11.36,11.28,11.35,1238600.0,8.4204,8.4726,8.4129,8.4651,1238600.0
2011-09-27 13:30:00,11.35,11.4,11.31,11.39,1208600.0,8.4651,8.5024,8.4353,8.4949,1208600.0
2011-09-27 14:00:00,11.39,11.4,11.35,11.35,2420800.0,8.4949,8.5024,8.4651,8.4651,2420800.0
2011-09-27 14:30:00,11.36,11.37,11.3,11.31,2046600.0,8.4726,8.48,8.4278,8.4353,2046600.0
2011-09-27 15:00:00,11.31,11.31,11.19,11.21,2919200.0,8.4353,8.4353,8.3458,8.3607,2919200.0
2011-09-27 15:30:00,11.21,11.24,11.1,11.17,7148800.0,8.3607,8.3831,8.2787,8.3309,7148800.0
2011-09-28 09:30:00,11.2,11.42,11.18,11.42,4355000.0,8.3532,8.5173,8.3383,8.5173,4355000.0
2011-09-28 10:00:00,11.42,11.44,11.22,11.27,4686000.0,8.5173,8.5322,8.3682,8.4054,4686000.0
2011-09-28 10:30:00,11.27,11.29,11.18,11.2,2499200.0,8.4054,8.4204,8.3383,8.3532,2499200.0
2011-09-28 11:00:00,11.2,11.21,11.13,11.18,2722600.0,8.3532,8.3607,8.301,8.3383,2722600.0
2011-09-28 11:30:00,11.18,11.31,11.15,11.27,1768200.0,8.3383,8.4353,8.316,8.4054,1768200.0
2011-09-28 12:00:00,11.27,11.28,11.2,11.26,1291800.0,8.4054,8.4129,8.3532,8.398,1291800.0
2011-09-28 12:30:00,11.26,11.27,11.18,11.24,1750400.0,8.398,8.4054,8.3383,8.3831,1750400.0
2011-09-28 13:00:00,11.24,11.24,11.13,11.15,1619000.0,8.3831,8.3831,8.301,8.316,1619000.0
2011-09-28 13:30:00,11.15,11.18,11.08,11.1,1916000.0,8.316,8.3383,8.2637,8.2787,1916000.0
2011-09-28 14:00:00,11.1,11.14,11.06,11.12,1651800.0,8.2787,8.3085,8.2488,8.2936,1651800.0
2011-09-28 14:30:00,11.12,11.17,11.1,11.13,2319800.0,8.2936,8.3309,8.2787,8.301,2319800.0
2011-09-28 15:00:00,11.13,11.18,11.1,11.11,3498600.0,8.301,8.3383,8.2787,8.2861,3498600.0
2011-09-28 15:30:00,11.11,11.12,10.96,10.98,8186400.0,8.2861,8.2936,8.1742,8.1892,8186400.0
2011-09-29 09:30:00,11.15,11.24,11.14,11.18,2312800.0,8.316,8.3831,8.3085,8.3383,2312800.0
2011-09-29 10:00:00,11.18,11.21,11.06,11.09,1906400.0,8.3383,8.3607,8.2488,8.2712,1906400.0
2011-09-29 10:30:00,11.09,11.1,10.97,10.99,1929200.0,8.2712,8.2787,8.1817,8.1966,1929200.0
2011-09-29 11:00:00,10.99,11.02,10.93,10.99,2000600.0,8.1966,8.219,8.1519,8.1966,2000600.0
2011-09-29 11:30:00,10.99,11.06,10.97,11.02,1357200.0,8.1966,8.2488,8.1817,8.219,1357200.0
2011-09-29 12:00:00,11.02,11.05,10.97,11.02,1214600.0,8.219,8.2414,8.1817,8.219,1214600.0
2011-09-29 12:30:00,11.02,11.02,10.9,10.93,2029800.0,8.219,8.219,8.1295,8.1519,2029800.0
2011-09-29 13:00:00,10.93,11.02,10.93,10.94,2245400.0,8.1519,8.219,8.1519,8.1593,2245400.0
2011-09-29 13:30:00,10.94,10.96,10.79,10.81,2762600.0,8.1593,8.1742,8.0475,8.0624,2762600.0
2011-09-29 14:00:00,10.82,10.84,10.69,10.75,4695200.0,8.0698,8.0847,7.9729,8.0176,4695200.0
2011-09-29 14:30:00,10.76,10.78,10.67,10.72,3978000.0,8.0251,8.04,7.958,7.9952,3978000.0
2011-09-29 15:00:00,10.72,10.74,10.65,10.72,4626000.0,7.9952,8.0102,7.943,7.9952,4626000.0
2011-09-29 15:30:00,10.72,10.85,10.72,10.85,7138600.0,7.9952,8.0922,7.9952,8.0922,7138600.0
2011-09-30 09:30:00,10.7,10.77,10.65,10.68,3992400.0,7.9803,8.0325,7.943,7.9654,3992400.0
2011-09-30 10:00:00,10.68,10.74,10.63,10.63,2329400.0,7.9654,8.0102,7.9281,7.9281,2329400.0
2011-09-30 10:30:00,10.64,10.65,10.56,10.6,2672200.0,7.9356,7.943,7.8759,7.9057,2672200.0
2011-09-30 11:00:00,10.6,10.7,10.59,10.65,1745400.0,7.9057,7.9803,7.8983,7.943,1745400.0
2011-09-30 11:30:00,10.65,10.74,10.65,10.71,1585000.0,7.943,8.0102,7.943,7.9878,1585000.0
2011-09-30 12:00:00,10.71,10.74,10.67,10.7,1048400.0,7.9878,8.0102,7.958,7.9803,1048400.0
2011-09-30 12:30:00,10.7,10.72,10.63,10.7,1984200.0,7.9803,7.9952,7.9281,7.9803,1984200.0
2011-09-30 13:00:00,10.7,10.72,10.63,10.65,1718800.0,7.9803,7.9952,7.9281,7.943,1718800.0
2011-09-30 13:30:00,10.65,10.69,10.63,10.65,1270600.0,7.943,7.9729,7.9281,7.943,1270600.0
2011-09-30 14:00:00,10.64,10.65,10.52,10.56,2755600.0,7.9356,7.943,7.8461,7.8759,2755600.0
2011-09-30 14:30:00,10.56,10.6,10.49,10.56,3958200.0,7.8759,7.9057,7.8237,7.8759,3958200.0
2011-09-30 15:00:00,10.56,10.61,10.52,10.54,3008000.0,7.8759,7.9132,7.8461,7.861,3008000.0
2011-09-30 15:30:00,10.54,10.58,10.44,10.45,9622400.0,7.861,7.8908,7.7864,7.7939,9622400.0
2011-10-03 09:30:00,10.31,10.43,10.3,10.38,3716000.0,7.7319,7.8219,7.7244,7.7844,3716000.0
2011-10-03 10:00:00,10.38,10.6,10.37,10.5,4494200.0,7.7844,7.9494,7.7769,7.8744,4494200.0
2011-10-03 10:30:00,10.51,10.51,10.42,10.45,3513600.0,7.8819,7.8819,7.8144,7.8369,3513600.0
2011-10-03 11:00:00,10.45,10.55,10.43,10.53,3609200.0,7.8369,7.9119,7.8219,7.8969,3609200.0
2011-10-03 11:30:00,10.52,10.57,10.47,10.54,2075800.0,7.8894,7.9269,7.8519,7.9044,2075800.0
2011-10-03 12:00:00,10.55,10.55,10.45,10.47,2457400.0,7.9119,7.9119,7.8369,7.8519,2457400.0
2011-10-03 12:30:00,10.47,10.49,10.39,10.43,3262400.0,7.8519,7.8669,7.7919,7.8219,3262400.0
2011-10-03 13:00:00,10.43,10.47,10.38,10.43,2459400.0,7.8219,7.8519,7.7844,7.8219,2459400.0
2011-10-03 13:30:00,10.44,10.45,10.33,10.36,2859200.0,7.8294,7.8369,7.7469,7.7694,2859200.0
2011-10-03 14:00:00,10.35,10.39,10.28,10.29,3389800.0,7.7619,7.7919,7.7094,7.7169,3389800.0
2011-10-03 14:30:00,10.29,10.32,10.19,10.23,3109000.0,7.7169,7.7394,7.642,7.6719,3109000.0
2011-10-03 15:00:00,10.23,10.31,10.21,10.22,3977000.0,7.6719,7.7319,7.657,7.6645,3977000.0
2011-10-03 15:30:00,10.22,10.31,10.17,10.17,8216400.0,7.6645,7.7319,7.627,7.627,8216400.0
2011-10-04 09:30:00,10.03,10.08,9.9,9.96,4848600.0,7.522,7.5595,7.4245,7.4695,4848600.0
2011-10-04 10:00:00,9.95,10.01,9.86,9.99,5475800.0,7.462,7.507,7.3945,7.492,5475800.0
2011-10-04 10:30:00,9.99,10.2,9.96,10.2,5778400.0,7.492,7.6495,7.4695,7.6495,5778400.0
2011-10-04 11:00:00,10.2,10.37,10.17,10.37,9797000.0,7.6495,7.7769,7.627,7.7769,9797000.0
2011-10-04 11:30:00,10.36,10.37,10.26,10.34,5453400.0,7.7694,7.7769,7.6944,7.7544,5453400.0
2011-10-04 12:00:00,10.35,10.47,10.35,10.38,4706200.0,7.7619,7.8519,7.7619,7.7844,4706200.0
2011-10-04 12:30:00,10.38,10.44,10.37,10.38,2510000.0,7.7844,7.8294,7.7769,7.7844,2510000.0
2011-10-04 13:00:00,10.38,10.38,10.31,10.34,2114000.0,7.7844,7.7844,7.7319,7.7544,2114000.0
2011-10-04 13:30:00,10.34,10.4,10.32,10.32,3499400.0,7.7544,7.7994,7.7394,7.7394,3499400.0
2011-10-04 14:00:00,10.33,10.37,10.22,10.26,2517400.0,7.7469,7.7769,7.6645,7.6944,2517400.0
2011-10-04 14:30:00,10.26,10.31,10.18,10.21,2470800.0,7.6944,7.7319,7.6345,7.657,2470800.0
2011-10-04 15:00:00,10.21,10.34,10.15,10.31,3878400.0,7.657,7.7544,7.612,7.7319,3878400.0
2011-10-04 15:30:00,10.31,10.61,10.3,10.58,8365400.0,7.7319,7.9569,7.7244,7.9344,8365400.0
2011-10-05 09:30:00,10.63,10.63,10.44,10.51,2754000.0,7.9719,7.9719,7.8294,7.8819,2754000.0
2011-10-05 10:00:00,10.5,10.57,10.47,10.51,3798200.0,7.8744,7.9269,7.8519,7.8819,3798200.0
2011-10-05 10:30:00,10.51,10.63,10.5,10.63,2784200.0,7.8819,7.9719,7.8744,7.9719,2784200.0
2011-10-05 11:00:00,10.63,10.68,10.58,10.65,2198000.0,7.9719,8.0094,7.9344,7.9869,2198000.0
2011-10-05 11:30:00,10.65,10.68,10.62,10.63,1562000.0,7.9869,8.0094,7.9644,7.9719,1562000.0
2011-10-05 12:00:00,10.63,10.63,10.54,10.55,1606000.0,7.9719,7.9719,7.9044,7.9119,1606000.0
2011-10-05 12:30:00,10.54,10.56,10.51,10.55,1536200.0,7.9044,7.9194,7.8819,7.9119,1536200.0
2011-10-05 13:00:00,10.55,10.66,10.55,10.64,2759800.0,7.9119,7.9944,7.9119,7.9794,2759800.0
2011-10-05 13:30:00,10.64,10.69,10.61,10.67,2148200.0,7.9794,8.0169,7.9569,8.0019,2148200.0
2011-10-05 14:00:00,10.68,10.81,10.65,10.77,5125800.0,8.0094,8.1069,7.9869,8.0769,5125800.0
2011-10-05 14:30:00,10.77,10.81,10.74,10.78,2517000.0,8.0769,8.1069,8.0544,8.0844,2517000.0
2011-10-05 15:00:00,10.78,10.79,10.71,10.75,2779800.0,8.0844,8.0919,8.0319,8.0619,2779800.0
2011-10-05 15:30:00,10.76,10.84,10.75,10.82,6433800.0,8.0694,8.1294,8.0619,8.1144,6433800.0
2011-10-06 09:30:00,10.8,10.87,10.77,10.84,2135400.0,8.0994,8.1519,8.0769,8.1294,2135400.0
2011-10-06 10:00:00,10.85,10.93,10.8,10.92,2944400.0,8.1369,8.1969,8.0994,8.1894,2944400.0
2011-10-06 10:30:00,10.92,10.97,10.88,10.9,2176000.0,8.1894,8.2269,8.1594,8.1744,2176000.0
2011-10-06 11:00:00,10.9,10.99,10.9,10.99,1880000.0,8.1744,8.2419,8.1744,8.2419,1880000.0
2011-10-06 11:30:00,10.99,11.06,10.97,10.98,1437000.0,8.2419,8.2944,8.2269,8.2344,1437000.0
2011-10-06 12:00:00,10.98,11.0,10.95,10.95,2230800.0,8.2344,8.2494,8.2119,8.2119,2230800.0
2011-10-06 12:30:00,10.95,10.99,10.95,10.96,1258200.0,8.2119,8.2419,8.2119,8.2194,1258200.0
2011-10-06 13:00:00,10.96,11.0,10.95,10.96,2129400.0,8.2194,8.2494,8.2119,8.2194,2129400.0
2011-10-06 13:30:00,10.96,10.97,10.88,10.95,1584000.0,8.2194,8.2269,8.1594,8.2119,1584000.0
2011-10-06 14:00:00,10.95,11.03,10.93,11.01,1386200.0,8.2119,8.2719,8.1969,8.2569,1386200.0
2011-10-06 14:30:00,11.01,11.02,10.96,10.99,1888800.0,8.2569,8.2644,8.2194,8.2419,1888800.0
2011-10-06 15:00:00,10.99,11.02,10.93,10.95,2293400.0,8.2419,8.2644,8.1969,8.2119,2293400.0
2011-10-06 15:30:00,10.95,11.06,10.93,11.05,5066800.0,8.2119,8.2944,8.1969,8.2869,5066800.0
2011-10-07 09:30:00,11.1,11.11,11.02,11.07,2730200.0,8.3244,8.3319,8.2644,8.3019,2730200.0
2011-10-07 10:00:00,11.07,11.1,11.02,11.1,2958400.0,8.3019,8.3244,8.2644,8.3244,2958400.0
2011-10-07 10:30:00,11.1,11.15,11.09,11.1,2786000.0,8.3244,8.3619,8.3169,8.3244,2786000.0
2011-10-07 11:00:00,11.1,11.11,10.97,11.04,2845800.0,8.3244,8.3319,8.2269,8.2794,2845800.0
2011-10-07 11:30:00,11.04,11.08,11.01,11.06,2543200.0,8.2794,8.3094,8.2569,8.2944,2543200.0
2011-10-07 12:00:00,11.06,11.06,10.95,11.0,4408200.0,8.2944,8.2944,8.2119,8.2494,4408200.0
2011-10-07 12:30:00,11.0,11.02,10.94,10.96,2224200.0,8.2494,8.2644,8.2044,8.2194,2224200.0
2011-10-07 13:00:00,10.96,11.03,10.94,11.0,966600.0,8.2194,8.2719,8.2044,8.2494,966600.0
2011-10-07 13:30:00,11.0,11.06,10.97,11.04,923200.0,8.2494,8.2944,8.2269,8.2794,923200.0
2011-10-07 14:00:00,11.05,11.11,11.02,11.06,1129600.0,8.2869,8.3319,8.2644,8.2944,1129600.0
2011-10-07 14:30:00,11.06,11.1,11.03,11.06,1473400.0,8.2944,8.3244,8.2719,8.2944,1473400.0
2011-10-07 15:00:00,11.06,11.18,11.05,11.17,2580400.0,8.2944,8.3844,8.2869,8.3769,2580400.0
2011-10-07 15:30:00,11.17,11.19,11.0,11.03,6838000.0,8.3769,8.3919,8.2494,8.2719,6838000.0
2011-10-10 09:30:00,11.23,11.33,11.23,11.31,1726400.0,8.4219,8.4969,8.4219,8.4819,1726400.0
2011-10-10 10:00:00,11.31,11.43,11.3,11.4,1744000.0,8.4819,8.5719,8.4744,8.5494,1744000.0
2011-10-10 10:30:00,11.4,11.47,11.4,11.47,1913600.0,8.5494,8.6019,8.5494,8.6019,1913600.0
2011-10-10 11:00:00,11.47,11.5,11.43,11.49,1371000.0,8.6019,8.6244,8.5719,8.6169,1371000.0
2011-10-10 11:30:00,11.49,11.51,11.45,11.46,1158000.0,8.6169,8.6319,8.5869,8.5944,1158000.0
2011-10-10 12:00:00,11.46,11.47,11.4,11.42,1190200.0,8.5944,8.6019,8.5494,8.5644,1190200.0
2011-10-10 12:30:00,11.42,11.47,11.42,11.47,814400.0,8.5644,8.6019,8.5644,8.6019,814400.0
2011-10-10 13:00:00,11.47,11.52,11.46,11.5,1521400.0,8.6019,8.6394,8.5944,8.6244,1521400.0
2011-10-10 13:30:00,11.5,11.52,11.46,11.47,995400.0,8.6244,8.6394,8.5944,8.6019,995400.0
2011-10-10 14:00:00,11.47,11.49,11.44,11.47,761000.0,8.6019,8.6169,8.5794,8.6019,761000.0
2011-10-10 14:30:00,11.47,11.47,11.43,11.44,1023600.0,8.6019,8.6019,8.5719,8.5794,1023600.0
2011-10-10 15:00:00,11.44,11.45,11.38,11.4,1479800.0,8.5794,8.5869,8.5344,8.5494,1479800.0
2011-10-10 15:30:00,11.4,11.53,11.38,11.53,5343400.0,8.5494,8.6469,8.5344,8.6469,5343400.0
2011-10-11 09:30:00,11.49,11.55,11.45,11.51,2017800.0,8.6169,8.6619,8.5869,8.6319,2017800.0
2011-10-11 10:00:00,11.51,11.55,11.45,11.54,2084000.0,8.6319,8.6619,8.5869,8.6544,2084000.0
2011-10-11 10:30:00,11.54,11.6,11.53,11.56,1950400.0,8.6544,8.6994,8.6469,8.6694,1950400.0
2011-10-11 11:00:00,11.56,11.6,11.53,11.56,1682000.0,8.6694,8.6994,8.6469,8.6694,1682000.0
2011-10-11 11:30:00,11.56,11.61,11.56,11.59,1336400.0,8.6694,8.7069,8.6694,8.6919,1336400.0
2011-10-11 12:00:00,11.59,11.6,11.52,11.53,1306200.0,8.6919,8.6994,8.6394,8.6469,1306200.0
2011-10-11 12:30:00,11.53,11.53,11.45,11.49,1522400.0,8.6469,8.6469,8.5869,8.6169,1522400.0
2011-10-11 13:00:00,11.49,11.5,11.44,11.47,1327000.0,8.6169,8.6244,8.5794,8.6019,1327000.0
2011-10-11 13:30:00,11.47,11.51,11.42,11.51,1689400.0,8.6019,8.6319,8.5644,8.6319,1689400.0
2011-10-11 14:00:00,11.51,11.52,11.43,11.45,1793600.0,8.6319,8.6394,8.5719,8.5869,1793600.0
2011-10-11 14:30:00,11.45,11.47,11.41,11.47,1246600.0,8.5869,8.6019,8.5569,8.6019,1246600.0
2011-10-11 15:00:00,11.46,11.53,11.46,11.47,1716600.0,8.5944,8.6469,8.5944,8.6019,1716600.0
2011-10-11 15:30:00,11.47,11.53,11.46,11.5,4095800.0,8.6019,8.6469,8.5944,8.6244,4095800.0
2011-10-12 09:30:00,11.59,11.63,11.48,11.63,2770200.0,8.6919,8.7219,8.6094,8.7219,2770200.0
2011-10-12 10:00:00,11.63,11.68,11.56,11.67,1989400.0,8.7219,8.7594,8.6694,8.7519,1989400.0
2011-10-12 10:30:00,11.67,11.71,11.65,11.69,1894400.0,8.7519,8.7819,8.7369,8.7669,1894400.0
2011-10-12 11:00:00,11.68,11.79,11.68,11.76,1883600.0,8.7594,8.8419,8.7594,8.8194,1883600.0
2011-10-12 11:30:00,11.76,11.78,11.7,11.7,1797600.0,8.8194,8.8344,8.7744,8.7744,1797600.0
2011-10-12 12:00:00,11.7,11.76,11.68,11.76,1050600.0,8.7744,8.8194,8.7594,8.8194,1050600.0
2011-10-12 12:30:00,11.76,11.81,11.74,11.81,1492400.0,8.8194,8.8569,8.8044,8.8569,1492400.0
2011-10-12 13:00:00,11.81,11.83,11.78,11.79,1372800.0,8.8569,8.8719,8.8344,8.8419,1372800.0
2011-10-12 13:30:00,11.79,11.83,11.79,11.82,1089200.0,8.8419,8.8719,8.8419,8.8644,1089200.0
2011-10-12 14:00:00,11.83,11.89,11.81,11.88,2664600.0,8.8719,8.9169,8.8569,8.9094,2664600.0
2011-10-12 14:30:00,11.87,11.91,11.85,11.87,3156800.0,8.9019,8.9319,8.8869,8.9019,3156800.0
2011-10-12 15:00:00,11.87,11.89,11.83,11.88,4556600.0,8.9019,8.9169,8.8719,8.9094,4556600.0
2011-10-12 15:30:00,11.87,11.91,11.8,11.81,9364400.0,8.9019,8.9319,8.8494,8.8569,9364400.0
2011-10-13 09:30:00,11.75,11.77,11.65,11.67,2537400.0,8.8119,8.8269,8.7369,8.7519,2537400.0
2011-10-13 10:00:00,11.67,11.82,11.66,11.8,3349600.0,8.7519,8.8644,8.7444,8.8494,3349600.0
2011-10-13 10:30:00,11.8,11.82,11.73,11.74,2066400.0,8.8494,8.8644,8.7969,8.8044,2066400.0
2011-10-13 11:00:00,11.73,11.81,11.72,11.79,1582600.0,8.7969,8.8569,8.7894,8.8419,1582600.0
2011-10-13 11:30:00,11.79,11.85,11.78,11.83,1613800.0,8.8419,8.8869,8.8344,8.8719,1613800.0
2011-10-13 12:00:00,11.83,11.85,11.69,11.72,2122000.0,8.8719,8.8869,8.7669,8.7894,2122000.0
2011-10-13 12:30:00,11.71,11.76,11.7,11.72,1073400.0,8.7819,8.8194,8.7744,8.7894,1073400.0
2011-10-13 13:00:00,11.72,11.82,11.7,11.8,1476200.0,8.7894,8.8644,8.7744,8.8494,1476200.0
2011-10-13 13:30:00,11.8,11.81,11.74,11.74,1001600.0,8.8494,8.8569,8.8044,8.8044,1001600.0
2011-10-13 14:00:00,11.74,11.79,11.71,11.76,1962800.0,8.8044,8.8419,8.7819,8.8194,1962800.0
2011-10-13 14:30:00,11.77,11.81,11.73,11.79,1510000.0,8.8269,8.8569,8.7969,8.8419,1510000.0
2011-10-13 15:00:00,11.79,11.81,11.74,11.74,2161000.0,8.8419,8.8569,8.8044,8.8044,2161000.0
2011-10-13 15:30:00,11.74,11.79,11.71,11.78,4553800.0,8.8044,8.8419,8.7819,8.8344,4553800.0
2011-10-14 09:30:00,11.86,11.87,11.74,11.77,3463800.0,8.8944,8.9019,8.8044,8.8269,3463800.0
2011-10-14 10:00:00,11.77,11.81,11.76,11.79,1959800.0,8.8269,8.8569,8.8194,8.8419,1959800.0
2011-10-14 10:30:00,11.79,11.9,11.77,11.88,1996800.0,8.8419,8.9244,8.8269,8.9094,1996800.0
2011-10-14 11:00:00,11.88,11.92,11.81,11.81,1380600.0,8.9094,8.9394,8.8569,8.8569,1380600.0
2011-10-14 11:30:00,11.82,11.88,11.81,11.85,1012400.0,8.8644,8.9094,8.8569,8.8869,1012400.0
2011-10-14 12:00:00,11.84,11.88,11.83,11.88,781800.0,8.8794,8.9094,8.8719,8.9094,781800.0
2011-10-14 12:30:00,11.88,11.9,11.85,11.85,917600.0,8.9094,8.9244,8.8869,8.8869,917600.0
2011-10-14 13:00:00,11.85,11.87,11.83,11.83,809400.0,8.8869,8.9019,8.8719,8.8719,809400.0
2011-10-14 13:30:00,11.84,11.93,11.82,11.9,1311000.0,8.8794,8.9469,8.8644,8.9244,1311000.0
2011-10-14 14:00:00,11.9,11.91,11.87,11.88,1259400.0,8.9244,8.9319,8.9019,8.9094,1259400.0
2011-10-14 14:30:00,11.88,11.95,11.85,11.94,1233000.0,8.9094,8.9619,8.8869,8.9544,1233000.0
2011-10-14 15:00:00,11.94,11.97,11.92,11.97,1415200.0,8.9544,8.9769,8.9394,8.9769,1415200.0
2011-10-14 15:30:00,11.97,12.02,11.91,11.97,6851600.0,8.9769,9.0144,8.9319,8.9769,6851600.0
2011-10-17 09:30:00,11.9,11.94,11.76,11.9,2528400.0,8.9244,8.9544,8.8194,8.9244,2528400.0
2011-10-17 10:00:00,11.9,11.9,11.74,11.74,1458600.0,8.9244,8.9244,8.8044,8.8044,1458600.0
2011-10-17 10:30:00,11.74,11.85,11.73,11.83,1941000.0,8.8044,8.8869,8.7969,8.8719,1941000.0
2011-10-17 11:00:00,11.83,11.85,11.8,11.81,1446400.0,8.8719,8.8869,8.8494,8.8569,1446400.0
2011-10-17 11:30:00,11.81,11.84,11.76,11.77,938200.0,8.8569,8.8794,8.8194,8.8269,938200.0
2011-10-17 12:00:00,11.77,11.78,11.72,11.76,726000.0,8.8269,8.8344,8.7894,8.8194,726000.0
2011-10-17 12:30:00,11.76,11.77,11.72,11.72,1041000.0,8.8194,8.8269,8.7894,8.7894,1041000.0
2011-10-17 13:00:00,11.72,11.73,11.68,11.69,1082600.0,8.7894,8.7969,8.7594,8.7669,1082600.0
2011-10-17 13:30:00,11.69,11.69,11.63,11.66,1569200.0,8.7669,8.7669,8.7219,8.7444,1569200.0
2011-10-17 14:00:00,11.66,11.7,11.65,11.68,1120600.0,8.7444,8.7744,8.7369,8.7594,1120600.0
2011-10-17 14:30:00,11.68,11.71,11.65,11.71,1321800.0,8.7594,8.7819,8.7369,8.7819,1321800.0
2011-10-17 15:00:00,11.71,11.76,11.7,11.72,1460400.0,8.7819,8.8194,8.7744,8.7894,1460400.0
2011-10-17 15:30:00,11.72,11.76,11.67,11.71,5647600.0,8.7894,8.8194,8.7519,8.7819,5647600.0
2011-10-18 09:30:00,11.73,11.73,11.55,11.57,2361600.0,8.7969,8.7969,8.6619,8.6769,2361600.0
2011-10-18 10:00:00,11.57,11.63,11.5,11.63,2691800.0,8.6769,8.7219,8.6244,8.7219,2691800.0
2011-10-18 10:30:00,11.63,11.67,11.6,11.67,1719600.0,8.7219,8.7519,8.6994,8.7519,1719600.0
2011-10-18 11:00:00,11.67,11.7,11.64,11.64,1214800.0,8.7519,8.7744,8.7294,8.7294,1214800.0
2011-10-18 11:30:00,11.64,11.79,11.64,11.76,1597000.0,8.7294,8.8419,8.7294,8.8194,1597000.0
2011-10-18 12:00:00,11.76,11.77,11.71,11.74,1199600.0,8.8194,8.8269,8.7819,8.8044,1199600.0
2011-10-18 12:30:00,11.74,11.81,11.73,11.81,1301600.0,8.8044,8.8569,8.7969,8.8569,1301600.0
2011-10-18 13:00:00,11.81,11.83,11.72,11.74,965200.0,8.8569,8.8719,8.7894,8.8044,965200.0
2011-10-18 13:30:00,11.74,11.79,11.73,11.76,1289000.0,8.8044,8.8419,8.7969,8.8194,1289000.0
2011-10-18 14:00:00,11.76,11.8,11.74,11.77,1266200.0,8.8194,8.8494,8.8044,8.8269,1266200.0
2011-10-18 14:30:00,11.77,11.83,11.75,11.82,2176800.0,8.8269,8.8719,8.8119,8.8644,2176800.0
2011-10-18 15:00:00,11.82,12.02,11.81,11.88,6637200.0,8.8644,9.0144,8.8569,8.9094,6637200.0
2011-10-18 15:30:00,11.88,11.94,11.84,11.88,7880800.0,8.9094,8.9544,8.8794,8.9094,7880800.0
2011-10-19 09:30:00,11.89,11.94,11.84,11.86,2246000.0,8.9169,8.9544,8.8794,8.8944,2246000.0
2011-10-19 10:00:00,11.86,11.87,11.78,11.86,2806200.0,8.8944,8.9019,8.8344,8.8944,2806200.0
2011-10-19 10:30:00,11.86,11.94,11.83,11.91,1850800.0,8.8944,8.9544,8.8719,8.9319,1850800.0
2011-10-19 11:00:00,11.9,11.94,11.88,11.92,1448800.0,8.9244,8.9544,8.9094,8.9394,1448800.0
2011-10-19 11:30:00,11.92,11.96,11.88,11.88,1903800.0,8.9394,8.9694,8.9094,8.9094,1903800.0
2011-10-19 12:00:00,11.88,11.93,11.87,11.92,1639600.0,8.9094,8.9469,8.9019,8.9394,1639600.0
2011-10-19 12:30:00,11.92,12.01,11.92,12.0,2605600.0,8.9394,9.0069,8.9394,8.9994,2605600.0
2011-10-19 13:00:00,11.99,12.01,11.9,11.9,3582400.0,8.9919,9.0069,8.9244,8.9244,3582400.0
2011-10-19 13:30:00,11.91,11.91,11.84,11.9,1647200.0,8.9319,8.9319,8.8794,8.9244,1647200.0
2011-10-19 14:00:00,11.9,11.92,11.76,11.77,2819800.0,8.9244,8.9394,8.8194,8.8269,2819800.0
2011-10-19 14:30:00,11.77,11.83,11.72,11.72,2620400.0,8.8269,8.8719,8.7894,8.7894,2620400.0
2011-10-19 15:00:00,11.72,11.74,11.67,11.71,3653600.0,8.7894,8.8044,8.7519,8.7819,3653600.0
2011-10-19 15:30:00,11.71,11.79,11.69,11.78,5188200.0,8.7819,8.8419,8.7669,8.8344,5188200.0
2011-10-20 09:30:00,11.81,11.94,11.76,11.85,2258600.0,8.8569,8.9544,8.8194,8.8869,2258600.0
2011-10-20 10:00:00,11.86,11.9,11.76,11.78,3586200.0,8.8944,8.9244,8.8194,8.8344,3586200.0
2011-10-20 10:30:00,11.78,11.85,11.72,11.72,2658400.0,8.8344,8.8869,8.7894,8.7894,2658400.0
2011-10-20 11:00:00,11.72,11.72,11.6,11.65,1934800.0,8.7894,8.7894,8.6994,8.7369,1934800.0
2011-10-20 11:30:00,11.65,11.69,11.6,11.62,1686400.0,8.7369,8.7669,8.6994,8.7144,1686400.0
2011-10-20 12:00:00,11.62,11.63,11.52,11.6,1937200.0,8.7144,8.7219,8.6394,8.6994,1937200.0
2011-10-20 12:30:00,11.6,11.69,11.59,11.67,842200.0,8.6994,8.7669,8.6919,8.7519,842200.0
2011-10-20 13:00:00,11.67,11.79,11.65,11.76,1566200.0,8.7519,8.8419,8.7369,8.8194,1566200.0
2011-10-20 13:30:00,11.77,11.79,11.71,11.76,1981400.0,8.8269,8.8419,8.7819,8.8194,1981400.0
2011-10-20 14:00:00,11.75,11.8,11.74,11.79,1940400.0,8.8119,8.8494,8.8044,8.8419,1940400.0
2011-10-20 14:30:00,11.79,11.86,11.78,11.83,1876200.0,8.8419,8.8944,8.8344,8.8719,1876200.0
2011-10-20 15:00:00,11.83,11.84,11.76,11.77,1224800.0,8.8719,8.8794,8.8194,8.8269,1224800.0
2011-10-20 15:30:00,11.77,11.83,11.77,11.79,2518800.0,8.8269,8.8719,8.8269,8.8419,2518800.0
2011-10-21 09:30:00,11.9,12.17,11.88,12.14,8344000.0,8.9244,9.1268,8.9094,9.1043,8344000.0
2011-10-21 10:00:00,12.15,12.18,12.07,12.15,2585800.0,9.1118,9.1343,9.0519,9.1118,2585800.0
2011-10-21 10:30:00,12.15,12.15,12.06,12.07,3210400.0,9.1118,9.1118,9.0444,9.0519,3210400.0
2011-10-21 11:00:00,12.07,12.13,12.05,12.12,1458600.0,9.0519,9.0968,9.0369,9.0893,1458600.0
2011-10-21 11:30:00,12.12,12.14,12.1,12.13,1033600.0,9.0893,9.1043,9.0743,9.0968,1033600.0
2011-10-21 12:00:00,12.13,12.15,12.08,12.1,998000.0,9.0968,9.1118,9.0594,9.0743,998000.0
2011-10-21 12:30:00,12.1,12.12,12.08,12.1,783000.0,9.0743,9.0893,9.0594,9.0743,783000.0
2011-10-21 13:00:00,12.1,12.1,12.01,12.01,1182000.0,9.0743,9.0743,9.0069,9.0069,1182000.0
2011-10-21 13:30:00,12.01,12.04,11.99,12.01,1118200.0,9.0069,9.0294,8.9919,9.0069,1118200.0
2011-10-21 14:00:00,12.01,12.08,11.99,12.06,1455200.0,9.0069,9.0594,8.9919,9.0444,1455200.0
2011-10-21 14:30:00,12.07,12.1,12.04,12.1,1073600.0,9.0519,9.0743,9.0294,9.0743,1073600.0
2011-10-21 15:00:00,12.1,12.15,12.09,12.13,1785200.0,9.0743,9.1118,9.0668,9.0968,1785200.0
2011-10-21 15:30:00,12.13,12.17,12.08,12.17,6427200.0,9.0968,9.1268,9.0594,9.1268,6427200.0
2011-10-24 09:30:00,12.17,12.22,12.12,12.2,1600400.0,9.1268,9.1643,9.0893,9.1493,1600400.0
2011-10-24 10:00:00,12.2,12.27,12.15,12.25,1683600.0,9.1493,9.2018,9.1118,9.1868,1683600.0
2011-10-24 10:30:00,12.25,12.32,12.24,12.29,1443200.0,9.1868,9.2393,9.1793,9.2168,1443200.0
2011-10-24 11:00:00,12.29,12.36,12.28,12.35,2358400.0,9.2168,9.2693,9.2093,9.2618,2358400.0
2011-10-24 11:30:00,12.35,12.38,12.3,12.34,4502200.0,9.2618,9.2843,9.2243,9.2543,4502200.0
2011-10-24 12:00:00,12.34,12.36,12.31,12.34,1650000.0,9.2543,9.2693,9.2318,9.2543,1650000.0
2011-10-24 12:30:00,12.34,12.37,12.31,12.37,1751200.0,9.2543,9.2768,9.2318,9.2768,1751200.0
2011-10-24 13:00:00,12.37,12.37,12.32,12.32,1146800.0,9.2768,9.2768,9.2393,9.2393,1146800.0
2011-10-24 13:30:00,12.32,12.38,12.32,12.36,1064400.0,9.2393,9.2843,9.2393,9.2693,1064400.0
2011-10-24 14:00:00,12.36,12.38,12.31,12.37,1537600.0,9.2693,9.2843,9.2318,9.2768,1537600.0
2011-10-24 14:30:00,12.37,12.38,12.33,12.34,1521400.0,9.2768,9.2843,9.2468,9.2543,1521400.0
2011-10-24 15:00:00,12.34,12.37,12.29,12.31,1963000.0,9.2543,9.2768,9.2168,9.2318,1963000.0
2011-10-24 15:30:00,12.3,12.37,12.3,12.34,5468000.0,9.2243,9.2768,9.2243,9.2543,5468000.0
2011-10-25 09:30:00,12.28,12.31,12.18,12.25,3831800.0,9.2093,9.2318,9.1343,9.1868,3831800.0
2011-10-25 10:00:00,12.25,12.31,12.19,12.26,2670400.0,9.1868,9.2318,9.1418,9.1943,2670400.0
2011-10-25 10:30:00,12.26,12.3,12.19,12.2,1736800.0,9.1943,9.2243,9.1418,9.1493,1736800.0
2011-10-25 11:00:00,12.2,12.22,12.13,12.16,1330600.0,9.1493,9.1643,9.0968,9.1193,1330600.0
2011-10-25 11:30:00,12.16,12.21,12.13,12.2,1117400.0,9.1193,9.1568,9.0968,9.1493,1117400.0
2011-10-25 12:00:00,12.2,12.29,12.2,12.27,1401400.0,9.1493,9.2168,9.1493,9.2018,1401400.0
2011-10-25 12:30:00,12.27,12.29,12.2,12.21,948400.0,9.2018,9.2168,9.1493,9.1568,948400.0
2011-10-25 13:00:00,12.21,12.26,12.21,12.22,809000.0,9.1568,9.1943,9.1568,9.1643,809000.0
2011-10-25 13:30:00,12.21,12.25,12.2,12.25,1332400.0,9.1568,9.1868,9.1493,9.1868,1332400.0
2011-10-25 14:00:00,12.25,12.25,12.15,12.18,2513000.0,9.1868,9.1868,9.1118,9.1343,2513000.0
2011-10-25 14:30:00,12.18,12.22,12.17,12.22,1125800.0,9.1343,9.1643,9.1268,9.1643,1125800.0
2011-10-25 15:00:00,12.22,12.26,12.12,12.13,1898800.0,9.1643,9.1943,9.0893,9.0968,1898800.0
2011-10-25 15:30:00,12.13,12.17,12.06,12.1,4833000.0,9.0968,9.1268,9.0444,9.0743,4833000.0
2011-10-26 09:30:00,12.18,12.38,12.18,12.32,3314000.0,9.1343,9.2843,9.1343,9.2393,3314000.0
2011-10-26 10:00:00,12.32,12.38,12.28,12.32,3650200.0,9.2393,9.2843,9.2093,9.2393,3650200.0
2011-10-26 10:30:00,12.32,12.34,12.12,12.13,5062000.0,9.2393,9.2543,9.0893,9.0968,5062000.0
2011-10-26 11:00:00,12.13,12.15,12.08,12.12,2481200.0,9.0968,9.1118,9.0594,9.0893,2481200.0
2011-10-26 11:30:00,12.12,12.28,12.11,12.25,1942000.0,9.0893,9.2093,9.0818,9.1868,1942000.0
2011-10-26 12:00:00,12.25,12.28,12.23,12.26,1114400.0,9.1868,9.2093,9.1718,9.1943,1114400.0
2011-10-26 12:30:00,12.26,12.27,12.21,12.22,1185800.0,9.1943,9.2018,9.1568,9.1643,1185800.0
2011-10-26 13:00:00,12.22,12.25,12.2,12.25,1403600.0,9.1643,9.1868,9.1493,9.1868,1403600.0
2011-10-26 13:30:00,12.25,12.37,12.25,12.36,5422600.0,9.1868,9.2768,9.1868,9.2693,5422600.0
2011-10-26 14:00:00,12.36,12.42,12.33,12.37,4274400.0,9.2693,9.3143,9.2468,9.2768,4274400.0
2011-10-26 14:30:00,12.37,12.47,12.35,12.43,4269800.0,9.2768,9.3518,9.2618,9.3218,4269800.0
2011-10-26 15:00:00,12.44,12.49,12.41,12.47,5533600.0,9.3293,9.3668,9.3068,9.3518,5533600.0
2011-10-26 15:30:00,12.47,12.49,12.37,12.4,7676600.0,9.3518,9.3668,9.2768,9.2993,7676600.0
2011-10-27 09:30:00,12.6,12.66,11.96,12.0,14881400.0,9.4493,9.4943,8.9694,8.9994,14881400.0
2011-10-27 10:00:00,12.0,12.04,11.96,12.01,9734800.0,8.9994,9.0294,8.9694,9.0069,9734800.0
2011-10-27 10:30:00,12.01,12.06,11.98,12.02,6344000.0,9.0069,9.0444,8.9844,9.0144,6344000.0
2011-10-27 11:00:00,12.03,12.06,11.99,12.03,2926400.0,9.0219,9.0444,8.9919,9.0219,2926400.0
2011-10-27 11:30:00,12.03,12.11,12.02,12.11,3961800.0,9.0219,9.0818,9.0144,9.0818,3961800.0
2011-10-27 12:00:00,12.11,12.17,12.1,12.1,2998000.0,9.0818,9.1268,9.0743,9.0743,2998000.0
2011-10-27 12:30:00,12.1,12.15,12.09,12.14,2226600.0,9.0743,9.1118,9.0668,9.1043,2226600.0
2011-10-27 13:00:00,12.14,12.2,12.13,12.2,2330800.0,9.1043,9.1493,9.0968,9.1493,2330800.0
2011-10-27 13:30:00,12.2,12.34,12.18,12.33,3098200.0,9.1493,9.2543,9.1343,9.2468,3098200.0
2011-10-27 14:00:00,12.33,12.39,12.32,12.37,3676600.0,9.2468,9.2918,9.2393,9.2768,3676600.0
2011-10-27 14:30:00,12.37,12.39,12.31,12.36,4043200.0,9.2768,9.2918,9.2318,9.2693,4043200.0
2011-10-27 15:00:00,12.36,12.44,12.34,12.4,5650000.0,9.2693,9.3293,9.2543,9.2993,5650000.0
2011-10-27 15:30:00,12.4,12.42,12.25,12.3,8849600.0,9.2993,9.3143,9.1868,9.2243,8849600.0
2011-10-28 09:30:00,12.17,12.27,12.06,12.07,4220800.0,9.1268,9.2018,9.0444,9.0519,4220800.0
2011-10-28 10:00:00,12.06,12.06,11.86,11.86,5364600.0,9.0444,9.0444,8.8944,8.8944,5364600.0
2011-10-28 10:30:00,11.86,11.95,11.86,11.91,4855200.0,8.8944,8.9619,8.8944,8.9319,4855200.0
2011-10-28 11:00:00,11.92,11.97,11.91,11.95,4481600.0,8.9394,8.9769,8.9319,8.9619,4481600.0
2011-10-28 11:30:00,11.95,11.97,11.94,11.96,6653400.0,8.9619,8.9769,8.9544,8.9694,6653400.0
2011-10-28 12:00:00,11.96,11.97,11.85,11.87,4693200.0,8.9694,8.9769,8.8869,8.9019,4693200.0
2011-10-28 12:30:00,11.87,11.87,11.73,11.74,4333800.0,8.9019,8.9019,8.7969,8.8044,4333800.0
2011-10-28 13:00:00,11.75,11.88,11.74,11.85,5752400.0,8.8119,8.9094,8.8044,8.8869,5752400.0
2011-10-28 13:30:00,11.85,11.87,11.83,11.85,5206400.0,8.8869,8.9019,8.8719,8.8869,5206400.0
2011-10-28 14:00:00,11.85,11.87,11.83,11.86,5845600.0,8.8869,8.9019,8.8719,8.8944,5845600.0
2011-10-28 14:30:00,11.86,11.9,11.81,11.85,4263800.0,8.8944,8.9244,8.8569,8.8869,4263800.0
2011-10-28 15:00:00,11.85,11.9,11.83,11.84,3131200.0,8.8869,8.9244,8.8719,8.8794,3131200.0
2011-10-28 15:30:00,11.84,11.94,11.83,11.93,7927800.0,8.8794,8.9544,8.8719,8.9469,7927800.0
2011-10-31 09:30:00,11.9,11.93,11.73,11.74,4413000.0,8.9244,8.9469,8.7969,8.8044,4413000.0
2011-10-31 10:00:00,11.74,11.77,11.69,11.72,2720400.0,8.8044,8.8269,8.7669,8.7894,2720400.0
2011-10-31 10:30:00,11.72,11.76,11.68,11.72,2513000.0,8.7894,8.8194,8.7594,8.7894,2513000.0
2011-10-31 11:00:00,11.72,11.78,11.71,11.73,2324400.0,8.7894,8.8344,8.7819,8.7969,2324400.0
2011-10-31 11:30:00,11.72,11.82,11.72,11.81,999200.0,8.7894,8.8644,8.7894,8.8569,999200.0
2011-10-31 12:00:00,11.81,11.81,11.77,11.78,976000.0,8.8569,8.8569,8.8269,8.8344,976000.0
2011-10-31 12:30:00,11.78,11.86,11.78,11.8,1430400.0,8.8344,8.8944,8.8344,8.8494,1430400.0
2011-10-31 13:00:00,11.81,11.9,11.8,11.86,1415000.0,8.8569,8.9244,8.8494,8.8944,1415000.0
2011-10-31 13:30:00,11.87,11.94,11.84,11.9,2356800.0,8.9019,8.9544,8.8794,8.9244,2356800.0
2011-10-31 14:00:00,11.9,11.91,11.87,11.88,1408400.0,8.9244,8.9319,8.9019,8.9094,1408400.0
2011-10-31 14:30:00,11.88,11.93,11.86,11.92,1970400.0,8.9094,8.9469,8.8944,8.9394,1970400.0
2011-10-31 15:00:00,11.92,11.94,11.8,11.8,2501400.0,8.9394,8.9544,8.8494,8.8494,2501400.0
2011-10-31 15:30:00,11.8,11.82,11.72,11.74,6351600.0,8.8494,8.8644,8.7894,8.8044,6351600.0
2011-11-01 09:30:00,11.46,11.55,11.29,11.53,5038800.0,8.5944,8.6619,8.4669,8.6469,5038800.0
2011-11-01 10:00:00,11.53,11.58,11.49,11.56,3568200.0,8.6469,8.6844,8.6169,8.6694,3568200.0
2011-11-01 10:30:00,11.56,11.62,11.48,11.49,3423800.0,8.6694,8.7144,8.6094,8.6169,3423800.0
2011-11-01 11:00:00,11.49,11.53,11.46,11.49,3600400.0,8.6169,8.6469,8.5944,8.6169,3600400.0
2011-11-01 11:30:00,11.49,11.49,11.38,11.42,2649400.0,8.6169,8.6169,8.5344,8.5644,2649400.0
2011-11-01 12:00:00,11.42,11.48,11.38,11.44,2019600.0,8.5644,8.6094,8.5344,8.5794,2019600.0
2011-11-01 12:30:00,11.44,11.49,11.4,11.45,2142000.0,8.5794,8.6169,8.5494,8.5869,2142000.0
2011-11-01 13:00:00,11.45,11.49,11.38,11.47,2860400.0,8.5869,8.6169,8.5344,8.6019,2860400.0
2011-11-01 13:30:00,11.47,11.56,11.46,11.49,4081200.0,8.6019,8.6694,8.5944,8.6169,4081200.0
2011-11-01 14:00:00,11.49,11.61,11.47,11.59,4985200.0,8.6169,8.7069,8.6019,8.6919,4985200.0
2011-11-01 14:30:00,11.59,11.6,11.53,11.56,4415800.0,8.6919,8.6994,8.6469,8.6694,4415800.0
2011-11-01 15:00:00,11.56,11.58,11.5,11.56,4753800.0,8.6694,8.6844,8.6244,8.6694,4753800.0
2011-11-01 15:30:00,11.56,11.63,11.45,11.49,10584800.0,8.6694,8.7219,8.5869,8.6169,10584800.0
2011-11-02 09:30:00,11.84,11.93,11.74,11.79,6782000.0,8.8794,8.9469,8.8044,8.8419,6782000.0
2011-11-02 10:00:00,11.79,11.81,11.63,11.73,3053600.0,8.8419,8.8569,8.7219,8.7969,3053600.0
2011-11-02 10:30:00,11.73,11.77,11.71,11.71,2384800.0,8.7969,8.8269,8.7819,8.7819,2384800.0
2011-11-02 11:00:00,11.72,11.75,11.69,11.71,2964800.0,8.7894,8.8119,8.7669,8.7819,2964800.0
2011-11-02 11:30:00,11.71,11.72,11.63,11.65,1223200.0,8.7819,8.7894,8.7219,8.7369,1223200.0
2011-11-02 12:00:00,11.65,11.66,11.6,11.65,1736600.0,8.7369,8.7444,8.6994,8.7369,1736600.0
2011-11-02 12:30:00,11.65,11.7,11.61,11.61,1736200.0,8.7369,8.7744,8.7069,8.7069,1736200.0
2011-11-02 13:00:00,11.62,11.62,11.53,11.55,2699800.0,8.7144,8.7144,8.6469,8.6619,2699800.0
2011-11-02 13:30:00,11.54,11.56,11.49,11.51,2048400.0,8.6544,8.6694,8.6169,8.6319,2048400.0
2011-11-02 14:00:00,11.51,11.53,11.47,11.49,3972800.0,8.6319,8.6469,8.6019,8.6169,3972800.0
2011-11-02 14:30:00,11.49,11.59,11.48,11.53,3958000.0,8.6169,8.6919,8.6094,8.6469,3958000.0
2011-11-02 15:00:00,11.53,11.55,11.47,11.53,4965600.0,8.6469,8.6619,8.6019,8.6469,4965600.0
2011-11-02 15:30:00,11.53,11.55,11.48,11.52,7212600.0,8.6469,8.6619,8.6094,8.6394,7212600.0
2011-11-03 09:30:00,11.56,11.63,11.43,11.49,4441200.0,8.6694,8.7219,8.5719,8.6169,4441200.0
2011-11-03 10:00:00,11.49,11.51,11.39,11.49,5234400.0,8.6169,8.6319,8.5419,8.6169,5234400.0
2011-11-03 10:30:00,11.49,11.56,11.48,11.52,2862600.0,8.6169,8.6694,8.6094,8.6394,2862600.0
2011-11-03 11:00:00,11.52,11.55,11.49,11.54,2702600.0,8.6394,8.6619,8.6169,8.6544,2702600.0
2011-11-03 11:30:00,11.54,11.6,11.53,11.55,1870800.0,8.6544,8.6994,8.6469,8.6619,1870800.0
2011-11-03 12:00:00,11.55,11.61,11.49,11.6,1560600.0,8.6619,8.7069,8.6169,8.6994,1560600.0
2011-11-03 12:30:00,11.6,11.62,11.55,11.61,1335400.0,8.6994,8.7144,8.6619,8.7069,1335400.0
2011-11-03 13:00:00,11.61,11.66,11.6,11.65,1561000.0,8.7069,8.7444,8.6994,8.7369,1561000.0
2011-11-03 13:30:00,11.65,11.7,11.63,11.63,2120600.0,8.7369,8.7744,8.7219,8.7219,2120600.0
2011-11-03 14:00:00,11.63,11.65,11.62,11.63,2300200.0,8.7219,8.7369,8.7144,8.7219,2300200.0
2011-11-03 14:30:00,11.63,11.67,11.63,11.67,1353400.0,8.7219,8.7519,8.7219,8.7519,1353400.0
2011-11-03 15:00:00,11.67,11.72,11.66,11.7,3445800.0,8.7519,8.7894,8.7444,8.7744,3445800.0
2011-11-03 15:30:00,11.7,11.71,11.65,11.67,6547200.0,8.7744,8.7819,8.7369,8.7519,6547200.0
2011-11-04 09:30:00,11.56,11.57,11.45,11.46,4112400.0,8.6694,8.6769,8.5869,8.5944,4112400.0
2011-11-04 10:00:00,11.46,11.46,11.34,11.34,4633000.0,8.5944,8.5944,8.5044,8.5044,4633000.0
2011-11-04 10:30:00,11.34,11.36,11.27,11.36,3583400.0,8.5044,8.5194,8.4519,8.5194,3583400.0
2011-11-04 11:00:00,11.36,11.38,11.31,11.31,1574800.0,8.5194,8.5344,8.4819,8.4819,1574800.0
2011-11-04 11:30:00,11.31,11.37,11.29,11.36,2118800.0,8.4819,8.5269,8.4669,8.5194,2118800.0
2011-11-04 12:00:00,11.36,11.37,11.33,11.37,1306200.0,8.5194,8.5269,8.4969,8.5269,1306200.0
2011-11-04 12:30:00,11.37,11.37,11.3,11.35,1691400.0,8.5269,8.5269,8.4744,8.5119,1691400.0
2011-11-04 13:00:00,11.35,11.4,11.34,11.34,2234600.0,8.5119,8.5494,8.5044,8.5044,2234600.0
2011-11-04 13:30:00,11.34,11.38,11.31,11.36,1758000.0,8.5044,8.5344,8.4819,8.5194,1758000.0
2011-11-04 14:00:00,11.36,11.4,11.34,11.38,2182800.0,8.5194,8.5494,8.5044,8.5344,2182800.0
2011-11-04 14:30:00,11.38,11.43,11.37,11.4,2744200.0,8.5344,8.5719,8.5269,8.5494,2744200.0
2011-11-04 15:00:00,11.4,11.4,11.35,11.36,2543200.0,8.5494,8.5494,8.5119,8.5194,2543200.0
2011-11-04 15:30:00,11.36,11.38,11.33,11.38,4897200.0,8.5194,8.5344,8.4969,8.5344,4897200.0
2011-11-07 09:30:00,11.35,11.41,11.3,11.38,1768200.0,8.5119,8.5569,8.4744,8.5344,1768200.0
2011-11-07 10:00:00,11.38,11.38,11.28,11.28,1356400.0,8.5344,8.5344,8.4594,8.4594,1356400.0
2011-11-07 10:30:00,11.28,11.28,11.2,11.2,3856200.0,8.4594,8.4594,8.3994,8.3994,3856200.0
2011-11-07 11:00:00,11.2,11.28,11.2,11.22,2483600.0,8.3994,8.4594,8.3994,8.4144,2483600.0
2011-11-07 11:30:00,11.22,11.24,11.2,11.21,2515000.0,8.4144,8.4294,8.3994,8.4069,2515000.0
2011-11-07 12:00:00,11.21,11.24,11.13,11.17,1957600.0,8.4069,8.4294,8.3469,8.3769,1957600.0
2011-11-07 12:30:00,11.18,11.22,11.15,11.21,1230800.0,8.3844,8.4144,8.3619,8.4069,1230800.0
2011-11-07 13:00:00,11.21,11.23,11.2,11.22,1000200.0,8.4069,8.4219,8.3994,8.4144,1000200.0
2011-11-07 13:30:00,11.22,11.26,11.19,11.24,2764400.0,8.4144,8.4444,8.3919,8.4294,2764400.0
2011-11-07 14:00:00,11.24,11.27,11.23,11.24,2591400.0,8.4294,8.4519,8.4219,8.4294,2591400.0
2011-11-07 14:30:00,11.24,11.29,11.22,11.28,2664200.0,8.4294,8.4669,8.4144,8.4594,2664200.0
2011-11-07 15:00:00,11.28,11.31,11.26,11.27,1937000.0,8.4594,8.4819,8.4444,8.4519,1937000.0
2011-11-07 15:30:00,11.27,11.35,11.26,11.33,5955800.0,8.4519,8.5119,8.4444,8.4969,5955800.0
2011-11-08 09:30:00,11.4,11.44,11.27,11.4,2204800.0,8.5494,8.5794,8.4519,8.5494,2204800.0
2011-11-08 10:00:00,11.4,11.42,11.23,11.26,2980600.0,8.5494,8.5644,8.4219,8.4444,2980600.0
2011-11-08 10:30:00,11.26,11.29,11.21,11.23,2005400.0,8.4444,8.4669,8.4069,8.4219,2005400.0
2011-11-08 11:00:00,11.24,11.25,11.13,11.17,2109200.0,8.4294,8.4369,8.3469,8.3769,2109200.0
2011-11-08 11:30:00,11.17,11.2,11.15,11.19,1703000.0,8.3769,8.3994,8.3619,8.3919,1703000.0
2011-11-08 12:00:00,11.19,11.24,11.17,11.19,1309200.0,8.3919,8.4294,8.3769,8.3919,1309200.0
2011-11-08 12:30:00,11.19,11.2,11.14,11.16,1219600.0,8.3919,8.3994,8.3544,8.3694,1219600.0
2011-11-08 13:00:00,11.17,11.21,11.16,11.2,1601400.0,8.3769,8.4069,8.3694,8.3994,1601400.0
2011-11-08 13:30:00,11.2,11.31,11.19,11.28,2160000.0,8.3994,8.4819,8.3919,8.4594,2160000.0
2011-11-08 14:00:00,11.28,11.3,11.23,11.29,2368200.0,8.4594,8.4744,8.4219,8.4669,2368200.0
2011-11-08 14:30:00,11.29,11.36,11.29,11.34,1508800.0,8.4669,8.5194,8.4669,8.5044,1508800.0
2011-11-08 15:00:00,11.35,11.37,11.31,11.35,2717000.0,8.5119,8.5269,8.4819,8.5119,2717000.0
2011-11-08 15:30:00,11.35,11.42,11.35,11.38,4951000.0,8.5119,8.5644,8.5119,8.5344,4951000.0
2011-11-09 09:30:00,11.14,11.14,10.94,10.97,4466200.0,8.3544,8.3544,8.2044,8.2269,4466200.0
2011-11-09 10:00:00,10.97,11.01,10.93,10.94,3722600.0,8.2269,8.2569,8.1969,8.2044,3722600.0
2011-11-09 10:30:00,10.94,10.99,10.87,10.97,4549600.0,8.2044,8.2419,8.1519,8.2269,4549600.0
2011-11-09 11:00:00,10.97,11.02,10.96,10.99,4260200.0,8.2269,8.2644,8.2194,8.2419,4260200.0
2011-11-09 11:30:00,10.99,11.01,10.96,10.98,2742600.0,8.2419,8.2569,8.2194,8.2344,2742600.0
2011-11-09 12:00:00,10.98,10.99,10.94,10.95,2096200.0,8.2344,8.2419,8.2044,8.2119,2096200.0
2011-11-09 12:30:00,10.95,10.99,10.95,10.99,2858000.0,8.2119,8.2419,8.2119,8.2419,2858000.0
2011-11-09 13:00:00,10.99,11.01,10.94,10.99,1654600.0,8.2419,8.2569,8.2044,8.2419,1654600.0
2011-11-09 13:30:00,10.98,11.0,10.88,10.88,3108800.0,8.2344,8.2494,8.1594,8.1594,3108800.0
2011-11-09 14:00:00,10.88,10.88,10.75,10.78,5573600.0,8.1594,8.1594,8.0619,8.0844,5573600.0
2011-11-09 14:30:00,10.78,10.83,10.77,10.77,5271600.0,8.0844,8.1219,8.0769,8.0769,5271600.0
2011-11-09 15:00:00,10.77,10.82,10.77,10.79,4757800.0,8.0769,8.1144,8.0769,8.0919,4757800.0
2011-11-09 15:30:00,10.79,10.83,10.74,10.81,12446000.0,8.0919,8.1219,8.0544,8.1069,12446000.0
2011-11-10 09:30:00,10.88,11.02,10.86,10.97,2671600.0,8.1594,8.2644,8.1444,8.2269,2671600.0
2011-11-10 10:00:00,10.97,11.03,10.93,10.94,2435800.0,8.2269,8.2719,8.1969,8.2044,2435800.0
2011-11-10 10:30:00,10.94,10.95,10.86,10.88,2042000.0,8.2044,8.2119,8.1444,8.1594,2042000.0
2011-11-10 11:00:00,10.88,10.94,10.88,10.9,2958800.0,8.1594,8.2044,8.1594,8.1744,2958800.0
2011-11-10 11:30:00,10.9,10.97,10.86,10.95,2523600.0,8.1744,8.2269,8.1444,8.2119,2523600.0
2011-11-10 12:00:00,10.95,10.98,10.93,10.95,1359400.0,8.2119,8.2344,8.1969,8.2119,1359400.0
2011-11-10 12:30:00,10.95,10.97,10.9,10.97,1145000.0,8.2119,8.2269,8.1744,8.2269,1145000.0
2011-11-10 13:00:00,10.97,11.03,10.94,11.01,1956800.0,8.2269,8.2719,8.2044,8.2569,1956800.0
2011-11-10 13:30:00,11.01,11.09,11.01,11.07,2014800.0,8.2569,8.3169,8.2569,8.3019,2014800.0
2011-11-10 14:00:00,11.06,11.09,11.03,11.05,2408000.0,8.2944,8.3169,8.2719,8.2869,2408000.0
2011-11-10 14:30:00,11.05,11.08,11.02,11.03,1937400.0,8.2869,8.3094,8.2644,8.2719,1937400.0
2011-11-10 15:00:00,11.03,11.13,11.02,11.11,2513600.0,8.2719,8.3469,8.2644,8.3319,2513600.0
2011-11-10 15:30:00,11.11,11.14,11.05,11.09,5487600.0,8.3319,8.3544,8.2869,8.3169,5487600.0
2011-11-11 09:30:00,11.18,11.32,11.17,11.3,2447000.0,8.3844,8.4894,8.3769,8.4744,2447000.0
2011-11-11 10:00:00,11.3,11.33,11.24,11.29,2172600.0,8.4744,8.4969,8.4294,8.4669,2172600.0
2011-11-11 10:30:00,11.29,11.38,11.29,11.33,3531400.0,8.4669,8.5344,8.4669,8.4969,3531400.0
2011-11-11 11:00:00,11.32,11.34,11.26,11.26,2562200.0,8.4894,8.5044,8.4444,8.4444,2562200.0
2011-11-11 11:30:00,11.27,11.28,11.22,11.25,2399200.0,8.4519,8.4594,8.4144,8.4369,2399200.0
2011-11-11 12:00:00,11.24,11.27,11.18,11.2,5335200.0,8.4294,8.4519,8.3844,8.3994,5335200.0
2011-11-11 12:30:00,11.19,11.24,11.19,11.24,2426000.0,8.3919,8.4294,8.3919,8.4294,2426000.0
2011-11-11 13:00:00,11.24,11.28,11.22,11.24,1783400.0,8.4294,8.4594,8.4144,8.4294,1783400.0
2011-11-11 13:30:00,11.24,11.26,11.23,11.23,786200.0,8.4294,8.4444,8.4219,8.4219,786200.0
2011-11-11 14:00:00,11.24,11.29,11.23,11.26,1383000.0,8.4294,8.4669,8.4219,8.4444,1383000.0
2011-11-11 14:30:00,11.26,11.29,11.22,11.24,1326800.0,8.4444,8.4669,8.4144,8.4294,1326800.0
2011-11-11 15:00:00,11.24,11.26,11.23,11.26,2142800.0,8.4294,8.4444,8.4219,8.4444,2142800.0
2011-11-11 15:30:00,11.26,11.27,11.22,11.26,4390000.0,8.4444,8.4519,8.4144,8.4444,4390000.0
2011-11-14 09:30:00,11.21,11.26,11.14,11.18,1193800.0,8.4069,8.4444,8.3544,8.3844,1193800.0
2011-11-14 10:00:00,11.18,11.28,11.17,11.27,1503600.0,8.3844,8.4594,8.3769,8.4519,1503600.0
2011-11-14 10:30:00,11.27,11.29,11.21,11.27,1948200.0,8.4519,8.4669,8.4069,8.4519,1948200.0
2011-11-14 11:00:00,11.27,11.27,11.22,11.26,1203800.0,8.4519,8.4519,8.4144,8.4444,1203800.0
2011-11-14 11:30:00,11.25,11.27,11.18,11.19,1671600.0,8.4369,8.4519,8.3844,8.3919,1671600.0
2011-11-14 12:00:00,11.19,11.19,11.11,11.12,1510600.0,8.3919,8.3919,8.3319,8.3394,1510600.0
2011-11-14 12:30:00,11.12,11.15,11.09,11.15,1297000.0,8.3394,8.3619,8.3169,8.3619,1297000.0
2011-11-14 13:00:00,11.15,11.15,11.11,11.15,1591000.0,8.3619,8.3619,8.3319,8.3619,1591000.0
2011-11-14 13:30:00,11.14,11.17,11.11,11.12,1815200.0,8.3544,8.3769,8.3319,8.3394,1815200.0
2011-11-14 14:00:00,11.12,11.13,11.07,11.07,1391000.0,8.3394,8.3469,8.3019,8.3019,1391000.0
2011-11-14 14:30:00,11.07,11.08,11.04,11.04,1589000.0,8.3019,8.3094,8.2794,8.2794,1589000.0
2011-11-14 15:00:00,11.04,11.1,11.04,11.08,1025600.0,8.2794,8.3244,8.2794,8.3094,1025600.0
2011-11-14 15:30:00,11.08,11.12,11.08,11.1,3069000.0,8.3094,8.3394,8.3094,8.3244,3069000.0
2011-11-15 09:30:00,11.05,11.11,11.03,11.11,1734800.0,8.2869,8.3319,8.2719,8.3319,1734800.0
2011-11-15 10:00:00,11.1,11.11,11.01,11.03,2355000.0,8.3244,8.3319,8.2569,8.2719,2355000.0
2011-11-15 10:30:00,11.02,11.09,11.01,11.06,1849400.0,8.2644,8.3169,8.2569,8.2944,1849400.0
2011-11-15 11:00:00,11.05,11.11,11.02,11.04,1418600.0,8.2869,8.3319,8.2644,8.2794,1418600.0
2011-11-15 11:30:00,11.04,11.05,11.01,11.05,1890800.0,8.2794,8.2869,8.2569,8.2869,1890800.0
2011-11-15 12:00:00,11.05,11.1,11.04,11.07,1534200.0,8.2869,8.3244,8.2794,8.3019,1534200.0
2011-11-15 12:30:00,11.08,11.13,11.07,11.13,1379400.0,8.3094,8.3469,8.3019,8.3469,1379400.0
2011-11-15 13:00:00,11.13,11.15,11.09,11.12,1341400.0,8.3469,8.3619,8.3169,8.3394,1341400.0
2011-11-15 13:30:00,11.12,11.19,11.12,11.15,1427600.0,8.3394,8.3919,8.3394,8.3619,1427600.0
2011-11-15 14:00:00,11.14,11.17,11.13,11.15,1175000.0,8.3544,8.3769,8.3469,8.3619,1175000.0
2011-11-15 14:30:00,11.15,11.2,11.15,11.19,1058400.0,8.3619,8.3994,8.3619,8.3919,1058400.0
2011-11-15 15:00:00,11.19,11.22,11.19,11.21,2177200.0,8.3919,8.4144,8.3919,8.4069,2177200.0
2011-11-15 15:30:00,11.21,11.22,11.13,11.14,3767000.0,8.4069,8.4144,8.3469,8.3544,3767000.0
2011-11-16 09:30:00,11.01,11.03,10.93,10.99,2719200.0,8.2569,8.2719,8.1969,8.2419,2719200.0
2011-11-16 10:00:00,10.99,11.0,10.94,10.97,1925800.0,8.2419,8.2494,8.2044,8.2269,1925800.0
2011-11-16 10:30:00,10.97,11.05,10.95,11.05,1550600.0,8.2269,8.2869,8.2119,8.2869,1550600.0
2011-11-16 11:00:00,11.05,11.06,11.03,11.03,1289600.0,8.2869,8.2944,8.2719,8.2719,1289600.0
2011-11-16 11:30:00,11.03,11.04,10.96,10.97,1430200.0,8.2719,8.2794,8.2194,8.2269,1430200.0
2011-11-16 12:00:00,10.96,10.97,10.93,10.94,1072200.0,8.2194,8.2269,8.1969,8.2044,1072200.0
2011-11-16 12:30:00,10.94,10.99,10.93,10.94,2658000.0,8.2044,8.2419,8.1969,8.2044,2658000.0
2011-11-16 13:00:00,10.94,10.99,10.93,10.98,1992600.0,8.2044,8.2419,8.1969,8.2344,1992600.0
2011-11-16 13:30:00,10.98,11.06,10.97,11.03,2145000.0,8.2344,8.2944,8.2269,8.2719,2145000.0
2011-11-16 14:00:00,11.02,11.04,10.97,10.99,1103800.0,8.2644,8.2794,8.2269,8.2419,1103800.0
2011-11-16 14:30:00,10.99,11.02,10.93,10.95,1587000.0,8.2419,8.2644,8.1969,8.2119,1587000.0
2011-11-16 15:00:00,10.95,10.95,10.82,10.82,5312200.0,8.2119,8.2119,8.1144,8.1144,5312200.0
2011-11-16 15:30:00,10.82,10.82,10.72,10.76,9363600.0,8.1144,8.1144,8.0394,8.0694,9363600.0
2011-11-17 09:30:00,10.74,10.83,10.74,10.81,2001000.0,8.0544,8.1219,8.0544,8.1069,2001000.0
2011-11-17 10:00:00,10.81,10.87,10.77,10.81,3051200.0,8.1069,8.1519,8.0769,8.1069,3051200.0
2011-11-17 10:30:00,10.81,10.82,10.77,10.79,4017200.0,8.1069,8.1144,8.0769,8.0919,4017200.0
2011-11-17 11:00:00,10.79,10.81,10.68,10.72,4289600.0,8.0919,8.1069,8.0094,8.0394,4289600.0
2011-11-17 11:30:00,10.72,10.76,10.72,10.76,3022200.0,8.0394,8.0694,8.0394,8.0694,3022200.0
2011-11-17 12:00:00,10.75,10.78,10.71,10.71,3686600.0,8.0619,8.0844,8.0319,8.0319,3686600.0
2011-11-17 12:30:00,10.71,10.71,10.58,10.63,3862000.0,8.0319,8.0319,7.9344,7.9719,3862000.0
2011-11-17 13:00:00,10.63,10.65,10.57,10.62,1886800.0,7.9719,7.9869,7.9269,7.9644,1886800.0
2011-11-17 13:30:00,10.62,10.63,10.56,10.63,2736400.0,7.9644,7.9719,7.9194,7.9719,2736400.0
2011-11-17 14:00:00,10.63,10.65,10.59,10.62,2779200.0,7.9719,7.9869,7.9419,7.9644,2779200.0
2011-11-17 14:30:00,10.62,10.68,10.61,10.63,1471200.0,7.9644,8.0094,7.9569,7.9719,1471200.0
2011-11-17 15:00:00,10.63,10.66,10.59,10.62,1874400.0,7.9719,7.9944,7.9419,7.9644,1874400.0
2011-11-17 15:30:00,10.62,10.63,10.56,10.63,6769200.0,7.9644,7.9719,7.9194,7.9719,6769200.0
2011-11-18 09:30:00,10.65,10.74,10.6,10.73,7019000.0,7.9869,8.0544,7.9494,8.0469,7019000.0
2011-11-18 10:00:00,10.73,10.75,10.63,10.66,2257800.0,8.0469,8.0619,7.9719,7.9944,2257800.0
2011-11-18 10:30:00,10.66,10.74,10.66,10.67,1335400.0,7.9944,8.0544,7.9944,8.0019,1335400.0
2011-11-18 11:00:00,10.67,10.68,10.63,10.65,1200600.0,8.0019,8.0094,7.9719,7.9869,1200600.0
2011-11-18 11:30:00,10.65,10.65,10.57,10.59,2105600.0,7.9869,7.9869,7.9269,7.9419,2105600.0
2011-11-18 12:00:00,10.59,10.62,10.54,10.62,1805000.0,7.9419,7.9644,7.9044,7.9644,1805000.0
2011-11-18 12:30:00,10.61,10.65,10.61,10.63,1272200.0,7.9569,7.9869,7.9569,7.9719,1272200.0
2011-11-18 13:00:00,10.63,10.66,10.62,10.63,1558600.0,7.9719,7.9944,7.9644,7.9719,1558600.0
2011-11-18 13:30:00,10.63,10.69,10.63,10.66,735000.0,7.9719,8.0169,7.9719,7.9944,735000.0
2011-11-18 14:00:00,10.66,10.72,10.65,10.68,1233400.0,7.9944,8.0394,7.9869,8.0094,1233400.0
2011-11-18 14:30:00,10.68,10.71,10.65,10.66,1194400.0,8.0094,8.0319,7.9869,7.9944,1194400.0
2011-11-18 15:00:00,10.67,10.73,10.65,10.71,2907800.0,8.0019,8.0469,7.9869,8.0319,2907800.0
2011-11-18 15:30:00,10.71,10.74,10.7,10.71,6548600.0,8.0319,8.0544,8.0244,8.0319,6548600.0
2011-11-21 09:30:00,10.57,10.62,10.54,10.58,2498600.0,7.9269,7.9644,7.9044,7.9344,2498600.0
2011-11-21 10:00:00,10.58,10.59,10.5,10.54,2391800.0,7.9344,7.9419,7.8744,7.9044,2391800.0
2011-11-21 10:30:00,10.54,10.57,10.51,10.51,2071600.0,7.9044,7.9269,7.8819,7.8819,2071600.0
2011-11-21 11:00:00,10.51,10.57,10.49,10.54,2221800.0,7.8819,7.9269,7.8669,7.9044,2221800.0
2011-11-21 11:30:00,10.54,10.58,10.51,10.57,2108400.0,7.9044,7.9344,7.8819,7.9269,2108400.0
2011-11-21 12:00:00,10.56,10.61,10.55,10.55,2266400.0,7.9194,7.9569,7.9119,7.9119,2266400.0
2011-11-21 12:30:00,10.55,10.65,10.55,10.62,3956400.0,7.9119,7.9869,7.9119,7.9644,3956400.0
2011-11-21 13:00:00,10.63,10.7,10.62,10.69,3154600.0,7.9719,8.0244,7.9644,8.0169,3154600.0
2011-11-21 13:30:00,10.69,10.69,10.62,10.63,1274200.0,8.0169,8.0169,7.9644,7.9719,1274200.0
2011-11-21 14:00:00,10.63,10.72,10.61,10.7,3360800.0,7.9719,8.0394,7.9569,8.0244,3360800.0
2011-11-21 14:30:00,10.7,10.81,10.7,10.79,4490400.0,8.0244,8.1069,8.0244,8.0919,4490400.0
2011-11-21 15:00:00,10.79,10.8,10.7,10.78,3543600.0,8.0919,8.0994,8.0244,8.0844,3543600.0
2011-11-21 15:30:00,10.78,10.81,10.76,10.76,6675600.0,8.0844,8.1069,8.0694,8.0694,6675600.0
2011-11-22 09:30:00,10.7,10.72,10.62,10.65,2429800.0,8.0244,8.0394,7.9644,7.9869,2429800.0
2011-11-22 10:00:00,10.65,10.74,10.62,10.72,1953600.0,7.9869,8.0544,7.9644,8.0394,1953600.0
2011-11-22 10:30:00,10.72,10.73,10.59,10.62,2771000.0,8.0394,8.0469,7.9419,7.9644,2771000.0
2011-11-22 11:00:00,10.62,10.67,10.59,10.62,2183200.0,7.9644,8.0019,7.9419,7.9644,2183200.0
2011-11-22 11:30:00,10.62,10.62,10.54,10.58,3344200.0,7.9644,7.9644,7.9044,7.9344,3344200.0
2011-11-22 12:00:00,10.58,10.69,10.58,10.63,2343000.0,7.9344,8.0169,7.9344,7.9719,2343000.0
2011-11-22 12:30:00,10.63,10.68,10.61,10.68,2232200.0,7.9719,8.0094,7.9569,8.0094,2232200.0
2011-11-22 13:00:00,10.68,10.72,10.64,10.7,1775600.0,8.0094,8.0394,7.9794,8.0244,1775600.0
2011-11-22 13:30:00,10.7,10.72,10.67,10.68,1411000.0,8.0244,8.0394,8.0019,8.0094,1411000.0
2011-11-22 14:00:00,10.68,10.7,10.65,10.69,2135800.0,8.0094,8.0244,7.9869,8.0169,2135800.0
2011-11-22 14:30:00,10.69,10.73,10.67,10.71,2596200.0,8.0169,8.0469,8.0019,8.0319,2596200.0
2011-11-22 15:00:00,10.71,10.74,10.7,10.71,3047400.0,8.0319,8.0544,8.0244,8.0319,3047400.0
2011-11-22 15:30:00,10.72,10.74,10.69,10.7,5329800.0,8.0394,8.0544,8.0169,8.0244,5329800.0
2011-11-23 09:30:00,10.61,10.67,10.58,10.63,2371800.0,7.9569,8.0019,7.9344,7.9719,2371800.0
2011-11-23 10:00:00,10.62,10.64,10.58,10.59,2357600.0,7.9644,7.9794,7.9344,7.9419,2357600.0
2011-11-23 10:30:00,10.59,10.65,10.56,10.63,1895600.0,7.9419,7.9869,7.9194,7.9719,1895600.0
2011-11-23 11:00:00,10.63,10.65,10.6,10.6,2914400.0,7.9719,7.9869,7.9494,7.9494,2914400.0
2011-11-23 11:30:00,10.6,10.63,10.58,10.62,2061400.0,7.9494,7.9719,7.9344,7.9644,2061400.0
2011-11-23 12:00:00,10.62,10.65,10.61,10.63,2134600.0,7.9644,7.9869,7.9569,7.9719,2134600.0
2011-11-23 12:30:00,10.63,10.68,10.62,10.67,1917400.0,7.9719,8.0094,7.9644,8.0019,1917400.0
2011-11-23 13:00:00,10.67,10.67,10.61,10.63,1602400.0,8.0019,8.0019,7.9569,7.9719,1602400.0
2011-11-23 13:30:00,10.63,10.64,10.62,10.63,2109600.0,7.9719,7.9794,7.9644,7.9719,2109600.0
2011-11-23 14:00:00,10.63,10.64,10.56,10.58,2261600.0,7.9719,7.9794,7.9194,7.9344,2261600.0
2011-11-23 14:30:00,10.58,10.6,10.56,10.57,1223200.0,7.9344,7.9494,7.9194,7.9269,1223200.0
2011-11-23 15:00:00,10.57,10.62,10.55,10.58,2604600.0,7.9269,7.9644,7.9119,7.9344,2604600.0
2011-11-23 15:30:00,10.58,10.65,10.54,10.54,5464200.0,7.9344,7.9869,7.9044,7.9044,5464200.0
2011-11-25 09:30:00,10.48,10.61,10.45,10.55,1445800.0,7.8594,7.9569,7.8369,7.9119,1445800.0
2011-11-25 10:00:00,10.55,10.63,10.55,10.59,1073200.0,7.9119,7.9719,7.9119,7.9419,1073200.0
2011-11-25 10:30:00,10.59,10.63,10.56,10.58,1275600.0,7.9419,7.9719,7.9194,7.9344,1275600.0
2011-11-25 11:00:00,10.58,10.63,10.56,10.61,1092800.0,7.9344,7.9719,7.9194,7.9569,1092800.0
2011-11-25 11:30:00,10.6,10.63,10.58,10.59,1524800.0,7.9494,7.9719,7.9344,7.9419,1524800.0
2011-11-25 12:00:00,10.59,10.59,10.54,10.57,1018200.0,7.9419,7.9419,7.9044,7.9269,1018200.0
2011-11-25 12:30:00,10.57,10.58,10.5,10.5,2351800.0,7.9269,7.9344,7.8744,7.8744,2351800.0
2011-11-28 09:30:00,10.72,10.92,10.7,10.92,4054000.0,8.0394,8.1894,8.0244,8.1894,4054000.0
2011-11-28 10:00:00,10.92,10.93,10.87,10.88,2401800.0,8.1894,8.1969,8.1519,8.1594,2401800.0
2011-11-28 10:30:00,10.88,10.94,10.83,10.84,1543400.0,8.1594,8.2044,8.1219,8.1294,1543400.0
2011-11-28 11:00:00,10.84,10.88,10.84,10.88,1581000.0,8.1294,8.1594,8.1294,8.1594,1581000.0
2011-11-28 11:30:00,10.87,10.88,10.85,10.87,1034800.0,8.1519,8.1594,8.1369,8.1519,1034800.0
2011-11-28 12:00:00,10.87,10.9,10.86,10.88,1137200.0,8.1519,8.1744,8.1444,8.1594,1137200.0
2011-11-28 12:30:00,10.88,10.9,10.87,10.88,2696200.0,8.1594,8.1744,8.1519,8.1594,2696200.0
2011-11-28 13:00:00,10.88,10.93,10.87,10.9,1406800.0,8.1594,8.1969,8.1519,8.1744,1406800.0
2011-11-28 13:30:00,10.91,10.92,10.85,10.86,1266800.0,8.1819,8.1894,8.1369,8.1444,1266800.0
2011-11-28 14:00:00,10.86,10.89,10.85,10.87,1474200.0,8.1444,8.1669,8.1369,8.1519,1474200.0
2011-11-28 14:30:00,10.87,10.88,10.82,10.85,1703000.0,8.1519,8.1594,8.1144,8.1369,1703000.0
2011-11-28 15:00:00,10.85,10.86,10.8,10.84,2930200.0,8.1369,8.1444,8.0994,8.1294,2930200.0
2011-11-28 15:30:00,10.84,10.88,10.81,10.88,6007200.0,8.1294,8.1594,8.1069,8.1594,6007200.0
2011-11-29 09:30:00,10.9,10.95,10.87,10.95,2798200.0,8.1744,8.2119,8.1519,8.2119,2798200.0
2011-11-29 10:00:00,10.94,11.02,10.93,11.01,3941400.0,8.2044,8.2644,8.1969,8.2569,3941400.0
2011-11-29 10:30:00,11.01,11.02,10.96,10.97,2246600.0,8.2569,8.2644,8.2194,8.2269,2246600.0
2011-11-29 11:00:00,10.97,10.99,10.95,10.95,2458800.0,8.2269,8.2419,8.2119,8.2119,2458800.0
2011-11-29 11:30:00,10.96,10.97,10.95,10.97,2493800.0,8.2194,8.2269,8.2119,8.2269,2493800.0
2011-11-29 12:00:00,10.97,10.97,10.94,10.95,2112000.0,8.2269,8.2269,8.2044,8.2119,2112000.0
2011-11-29 12:30:00,10.94,10.95,10.89,10.91,1474600.0,8.2044,8.2119,8.1669,8.1819,1474600.0
2011-11-29 13:00:00,10.91,10.93,10.88,10.93,1572400.0,8.1819,8.1969,8.1594,8.1969,1572400.0
2011-11-29 13:30:00,10.93,10.94,10.88,10.88,1679600.0,8.1969,8.2044,8.1594,8.1594,1679600.0
2011-11-29 14:00:00,10.88,10.9,10.85,10.88,2242800.0,8.1594,8.1744,8.1369,8.1594,2242800.0
2011-11-29 14:30:00,10.88,10.92,10.86,10.86,3031800.0,8.1594,8.1894,8.1444,8.1444,3031800.0
2011-11-29 15:00:00,10.86,10.9,10.86,10.9,3135800.0,8.1444,8.1744,8.1444,8.1744,3135800.0
2011-11-29 15:30:00,10.9,10.93,10.85,10.88,5916000.0,8.1744,8.1969,8.1369,8.1594,5916000.0
2011-11-30 09:30:00,11.17,11.33,11.15,11.31,3130000.0,8.3769,8.4969,8.3619,8.4819,3130000.0
2011-11-30 10:00:00,11.31,11.37,11.26,11.37,3324400.0,8.4819,8.5269,8.4444,8.5269,3324400.0
2011-11-30 10:30:00,11.36,11.44,11.35,11.43,2593400.0,8.5194,8.5794,8.5119,8.5719,2593400.0
2011-11-30 11:00:00,11.43,11.47,11.39,11.46,4073800.0,8.5719,8.6019,8.5419,8.5944,4073800.0
2011-11-30 11:30:00,11.45,11.46,11.31,11.35,2852400.0,8.5869,8.5944,8.4819,8.5119,2852400.0
2011-11-30 12:00:00,11.35,11.35,11.3,11.33,1666400.0,8.5119,8.5119,8.4744,8.4969,1666400.0
2011-11-30 12:30:00,11.33,11.37,11.28,11.29,1702600.0,8.4969,8.5269,8.4594,8.4669,1702600.0
2011-11-30 13:00:00,11.3,11.31,11.22,11.23,1186800.0,8.4744,8.4819,8.4144,8.4219,1186800.0
2011-11-30 13:30:00,11.23,11.24,11.18,11.19,1331400.0,8.4219,8.4294,8.3844,8.3919,1331400.0
2011-11-30 14:00:00,11.19,11.21,11.15,11.21,2369800.0,8.3919,8.4069,8.3619,8.4069,2369800.0
2011-11-30 14:30:00,11.2,11.23,11.19,11.21,1120000.0,8.3994,8.4219,8.3919,8.4069,1120000.0
2011-11-30 15:00:00,11.22,11.27,11.2,11.25,1808800.0,8.4144,8.4519,8.3994,8.4369,1808800.0
2011-11-30 15:30:00,11.25,11.36,11.24,11.33,7789200.0,8.4369,8.5194,8.4294,8.4969,7789200.0
2011-12-01 09:30:00,11.34,11.39,11.28,11.38,2353400.0,8.5044,8.5419,8.4594,8.5344,2353400.0
2011-12-01 10:00:00,11.38,11.43,11.35,11.38,1741000.0,8.5344,8.5719,8.5119,8.5344,1741000.0
2011-12-01 10:30:00,11.38,11.38,11.29,11.31,1255400.0,8.5344,8.5344,8.4669,8.4819,1255400.0
2011-12-01 11:00:00,11.31,11.33,11.25,11.28,1171600.0,8.4819,8.4969,8.4369,8.4594,1171600.0
2011-12-01 11:30:00,11.28,11.33,11.26,11.33,948600.0,8.4594,8.4969,8.4444,8.4969,948600.0
2011-12-01 12:00:00,11.33,11.34,11.3,11.33,658000.0,8.4969,8.5044,8.4744,8.4969,658000.0
2011-12-01 12:30:00,11.33,11.33,11.26,11.26,918400.0,8.4969,8.4969,8.4444,8.4444,918400.0
2011-12-01 13:00:00,11.26,11.28,11.23,11.27,1168000.0,8.4444,8.4594,8.4219,8.4519,1168000.0
2011-12-01 13:30:00,11.28,11.34,11.27,11.34,1394200.0,8.4594,8.5044,8.4519,8.5044,1394200.0
2011-12-01 14:00:00,11.34,11.34,11.29,11.31,1580000.0,8.5044,8.5044,8.4669,8.4819,1580000.0
2011-12-01 14:30:00,11.31,11.35,11.3,11.33,1316400.0,8.4819,8.5119,8.4744,8.4969,1316400.0
2011-12-01 15:00:00,11.33,11.36,11.31,11.35,2128800.0,8.4969,8.5194,8.4819,8.5119,2128800.0
2011-12-01 15:30:00,11.36,11.36,11.26,11.29,4754200.0,8.5194,8.5194,8.4444,8.4669,4754200.0
2011-12-02 09:30:00,11.65,11.68,11.44,11.52,6315200.0,8.7369,8.7594,8.5794,8.6394,6315200.0
2011-12-02 10:00:00,11.51,11.68,11.51,11.65,4321200.0,8.6319,8.7594,8.6319,8.7369,4321200.0
2011-12-02 10:30:00,11.65,11.74,11.64,11.71,3339800.0,8.7369,8.8044,8.7294,8.7819,3339800.0
2011-12-02 11:00:00,11.71,11.79,11.67,11.79,4775400.0,8.7819,8.8419,8.7519,8.8419,4775400.0
2011-12-02 11:30:00,11.79,11.81,11.7,11.77,3983400.0,8.8419,8.8569,8.7744,8.8269,3983400.0
2011-12-02 12:00:00,11.77,11.78,11.73,11.74,1991600.0,8.8269,8.8344,8.7969,8.8044,1991600.0
2011-12-02 12:30:00,11.74,11.76,11.72,11.74,1945800.0,8.8044,8.8194,8.7894,8.8044,1945800.0
2011-12-02 13:00:00,11.74,11.8,11.72,11.79,1912400.0,8.8044,8.8494,8.7894,8.8419,1912400.0
2011-12-02 13:30:00,11.79,11.79,11.72,11.72,3207800.0,8.8419,8.8419,8.7894,8.7894,3207800.0
2011-12-02 14:00:00,11.72,11.79,11.68,11.77,3241200.0,8.7894,8.8419,8.7594,8.8269,3241200.0
2011-12-02 14:30:00,11.78,11.82,11.77,11.8,3526600.0,8.8344,8.8644,8.8269,8.8494,3526600.0
2011-12-02 15:00:00,11.8,11.85,11.79,11.8,3575200.0,8.8494,8.8869,8.8419,8.8494,3575200.0
2011-12-02 15:30:00,11.8,11.8,11.68,11.68,17590400.0,8.8494,8.8494,8.7594,8.7594,17590400.0
2011-12-05 09:30:00,11.95,11.95,11.79,11.8,3444400.0,8.9619,8.9619,8.8419,8.8494,3444400.0
2011-12-05 10:00:00,11.79,11.81,11.72,11.74,3125200.0,8.8419,8.8569,8.7894,8.8044,3125200.0
2011-12-05 10:30:00,11.74,11.77,11.74,11.75,3083800.0,8.8044,8.8269,8.8044,8.8119,3083800.0
2011-12-05 11:00:00,11.75,11.76,11.7,11.71,2477200.0,8.8119,8.8194,8.7744,8.7819,2477200.0
2011-12-05 11:30:00,11.71,11.72,11.68,11.7,1993000.0,8.7819,8.7894,8.7594,8.7744,1993000.0
2011-12-05 12:00:00,11.69,11.75,11.69,11.72,2079800.0,8.7669,8.8119,8.7669,8.7894,2079800.0
2011-12-05 12:30:00,11.72,11.72,11.69,11.7,2055200.0,8.7894,8.7894,8.7669,8.7744,2055200.0
2011-12-05 13:00:00,11.7,11.7,11.67,11.69,1205400.0,8.7744,8.7744,8.7519,8.7669,1205400.0
2011-12-05 13:30:00,11.69,11.7,11.58,11.61,3596600.0,8.7669,8.7744,8.6844,8.7069,3596600.0
2011-12-05 14:00:00,11.61,11.61,11.56,11.58,2835400.0,8.7069,8.7069,8.6694,8.6844,2835400.0
2011-12-05 14:30:00,11.58,11.59,11.56,11.56,2130200.0,8.6844,8.6919,8.6694,8.6694,2130200.0
2011-12-05 15:00:00,11.56,11.6,11.51,11.52,3139800.0,8.6694,8.6994,8.6319,8.6394,3139800.0
2011-12-05 15:30:00,11.52,11.57,11.49,11.56,7224000.0,8.6394,8.6769,8.6169,8.6694,7224000.0
2011-12-06 09:30:00,11.62,11.74,11.58,11.58,2507200.0,8.7144,8.8044,8.6844,8.6844,2507200.0
2011-12-06 10:00:00,11.58,11.65,11.58,11.65,3304600.0,8.6844,8.7369,8.6844,8.7369,3304600.0
2011-12-06 10:30:00,11.65,11.67,11.59,11.6,3772000.0,8.7369,8.7519,8.6919,8.6994,3772000.0
2011-12-06 11:00:00,11.6,11.61,11.56,11.59,1904600.0,8.6994,8.7069,8.6694,8.6919,1904600.0
2011-12-06 11:30:00,11.59,11.61,11.55,11.6,909600.0,8.6919,8.7069,8.6619,8.6994,909600.0
2011-12-06 12:00:00,11.6,11.61,11.57,11.6,1619000.0,8.6994,8.7069,8.6769,8.6994,1619000.0
2011-12-06 12:30:00,11.6,11.61,11.59,11.6,1218200.0,8.6994,8.7069,8.6919,8.6994,1218200.0
2011-12-06 13:00:00,11.61,11.62,11.59,11.59,1527400.0,8.7069,8.7144,8.6919,8.6919,1527400.0
2011-12-06 13:30:00,11.59,11.61,11.54,11.59,8392000.0,8.6919,8.7069,8.6544,8.6919,8392000.0
2011-12-06 14:00:00,11.6,11.63,11.56,11.6,1701600.0,8.6994,8.7219,8.6694,8.6994,1701600.0
2011-12-06 14:30:00,11.6,11.67,11.6,11.65,3501000.0,8.6994,8.7519,8.6994,8.7369,3501000.0
2011-12-06 15:00:00,11.65,11.65,11.6,11.62,3634600.0,8.7369,8.7369,8.6994,8.7144,3634600.0
2011-12-06 15:30:00,11.62,11.67,11.59,11.6,4759400.0,8.7144,8.7519,8.6919,8.6994,4759400.0
2011-12-07 09:30:00,11.55,11.58,11.44,11.46,2261200.0,8.6619,8.6844,8.5794,8.5944,2261200.0
2011-12-07 10:00:00,11.47,11.47,11.38,11.4,2397800.0,8.6019,8.6019,8.5344,8.5494,2397800.0
2011-12-07 10:30:00,11.4,11.51,11.38,11.5,1845200.0,8.5494,8.6319,8.5344,8.6244,1845200.0
2011-12-07 11:00:00,11.5,11.58,11.5,11.56,1452200.0,8.6244,8.6844,8.6244,8.6694,1452200.0
2011-12-07 11:30:00,11.56,11.63,11.55,11.62,1553000.0,8.6694,8.7219,8.6619,8.7144,1553000.0
2011-12-07 12:00:00,11.62,11.63,11.6,11.63,857000.0,8.7144,8.7219,8.6994,8.7219,857000.0
2011-12-07 12:30:00,11.63,11.65,11.63,11.65,1094400.0,8.7219,8.7369,8.7219,8.7369,1094400.0
2011-12-07 13:00:00,11.65,11.67,11.61,11.63,1283200.0,8.7369,8.7519,8.7069,8.7219,1283200.0
2011-12-07 13:30:00,11.63,11.64,11.56,11.58,1372000.0,8.7219,8.7294,8.6694,8.6844,1372000.0
2011-12-07 14:00:00,11.58,11.59,11.53,11.56,1645200.0,8.6844,8.6919,8.6469,8.6694,1645200.0
2011-12-07 14:30:00,11.56,11.57,11.5,11.53,2120600.0,8.6694,8.6769,8.6244,8.6469,2120600.0
2011-12-07 15:00:00,11.53,11.6,11.51,11.59,2189400.0,8.6469,8.6994,8.6319,8.6919,2189400.0
2011-12-07 15:30:00,11.59,11.65,11.55,11.56,6578200.0,8.6919,8.7369,8.6619,8.6694,6578200.0
2011-12-08 09:30:00,11.47,11.49,11.38,11.44,1725400.0,8.6019,8.6169,8.5344,8.5794,1725400.0
2011-12-08 10:00:00,11.43,11.45,11.36,11.4,1835400.0,8.5719,8.5869,8.5194,8.5494,1835400.0
2011-12-08 10:30:00,11.39,11.48,11.38,11.43,2284600.0,8.5419,8.6094,8.5344,8.5719,2284600.0
2011-12-08 11:00:00,11.43,11.43,11.36,11.4,2102000.0,8.5719,8.5719,8.5194,8.5494,2102000.0
2011-12-08 11:30:00,11.4,11.43,11.34,11.41,1433400.0,8.5494,8.5719,8.5044,8.5569,1433400.0
2011-12-08 12:00:00,11.42,11.44,11.37,11.38,1681400.0,8.5644,8.5794,8.5269,8.5344,1681400.0
2011-12-08 12:30:00,11.38,11.39,11.34,11.37,915600.0,8.5344,8.5419,8.5044,8.5269,915600.0
2011-12-08 13:00:00,11.36,11.36,11.27,11.3,1682400.0,8.5194,8.5194,8.4519,8.4744,1682400.0
2011-12-08 13:30:00,11.3,11.31,11.28,11.3,1349600.0,8.4744,8.4819,8.4594,8.4744,1349600.0
2011-12-08 14:00:00,11.3,11.32,11.27,11.31,1283600.0,8.4744,8.4894,8.4519,8.4819,1283600.0
2011-12-08 14:30:00,11.31,11.33,11.26,11.28,1407200.0,8.4819,8.4969,8.4444,8.4594,1407200.0
2011-12-08 15:00:00,11.28,11.33,11.25,11.31,2514200.0,8.4594,8.4969,8.4369,8.4819,2514200.0
2011-12-08 15:30:00,11.31,11.36,11.21,11.23,6459400.0,8.4819,8.5194,8.4069,8.4219,6459400.0
2011-12-09 09:30:00,11.31,11.39,11.29,11.33,2000400.0,8.4819,8.5419,8.4669,8.4969,2000400.0
2011-12-09 10:00:00,11.34,11.42,11.34,11.36,2232200.0,8.5044,8.5644,8.5044,8.5194,2232200.0
2011-12-09 10:30:00,11.36,11.36,11.29,11.35,2481600.0,8.5194,8.5194,8.4669,8.5119,2481600.0
2011-12-09 11:00:00,11.36,11.39,11.34,11.38,1843200.0,8.5194,8.5419,8.5044,8.5344,1843200.0
2011-12-09 11:30:00,11.37,11.38,11.33,11.34,1372200.0,8.5269,8.5344,8.4969,8.5044,1372200.0
2011-12-09 12:00:00,11.34,11.38,11.33,11.35,933800.0,8.5044,8.5344,8.4969,8.5119,933800.0
2011-12-09 12:30:00,11.35,11.38,11.33,11.38,1328400.0,8.5119,8.5344,8.4969,8.5344,1328400.0
2011-12-09 13:00:00,11.37,11.43,11.37,11.42,793600.0,8.5269,8.5719,8.5269,8.5644,793600.0
2011-12-09 13:30:00,11.43,11.43,11.36,11.37,967800.0,8.5719,8.5719,8.5194,8.5269,967800.0
2011-12-09 14:00:00,11.37,11.44,11.37,11.43,1092800.0,8.5269,8.5794,8.5269,8.5719,1092800.0
2011-12-09 14:30:00,11.43,11.45,11.4,11.41,1452600.0,8.5719,8.5869,8.5494,8.5569,1452600.0
2011-12-09 15:00:00,11.42,11.42,11.37,11.4,1461800.0,8.5644,8.5644,8.5269,8.5494,1461800.0
2011-12-09 15:30:00,11.4,11.4,11.33,11.35,5537400.0,8.5494,8.5494,8.4969,8.5119,5537400.0
2011-12-12 09:30:00,11.26,11.35,11.19,11.28,2498000.0,8.4444,8.5119,8.3919,8.4594,2498000.0
2011-12-12 10:00:00,11.28,11.34,11.27,11.33,1983400.0,8.4594,8.5044,8.4519,8.4969,1983400.0
2011-12-12 10:30:00,11.34,11.45,11.33,11.44,2509000.0,8.5044,8.5869,8.4969,8.5794,2509000.0
2011-12-12 11:00:00,11.44,11.56,11.44,11.54,4017000.0,8.5794,8.6694,8.5794,8.6544,4017000.0
2011-12-12 11:30:00,11.53,11.54,11.42,11.45,3473800.0,8.6469,8.6544,8.5644,8.5869,3473800.0
2011-12-12 12:00:00,11.45,11.49,11.45,11.49,992200.0,8.5869,8.6169,8.5869,8.6169,992200.0
2011-12-12 12:30:00,11.48,11.51,11.47,11.51,1352000.0,8.6094,8.6319,8.6019,8.6319,1352000.0
2011-12-12 13:00:00,11.51,11.55,11.49,11.54,1308000.0,8.6319,8.6619,8.6169,8.6544,1308000.0
2011-12-12 13:30:00,11.54,11.54,11.51,11.53,1352200.0,8.6544,8.6544,8.6319,8.6469,1352200.0
2011-12-12 14:00:00,11.53,11.58,11.49,11.55,1985000.0,8.6469,8.6844,8.6169,8.6619,1985000.0
2011-12-12 14:30:00,11.55,11.6,11.5,11.6,2180200.0,8.6619,8.6994,8.6244,8.6994,2180200.0
2011-12-12 15:00:00,11.6,11.62,11.56,11.62,3485800.0,8.6994,8.7144,8.6694,8.7144,3485800.0
2011-12-12 15:30:00,11.62,11.69,11.62,11.63,8661200.0,8.7144,8.7669,8.7144,8.7219,8661200.0
2011-12-13 09:30:00,11.76,11.84,11.74,11.78,3016000.0,8.8194,8.8794,8.8044,8.8344,3016000.0
2011-12-13 10:00:00,11.79,11.81,11.7,11.7,1806200.0,8.8419,8.8569,8.7744,8.7744,1806200.0
2011-12-13 10:30:00,11.71,11.72,11.63,11.65,2062600.0,8.7819,8.7894,8.7219,8.7369,2062600.0
2011-12-13 11:00:00,11.65,11.71,11.61,11.7,3288800.0,8.7369,8.7819,8.7069,8.7744,3288800.0
2011-12-13 11:30:00,11.7,11.73,11.69,11.71,1274600.0,8.7744,8.7969,8.7669,8.7819,1274600.0
2011-12-13 12:00:00,11.71,11.72,11.68,11.7,1818800.0,8.7819,8.7894,8.7594,8.7744,1818800.0
2011-12-13 12:30:00,11.7,11.74,11.67,11.74,1555400.0,8.7744,8.8044,8.7519,8.8044,1555400.0
2011-12-13 13:00:00,11.74,11.75,11.69,11.71,1303000.0,8.8044,8.8119,8.7669,8.7819,1303000.0
2011-12-13 13:30:00,11.7,11.72,11.69,11.72,817400.0,8.7744,8.7894,8.7669,8.7894,817400.0
2011-12-13 14:00:00,11.72,11.76,11.68,11.72,1888600.0,8.7894,8.8194,8.7594,8.7894,1888600.0
2011-12-13 14:30:00,11.72,11.72,11.63,11.68,3693000.0,8.7894,8.7894,8.7219,8.7594,3693000.0
2011-12-13 15:00:00,11.68,11.71,11.6,11.62,3894400.0,8.7594,8.7819,8.6994,8.7144,3894400.0
2011-12-13 15:30:00,11.62,11.62,11.54,11.59,5395400.0,8.7144,8.7144,8.6544,8.6919,5395400.0
2011-12-14 09:30:00,11.56,11.65,11.52,11.59,1995400.0,8.6694,8.7369,8.6394,8.6919,1995400.0
2011-12-14 10:00:00,11.59,11.59,11.49,11.55,1303000.0,8.6919,8.6919,8.6169,8.6619,1303000.0
2011-12-14 10:30:00,11.55,11.59,11.54,11.55,2485000.0,8.6619,8.6919,8.6544,8.6619,2485000.0
2011-12-14 11:00:00,11.54,11.57,11.52,11.53,1788600.0,8.6544,8.6769,8.6394,8.6469,1788600.0
2011-12-14 11:30:00,11.52,11.56,11.51,11.53,1785200.0,8.6394,8.6694,8.6319,8.6469,1785200.0
2011-12-14 12:00:00,11.53,11.57,11.51,11.57,1801800.0,8.6469,8.6769,8.6319,8.6769,1801800.0
2011-12-14 12:30:00,11.57,11.6,11.54,11.55,1235800.0,8.6769,8.6994,8.6544,8.6619,1235800.0
2011-12-14 13:00:00,11.56,11.61,11.53,11.6,2737600.0,8.6694,8.7069,8.6469,8.6994,2737600.0
2011-12-14 13:30:00,11.6,11.65,11.54,11.55,1434200.0,8.6994,8.7369,8.6544,8.6619,1434200.0
2011-12-14 14:00:00,11.55,11.56,11.51,11.55,1341600.0,8.6619,8.6694,8.6319,8.6619,1341600.0
2011-12-14 14:30:00,11.55,11.57,11.5,11.55,1498400.0,8.6619,8.6769,8.6244,8.6619,1498400.0
2011-12-14 15:00:00,11.55,11.63,11.55,11.63,3587200.0,8.6619,8.7219,8.6619,8.7219,3587200.0
2011-12-14 15:30:00,11.62,11.63,11.59,11.59,4882200.0,8.7144,8.7219,8.6919,8.6919,4882200.0
2011-12-15 09:30:00,11.64,11.78,11.64,11.75,3895200.0,8.7294,8.8344,8.7294,8.8119,3895200.0
2011-12-15 10:00:00,11.74,11.77,11.72,11.72,2372400.0,8.8044,8.8269,8.7894,8.7894,2372400.0
2011-12-15 10:30:00,11.72,11.74,11.65,11.68,3313000.0,8.7894,8.8044,8.7369,8.7594,3313000.0
2011-12-15 11:00:00,11.68,11.76,11.65,11.75,1883600.0,8.7594,8.8194,8.7369,8.8119,1883600.0
2011-12-15 11:30:00,11.75,11.76,11.67,11.67,1424200.0,8.8119,8.8194,8.7519,8.7519,1424200.0
2011-12-15 12:00:00,11.67,11.73,11.67,11.72,1470800.0,8.7519,8.7969,8.7519,8.7894,1470800.0
2011-12-15 12:30:00,11.72,11.77,11.71,11.72,1558000.0,8.7894,8.8269,8.7819,8.7894,1558000.0
2011-12-15 13:00:00,11.72,11.77,11.72,11.74,1577000.0,8.7894,8.8269,8.7894,8.8044,1577000.0
2011-12-15 13:30:00,11.74,11.74,11.7,11.71,1251200.0,8.8044,8.8044,8.7744,8.7819,1251200.0
2011-12-15 14:00:00,11.71,11.74,11.68,11.68,1765000.0,8.7819,8.8044,8.7594,8.7594,1765000.0
2011-12-15 14:30:00,11.68,11.71,11.67,11.7,1570200.0,8.7594,8.7819,8.7519,8.7744,1570200.0
2011-12-15 15:00:00,11.69,11.73,11.68,11.7,2251200.0,8.7669,8.7969,8.7594,8.7744,2251200.0
2011-12-15 15:30:00,11.71,11.72,11.63,11.65,5544800.0,8.7819,8.7894,8.7219,8.7369,5544800.0
2011-12-16 09:30:00,11.73,11.95,11.67,11.94,13116200.0,8.7969,8.9619,8.7519,8.9544,13116200.0
2011-12-16 10:00:00,11.94,12.0,11.92,11.92,4515200.0,8.9544,8.9994,8.9394,8.9394,4515200.0
2011-12-16 10:30:00,11.93,11.93,11.81,11.81,2842800.0,8.9469,8.9469,8.8569,8.8569,2842800.0
2011-12-16 11:00:00,11.82,11.83,11.77,11.78,1803000.0,8.8644,8.8719,8.8269,8.8344,1803000.0
2011-12-16 11:30:00,11.78,11.79,11.66,11.68,1772400.0,8.8344,8.8419,8.7444,8.7594,1772400.0
2011-12-16 12:00:00,11.68,11.7,11.65,11.69,981800.0,8.7594,8.7744,8.7369,8.7669,981800.0
2011-12-16 12:30:00,11.69,11.69,11.61,11.67,1996800.0,8.7669,8.7669,8.7069,8.7519,1996800.0
2011-12-16 13:00:00,11.67,11.72,11.65,11.7,1314200.0,8.7519,8.7894,8.7369,8.7744,1314200.0
2011-12-16 13:30:00,11.7,11.71,11.65,11.65,1008000.0,8.7744,8.7819,8.7369,8.7369,1008000.0
2011-12-16 14:00:00,11.65,11.7,11.63,11.69,2362000.0,8.7369,8.7744,8.7219,8.7669,2362000.0
2011-12-16 14:30:00,11.69,11.69,11.64,11.64,1685200.0,8.7669,8.7669,8.7294,8.7294,1685200.0
2011-12-16 15:00:00,11.64,11.67,11.62,11.65,2929800.0,8.7294,8.7519,8.7144,8.7369,2929800.0
2011-12-16 15:30:00,11.65,11.71,11.65,11.67,3703800.0,8.7369,8.7819,8.7369,8.7519,3703800.0
2011-12-19 09:30:00,11.68,11.7,11.58,11.61,2167200.0,8.7594,8.7744,8.6844,8.7069,2167200.0
2011-12-19 10:00:00,11.61,11.63,11.55,11.56,2151400.0,8.7069,8.7219,8.6619,8.6694,2151400.0
2011-12-19 10:30:00,11.56,11.59,11.46,11.47,1704000.0,8.6694,8.6919,8.5944,8.6019,1704000.0
2011-12-19 11:00:00,11.47,11.51,11.41,11.5,1492200.0,8.6019,8.6319,8.5569,8.6244,1492200.0
2011-12-19 11:30:00,11.51,11.51,11.42,11.44,1358400.0,8.6319,8.6319,8.5644,8.5794,1358400.0
2011-12-19 12:00:00,11.45,11.5,11.44,11.5,809200.0,8.5869,8.6244,8.5794,8.6244,809200.0
2011-12-19 12:30:00,11.5,11.5,11.47,11.49,808200.0,8.6244,8.6244,8.6019,8.6169,808200.0
2011-12-19 13:00:00,11.49,11.5,11.47,11.49,1078600.0,8.6169,8.6244,8.6019,8.6169,1078600.0
2011-12-19 13:30:00,11.49,11.5,11.47,11.48,995800.0,8.6169,8.6244,8.6019,8.6094,995800.0
2011-12-19 14:00:00,11.49,11.49,11.44,11.45,948800.0,8.6169,8.6169,8.5794,8.5869,948800.0
2011-12-19 14:30:00,11.45,11.46,11.43,11.46,1229800.0,8.5869,8.5944,8.5719,8.5944,1229800.0
2011-12-19 15:00:00,11.46,11.46,11.36,11.38,3260800.0,8.5944,8.5944,8.5194,8.5344,3260800.0
2011-12-19 15:30:00,11.38,11.45,11.36,11.43,6200800.0,8.5344,8.5869,8.5194,8.5719,6200800.0
2011-12-20 09:30:00,11.6,11.8,11.6,11.72,3688000.0,8.6994,8.8494,8.6994,8.7894,3688000.0
2011-12-20 10:00:00,11.72,11.74,11.67,11.72,2725600.0,8.7894,8.8044,8.7519,8.7894,2725600.0
2011-12-20 10:30:00,11.72,11.74,11.71,11.71,1711800.0,8.7894,8.8044,8.7819,8.7819,1711800.0
2011-12-20 11:00:00,11.71,11.74,11.63,11.68,2875200.0,8.7819,8.8044,8.7219,8.7594,2875200.0
2011-12-20 11:30:00,11.68,11.79,11.67,11.77,1819600.0,8.7594,8.8419,8.7519,8.8269,1819600.0
2011-12-20 12:00:00,11.77,11.81,11.76,11.78,1060200.0,8.8269,8.8569,8.8194,8.8344,1060200.0
2011-12-20 12:30:00,11.78,11.8,11.76,11.79,1334000.0,8.8344,8.8494,8.8194,8.8419,1334000.0
2011-12-20 13:00:00,11.79,11.83,11.79,11.81,1978200.0,8.8419,8.8719,8.8419,8.8569,1978200.0
2011-12-20 13:30:00,11.81,11.81,11.77,11.78,2368800.0,8.8569,8.8569,8.8269,8.8344,2368800.0
2011-12-20 14:00:00,11.78,11.79,11.74,11.78,1633400.0,8.8344,8.8419,8.8044,8.8344,1633400.0
2011-12-20 14:30:00,11.78,11.81,11.77,11.78,1832600.0,8.8344,8.8569,8.8269,8.8344,1832600.0
2011-12-20 15:00:00,11.78,11.8,11.74,11.77,2080000.0,8.8344,8.8494,8.8044,8.8269,2080000.0
2011-12-20 15:30:00,11.77,11.79,11.68,11.71,9686200.0,8.8269,8.8419,8.7594,8.7819,9686200.0
2011-12-21 09:30:00,11.74,11.83,11.73,11.76,2247200.0,8.8044,8.8719,8.7969,8.8194,2247200.0
2011-12-21 10:00:00,11.76,11.83,11.73,11.76,1823400.0,8.8194,8.8719,8.7969,8.8194,1823400.0
2011-12-21 10:30:00,11.75,11.81,11.72,11.72,1442000.0,8.8119,8.8569,8.7894,8.7894,1442000.0
2011-12-21 11:00:00,11.72,11.72,11.64,11.69,1394200.0,8.7894,8.7894,8.7294,8.7669,1394200.0
2011-12-21 11:30:00,11.69,11.72,11.67,11.7,972000.0,8.7669,8.7894,8.7519,8.7744,972000.0
2011-12-21 12:00:00,11.7,11.72,11.65,11.67,1238200.0,8.7744,8.7894,8.7369,8.7519,1238200.0
2011-12-21 12:30:00,11.67,11.72,11.66,11.72,1479400.0,8.7519,8.7894,8.7444,8.7894,1479400.0
2011-12-21 13:00:00,11.72,11.74,11.71,11.72,1477000.0,8.7894,8.8044,8.7819,8.7894,1477000.0
2011-12-21 13:30:00,11.72,11.77,11.69,11.76,1968600.0,8.7894,8.8269,8.7669,8.8194,1968600.0
2011-12-21 14:00:00,11.76,11.79,11.74,11.76,2875400.0,8.8194,8.8419,8.8044,8.8194,2875400.0
2011-12-21 14:30:00,11.76,11.78,11.72,11.74,2729200.0,8.8194,8.8344,8.7894,8.8044,2729200.0
2011-12-21 15:00:00,11.74,11.83,11.73,11.81,1649600.0,8.8044,8.8719,8.7969,8.8569,1649600.0
2011-12-21 15:30:00,11.81,11.83,11.77,11.8,3459000.0,8.8569,8.8719,8.8269,8.8494,3459000.0
2011-12-22 09:30:00,11.8,11.83,11.74,11.8,1249600.0,8.8494,8.8719,8.8044,8.8494,1249600.0
2011-12-22 10:00:00,11.8,11.85,11.76,11.83,1619400.0,8.8494,8.8869,8.8194,8.8719,1619400.0
2011-12-22 10:30:00,11.83,11.84,11.81,11.83,1170000.0,8.8719,8.8794,8.8569,8.8719,1170000.0
2011-12-22 11:00:00,11.82,11.84,11.78,11.79,1952400.0,8.8644,8.8794,8.8344,8.8419,1952400.0
2011-12-22 11:30:00,11.79,11.8,11.77,11.78,2337400.0,8.8419,8.8494,8.8269,8.8344,2337400.0
2011-12-22 12:00:00,11.79,11.83,11.78,11.83,1328800.0,8.8419,8.8719,8.8344,8.8719,1328800.0
2011-12-22 12:30:00,11.83,11.84,11.8,11.81,1577800.0,8.8719,8.8794,8.8494,8.8569,1577800.0
2011-12-22 13:00:00,11.81,11.83,11.8,11.82,1168000.0,8.8569,8.8719,8.8494,8.8644,1168000.0
2011-12-22 13:30:00,11.82,11.83,11.81,11.81,989000.0,8.8644,8.8719,8.8569,8.8569,989000.0
2011-12-22 14:00:00,11.81,11.81,11.78,11.8,1472200.0,8.8569,8.8569,8.8344,8.8494,1472200.0
2011-12-22 14:30:00,11.8,11.82,11.79,11.82,1750400.0,8.8494,8.8644,8.8419,8.8644,1750400.0
2011-12-22 15:00:00,11.82,11.83,11.81,11.81,2134800.0,8.8644,8.8719,8.8569,8.8569,2134800.0
2011-12-22 15:30:00,11.81,11.83,11.8,11.81,2861800.0,8.8569,8.8719,8.8494,8.8569,2861800.0
2011-12-23 09:30:00,11.88,11.93,11.83,11.88,658000.0,8.9094,8.9469,8.8719,8.9094,658000.0
2011-12-23 10:00:00,11.88,11.88,11.82,11.86,1933400.0,8.9094,8.9094,8.8644,8.8944,1933400.0
2011-12-23 10:30:00,11.86,11.88,11.84,11.88,1152800.0,8.8944,8.9094,8.8794,8.9094,1152800.0
2011-12-23 11:00:00,11.87,11.88,11.86,11.88,921600.0,8.9019,8.9094,8.8944,8.9094,921600.0
2011-12-23 11:30:00,11.88,11.88,11.87,11.88,1574400.0,8.9094,8.9094,8.9019,8.9094,1574400.0
2011-12-23 12:00:00,11.88,11.88,11.87,11.88,1496800.0,8.9094,8.9094,8.9019,8.9094,1496800.0
2011-12-23 12:30:00,11.88,11.88,11.87,11.88,1414400.0,8.9094,8.9094,8.9019,8.9094,1414400.0
2011-12-23 13:00:00,11.88,11.92,11.87,11.92,598600.0,8.9094,8.9394,8.9019,8.9394,598600.0
2011-12-23 13:30:00,11.92,11.93,11.88,11.9,1042000.0,8.9394,8.9469,8.9094,8.9244,1042000.0
2011-12-23 14:00:00,11.9,11.96,11.9,11.96,619200.0,8.9244,8.9694,8.9244,8.9694,619200.0
2011-12-23 14:30:00,11.96,11.96,11.92,11.93,954600.0,8.9694,8.9694,8.9394,8.9469,954600.0
2011-12-23 15:00:00,11.93,11.93,11.88,11.88,1163800.0,8.9469,8.9469,8.9094,8.9094,1163800.0
2011-12-23 15:30:00,11.88,11.93,11.88,11.92,3430600.0,8.9094,8.9469,8.9094,8.9394,3430600.0
2011-12-27 09:30:00,11.92,11.94,11.82,11.93,1062600.0,8.9394,8.9544,8.8644,8.9469,1062600.0
2011-12-27 10:00:00,11.93,11.95,11.9,11.92,1026000.0,8.9469,8.9619,8.9244,8.9394,1026000.0
2011-12-27 10:30:00,11.92,11.94,11.88,11.9,1276000.0,8.9394,8.9544,8.9094,8.9244,1276000.0
2011-12-27 11:00:00,11.9,11.93,11.89,11.92,531400.0,8.9244,8.9469,8.9169,8.9394,531400.0
2011-12-27 11:30:00,11.93,11.93,11.9,11.9,358800.0,8.9469,8.9469,8.9244,8.9244,358800.0
2011-12-27 12:00:00,11.91,11.93,11.9,11.9,776600.0,8.9319,8.9469,8.9244,8.9244,776600.0
2011-12-27 12:30:00,11.9,11.9,11.89,11.9,339200.0,8.9244,8.9244,8.9169,8.9244,339200.0
2011-12-27 13:00:00,11.9,11.92,11.9,11.91,427400.0,8.9244,8.9394,8.9244,8.9319,427400.0
2011-12-27 13:30:00,11.9,11.92,11.9,11.92,708600.0,8.9244,8.9394,8.9244,8.9394,708600.0
2011-12-27 14:00:00,11.92,11.92,11.9,11.91,711600.0,8.9394,8.9394,8.9244,8.9319,711600.0
2011-12-27 14:30:00,11.91,11.92,11.9,11.9,840600.0,8.9319,8.9394,8.9244,8.9244,840600.0
2011-12-27 15:00:00,11.91,11.93,11.9,11.92,806200.0,8.9319,8.9469,8.9244,8.9394,806200.0
2011-12-27 15:30:00,11.93,11.93,11.9,11.9,2134200.0,8.9469,8.9469,8.9244,8.9244,2134200.0
2011-12-28 09:30:00,11.87,11.91,11.8,11.83,599400.0,8.9019,8.9319,8.8494,8.8719,599400.0
2011-12-28 10:00:00,11.82,11.83,11.74,11.74,1138000.0,8.8644,8.8719,8.8044,8.8044,1138000.0
2011-12-28 10:30:00,11.74,11.78,11.72,11.74,1348600.0,8.8044,8.8344,8.7894,8.8044,1348600.0
2011-12-28 11:00:00,11.74,11.76,11.72,11.73,1290000.0,8.8044,8.8194,8.7894,8.7969,1290000.0
2011-12-28 11:30:00,11.72,11.74,11.7,11.71,1274800.0,8.7894,8.8044,8.7744,8.7819,1274800.0
2011-12-28 12:00:00,11.71,11.72,11.69,11.7,864400.0,8.7819,8.7894,8.7669,8.7744,864400.0
2011-12-28 12:30:00,11.7,11.72,11.68,11.7,562600.0,8.7744,8.7894,8.7594,8.7744,562600.0
2011-12-28 13:00:00,11.7,11.74,11.69,11.73,461400.0,8.7744,8.8044,8.7669,8.7969,461400.0
2011-12-28 13:30:00,11.74,11.77,11.72,11.77,886200.0,8.8044,8.8269,8.7894,8.8269,886200.0
2011-12-28 14:00:00,11.76,11.77,11.72,11.72,679000.0,8.8194,8.8269,8.7894,8.7894,679000.0
2011-12-28 14:30:00,11.73,11.74,11.72,11.73,607400.0,8.7969,8.8044,8.7894,8.7969,607400.0
2011-12-28 15:00:00,11.73,11.76,11.69,11.7,1223400.0,8.7969,8.8194,8.7669,8.7744,1223400.0
2011-12-28 15:30:00,11.7,11.74,11.69,11.73,2844200.0,8.7744,8.8044,8.7669,8.7969,2844200.0
2011-12-29 09:30:00,11.79,11.86,11.76,11.79,798600.0,8.8419,8.8944,8.8194,8.8419,798600.0
2011-12-29 10:00:00,11.79,11.83,11.76,11.81,966400.0,8.8419,8.8719,8.8194,8.8569,966400.0
2011-12-29 10:30:00,11.81,11.85,11.8,11.82,1068400.0,8.8569,8.8869,8.8494,8.8644,1068400.0
2011-12-29 11:00:00,11.83,11.84,11.79,11.79,989400.0,8.8719,8.8794,8.8419,8.8419,989400.0
2011-12-29 11:30:00,11.79,11.89,11.79,11.88,1607400.0,8.8419,8.9169,8.8419,8.9094,1607400.0
2011-12-29 12:00:00,11.89,11.9,11.88,11.9,410000.0,8.9169,8.9244,8.9094,8.9244,410000.0
2011-12-29 12:30:00,11.9,11.9,11.88,11.89,335200.0,8.9244,8.9244,8.9094,8.9169,335200.0
2011-12-29 13:00:00,11.89,11.93,11.88,11.9,843600.0,8.9169,8.9469,8.9094,8.9244,843600.0
2011-12-29 13:30:00,11.9,11.93,11.89,11.92,764600.0,8.9244,8.9469,8.9169,8.9394,764600.0
2011-12-29 14:00:00,11.92,11.93,11.89,11.89,353000.0,8.9394,8.9469,8.9169,8.9169,353000.0
2011-12-29 14:30:00,11.89,11.89,11.86,11.86,643600.0,8.9169,8.9169,8.8944,8.8944,643600.0
2011-12-29 15:00:00,11.86,11.91,11.86,11.91,998600.0,8.8944,8.9319,8.8944,8.9319,998600.0
2011-12-29 15:30:00,11.91,11.93,11.89,11.92,2678400.0,8.9319,8.9469,8.9169,8.9394,2678400.0
2011-12-30 09:30:00,11.87,11.91,11.85,11.9,603400.0,8.9441,8.9742,8.929,8.9667,603400.0
2011-12-30 10:00:00,11.9,11.93,11.87,11.89,791400.0,8.9667,8.9893,8.9441,8.9592,791400.0
2011-12-30 10:30:00,11.89,11.93,11.89,11.92,737000.0,8.9592,8.9893,8.9592,8.9818,737000.0
2011-12-30 11:00:00,11.92,11.93,11.91,11.93,450200.0,8.9818,8.9893,8.9742,8.9893,450200.0
2011-12-30 11:30:00,11.93,11.93,11.84,11.84,651000.0,8.9893,8.9893,8.9215,8.9215,651000.0
2011-12-30 12:00:00,11.84,11.87,11.83,11.87,385000.0,8.9215,8.9441,8.914,8.9441,385000.0
2011-12-30 12:30:00,11.87,11.88,11.87,11.88,175800.0,8.9441,8.9516,8.9441,8.9516,175800.0
2011-12-30 13:00:00,11.87,11.88,11.85,11.85,315200.0,8.9441,8.9516,8.929,8.929,315200.0
2011-12-30 13:30:00,11.86,11.86,11.85,11.86,287600.0,8.9366,8.9366,8.929,8.9366,287600.0
2011-12-30 14:00:00,11.86,11.87,11.84,11.85,513800.0,8.9366,8.9441,8.9215,8.929,513800.0
2011-12-30 14:30:00,11.85,11.88,11.85,11.88,624600.0,8.929,8.9516,8.929,8.9516,624600.0
2011-12-30 15:00:00,11.88,11.9,11.88,11.89,757000.0,8.9516,8.9667,8.9516,8.9592,757000.0
2011-12-30 15:30:00,11.89,11.9,11.86,11.86,2314400.0,8.9592,8.9667,8.9366,8.9366,2314400.0
2012-01-03 09:30:00,12.14,12.29,12.14,12.21,3356600.0,9.1475,9.2606,9.1475,9.2003,3356600.0
2012-01-03 10:00:00,12.21,12.28,12.2,12.22,2486600.0,9.2003,9.253,9.1928,9.2078,2486600.0
2012-01-03 10:30:00,12.23,12.35,12.22,12.3,3374800.0,9.2154,9.3058,9.2078,9.2681,3374800.0
2012-01-03 11:00:00,12.3,12.35,12.28,12.35,3377800.0,9.2681,9.3058,9.253,9.3058,3377800.0
2012-01-03 11:30:00,12.35,12.35,12.24,12.28,1927600.0,9.3058,9.3058,9.2229,9.253,1927600.0
2012-01-03 12:00:00,12.28,12.28,12.24,12.24,1394400.0,9.253,9.253,9.2229,9.2229,1394400.0
2012-01-03 12:30:00,12.25,12.29,12.24,12.26,2646000.0,9.2304,9.2606,9.2229,9.238,2646000.0
2012-01-03 13:00:00,12.26,12.29,12.22,12.25,1092400.0,9.238,9.2606,9.2078,9.2304,1092400.0
2012-01-03 13:30:00,12.24,12.26,12.24,12.24,1332200.0,9.2229,9.238,9.2229,9.2229,1332200.0
2012-01-03 14:00:00,12.25,12.29,12.24,12.29,2097000.0,9.2304,9.2606,9.2229,9.2606,2097000.0
2012-01-03 14:30:00,12.29,12.35,12.29,12.32,2756600.0,9.2606,9.3058,9.2606,9.2832,2756600.0
2012-01-03 15:00:00,12.32,12.34,12.3,12.32,2415600.0,9.2832,9.2982,9.2681,9.2832,2415600.0
2012-01-03 15:30:00,12.32,12.33,12.24,12.27,8089600.0,9.2832,9.2907,9.2229,9.2455,8089600.0
2012-01-04 09:30:00,12.26,12.26,12.19,12.24,2254200.0,9.238,9.238,9.1852,9.2229,2254200.0
2012-01-04 10:00:00,12.25,12.28,12.22,12.24,3194600.0,9.2304,9.253,9.2078,9.2229,3194600.0
2012-01-04 10:30:00,12.24,12.26,12.22,12.24,4327200.0,9.2229,9.238,9.2078,9.2229,4327200.0
2012-01-04 11:00:00,12.24,12.31,12.24,12.29,2140600.0,9.2229,9.2756,9.2229,9.2606,2140600.0
2012-01-04 11:30:00,12.29,12.34,12.27,12.28,1616200.0,9.2606,9.2982,9.2455,9.253,1616200.0
2012-01-04 12:00:00,12.28,12.34,12.28,12.33,1299800.0,9.253,9.2982,9.253,9.2907,1299800.0
2012-01-04 12:30:00,12.33,12.35,12.32,12.34,706800.0,9.2907,9.3058,9.2832,9.2982,706800.0
2012-01-04 13:00:00,12.34,12.34,12.31,12.33,1281200.0,9.2982,9.2982,9.2756,9.2907,1281200.0
2012-01-04 13:30:00,12.33,12.36,12.32,12.35,1304800.0,9.2907,9.3133,9.2832,9.3058,1304800.0
2012-01-04 14:00:00,12.35,12.37,12.32,12.33,2459200.0,9.3058,9.3209,9.2832,9.2907,2459200.0
2012-01-04 14:30:00,12.33,12.33,12.27,12.3,1484000.0,9.2907,9.2907,9.2455,9.2681,1484000.0
2012-01-04 15:00:00,12.3,12.3,12.27,12.3,1517800.0,9.2681,9.2681,9.2455,9.2681,1517800.0
2012-01-04 15:30:00,12.3,12.38,12.3,12.37,6538600.0,9.2681,9.3284,9.2681,9.3209,6538600.0
2012-01-05 09:30:00,12.34,12.38,12.24,12.32,3117200.0,9.2982,9.3284,9.2229,9.2832,3117200.0
2012-01-05 10:00:00,12.31,12.4,12.31,12.38,2977000.0,9.2756,9.3435,9.2756,9.3284,2977000.0
2012-01-05 10:30:00,12.38,12.38,12.28,12.32,3339800.0,9.3284,9.3284,9.253,9.2832,3339800.0
2012-01-05 11:00:00,12.32,12.44,12.31,12.44,1510200.0,9.2832,9.3736,9.2756,9.3736,1510200.0
2012-01-05 11:30:00,12.44,12.46,12.38,12.41,3124400.0,9.3736,9.3887,9.3284,9.351,3124400.0
2012-01-05 12:00:00,12.42,12.49,12.4,12.46,2822200.0,9.3585,9.4113,9.3435,9.3887,2822200.0
2012-01-05 12:30:00,12.46,12.52,12.45,12.49,2448600.0,9.3887,9.4339,9.3811,9.4113,2448600.0
2012-01-05 13:00:00,12.49,12.49,12.44,12.45,1193200.0,9.4113,9.4113,9.3736,9.3811,1193200.0
2012-01-05 13:30:00,12.45,12.47,12.4,12.4,1793800.0,9.3811,9.3962,9.3435,9.3435,1793800.0
2012-01-05 14:00:00,12.4,12.4,12.35,12.37,1864200.0,9.3435,9.3435,9.3058,9.3209,1864200.0
2012-01-05 14:30:00,12.37,12.43,12.34,12.42,2716600.0,9.3209,9.3661,9.2982,9.3585,2716600.0
2012-01-05 15:00:00,12.42,12.47,12.4,12.45,3246600.0,9.3585,9.3962,9.3435,9.3811,3246600.0
2012-01-05 15:30:00,12.46,12.49,12.44,12.48,11108200.0,9.3887,9.4113,9.3736,9.4037,11108200.0
2012-01-06 09:30:00,12.46,12.52,12.34,12.35,2424400.0,9.3887,9.4339,9.2982,9.3058,2424400.0
2012-01-06 10:00:00,12.35,12.37,12.31,12.32,1577600.0,9.3058,9.3209,9.2756,9.2832,1577600.0
2012-01-06 10:30:00,12.32,12.39,12.29,12.37,2119000.0,9.2832,9.3359,9.2606,9.3209,2119000.0
2012-01-06 11:00:00,12.37,12.41,12.36,12.4,1255600.0,9.3209,9.351,9.3133,9.3435,1255600.0
2012-01-06 11:30:00,12.4,12.44,12.4,12.41,723400.0,9.3435,9.3736,9.3435,9.351,723400.0
2012-01-06 12:00:00,12.41,12.41,12.38,12.39,617800.0,9.351,9.351,9.3284,9.3359,617800.0
2012-01-06 12:30:00,12.39,12.41,12.36,12.37,1217200.0,9.3359,9.351,9.3133,9.3209,1217200.0
2012-01-06 13:00:00,12.37,12.4,12.36,12.39,574600.0,9.3209,9.3435,9.3133,9.3359,574600.0
2012-01-06 13:30:00,12.39,12.46,12.37,12.43,942200.0,9.3359,9.3887,9.3209,9.3661,942200.0
2012-01-06 14:00:00,12.43,12.44,12.37,12.4,1352400.0,9.3661,9.3736,9.3209,9.3435,1352400.0
2012-01-06 14:30:00,12.4,12.4,12.37,12.37,624000.0,9.3435,9.3435,9.3209,9.3209,624000.0
2012-01-06 15:00:00,12.37,12.38,12.35,12.37,822600.0,9.3209,9.3284,9.3058,9.3209,822600.0
2012-01-06 15:30:00,12.37,12.38,12.33,12.34,3104600.0,9.3209,9.3284,9.2907,9.2982,3104600.0
2012-01-09 09:30:00,12.43,12.5,12.43,12.44,2879000.0,9.3661,9.4188,9.3661,9.3736,2879000.0
2012-01-09 10:00:00,12.44,12.57,12.44,12.56,2995800.0,9.3736,9.4716,9.3736,9.464,2995800.0
2012-01-09 10:30:00,12.56,12.64,12.53,12.6,3573000.0,9.464,9.5243,9.4414,9.4942,3573000.0
2012-01-09 11:00:00,12.61,12.62,12.55,12.56,4347200.0,9.5017,9.5092,9.4565,9.464,4347200.0
2012-01-09 11:30:00,12.56,12.62,12.53,12.62,2630000.0,9.464,9.5092,9.4414,9.5092,2630000.0
2012-01-09 12:00:00,12.61,12.62,12.59,12.61,1498800.0,9.5017,9.5092,9.4866,9.5017,1498800.0
2012-01-09 12:30:00,12.61,12.63,12.6,12.63,1510400.0,9.5017,9.5168,9.4942,9.5168,1510400.0
2012-01-09 13:00:00,12.63,12.68,12.63,12.67,2036200.0,9.5168,9.5544,9.5168,9.5469,2036200.0
2012-01-09 13:30:00,12.67,12.67,12.65,12.65,1646800.0,9.5469,9.5469,9.5318,9.5318,1646800.0
2012-01-09 14:00:00,12.65,12.69,12.64,12.64,1910400.0,9.5318,9.562,9.5243,9.5243,1910400.0
2012-01-09 14:30:00,12.64,12.65,12.6,12.61,2262200.0,9.5243,9.5318,9.4942,9.5017,2262200.0
2012-01-09 15:00:00,12.61,12.63,12.6,12.6,2287000.0,9.5017,9.5168,9.4942,9.4942,2287000.0
2012-01-09 15:30:00,12.6,12.63,12.6,12.61,6664600.0,9.4942,9.5168,9.4942,9.5017,6664600.0
2012-01-10 09:30:00,12.77,12.8,12.69,12.78,4380400.0,9.6223,9.6449,9.562,9.6298,4380400.0
2012-01-10 10:00:00,12.79,12.81,12.71,12.72,4708200.0,9.6373,9.6524,9.577,9.5846,4708200.0
2012-01-10 10:30:00,12.73,12.81,12.69,12.8,3999600.0,9.5921,9.6524,9.562,9.6449,3999600.0
2012-01-10 11:00:00,12.8,12.83,12.77,12.82,1896600.0,9.6449,9.6675,9.6223,9.6599,1896600.0
2012-01-10 11:30:00,12.83,12.85,12.79,12.8,2431000.0,9.6675,9.6825,9.6373,9.6449,2431000.0
2012-01-10 12:00:00,12.79,12.81,12.71,12.72,1630000.0,9.6373,9.6524,9.577,9.5846,1630000.0
2012-01-10 12:30:00,12.72,12.75,12.71,12.74,1270000.0,9.5846,9.6072,9.577,9.5996,1270000.0
2012-01-10 13:00:00,12.74,12.74,12.72,12.72,1182600.0,9.5996,9.5996,9.5846,9.5846,1182600.0
2012-01-10 13:30:00,12.72,12.74,12.68,12.7,2951600.0,9.5846,9.5996,9.5544,9.5695,2951600.0
2012-01-10 14:00:00,12.7,12.71,12.67,12.71,1232600.0,9.5695,9.577,9.5469,9.577,1232600.0
2012-01-10 14:30:00,12.71,12.71,12.68,12.69,1257200.0,9.577,9.577,9.5544,9.562,1257200.0
2012-01-10 15:00:00,12.7,12.72,12.68,12.69,2593800.0,9.5695,9.5846,9.5544,9.562,2593800.0
2012-01-10 15:30:00,12.69,12.7,12.67,12.7,6237600.0,9.562,9.5695,9.5469,9.5695,6237600.0
2012-01-11 09:30:00,12.69,12.76,12.64,12.65,2085600.0,9.562,9.6147,9.5243,9.5318,2085600.0
2012-01-11 10:00:00,12.65,12.7,12.61,12.69,2094800.0,9.5318,9.5695,9.5017,9.562,2094800.0
2012-01-11 10:30:00,12.68,12.76,12.68,12.72,2493800.0,9.5544,9.6147,9.5544,9.5846,2493800.0
2012-01-11 11:00:00,12.72,12.76,12.72,12.72,2046400.0,9.5846,9.6147,9.5846,9.5846,2046400.0
2012-01-11 11:30:00,12.72,12.76,12.72,12.72,1251800.0,9.5846,9.6147,9.5846,9.5846,1251800.0
2012-01-11 12:00:00,12.72,12.77,12.71,12.75,1505600.0,9.5846,9.6223,9.577,9.6072,1505600.0
2012-01-11 12:30:00,12.76,12.8,12.75,12.78,1631600.0,9.6147,9.6449,9.6072,9.6298,1631600.0
2012-01-11 13:00:00,12.78,12.79,12.76,12.77,1406200.0,9.6298,9.6373,9.6147,9.6223,1406200.0
2012-01-11 13:30:00,12.77,12.77,12.69,12.7,1929000.0,9.6223,9.6223,9.562,9.5695,1929000.0
2012-01-11 14:00:00,12.7,12.74,12.7,12.72,1074600.0,9.5695,9.5996,9.5695,9.5846,1074600.0
2012-01-11 14:30:00,12.72,12.76,12.72,12.72,963200.0,9.5846,9.6147,9.5846,9.5846,963200.0
2012-01-11 15:00:00,12.73,12.73,12.71,12.72,917600.0,9.5921,9.5921,9.577,9.5846,917600.0
2012-01-11 15:30:00,12.73,12.73,12.7,12.71,2120200.0,9.5921,9.5921,9.5695,9.577,2120200.0
2012-01-12 09:30:00,12.72,12.81,12.7,12.8,3007400.0,9.5846,9.6524,9.5695,9.6449,3007400.0
2012-01-12 10:00:00,12.8,12.81,12.71,12.72,2654400.0,9.6449,9.6524,9.577,9.5846,2654400.0
2012-01-12 10:30:00,12.72,12.74,12.69,12.72,1399400.0,9.5846,9.5996,9.562,9.5846,1399400.0
2012-01-12 11:00:00,12.72,12.72,12.69,12.71,1168600.0,9.5846,9.5846,9.562,9.577,1168600.0
2012-01-12 11:30:00,12.71,12.71,12.69,12.71,972400.0,9.577,9.577,9.562,9.577,972400.0
2012-01-12 12:00:00,12.71,12.71,12.68,12.71,768000.0,9.577,9.577,9.5544,9.577,768000.0
2012-01-12 12:30:00,12.71,12.74,12.67,12.69,1119600.0,9.577,9.5996,9.5469,9.562,1119600.0
2012-01-12 13:00:00,12.68,12.7,12.68,12.69,643000.0,9.5544,9.5695,9.5544,9.562,643000.0
2012-01-12 13:30:00,12.68,12.69,12.65,12.68,1265600.0,9.5544,9.562,9.5318,9.5544,1265600.0
2012-01-12 14:00:00,12.68,12.71,12.65,12.7,1385200.0,9.5544,9.577,9.5318,9.5695,1385200.0
2012-01-12 14:30:00,12.7,12.74,12.7,12.72,1177200.0,9.5695,9.5996,9.5695,9.5846,1177200.0
2012-01-12 15:00:00,12.72,12.75,12.71,12.74,1348200.0,9.5846,9.6072,9.577,9.5996,1348200.0
2012-01-12 15:30:00,12.74,12.76,12.72,12.74,3716200.0,9.5996,9.6147,9.5846,9.5996,3716200.0
2012-01-13 09:30:00,12.72,12.74,12.63,12.69,1829800.0,9.5846,9.5996,9.5168,9.562,1829800.0
2012-01-13 10:00:00,12.68,12.69,12.58,12.62,2573600.0,9.5544,9.562,9.4791,9.5092,2573600.0
2012-01-13 10:30:00,12.62,12.63,12.59,12.6,1414000.0,9.5092,9.5168,9.4866,9.4942,1414000.0
2012-01-13 11:00:00,12.61,12.63,12.6,12.63,1298800.0,9.5017,9.5168,9.4942,9.5168,1298800.0
2012-01-13 11:30:00,12.63,12.68,12.63,12.63,774800.0,9.5168,9.5544,9.5168,9.5168,774800.0
2012-01-13 12:00:00,12.63,12.65,12.6,12.6,989800.0,9.5168,9.5318,9.4942,9.4942,989800.0
2012-01-13 12:30:00,12.61,12.63,12.59,12.63,734200.0,9.5017,9.5168,9.4866,9.5168,734200.0
2012-01-13 13:00:00,12.63,12.63,12.59,12.62,845800.0,9.5168,9.5168,9.4866,9.5092,845800.0
2012-01-13 13:30:00,12.61,12.62,12.58,12.62,1420000.0,9.5017,9.5092,9.4791,9.5092,1420000.0
2012-01-13 14:00:00,12.62,12.67,12.6,12.66,1137000.0,9.5092,9.5469,9.4942,9.5394,1137000.0
2012-01-13 14:30:00,12.66,12.67,12.63,12.63,888200.0,9.5394,9.5469,9.5168,9.5168,888200.0
2012-01-13 15:00:00,12.63,12.68,12.63,12.67,1085200.0,9.5168,9.5544,9.5168,9.5469,1085200.0
2012-01-13 15:30:00,12.66,12.69,12.65,12.69,2313200.0,9.5394,9.562,9.5318,9.562,2313200.0
2012-01-17 09:30:00,12.87,12.93,12.81,12.9,3473400.0,9.6976,9.7428,9.6524,9.7202,3473400.0
2012-01-17 10:00:00,12.9,12.92,12.85,12.86,3005600.0,9.7202,9.7353,9.6825,9.6901,3005600.0
2012-01-17 10:30:00,12.86,12.9,12.83,12.86,2647200.0,9.6901,9.7202,9.6675,9.6901,2647200.0
2012-01-17 11:00:00,12.86,12.88,12.86,12.88,1804000.0,9.6901,9.7051,9.6901,9.7051,1804000.0
2012-01-17 11:30:00,12.88,12.89,12.83,12.85,1473800.0,9.7051,9.7127,9.6675,9.6825,1473800.0
2012-01-17 12:00:00,12.84,12.88,12.83,12.87,657000.0,9.675,9.7051,9.6675,9.6976,657000.0
2012-01-17 12:30:00,12.87,12.88,12.82,12.84,1370800.0,9.6976,9.7051,9.6599,9.675,1370800.0
2012-01-17 13:00:00,12.84,12.85,12.81,12.82,725400.0,9.675,9.6825,9.6524,9.6599,725400.0
2012-01-17 13:30:00,12.83,12.83,12.8,12.82,841800.0,9.6675,9.6675,9.6449,9.6599,841800.0
2012-01-17 14:00:00,12.81,12.82,12.79,12.8,705800.0,9.6524,9.6599,9.6373,9.6449,705800.0
2012-01-17 14:30:00,12.8,12.81,12.76,12.78,775400.0,9.6449,9.6524,9.6147,9.6298,775400.0
2012-01-17 15:00:00,12.78,12.79,12.72,12.74,1232000.0,9.6298,9.6373,9.5846,9.5996,1232000.0
2012-01-17 15:30:00,12.73,12.78,12.72,12.77,3154600.0,9.5921,9.6298,9.5846,9.6223,3154600.0
2012-01-18 09:30:00,12.75,12.79,12.65,12.72,2780800.0,9.6072,9.6373,9.5318,9.5846,2780800.0
2012-01-18 10:00:00,12.72,12.83,12.72,12.81,2032200.0,9.5846,9.6675,9.5846,9.6524,2032200.0
2012-01-18 10:30:00,12.81,12.85,12.73,12.74,2631000.0,9.6524,9.6825,9.5921,9.5996,2631000.0
2012-01-18 11:00:00,12.74,12.79,12.74,12.77,1743800.0,9.5996,9.6373,9.5996,9.6223,1743800.0
2012-01-18 11:30:00,12.77,12.85,12.77,12.84,1679800.0,9.6223,9.6825,9.6223,9.675,1679800.0
2012-01-18 12:00:00,12.84,12.85,12.8,12.84,1379400.0,9.675,9.6825,9.6449,9.675,1379400.0
2012-01-18 12:30:00,12.84,12.85,12.81,12.84,1325600.0,9.675,9.6825,9.6524,9.675,1325600.0
2012-01-18 13:00:00,12.84,12.9,12.83,12.88,1770600.0,9.675,9.7202,9.6675,9.7051,1770600.0
2012-01-18 13:30:00,12.88,12.9,12.81,12.86,1717000.0,9.7051,9.7202,9.6524,9.6901,1717000.0
2012-01-18 14:00:00,12.86,12.92,12.84,12.86,2710000.0,9.6901,9.7353,9.675,9.6901,2710000.0
2012-01-18 14:30:00,12.86,12.88,12.84,12.85,1609200.0,9.6901,9.7051,9.675,9.6825,1609200.0
2012-01-18 15:00:00,12.85,12.87,12.83,12.84,1502200.0,9.6825,9.6976,9.6675,9.675,1502200.0
2012-01-18 15:30:00,12.84,12.86,12.81,12.86,3350200.0,9.675,9.6901,9.6524,9.6901,3350200.0
2012-01-19 09:30:00,12.86,12.95,12.85,12.93,1731400.0,9.6901,9.7579,9.6825,9.7428,1731400.0
2012-01-19 10:00:00,12.93,12.94,12.88,12.9,1244400.0,9.7428,9.7503,9.7051,9.7202,1244400.0
2012-01-19 10:30:00,12.9,12.91,12.85,12.85,1048600.0,9.7202,9.7277,9.6825,9.6825,1048600.0
2012-01-19 11:00:00,12.85,12.89,12.83,12.88,1935600.0,9.6825,9.7127,9.6675,9.7051,1935600.0
2012-01-19 11:30:00,12.88,12.95,12.88,12.94,1594000.0,9.7051,9.7579,9.7051,9.7503,1594000.0
2012-01-19 12:00:00,12.94,12.95,12.9,12.9,686800.0,9.7503,9.7579,9.7202,9.7202,686800.0
2012-01-19 12:30:00,12.91,12.94,12.9,12.93,518400.0,9.7277,9.7503,9.7202,9.7428,518400.0
2012-01-19 13:00:00,12.94,12.95,12.92,12.95,1734000.0,9.7503,9.7579,9.7353,9.7579,1734000.0
2012-01-19 13:30:00,12.94,12.95,12.91,12.92,852600.0,9.7503,9.7579,9.7277,9.7353,852600.0
2012-01-19 14:00:00,12.92,12.95,12.92,12.94,963800.0,9.7353,9.7579,9.7353,9.7503,963800.0
2012-01-19 14:30:00,12.94,12.94,12.88,12.9,2008600.0,9.7503,9.7503,9.7051,9.7202,2008600.0
2012-01-19 15:00:00,12.9,12.95,12.9,12.95,1537200.0,9.7202,9.7579,9.7202,9.7579,1537200.0
2012-01-19 15:30:00,12.95,12.97,12.93,12.94,2643800.0,9.7579,9.773,9.7428,9.7503,2643800.0
2012-01-20 09:30:00,12.93,12.96,12.88,12.92,5708800.0,9.7428,9.7654,9.7051,9.7353,5708800.0
2012-01-20 10:00:00,12.92,12.97,12.88,12.97,1662800.0,9.7353,9.773,9.7051,9.773,1662800.0
2012-01-20 10:30:00,12.97,12.97,12.94,12.97,1146400.0,9.773,9.773,9.7503,9.773,1146400.0
2012-01-20 11:00:00,12.97,12.97,12.95,12.97,1005000.0,9.773,9.773,9.7579,9.773,1005000.0
2012-01-20 11:30:00,12.97,13.0,12.95,12.99,1201200.0,9.773,9.7956,9.7579,9.788,1201200.0
2012-01-20 12:00:00,12.99,13.02,12.99,12.99,2230800.0,9.788,9.8106,9.788,9.788,2230800.0
2012-01-20 12:30:00,12.99,13.0,12.97,12.97,1197000.0,9.788,9.7956,9.773,9.773,1197000.0
2012-01-20 13:00:00,12.97,12.98,12.96,12.98,1069000.0,9.773,9.7805,9.7654,9.7805,1069000.0
2012-01-20 13:30:00,12.99,12.99,12.94,12.94,1413200.0,9.788,9.788,9.7503,9.7503,1413200.0
2012-01-20 14:00:00,12.94,12.97,12.93,12.94,1231000.0,9.7503,9.773,9.7428,9.7503,1231000.0
2012-01-20 14:30:00,12.95,12.95,12.91,12.95,1234600.0,9.7579,9.7579,9.7277,9.7579,1234600.0
2012-01-20 15:00:00,12.95,12.99,12.95,12.99,1926200.0,9.7579,9.788,9.7579,9.788,1926200.0
2012-01-20 15:30:00,12.99,13.06,12.98,13.03,6577200.0,9.788,9.8408,9.7805,9.8182,6577200.0
2012-01-23 09:30:00,12.97,13.11,12.97,13.1,2461400.0,9.773,9.8784,9.773,9.8709,2461400.0
2012-01-23 10:00:00,13.11,13.16,13.09,13.11,2166000.0,9.8784,9.9161,9.8634,9.8784,2166000.0
2012-01-23 10:30:00,13.11,13.12,12.99,13.01,2596400.0,9.8784,9.886,9.788,9.8031,2596400.0
2012-01-23 11:00:00,13.01,13.02,12.96,12.99,3751800.0,9.8031,9.8106,9.7654,9.788,3751800.0
2012-01-23 11:30:00,12.99,13.02,12.93,12.95,1702600.0,9.788,9.8106,9.7428,9.7579,1702600.0
2012-01-23 12:00:00,12.94,12.95,12.89,12.94,1458400.0,9.7503,9.7579,9.7127,9.7503,1458400.0
2012-01-23 12:30:00,12.94,12.97,12.94,12.95,733800.0,9.7503,9.773,9.7503,9.7579,733800.0
2012-01-23 13:00:00,12.95,12.96,12.91,12.92,1215200.0,9.7579,9.7654,9.7277,9.7353,1215200.0
2012-01-23 13:30:00,12.92,12.97,12.91,12.97,1841600.0,9.7353,9.773,9.7277,9.773,1841600.0
2012-01-23 14:00:00,12.97,13.02,12.95,13.01,1361400.0,9.773,9.8106,9.7579,9.8031,1361400.0
2012-01-23 14:30:00,13.01,13.02,12.94,12.95,1837000.0,9.8031,9.8106,9.7503,9.7579,1837000.0
2012-01-23 15:00:00,12.95,13.01,12.94,12.98,1435800.0,9.7579,9.8031,9.7503,9.7805,1435800.0
2012-01-23 15:30:00,12.98,13.0,12.97,12.97,2707600.0,9.7805,9.7956,9.773,9.773,2707600.0
2012-01-24 09:30:00,12.9,12.95,12.8,12.87,1841800.0,9.7202,9.7579,9.6449,9.6976,1841800.0
2012-01-24 10:00:00,12.87,12.93,12.83,12.9,1556800.0,9.6976,9.7428,9.6675,9.7202,1556800.0
2012-01-24 10:30:00,12.9,12.94,12.89,12.92,1367000.0,9.7202,9.7503,9.7127,9.7353,1367000.0
2012-01-24 11:00:00,12.92,12.95,12.9,12.92,1477200.0,9.7353,9.7579,9.7202,9.7353,1477200.0
2012-01-24 11:30:00,12.92,12.93,12.88,12.91,929000.0,9.7353,9.7428,9.7051,9.7277,929000.0
2012-01-24 12:00:00,12.91,12.93,12.9,12.9,862400.0,9.7277,9.7428,9.7202,9.7202,862400.0
2012-01-24 12:30:00,12.9,12.94,12.9,12.92,748000.0,9.7202,9.7503,9.7202,9.7353,748000.0
2012-01-24 13:00:00,12.92,12.93,12.87,12.88,800000.0,9.7353,9.7428,9.6976,9.7051,800000.0
2012-01-24 13:30:00,12.88,12.9,12.86,12.88,1049200.0,9.7051,9.7202,9.6901,9.7051,1049200.0
2012-01-24 14:00:00,12.88,12.9,12.88,12.9,649800.0,9.7051,9.7202,9.7051,9.7202,649800.0
2012-01-24 14:30:00,12.9,12.9,12.87,12.88,1275000.0,9.7202,9.7202,9.6976,9.7051,1275000.0
2012-01-24 15:00:00,12.88,12.9,12.88,12.89,1057000.0,9.7051,9.7202,9.7051,9.7127,1057000.0
2012-01-24 15:30:00,12.9,12.93,12.88,12.93,3278000.0,9.7202,9.7428,9.7051,9.7428,3278000.0
2012-01-25 09:30:00,12.9,12.95,12.81,12.88,1857600.0,9.7202,9.7579,9.6524,9.7051,1857600.0
2012-01-25 10:00:00,12.88,12.96,12.87,12.89,1993000.0,9.7051,9.7654,9.6976,9.7127,1993000.0
2012-01-25 10:30:00,12.89,12.9,12.86,12.88,1576800.0,9.7127,9.7202,9.6901,9.7051,1576800.0
2012-01-25 11:00:00,12.88,12.92,12.86,12.88,1347200.0,9.7051,9.7353,9.6901,9.7051,1347200.0
2012-01-25 11:30:00,12.88,12.94,12.86,12.94,1750000.0,9.7051,9.7503,9.6901,9.7503,1750000.0
2012-01-25 12:00:00,12.94,12.96,12.9,12.92,1843400.0,9.7503,9.7654,9.7202,9.7353,1843400.0
2012-01-25 12:30:00,12.92,12.97,12.92,12.94,1770600.0,9.7353,9.773,9.7353,9.7503,1770600.0
2012-01-25 13:00:00,12.94,13.05,12.93,13.04,3840400.0,9.7503,9.8332,9.7428,9.8257,3840400.0
2012-01-25 13:30:00,13.04,13.11,13.03,13.1,4791600.0,9.8257,9.8784,9.8182,9.8709,4791600.0
2012-01-25 14:00:00,13.1,13.1,13.03,13.04,3747000.0,9.8709,9.8709,9.8182,9.8257,3747000.0
2012-01-25 14:30:00,13.04,13.08,13.04,13.05,2873200.0,9.8257,9.8558,9.8257,9.8332,2873200.0
2012-01-25 15:00:00,13.05,13.08,13.02,13.06,2385000.0,9.8332,9.8558,9.8106,9.8408,2385000.0
2012-01-25 15:30:00,13.06,13.1,13.06,13.06,3801600.0,9.8408,9.8709,9.8408,9.8408,3801600.0
2012-01-26 09:30:00,13.15,13.4,13.12,13.31,6572200.0,9.9086,10.097,9.886,10.0291,6572200.0
2012-01-26 10:00:00,13.31,13.31,13.15,13.17,3009000.0,10.0291,10.0291,9.9086,9.9237,3009000.0
2012-01-26 10:30:00,13.17,13.2,13.08,13.13,5418600.0,9.9237,9.9463,9.8558,9.8935,5418600.0
2012-01-26 11:00:00,13.13,13.21,13.12,13.19,1839200.0,9.8935,9.9538,9.886,9.9387,1839200.0
2012-01-26 11:30:00,13.2,13.2,13.09,13.1,1938600.0,9.9463,9.9463,9.8634,9.8709,1938600.0
2012-01-26 12:00:00,13.11,13.14,13.09,13.14,1263800.0,9.8784,9.9011,9.8634,9.9011,1263800.0
2012-01-26 12:30:00,13.15,13.2,13.14,13.18,998800.0,9.9086,9.9463,9.9011,9.9312,998800.0
2012-01-26 13:00:00,13.19,13.2,13.15,13.17,947400.0,9.9387,9.9463,9.9086,9.9237,947400.0
2012-01-26 13:30:00,13.17,13.18,13.12,13.13,959800.0,9.9237,9.9312,9.886,9.8935,959800.0
2012-01-26 14:00:00,13.13,13.13,13.09,13.11,1834000.0,9.8935,9.8935,9.8634,9.8784,1834000.0
2012-01-26 14:30:00,13.11,13.15,13.11,13.11,1410600.0,9.8784,9.9086,9.8784,9.8784,1410600.0
2012-01-26 15:00:00,13.11,13.14,13.09,13.1,2425600.0,9.8784,9.9011,9.8634,9.8709,2425600.0
2012-01-26 15:30:00,13.1,13.19,13.1,13.15,3806600.0,9.8709,9.9387,9.8709,9.9086,3806600.0
2012-01-27 09:30:00,13.15,13.3,13.12,13.2,3204800.0,9.9086,10.0216,9.886,9.9463,3204800.0
2012-01-27 10:00:00,13.21,13.24,13.18,13.22,2175000.0,9.9538,9.9764,9.9312,9.9613,2175000.0
2012-01-27 10:30:00,13.22,13.24,13.13,13.15,1555800.0,9.9613,9.9764,9.8935,9.9086,1555800.0
2012-01-27 11:00:00,13.15,13.24,13.15,13.2,1577200.0,9.9086,9.9764,9.9086,9.9463,1577200.0
2012-01-27 11:30:00,13.2,13.2,13.15,13.17,1241400.0,9.9463,9.9463,9.9086,9.9237,1241400.0
2012-01-27 12:00:00,13.17,13.19,13.13,13.13,1132800.0,9.9237,9.9387,9.8935,9.8935,1132800.0
2012-01-27 12:30:00,13.13,13.15,13.12,13.13,899400.0,9.8935,9.9086,9.886,9.8935,899400.0
2012-01-27 13:00:00,13.13,13.18,13.11,13.15,961800.0,9.8935,9.9312,9.8784,9.9086,961800.0
2012-01-27 13:30:00,13.15,13.2,13.15,13.16,1074600.0,9.9086,9.9463,9.9086,9.9161,1074600.0
2012-01-27 14:00:00,13.16,13.17,13.12,13.13,1486800.0,9.9161,9.9237,9.886,9.8935,1486800.0
2012-01-27 14:30:00,13.13,13.14,13.1,13.13,1719000.0,9.8935,9.9011,9.8709,9.8935,1719000.0
2012-01-27 15:00:00,13.13,13.2,13.1,13.18,3167800.0,9.8935,9.9463,9.8709,9.9312,3167800.0
2012-01-27 15:30:00,13.18,13.22,13.16,13.17,5488400.0,9.9312,9.9613,9.9161,9.9237,5488400.0
2012-01-30 09:30:00,13.1,13.11,12.92,13.04,3852000.0,9.8709,9.8784,9.7353,9.8257,3852000.0
2012-01-30 10:00:00,13.04,13.08,12.99,13.06,3127800.0,9.8257,9.8558,9.788,9.8408,3127800.0
2012-01-30 10:30:00,13.06,13.17,13.06,13.16,2151800.0,9.8408,9.9237,9.8408,9.9161,2151800.0
2012-01-30 11:00:00,13.15,13.2,13.15,13.17,1394000.0,9.9086,9.9463,9.9086,9.9237,1394000.0
2012-01-30 11:30:00,13.18,13.24,13.17,13.2,1556400.0,9.9312,9.9764,9.9237,9.9463,1556400.0
2012-01-30 12:00:00,13.19,13.21,13.18,13.21,3456400.0,9.9387,9.9538,9.9312,9.9538,3456400.0
2012-01-30 12:30:00,13.21,13.23,13.2,13.21,2259800.0,9.9538,9.9689,9.9463,9.9538,2259800.0
2012-01-30 13:00:00,13.21,13.21,13.17,13.19,1223600.0,9.9538,9.9538,9.9237,9.9387,1223600.0
2012-01-30 13:30:00,13.19,13.21,13.17,13.21,1184000.0,9.9387,9.9538,9.9237,9.9538,1184000.0
2012-01-30 14:00:00,13.21,13.28,13.2,13.26,2624800.0,9.9538,10.0065,9.9463,9.9915,2624800.0
2012-01-30 14:30:00,13.26,13.26,13.19,13.21,2933600.0,9.9915,9.9915,9.9387,9.9538,2933600.0
2012-01-30 15:00:00,13.21,13.22,13.18,13.2,1656600.0,9.9538,9.9613,9.9312,9.9463,1656600.0
2012-01-30 15:30:00,13.21,13.21,13.15,13.19,4051000.0,9.9538,9.9538,9.9086,9.9387,4051000.0
2012-01-31 09:30:00,13.24,13.28,13.15,13.18,2482400.0,9.9764,10.0065,9.9086,9.9312,2482400.0
2012-01-31 10:00:00,13.17,13.22,13.13,13.22,3269600.0,9.9237,9.9613,9.8935,9.9613,3269600.0
2012-01-31 10:30:00,13.22,13.22,13.15,13.18,2495000.0,9.9613,9.9613,9.9086,9.9312,2495000.0
2012-01-31 11:00:00,13.18,13.21,13.17,13.18,2430600.0,9.9312,9.9538,9.9237,9.9312,2430600.0
2012-01-31 11:30:00,13.18,13.22,13.17,13.21,1612200.0,9.9312,9.9613,9.9237,9.9538,1612200.0
2012-01-31 12:00:00,13.21,13.22,13.19,13.2,1344000.0,9.9538,9.9613,9.9387,9.9463,1344000.0
2012-01-31 12:30:00,13.2,13.21,13.19,13.19,976400.0,9.9463,9.9538,9.9387,9.9387,976400.0
2012-01-31 13:00:00,13.19,13.22,13.19,13.22,1688200.0,9.9387,9.9613,9.9387,9.9613,1688200.0
2012-01-31 13:30:00,13.22,13.24,13.21,13.22,1051200.0,9.9613,9.9764,9.9538,9.9613,1051200.0
2012-01-31 14:00:00,13.22,13.26,13.22,13.26,1553200.0,9.9613,9.9915,9.9613,9.9915,1553200.0
2012-01-31 14:30:00,13.26,13.27,13.24,13.26,1125400.0,9.9915,9.999,9.9764,9.9915,1125400.0
2012-01-31 15:00:00,13.27,13.27,13.24,13.27,2177800.0,9.999,9.999,9.9764,9.999,2177800.0
2012-01-31 15:30:00,13.27,13.3,13.26,13.29,5308800.0,9.999,10.0216,9.9915,10.0141,5308800.0
2012-02-01 09:30:00,13.35,13.59,13.35,13.42,4241800.0,10.0593,10.2401,10.0593,10.112,4241800.0
2012-02-01 10:00:00,13.42,13.46,13.36,13.37,2676800.0,10.112,10.1422,10.0668,10.0744,2676800.0
2012-02-01 10:30:00,13.36,13.38,13.29,13.37,2692800.0,10.0668,10.0819,10.0141,10.0744,2692800.0
2012-02-01 11:00:00,13.37,13.38,13.32,13.34,1706600.0,10.0744,10.0819,10.0367,10.0518,1706600.0
2012-02-01 11:30:00,13.33,13.41,13.33,13.39,2678800.0,10.0442,10.1045,10.0442,10.0894,2678800.0
2012-02-01 12:00:00,13.38,13.4,13.37,13.38,1739800.0,10.0819,10.097,10.0744,10.0819,1739800.0
2012-02-01 12:30:00,13.38,13.4,13.35,13.38,1177600.0,10.0819,10.097,10.0593,10.0819,1177600.0
2012-02-01 13:00:00,13.38,13.44,13.37,13.42,1616600.0,10.0819,10.1271,10.0744,10.112,1616600.0
2012-02-01 13:30:00,13.42,13.46,13.41,13.45,1404800.0,10.112,10.1422,10.1045,10.1346,1404800.0
2012-02-01 14:00:00,13.45,13.48,13.43,13.47,1300400.0,10.1346,10.1572,10.1196,10.1497,1300400.0
2012-02-01 14:30:00,13.47,13.49,13.45,13.45,1321000.0,10.1497,10.1648,10.1346,10.1346,1321000.0
2012-02-01 15:00:00,13.45,13.46,13.4,13.43,1768800.0,10.1346,10.1422,10.097,10.1196,1768800.0
2012-02-01 15:30:00,13.43,13.45,13.39,13.43,4852800.0,10.1196,10.1346,10.0894,10.1196,4852800.0
2012-02-02 09:30:00,13.39,13.45,13.33,13.35,3600200.0,10.0894,10.1346,10.0442,10.0593,3600200.0
2012-02-02 10:00:00,13.35,13.44,13.35,13.42,1951600.0,10.0593,10.1271,10.0593,10.112,1951600.0
2012-02-02 10:30:00,13.42,13.47,13.42,13.45,2165800.0,10.112,10.1497,10.112,10.1346,2165800.0
2012-02-02 11:00:00,13.46,13.49,13.41,13.42,1433600.0,10.1422,10.1648,10.1045,10.112,1433600.0
2012-02-02 11:30:00,13.41,13.42,13.38,13.4,1045800.0,10.1045,10.112,10.0819,10.097,1045800.0
2012-02-02 12:00:00,13.4,13.4,13.36,13.39,1595800.0,10.097,10.097,10.0668,10.0894,1595800.0
2012-02-02 12:30:00,13.38,13.39,13.34,13.38,2929000.0,10.0819,10.0894,10.0518,10.0819,2929000.0
2012-02-02 13:00:00,13.37,13.4,13.37,13.38,868600.0,10.0744,10.097,10.0744,10.0819,868600.0
2012-02-02 13:30:00,13.38,13.41,13.37,13.37,1333000.0,10.0819,10.1045,10.0744,10.0744,1333000.0
2012-02-02 14:00:00,13.37,13.41,13.37,13.38,3362800.0,10.0744,10.1045,10.0744,10.0819,3362800.0
2012-02-02 14:30:00,13.38,13.4,13.37,13.38,8061200.0,10.0819,10.097,10.0744,10.0819,8061200.0
2012-02-02 15:00:00,13.38,13.38,13.34,13.36,1895400.0,10.0819,10.0819,10.0518,10.0668,1895400.0
2012-02-02 15:30:00,13.36,13.38,13.34,13.35,2061800.0,10.0668,10.0819,10.0518,10.0593,2061800.0
2012-02-03 09:30:00,13.49,13.54,13.45,13.49,2243000.0,10.1648,10.2025,10.1346,10.1648,2243000.0
2012-02-03 10:00:00,13.49,13.56,13.48,13.49,5754800.0,10.1648,10.2175,10.1572,10.1648,5754800.0
2012-02-03 10:30:00,13.49,13.52,13.48,13.48,1603200.0,10.1648,10.1874,10.1572,10.1572,1603200.0
2012-02-03 11:00:00,13.48,13.52,13.47,13.5,1094400.0,10.1572,10.1874,10.1497,10.1723,1094400.0
2012-02-03 11:30:00,13.5,13.52,13.47,13.48,1608200.0,10.1723,10.1874,10.1497,10.1572,1608200.0
2012-02-03 12:00:00,13.47,13.52,13.47,13.51,1650800.0,10.1497,10.1874,10.1497,10.1798,1650800.0
2012-02-03 12:30:00,13.51,13.53,13.51,13.53,1354600.0,10.1798,10.1949,10.1798,10.1949,1354600.0
2012-02-03 13:00:00,13.52,13.55,13.52,13.55,1161400.0,10.1874,10.21,10.1874,10.21,1161400.0
2012-02-03 13:30:00,13.54,13.55,13.52,13.53,746800.0,10.2025,10.21,10.1874,10.1949,746800.0
2012-02-03 14:00:00,13.53,13.56,13.53,13.54,1415400.0,10.1949,10.2175,10.1949,10.2025,1415400.0
2012-02-03 14:30:00,13.54,13.56,13.52,13.55,1671800.0,10.2025,10.2175,10.1874,10.21,1671800.0
2012-02-03 15:00:00,13.55,13.55,13.51,13.53,849200.0,10.21,10.21,10.1798,10.1949,849200.0
2012-02-03 15:30:00,13.53,13.59,13.53,13.58,3869800.0,10.1949,10.2401,10.1949,10.2326,3869800.0
2012-02-06 09:30:00,13.56,13.58,13.47,13.49,1867600.0,10.2175,10.2326,10.1497,10.1648,1867600.0
2012-02-06 10:00:00,13.49,13.56,13.49,13.5,2237800.0,10.1648,10.2175,10.1648,10.1723,2237800.0
2012-02-06 10:30:00,13.51,13.54,13.5,13.53,1555400.0,10.1798,10.2025,10.1723,10.1949,1555400.0
2012-02-06 11:00:00,13.53,13.54,13.47,13.48,1674600.0,10.1949,10.2025,10.1497,10.1572,1674600.0
2012-02-06 11:30:00,13.48,13.54,13.47,13.53,843400.0,10.1572,10.2025,10.1497,10.1949,843400.0
2012-02-06 12:00:00,13.53,13.55,13.51,13.55,762200.0,10.1949,10.21,10.1798,10.21,762200.0
2012-02-06 12:30:00,13.54,13.59,13.54,13.58,1923200.0,10.2025,10.2401,10.2025,10.2326,1923200.0
2012-02-06 13:00:00,13.58,13.59,13.56,13.56,1645400.0,10.2326,10.2401,10.2175,10.2175,1645400.0
2012-02-06 13:30:00,13.56,13.58,13.53,13.53,1760400.0,10.2175,10.2326,10.1949,10.1949,1760400.0
2012-02-06 14:00:00,13.54,13.55,13.53,13.54,1177400.0,10.2025,10.21,10.1949,10.2025,1177400.0
2012-02-06 14:30:00,13.54,13.55,13.51,13.52,1104400.0,10.2025,10.21,10.1798,10.1874,1104400.0
2012-02-06 15:00:00,13.52,13.52,13.49,13.51,1168400.0,10.1874,10.1874,10.1648,10.1798,1168400.0
2012-02-06 15:30:00,13.5,13.56,13.49,13.55,4632200.0,10.1723,10.2175,10.1648,10.21,4632200.0
2012-02-07 09:30:00,13.51,13.53,13.38,13.49,2700000.0,10.1798,10.1949,10.0819,10.1648,2700000.0
2012-02-07 10:00:00,13.49,13.49,13.4,13.47,1720600.0,10.1648,10.1648,10.097,10.1497,1720600.0
2012-02-07 10:30:00,13.47,13.54,13.46,13.53,1335000.0,10.1497,10.2025,10.1422,10.1949,1335000.0
2012-02-07 11:00:00,13.53,13.56,13.52,13.56,1207400.0,10.1949,10.2175,10.1874,10.2175,1207400.0
2012-02-07 11:30:00,13.56,13.57,13.52,13.54,711600.0,10.2175,10.2251,10.1874,10.2025,711600.0
2012-02-07 12:00:00,13.54,13.55,13.49,13.52,4533800.0,10.2025,10.21,10.1648,10.1874,4533800.0
2012-02-07 12:30:00,13.52,13.55,13.51,13.55,1017000.0,10.1874,10.21,10.1798,10.21,1017000.0
2012-02-07 13:00:00,13.55,13.55,13.51,13.53,1217000.0,10.21,10.21,10.1798,10.1949,1217000.0
2012-02-07 13:30:00,13.53,13.55,13.52,13.53,973400.0,10.1949,10.21,10.1874,10.1949,973400.0
2012-02-07 14:00:00,13.54,13.55,13.52,13.54,838000.0,10.2025,10.21,10.1874,10.2025,838000.0
2012-02-07 14:30:00,13.54,13.55,13.51,13.52,1821400.0,10.2025,10.21,10.1798,10.1874,1821400.0
2012-02-07 15:00:00,13.52,13.57,13.52,13.56,1310000.0,10.1874,10.2251,10.1874,10.2175,1310000.0
2012-02-07 15:30:00,13.56,13.56,13.53,13.54,3041200.0,10.2175,10.2175,10.1949,10.2025,3041200.0
2012-02-08 09:30:00,13.58,13.6,13.49,13.59,2132200.0,10.2326,10.2477,10.1648,10.2401,2132200.0
2012-02-08 10:00:00,13.59,13.61,13.53,13.55,1967400.0,10.2401,10.2552,10.1949,10.21,1967400.0
2012-02-08 10:30:00,13.55,13.56,13.49,13.51,1387200.0,10.21,10.2175,10.1648,10.1798,1387200.0
2012-02-08 11:00:00,13.51,13.51,13.42,13.47,1686600.0,10.1798,10.1798,10.112,10.1497,1686600.0
2012-02-08 11:30:00,13.47,13.49,13.46,13.47,1498000.0,10.1497,10.1648,10.1422,10.1497,1498000.0
2012-02-08 12:00:00,13.47,13.52,13.47,13.52,1206200.0,10.1497,10.1874,10.1497,10.1874,1206200.0
2012-02-08 12:30:00,13.52,13.53,13.48,13.49,1213800.0,10.1874,10.1949,10.1572,10.1648,1213800.0
2012-02-08 13:00:00,13.49,13.54,13.49,13.54,1525600.0,10.1648,10.2025,10.1648,10.2025,1525600.0
2012-02-08 13:30:00,13.54,13.55,13.51,13.53,1437800.0,10.2025,10.21,10.1798,10.1949,1437800.0
2012-02-08 14:00:00,13.53,13.56,13.53,13.54,770200.0,10.1949,10.2175,10.1949,10.2025,770200.0
2012-02-08 14:30:00,13.54,13.61,13.54,13.61,1529200.0,10.2025,10.2552,10.2025,10.2552,1529200.0
2012-02-08 15:00:00,13.6,13.65,13.59,13.63,2748400.0,10.2477,10.2853,10.2401,10.2703,2748400.0
2012-02-08 15:30:00,13.63,13.64,13.6,13.63,3845400.0,10.2703,10.2778,10.2477,10.2703,3845400.0
2012-02-09 09:30:00,13.63,13.65,13.56,13.63,2179000.0,10.2703,10.2853,10.2175,10.2703,2179000.0
2012-02-09 10:00:00,13.63,13.67,13.57,13.62,3289000.0,10.2703,10.3004,10.2251,10.2627,3289000.0
2012-02-09 10:30:00,13.62,13.68,13.62,13.67,2326800.0,10.2627,10.3079,10.2627,10.3004,2326800.0
2012-02-09 11:00:00,13.67,13.71,13.65,13.67,2142200.0,10.3004,10.3305,10.2853,10.3004,2142200.0
2012-02-09 11:30:00,13.67,13.7,13.64,13.68,2320000.0,10.3004,10.323,10.2778,10.3079,2320000.0
2012-02-09 12:00:00,13.68,13.7,13.65,13.66,1408800.0,10.3079,10.323,10.2853,10.2929,1408800.0
2012-02-09 12:30:00,13.66,13.7,13.65,13.68,1910000.0,10.2929,10.323,10.2853,10.3079,1910000.0
2012-02-09 13:00:00,13.68,13.71,13.67,13.7,1777000.0,10.3079,10.3305,10.3004,10.323,1777000.0
2012-02-09 13:30:00,13.7,13.74,13.69,13.73,883000.0,10.323,10.3532,10.3155,10.3456,883000.0
2012-02-09 14:00:00,13.74,13.75,13.72,13.74,1114800.0,10.3532,10.3607,10.3381,10.3532,1114800.0
2012-02-09 14:30:00,13.74,13.74,13.72,13.72,628000.0,10.3532,10.3532,10.3381,10.3381,628000.0
2012-02-09 15:00:00,13.72,13.73,13.71,13.72,1922600.0,10.3381,10.3456,10.3305,10.3381,1922600.0
2012-02-09 15:30:00,13.72,13.74,13.71,13.74,3248600.0,10.3381,10.3532,10.3305,10.3532,3248600.0
2012-02-10 09:30:00,13.63,13.68,13.54,13.55,2281600.0,10.2703,10.3079,10.2025,10.21,2281600.0
2012-02-10 10:00:00,13.55,13.6,13.5,13.6,2489600.0,10.21,10.2477,10.1723,10.2477,2489600.0
2012-02-10 10:30:00,13.6,13.63,13.59,13.62,1406200.0,10.2477,10.2703,10.2401,10.2627,1406200.0
2012-02-10 11:00:00,13.62,13.64,13.6,13.6,977800.0,10.2627,10.2778,10.2477,10.2477,977800.0
2012-02-10 11:30:00,13.61,13.61,13.56,13.56,866000.0,10.2552,10.2552,10.2175,10.2175,866000.0
2012-02-10 12:00:00,13.56,13.58,13.55,13.56,607200.0,10.2175,10.2326,10.21,10.2175,607200.0
2012-02-10 12:30:00,13.56,13.58,13.56,13.57,1023800.0,10.2175,10.2326,10.2175,10.2251,1023800.0
2012-02-10 13:00:00,13.57,13.58,13.56,13.56,784800.0,10.2251,10.2326,10.2175,10.2175,784800.0
2012-02-10 13:30:00,13.56,13.56,13.53,13.54,603000.0,10.2175,10.2175,10.1949,10.2025,603000.0
2012-02-10 14:00:00,13.54,13.56,13.54,13.56,1373600.0,10.2025,10.2175,10.2025,10.2175,1373600.0
2012-02-10 14:30:00,13.56,13.56,13.54,13.55,1170200.0,10.2175,10.2175,10.2025,10.21,1170200.0
2012-02-10 15:00:00,13.55,13.56,13.53,13.55,1417000.0,10.21,10.2175,10.1949,10.21,1417000.0
2012-02-10 15:30:00,13.55,13.59,13.54,13.59,3830200.0,10.21,10.2401,10.2025,10.2401,3830200.0
2012-02-13 09:30:00,13.66,13.74,13.63,13.73,2267000.0,10.2929,10.3532,10.2703,10.3456,2267000.0
2012-02-13 10:00:00,13.73,13.76,13.66,13.72,2215600.0,10.3456,10.3682,10.2929,10.3381,2215600.0
2012-02-13 10:30:00,13.72,13.74,13.69,13.73,942000.0,10.3381,10.3532,10.3155,10.3456,942000.0
2012-02-13 11:00:00,13.72,13.74,13.68,13.69,928400.0,10.3381,10.3532,10.3079,10.3155,928400.0
2012-02-13 11:30:00,13.7,13.74,13.69,13.74,935800.0,10.323,10.3532,10.3155,10.3532,935800.0
2012-02-13 12:00:00,13.73,13.74,13.7,13.7,502800.0,10.3456,10.3532,10.323,10.323,502800.0
2012-02-13 12:30:00,13.7,13.7,13.69,13.69,540800.0,10.323,10.323,10.3155,10.3155,540800.0
2012-02-13 13:00:00,13.69,13.73,13.69,13.71,671600.0,10.3155,10.3456,10.3155,10.3305,671600.0
2012-02-13 13:30:00,13.71,13.74,13.71,13.72,406800.0,10.3305,10.3532,10.3305,10.3381,406800.0
2012-02-13 14:00:00,13.72,13.73,13.71,13.71,639400.0,10.3381,10.3456,10.3305,10.3305,639400.0
2012-02-13 14:30:00,13.71,13.74,13.71,13.71,800600.0,10.3305,10.3532,10.3305,10.3305,800600.0
2012-02-13 15:00:00,13.71,13.72,13.69,13.69,1097600.0,10.3305,10.3381,10.3155,10.3155,1097600.0
2012-02-13 15:30:00,13.69,13.71,13.68,13.7,2495400.0,10.3155,10.3305,10.3079,10.323,2495400.0
2012-02-14 09:30:00,13.61,13.68,13.55,13.63,2057000.0,10.2552,10.3079,10.21,10.2703,2057000.0
2012-02-14 10:00:00,13.63,13.65,13.6,13.62,2831200.0,10.2703,10.2853,10.2477,10.2627,2831200.0
2012-02-14 10:30:00,13.61,13.62,13.56,13.57,2246600.0,10.2552,10.2627,10.2175,10.2251,2246600.0
2012-02-14 11:00:00,13.58,13.6,13.56,13.59,1528000.0,10.2326,10.2477,10.2175,10.2401,1528000.0
2012-02-14 11:30:00,13.58,13.64,13.58,13.61,836400.0,10.2326,10.2778,10.2326,10.2552,836400.0
2012-02-14 12:00:00,13.61,13.61,13.58,13.61,789800.0,10.2552,10.2552,10.2326,10.2552,789800.0
2012-02-14 12:30:00,13.6,13.64,13.59,13.59,1548200.0,10.2477,10.2778,10.2401,10.2401,1548200.0
2012-02-14 13:00:00,13.59,13.61,13.58,13.59,1740800.0,10.2401,10.2552,10.2326,10.2401,1740800.0
2012-02-14 13:30:00,13.59,13.59,13.54,13.56,2247400.0,10.2401,10.2401,10.2025,10.2175,2247400.0
2012-02-14 14:00:00,13.56,13.56,13.48,13.49,2613800.0,10.2175,10.2175,10.1572,10.1648,2613800.0
2012-02-14 14:30:00,13.48,13.51,13.47,13.49,4314600.0,10.1572,10.1798,10.1497,10.1648,4314600.0
2012-02-14 15:00:00,13.49,13.52,13.48,13.5,3230800.0,10.1648,10.1874,10.1572,10.1723,3230800.0
2012-02-14 15:30:00,13.5,13.63,13.49,13.63,5279600.0,10.1723,10.2703,10.1648,10.2703,5279600.0
2012-02-15 09:30:00,14.49,14.53,14.15,14.42,14871200.0,10.9183,10.9484,10.6621,10.8655,14871200.0
2012-02-15 10:00:00,14.42,14.46,14.36,14.41,7633600.0,10.8655,10.8957,10.8203,10.858,7633600.0
2012-02-15 10:30:00,14.42,14.43,14.3,14.34,6519000.0,10.8655,10.8731,10.7751,10.8053,6519000.0
2012-02-15 11:00:00,14.34,14.4,14.31,14.32,4770200.0,10.8053,10.8505,10.7827,10.7902,4770200.0
2012-02-15 11:30:00,14.33,14.35,14.28,14.33,3750800.0,10.7977,10.8128,10.76,10.7977,3750800.0
2012-02-15 12:00:00,14.33,14.35,14.28,14.29,2279400.0,10.7977,10.8128,10.76,10.7676,2279400.0
2012-02-15 12:30:00,14.29,14.33,14.26,14.27,2699000.0,10.7676,10.7977,10.745,10.7525,2699000.0
2012-02-15 13:00:00,14.27,14.32,14.24,14.3,3062600.0,10.7525,10.7902,10.7299,10.7751,3062600.0
2012-02-15 13:30:00,14.3,14.36,14.29,14.35,2362000.0,10.7751,10.8203,10.7676,10.8128,2362000.0
2012-02-15 14:00:00,14.35,14.36,14.25,14.31,2434000.0,10.8128,10.8203,10.7374,10.7827,2434000.0
2012-02-15 14:30:00,14.31,14.34,14.27,14.27,1850800.0,10.7827,10.8053,10.7525,10.7525,1850800.0
2012-02-15 15:00:00,14.27,14.28,14.22,14.24,3496600.0,10.7525,10.76,10.7148,10.7299,3496600.0
2012-02-15 15:30:00,14.24,14.28,14.22,14.26,8763200.0,10.7299,10.76,10.7148,10.745,8763200.0
2012-02-16 09:30:00,14.36,14.4,14.22,14.28,4623800.0,10.8203,10.8505,10.7148,10.76,4623800.0
2012-02-16 10:00:00,14.28,14.34,14.25,14.31,3935400.0,10.76,10.8053,10.7374,10.7827,3935400.0
2012-02-16 10:30:00,14.31,14.33,14.2,14.21,1831000.0,10.7827,10.7977,10.6998,10.7073,1831000.0
2012-02-16 11:00:00,14.21,14.29,14.21,14.28,2537000.0,10.7073,10.7676,10.7073,10.76,2537000.0
2012-02-16 11:30:00,14.28,14.31,14.25,14.28,1725600.0,10.76,10.7827,10.7374,10.76,1725600.0
2012-02-16 12:00:00,14.28,14.36,14.27,14.35,2260600.0,10.76,10.8203,10.7525,10.8128,2260600.0
2012-02-16 12:30:00,14.35,14.37,14.31,14.36,2480400.0,10.8128,10.8279,10.7827,10.8203,2480400.0
2012-02-16 13:00:00,14.36,14.4,14.35,14.37,2771000.0,10.8203,10.8505,10.8128,10.8279,2771000.0
2012-02-16 13:30:00,14.37,14.39,14.35,14.37,1640800.0,10.8279,10.8429,10.8128,10.8279,1640800.0
2012-02-16 14:00:00,14.37,14.37,14.32,14.33,1729400.0,10.8279,10.8279,10.7902,10.7977,1729400.0
2012-02-16 14:30:00,14.33,14.36,14.33,14.35,1425400.0,10.7977,10.8203,10.7977,10.8128,1425400.0
2012-02-16 15:00:00,14.35,14.36,14.31,14.33,1965800.0,10.8128,10.8203,10.7827,10.7977,1965800.0
2012-02-16 15:30:00,14.33,14.34,14.31,14.33,3869200.0,10.7977,10.8053,10.7827,10.7977,3869200.0
2012-02-17 09:30:00,14.27,14.39,14.2,14.34,10497800.0,10.7525,10.8429,10.6998,10.8053,10497800.0
2012-02-17 10:00:00,14.34,14.36,14.31,14.33,2468800.0,10.8053,10.8203,10.7827,10.7977,2468800.0
2012-02-17 10:30:00,14.34,14.37,14.33,14.33,2773600.0,10.8053,10.8279,10.7977,10.7977,2773600.0
2012-02-17 11:00:00,14.33,14.4,14.31,14.37,2070600.0,10.7977,10.8505,10.7827,10.8279,2070600.0
2012-02-17 11:30:00,14.37,14.4,14.35,14.38,1368600.0,10.8279,10.8505,10.8128,10.8354,1368600.0
2012-02-17 12:00:00,14.38,14.39,14.37,14.39,735400.0,10.8354,10.8429,10.8279,10.8429,735400.0
2012-02-17 12:30:00,14.38,14.41,14.38,14.39,1633800.0,10.8354,10.858,10.8354,10.8429,1633800.0
2012-02-17 13:00:00,14.39,14.43,14.37,14.43,1261200.0,10.8429,10.8731,10.8279,10.8731,1261200.0
2012-02-17 13:30:00,14.43,14.49,14.42,14.48,1885200.0,10.8731,10.9183,10.8655,10.9107,1885200.0
2012-02-17 14:00:00,14.48,14.55,14.48,14.55,3027600.0,10.9107,10.9635,10.9107,10.9635,3027600.0
2012-02-17 14:30:00,14.55,14.63,14.55,14.61,3459600.0,10.9635,11.0238,10.9635,11.0087,3459600.0
2012-02-17 15:00:00,14.61,14.62,14.54,14.56,3702000.0,11.0087,11.0162,10.956,10.971,3702000.0
2012-02-17 15:30:00,14.56,14.62,14.55,14.59,8627200.0,10.971,11.0162,10.9635,10.9936,8627200.0
2012-02-21 09:30:00,14.56,14.59,14.46,14.51,2350200.0,10.971,10.9936,10.8957,10.9334,2350200.0
2012-02-21 10:00:00,14.51,14.53,14.49,14.52,2709400.0,10.9334,10.9484,10.9183,10.9409,2709400.0
2012-02-21 10:30:00,14.52,14.53,14.49,14.51,1710600.0,10.9409,10.9484,10.9183,10.9334,1710600.0
2012-02-21 11:00:00,14.51,14.51,14.48,14.49,814200.0,10.9334,10.9334,10.9107,10.9183,814200.0
2012-02-21 11:30:00,14.49,14.5,14.49,14.49,1205600.0,10.9183,10.9258,10.9183,10.9183,1205600.0
2012-02-21 12:00:00,14.49,14.52,14.49,14.51,1931600.0,10.9183,10.9409,10.9183,10.9334,1931600.0
2012-02-21 12:30:00,14.52,14.53,14.49,14.52,1066000.0,10.9409,10.9484,10.9183,10.9409,1066000.0
2012-02-21 13:00:00,14.52,14.58,14.52,14.54,2372400.0,10.9409,10.9861,10.9409,10.956,2372400.0
2012-02-21 13:30:00,14.54,14.56,14.52,14.53,1319600.0,10.956,10.971,10.9409,10.9484,1319600.0
2012-02-21 14:00:00,14.53,14.54,14.5,14.53,1278400.0,10.9484,10.956,10.9258,10.9484,1278400.0
2012-02-21 14:30:00,14.53,14.57,14.52,14.55,2802400.0,10.9484,10.9786,10.9409,10.9635,2802400.0
2012-02-21 15:00:00,14.54,14.55,14.52,14.52,2700800.0,10.956,10.9635,10.9409,10.9409,2700800.0
2012-02-21 15:30:00,14.53,14.53,14.48,14.53,4599200.0,10.9484,10.9484,10.9107,10.9484,4599200.0
2012-02-22 09:30:00,14.49,14.54,14.41,14.45,2556200.0,10.9183,10.956,10.858,10.8881,2556200.0
2012-02-22 10:00:00,14.45,14.57,14.43,14.55,3480000.0,10.8881,10.9786,10.8731,10.9635,3480000.0
2012-02-22 10:30:00,14.56,14.58,14.49,14.58,2727000.0,10.971,10.9861,10.9183,10.9861,2727000.0
2012-02-22 11:00:00,14.58,14.6,14.56,14.6,2306800.0,10.9861,11.0012,10.971,11.0012,2306800.0
2012-02-22 11:30:00,14.59,14.63,14.53,14.61,3644400.0,10.9936,11.0238,10.9484,11.0087,3644400.0
2012-02-22 12:00:00,14.61,14.61,14.57,14.6,2313600.0,11.0087,11.0087,10.9786,11.0012,2313600.0
2012-02-22 12:30:00,14.6,14.6,14.56,14.58,1621200.0,11.0012,11.0012,10.971,10.9861,1621200.0
2012-02-22 13:00:00,14.57,14.59,14.56,14.58,3178400.0,10.9786,10.9936,10.971,10.9861,3178400.0
2012-02-22 13:30:00,14.58,14.59,14.57,14.58,1643200.0,10.9861,10.9936,10.9786,10.9861,1643200.0
2012-02-22 14:00:00,14.58,14.6,14.57,14.59,2976600.0,10.9861,11.0012,10.9786,10.9936,2976600.0
2012-02-22 14:30:00,14.59,14.6,14.58,14.59,1986400.0,10.9936,11.0012,10.9861,10.9936,1986400.0
2012-02-22 15:00:00,14.59,14.62,14.59,14.6,3140400.0,10.9936,11.0162,10.9936,11.0012,3140400.0
2012-02-22 15:30:00,14.6,14.65,14.57,14.64,6627000.0,11.0012,11.0388,10.9786,11.0313,6627000.0
2012-02-23 09:30:00,14.62,14.69,14.59,14.63,2112400.0,11.0162,11.069,10.9936,11.0238,2112400.0
2012-02-23 10:00:00,14.63,14.69,14.62,14.65,1966600.0,11.0238,11.069,11.0162,11.0388,1966600.0
2012-02-23 10:30:00,14.65,14.73,14.63,14.71,1744800.0,11.0388,11.0991,11.0238,11.0841,1744800.0
2012-02-23 11:00:00,14.71,14.75,14.69,14.75,2029600.0,11.0841,11.1142,11.069,11.1142,2029600.0
2012-02-23 11:30:00,14.74,14.77,14.7,14.71,3164400.0,11.1067,11.1293,11.0765,11.0841,3164400.0
2012-02-23 12:00:00,14.7,14.74,14.7,14.74,821400.0,11.0765,11.1067,11.0765,11.1067,821400.0
2012-02-23 12:30:00,14.74,14.78,14.74,14.77,1304600.0,11.1067,11.1368,11.1067,11.1293,1304600.0
2012-02-23 13:00:00,14.77,14.81,14.76,14.81,1717200.0,11.1293,11.1594,11.1217,11.1594,1717200.0
2012-02-23 13:30:00,14.81,14.87,14.81,14.85,3485400.0,11.1594,11.2046,11.1594,11.1895,3485400.0
2012-02-23 14:00:00,14.86,14.89,14.85,14.87,2655600.0,11.1971,11.2197,11.1895,11.2046,2655600.0
2012-02-23 14:30:00,14.88,14.88,14.82,14.83,3464600.0,11.2121,11.2121,11.1669,11.1745,3464600.0
2012-02-23 15:00:00,14.83,14.86,14.81,14.85,2852400.0,11.1745,11.1971,11.1594,11.1895,2852400.0
2012-02-23 15:30:00,14.85,14.92,14.84,14.9,10349000.0,11.1895,11.2423,11.182,11.2272,10349000.0
2012-02-24 09:30:00,14.96,14.96,14.7,14.7,2951000.0,11.2724,11.2724,11.0765,11.0765,2951000.0
2012-02-24 10:00:00,14.7,14.75,14.68,14.73,4192600.0,11.0765,11.1142,11.0614,11.0991,4192600.0
2012-02-24 10:30:00,14.73,14.74,14.63,14.63,2590600.0,11.0991,11.1067,11.0238,11.0238,2590600.0
2012-02-24 11:00:00,14.63,14.65,14.61,14.61,2301200.0,11.0238,11.0388,11.0087,11.0087,2301200.0
2012-02-24 11:30:00,14.61,14.67,14.6,14.67,2610600.0,11.0087,11.0539,11.0012,11.0539,2610600.0
2012-02-24 12:00:00,14.67,14.68,14.65,14.65,2220600.0,11.0539,11.0614,11.0388,11.0388,2220600.0
2012-02-24 12:30:00,14.65,14.65,14.6,14.6,2219400.0,11.0388,11.0388,11.0012,11.0012,2219400.0
2012-02-24 13:00:00,14.6,14.62,14.6,14.6,1102600.0,11.0012,11.0162,11.0012,11.0012,1102600.0
2012-02-24 13:30:00,14.6,14.6,14.57,14.58,1227800.0,11.0012,11.0012,10.9786,10.9861,1227800.0
2012-02-24 14:00:00,14.58,14.61,14.57,14.57,1314200.0,10.9861,11.0087,10.9786,10.9786,1314200.0
2012-02-24 14:30:00,14.57,14.58,14.53,14.58,2440400.0,10.9786,10.9861,10.9484,10.9861,2440400.0
2012-02-24 15:00:00,14.57,14.58,14.56,14.57,1258400.0,10.9786,10.9861,10.971,10.9786,1258400.0
2012-02-24 15:30:00,14.57,14.61,14.56,14.6,3337400.0,10.9786,11.0087,10.971,11.0012,3337400.0
2012-02-27 09:30:00,14.47,14.58,14.45,14.55,1811400.0,10.9032,10.9861,10.8881,10.9635,1811400.0
2012-02-27 10:00:00,14.55,14.62,14.53,14.59,2124600.0,10.9635,11.0162,10.9484,10.9936,2124600.0
2012-02-27 10:30:00,14.59,14.65,14.56,14.63,1257400.0,10.9936,11.0388,10.971,11.0238,1257400.0
2012-02-27 11:00:00,14.63,14.69,14.63,14.67,1871200.0,11.0238,11.069,11.0238,11.0539,1871200.0
2012-02-27 11:30:00,14.66,14.7,14.65,14.65,1590200.0,11.0464,11.0765,11.0388,11.0388,1590200.0
2012-02-27 12:00:00,14.65,14.65,14.63,14.63,1193200.0,11.0388,11.0388,11.0238,11.0238,1193200.0
2012-02-27 12:30:00,14.63,14.65,14.62,14.63,1458000.0,11.0238,11.0388,11.0162,11.0238,1458000.0
2012-02-27 13:00:00,14.63,14.64,14.61,14.62,785200.0,11.0238,11.0313,11.0087,11.0162,785200.0
2012-02-27 13:30:00,14.61,14.61,14.58,14.59,1160600.0,11.0087,11.0087,10.9861,10.9936,1160600.0
2012-02-27 14:00:00,14.59,14.6,14.57,14.59,1627200.0,10.9936,11.0012,10.9786,10.9936,1627200.0
2012-02-27 14:30:00,14.6,14.63,14.59,14.62,1267000.0,11.0012,11.0238,10.9936,11.0162,1267000.0
2012-02-27 15:00:00,14.62,14.65,14.61,14.63,2014000.0,11.0162,11.0388,11.0087,11.0238,2014000.0
2012-02-27 15:30:00,14.63,14.68,14.59,14.6,3882800.0,11.0238,11.0614,10.9936,11.0012,3882800.0
2012-02-28 09:30:00,14.6,14.65,14.53,14.59,1735400.0,11.0012,11.0388,10.9484,10.9936,1735400.0
2012-02-28 10:00:00,14.6,14.65,14.56,14.56,1930000.0,11.0012,11.0388,10.971,10.971,1930000.0
2012-02-28 10:30:00,14.56,14.62,14.56,14.57,1214200.0,10.971,11.0162,10.971,10.9786,1214200.0
2012-02-28 11:00:00,14.58,14.6,14.54,14.54,1754600.0,10.9861,11.0012,10.956,10.956,1754600.0
2012-02-28 11:30:00,14.55,14.59,14.52,14.58,1392200.0,10.9635,10.9936,10.9409,10.9861,1392200.0
2012-02-28 12:00:00,14.58,14.62,14.57,14.6,1839400.0,10.9861,11.0162,10.9786,11.0012,1839400.0
2012-02-28 12:30:00,14.6,14.61,14.58,14.6,805000.0,11.0012,11.0087,10.9861,11.0012,805000.0
2012-02-28 13:00:00,14.6,14.63,14.58,14.62,1613000.0,11.0012,11.0238,10.9861,11.0162,1613000.0
2012-02-28 13:30:00,14.62,14.62,14.59,14.6,2281600.0,11.0162,11.0162,10.9936,11.0012,2281600.0
2012-02-28 14:00:00,14.59,14.62,14.58,14.58,3243200.0,10.9936,11.0162,10.9861,10.9861,3243200.0
2012-02-28 14:30:00,14.58,14.65,14.58,14.63,1317000.0,10.9861,11.0388,10.9861,11.0238,1317000.0
2012-02-28 15:00:00,14.63,14.67,14.6,14.67,1102000.0,11.0238,11.0539,11.0012,11.0539,1102000.0
2012-02-28 15:30:00,14.67,14.7,14.65,14.68,3701600.0,11.0539,11.0765,11.0388,11.0614,3701600.0
2012-02-29 09:30:00,14.7,14.73,14.63,14.72,1540400.0,11.0765,11.0991,11.0238,11.0916,1540400.0
2012-02-29 10:00:00,14.72,14.78,14.7,14.74,1888400.0,11.0916,11.1368,11.0765,11.1067,1888400.0
2012-02-29 10:30:00,14.74,14.74,14.67,14.7,2880400.0,11.1067,11.1067,11.0539,11.0765,2880400.0
2012-02-29 11:00:00,14.7,14.71,14.65,14.65,2666200.0,11.0765,11.0841,11.0388,11.0388,2666200.0
2012-02-29 11:30:00,14.65,14.73,14.65,14.7,1494400.0,11.0388,11.0991,11.0388,11.0765,1494400.0
2012-02-29 12:00:00,14.7,14.74,14.7,14.72,1084400.0,11.0765,11.1067,11.0765,11.0916,1084400.0
2012-02-29 12:30:00,14.72,14.73,14.7,14.71,1359600.0,11.0916,11.0991,11.0765,11.0841,1359600.0
2012-02-29 13:00:00,14.71,14.72,14.7,14.71,1550800.0,11.0841,11.0916,11.0765,11.0841,1550800.0
2012-02-29 13:30:00,14.71,14.74,14.69,14.74,1550800.0,11.0841,11.1067,11.069,11.1067,1550800.0
2012-02-29 14:00:00,14.74,14.76,14.72,14.74,1824800.0,11.1067,11.1217,11.0916,11.1067,1824800.0
2012-02-29 14:30:00,14.74,14.75,14.71,14.71,1318000.0,11.1067,11.1142,11.0841,11.0841,1318000.0
2012-02-29 15:00:00,14.71,14.72,14.67,14.72,1513600.0,11.0841,11.0916,11.0539,11.0916,1513600.0
2012-02-29 15:30:00,14.72,14.74,14.69,14.7,6547800.0,11.0916,11.1067,11.069,11.0765,6547800.0
2012-03-01 09:30:00,14.71,14.78,14.68,14.77,1616400.0,11.0841,11.1368,11.0614,11.1293,1616400.0
2012-03-01 10:00:00,14.77,14.77,14.7,14.74,2023800.0,11.1293,11.1293,11.0765,11.1067,2023800.0
2012-03-01 10:30:00,14.74,14.76,14.71,14.75,1226600.0,11.1067,11.1217,11.0841,11.1142,1226600.0
2012-03-01 11:00:00,14.75,14.8,14.75,14.77,1282400.0,11.1142,11.1519,11.1142,11.1293,1282400.0
2012-03-01 11:30:00,14.78,14.82,14.76,14.81,1386400.0,11.1368,11.1669,11.1217,11.1594,1386400.0
2012-03-01 12:00:00,14.81,14.81,14.76,14.78,1310000.0,11.1594,11.1594,11.1217,11.1368,1310000.0
2012-03-01 12:30:00,14.78,14.78,14.74,14.74,1603200.0,11.1368,11.1368,11.1067,11.1067,1603200.0
2012-03-01 13:00:00,14.74,14.74,14.7,14.71,2822600.0,11.1067,11.1067,11.0765,11.0841,2822600.0
2012-03-01 13:30:00,14.71,14.73,14.7,14.7,1387000.0,11.0841,11.0991,11.0765,11.0765,1387000.0
2012-03-01 14:00:00,14.7,14.72,14.68,14.71,1141200.0,11.0765,11.0916,11.0614,11.0841,1141200.0
2012-03-01 14:30:00,14.7,14.72,14.69,14.7,1505600.0,11.0765,11.0916,11.069,11.0765,1505600.0
2012-03-01 15:00:00,14.7,14.72,14.65,14.69,2073400.0,11.0765,11.0916,11.0388,11.069,2073400.0
2012-03-01 15:30:00,14.69,14.74,14.65,14.72,4707600.0,11.069,11.1067,11.0388,11.0916,4707600.0
2012-03-02 09:30:00,14.76,14.81,14.68,14.77,1918400.0,11.1217,11.1594,11.0614,11.1293,1918400.0
2012-03-02 10:00:00,14.76,14.76,14.72,14.72,1481600.0,11.1217,11.1217,11.0916,11.0916,1481600.0
2012-03-02 10:30:00,14.72,14.72,14.62,14.63,2090600.0,11.0916,11.0916,11.0162,11.0238,2090600.0
2012-03-02 11:00:00,14.63,14.67,14.62,14.65,1377400.0,11.0238,11.0539,11.0162,11.0388,1377400.0
2012-03-02 11:30:00,14.66,14.67,14.56,14.59,1323000.0,11.0464,11.0539,10.971,10.9936,1323000.0
2012-03-02 12:00:00,14.6,14.62,14.58,14.61,1132200.0,11.0012,11.0162,10.9861,11.0087,1132200.0
2012-03-02 12:30:00,14.61,14.63,14.59,14.61,876400.0,11.0087,11.0238,10.9936,11.0087,876400.0
2012-03-02 13:00:00,14.61,14.61,14.54,14.56,1424400.0,11.0087,11.0087,10.956,10.971,1424400.0
2012-03-02 13:30:00,14.56,14.6,14.56,14.57,1247200.0,10.971,11.0012,10.971,10.9786,1247200.0
2012-03-02 14:00:00,14.58,14.6,14.56,14.6,1283200.0,10.9861,11.0012,10.971,11.0012,1283200.0
2012-03-02 14:30:00,14.59,14.6,14.58,14.6,908000.0,10.9936,11.0012,10.9861,11.0012,908000.0
2012-03-02 15:00:00,14.6,14.65,14.58,14.65,1435800.0,11.0012,11.0388,10.9861,11.0388,1435800.0
2012-03-02 15:30:00,14.65,14.67,14.6,14.62,3974200.0,11.0388,11.0539,11.0012,11.0162,3974200.0
2012-03-05 09:30:00,14.57,14.59,14.4,14.49,2710400.0,10.9786,10.9936,10.8505,10.9183,2710400.0
2012-03-05 10:00:00,14.49,14.51,14.46,14.46,2085200.0,10.9183,10.9334,10.8957,10.8957,2085200.0
2012-03-05 10:30:00,14.46,14.5,14.45,14.49,1868600.0,10.8957,10.9258,10.8881,10.9183,1868600.0
2012-03-05 11:00:00,14.49,14.5,14.47,14.49,2600800.0,10.9183,10.9258,10.9032,10.9183,2600800.0
2012-03-05 11:30:00,14.49,14.5,14.48,14.49,1476600.0,10.9183,10.9258,10.9107,10.9183,1476600.0
2012-03-05 12:00:00,14.49,14.49,14.46,14.47,1231200.0,10.9183,10.9183,10.8957,10.9032,1231200.0
2012-03-05 12:30:00,14.47,14.48,14.45,14.47,1289000.0,10.9032,10.9107,10.8881,10.9032,1289000.0
2012-03-05 13:00:00,14.47,14.5,14.47,14.49,864200.0,10.9032,10.9258,10.9032,10.9183,864200.0
2012-03-05 13:30:00,14.5,14.5,14.48,14.49,1345600.0,10.9258,10.9258,10.9107,10.9183,1345600.0
2012-03-05 14:00:00,14.49,14.52,14.49,14.52,2030000.0,10.9183,10.9409,10.9183,10.9409,2030000.0
2012-03-05 14:30:00,14.52,14.58,14.5,14.56,1391800.0,10.9409,10.9861,10.9258,10.971,1391800.0
2012-03-05 15:00:00,14.56,14.61,14.56,14.61,2112400.0,10.971,11.0087,10.971,11.0087,2112400.0
2012-03-05 15:30:00,14.61,14.61,14.54,14.55,3689600.0,11.0087,11.0087,10.956,10.9635,3689600.0
2012-03-06 09:30:00,14.43,14.58,14.43,14.46,3588400.0,10.8731,10.9861,10.8731,10.8957,3588400.0
2012-03-06 10:00:00,14.46,14.49,14.39,14.45,3762000.0,10.8957,10.9183,10.8429,10.8881,3762000.0
2012-03-06 10:30:00,14.45,14.47,14.43,14.45,1882000.0,10.8881,10.9032,10.8731,10.8881,1882000.0
2012-03-06 11:00:00,14.45,14.45,14.39,14.41,1499800.0,10.8881,10.8881,10.8429,10.858,1499800.0
2012-03-06 11:30:00,14.4,14.44,14.39,14.41,1557000.0,10.8505,10.8806,10.8429,10.858,1557000.0
2012-03-06 12:00:00,14.41,14.42,14.38,14.4,2023800.0,10.858,10.8655,10.8354,10.8505,2023800.0
2012-03-06 12:30:00,14.4,14.44,14.4,14.44,873600.0,10.8505,10.8806,10.8505,10.8806,873600.0
2012-03-06 13:00:00,14.44,14.45,14.42,14.43,790200.0,10.8806,10.8881,10.8655,10.8731,790200.0
2012-03-06 13:30:00,14.43,14.45,14.4,14.4,1809600.0,10.8731,10.8881,10.8505,10.8505,1809600.0
2012-03-06 14:00:00,14.39,14.42,14.36,14.37,2205200.0,10.8429,10.8655,10.8203,10.8279,2205200.0
2012-03-06 14:30:00,14.38,14.42,14.37,14.4,1411600.0,10.8354,10.8655,10.8279,10.8505,1411600.0
2012-03-06 15:00:00,14.4,14.46,14.4,14.43,1878400.0,10.8505,10.8957,10.8505,10.8731,1878400.0
2012-03-06 15:30:00,14.43,14.47,14.42,14.46,3844600.0,10.8731,10.9032,10.8655,10.8957,3844600.0
2012-03-07 09:30:00,14.48,14.49,14.4,14.48,2555600.0,10.9107,10.9183,10.8505,10.9107,2555600.0
2012-03-07 10:00:00,14.48,14.51,14.46,14.47,2210800.0,10.9107,10.9334,10.8957,10.9032,2210800.0
2012-03-07 10:30:00,14.47,14.47,14.44,14.47,2040400.0,10.9032,10.9032,10.8806,10.9032,2040400.0
2012-03-07 11:00:00,14.47,14.54,14.47,14.54,1634600.0,10.9032,10.956,10.9032,10.956,1634600.0
2012-03-07 11:30:00,14.54,14.56,14.54,14.55,1256400.0,10.956,10.971,10.956,10.9635,1256400.0
2012-03-07 12:00:00,14.55,14.59,14.54,14.59,1210600.0,10.9635,10.9936,10.956,10.9936,1210600.0
2012-03-07 12:30:00,14.59,14.63,14.58,14.62,1309200.0,10.9936,11.0238,10.9861,11.0162,1309200.0
2012-03-07 13:00:00,14.63,14.63,14.58,14.58,2203200.0,11.0238,11.0238,10.9861,10.9861,2203200.0
2012-03-07 13:30:00,14.59,14.59,14.56,14.58,1443600.0,10.9936,10.9936,10.971,10.9861,1443600.0
2012-03-07 14:00:00,14.58,14.6,14.58,14.6,1058600.0,10.9861,11.0012,10.9861,11.0012,1058600.0
2012-03-07 14:30:00,14.6,14.62,14.57,14.58,1792600.0,11.0012,11.0162,10.9786,10.9861,1792600.0
2012-03-07 15:00:00,14.58,14.63,14.58,14.63,1464600.0,10.9861,11.0238,10.9861,11.0238,1464600.0
2012-03-07 15:30:00,14.63,14.66,14.62,14.63,3863200.0,11.0238,11.0464,11.0162,11.0238,3863200.0
2012-03-08 09:30:00,14.72,14.79,14.7,14.76,1878800.0,11.0916,11.1443,11.0765,11.1217,1878800.0
2012-03-08 10:00:00,14.76,14.76,14.7,14.72,1599600.0,11.1217,11.1217,11.0765,11.0916,1599600.0
2012-03-08 10:30:00,14.72,14.74,14.71,14.73,3836800.0,11.0916,11.1067,11.0841,11.0991,3836800.0
2012-03-08 11:00:00,14.73,14.79,14.72,14.79,1501000.0,11.0991,11.1443,11.0916,11.1443,1501000.0
2012-03-08 11:30:00,14.79,14.85,14.79,14.85,1663800.0,11.1443,11.1895,11.1443,11.1895,1663800.0
2012-03-08 12:00:00,14.85,14.85,14.81,14.81,857200.0,11.1895,11.1895,11.1594,11.1594,857200.0
2012-03-08 12:30:00,14.82,14.84,14.81,14.83,558600.0,11.1669,11.182,11.1594,11.1745,558600.0
2012-03-08 13:00:00,14.83,14.84,14.81,14.84,710800.0,11.1745,11.182,11.1594,11.182,710800.0
2012-03-08 13:30:00,14.84,14.85,14.84,14.85,638400.0,11.182,11.1895,11.182,11.1895,638400.0
2012-03-08 14:00:00,14.85,14.86,14.82,14.84,1222000.0,11.1895,11.1971,11.1669,11.182,1222000.0
2012-03-08 14:30:00,14.84,14.85,14.82,14.85,734000.0,11.182,11.1895,11.1669,11.1895,734000.0
2012-03-08 15:00:00,14.85,14.88,14.84,14.86,1017600.0,11.1895,11.2121,11.182,11.1971,1017600.0
2012-03-08 15:30:00,14.86,14.87,14.81,14.81,2487400.0,11.1971,11.2046,11.1594,11.1594,2487400.0
2012-03-09 09:30:00,14.85,14.9,14.84,14.87,948000.0,11.1895,11.2272,11.182,11.2046,948000.0
2012-03-09 10:00:00,14.87,14.9,14.85,14.9,1290400.0,11.2046,11.2272,11.1895,11.2272,1290400.0
2012-03-09 10:30:00,14.9,14.92,14.88,14.9,1131800.0,11.2272,11.2423,11.2121,11.2272,1131800.0
2012-03-09 11:00:00,14.9,14.91,14.86,14.86,887200.0,11.2272,11.2348,11.1971,11.1971,887200.0
2012-03-09 11:30:00,14.86,14.88,14.85,14.88,682000.0,11.1971,11.2121,11.1895,11.2121,682000.0
2012-03-09 12:00:00,14.88,14.88,14.84,14.85,1123400.0,11.2121,11.2121,11.182,11.1895,1123400.0
2012-03-09 12:30:00,14.85,14.88,14.84,14.88,490200.0,11.1895,11.2121,11.182,11.2121,490200.0
2012-03-09 13:00:00,14.88,14.91,14.87,14.88,1189800.0,11.2121,11.2348,11.2046,11.2121,1189800.0
2012-03-09 13:30:00,14.87,14.89,14.87,14.89,1234000.0,11.2046,11.2197,11.2046,11.2197,1234000.0
2012-03-09 14:00:00,14.89,14.9,14.88,14.89,745800.0,11.2197,11.2272,11.2121,11.2197,745800.0
2012-03-09 14:30:00,14.89,14.93,14.88,14.9,1766400.0,11.2197,11.2498,11.2121,11.2272,1766400.0
2012-03-09 15:00:00,14.9,14.92,14.88,14.9,1803800.0,11.2272,11.2423,11.2121,11.2272,1803800.0
2012-03-09 15:30:00,14.9,14.93,14.88,14.92,3242200.0,11.2272,11.2498,11.2121,11.2423,3242200.0
2012-03-12 09:30:00,14.85,14.93,14.85,14.92,1312800.0,11.1895,11.2498,11.1895,11.2423,1312800.0
2012-03-12 10:00:00,14.91,14.91,14.87,14.88,1495400.0,11.2348,11.2348,11.2046,11.2121,1495400.0
2012-03-12 10:30:00,14.88,14.88,14.81,14.81,1569000.0,11.2121,11.2121,11.1594,11.1594,1569000.0
2012-03-12 11:00:00,14.81,14.82,14.79,14.8,941200.0,11.1594,11.1669,11.1443,11.1519,941200.0
2012-03-12 11:30:00,14.8,14.82,14.79,14.79,846200.0,11.1519,11.1669,11.1443,11.1443,846200.0
2012-03-12 12:00:00,14.79,14.84,14.78,14.82,1012800.0,11.1443,11.182,11.1368,11.1669,1012800.0
2012-03-12 12:30:00,14.82,14.83,14.8,14.81,976000.0,11.1669,11.1745,11.1519,11.1594,976000.0
2012-03-12 13:00:00,14.81,14.84,14.8,14.83,527600.0,11.1594,11.182,11.1519,11.1745,527600.0
2012-03-12 13:30:00,14.83,14.86,14.83,14.84,713800.0,11.1745,11.1971,11.1745,11.182,713800.0
2012-03-12 14:00:00,14.84,14.85,14.83,14.83,532800.0,11.182,11.1895,11.1745,11.1745,532800.0
2012-03-12 14:30:00,14.84,14.84,14.81,14.83,944200.0,11.182,11.182,11.1594,11.1745,944200.0
2012-03-12 15:00:00,14.83,14.84,14.79,14.8,1468800.0,11.1745,11.182,11.1443,11.1519,1468800.0
2012-03-12 15:30:00,14.8,14.81,14.78,14.81,3723600.0,11.1519,11.1594,11.1368,11.1594,3723600.0
2012-03-13 09:30:00,14.92,14.95,14.83,14.87,2003600.0,11.2423,11.2649,11.1745,11.2046,2003600.0
2012-03-13 10:00:00,14.87,14.88,14.83,14.85,1538200.0,11.2046,11.2121,11.1745,11.1895,1538200.0
2012-03-13 10:30:00,14.85,14.88,14.85,14.88,893800.0,11.1895,11.2121,11.1895,11.2121,893800.0
2012-03-13 11:00:00,14.88,14.88,14.85,14.85,1067600.0,11.2121,11.2121,11.1895,11.1895,1067600.0
2012-03-13 11:30:00,14.85,14.9,14.85,14.89,1398200.0,11.1895,11.2272,11.1895,11.2197,1398200.0
2012-03-13 12:00:00,14.89,14.91,14.87,14.9,596800.0,11.2197,11.2348,11.2046,11.2272,596800.0
2012-03-13 12:30:00,14.9,14.92,14.89,14.92,615400.0,11.2272,11.2423,11.2197,11.2423,615400.0
2012-03-13 13:00:00,14.92,14.94,14.92,14.93,680800.0,11.2423,11.2574,11.2423,11.2498,680800.0
2012-03-13 13:30:00,14.93,14.94,14.88,14.88,1142200.0,11.2498,11.2574,11.2121,11.2121,1142200.0
2012-03-13 14:00:00,14.88,14.95,14.88,14.92,1319600.0,11.2121,11.2649,11.2121,11.2423,1319600.0
2012-03-13 14:30:00,14.92,14.94,14.88,14.91,1482400.0,11.2423,11.2574,11.2121,11.2348,1482400.0
2012-03-13 15:00:00,14.9,14.99,14.9,14.99,2615600.0,11.2272,11.295,11.2272,11.295,2615600.0
2012-03-13 15:30:00,14.99,15.03,14.96,15.03,5431800.0,11.295,11.3252,11.2724,11.3252,5431800.0
2012-03-14 09:30:00,14.99,15.0,14.92,14.92,1626200.0,11.295,11.3026,11.2423,11.2423,1626200.0
2012-03-14 10:00:00,14.93,14.95,14.89,14.9,1071800.0,11.2498,11.2649,11.2197,11.2272,1071800.0
2012-03-14 10:30:00,14.9,14.93,14.88,14.91,1176400.0,11.2272,11.2498,11.2121,11.2348,1176400.0
2012-03-14 11:00:00,14.91,14.93,14.9,14.93,2010200.0,11.2348,11.2498,11.2272,11.2498,2010200.0
2012-03-14 11:30:00,14.92,14.92,14.9,14.9,876000.0,11.2423,11.2423,11.2272,11.2272,876000.0
2012-03-14 12:00:00,14.9,14.91,14.9,14.9,879800.0,11.2272,11.2348,11.2272,11.2272,879800.0
2012-03-14 12:30:00,14.9,14.92,14.9,14.9,1008600.0,11.2272,11.2423,11.2272,11.2272,1008600.0
2012-03-14 13:00:00,14.9,14.93,14.9,14.9,862400.0,11.2272,11.2498,11.2272,11.2272,862400.0
2012-03-14 13:30:00,14.9,14.92,14.86,14.92,2011000.0,11.2272,11.2423,11.1971,11.2423,2011000.0
2012-03-14 14:00:00,14.92,14.97,14.92,14.93,1550200.0,11.2423,11.28,11.2423,11.2498,1550200.0
2012-03-14 14:30:00,14.93,14.96,14.92,14.94,1185000.0,11.2498,11.2724,11.2423,11.2574,1185000.0
2012-03-14 15:00:00,14.95,14.95,14.89,14.93,1715000.0,11.2649,11.2649,11.2197,11.2498,1715000.0
2012-03-14 15:30:00,14.93,14.94,14.87,14.9,4715600.0,11.2498,11.2574,11.2046,11.2272,4715600.0
2012-03-15 09:30:00,14.89,14.9,14.71,14.76,2282400.0,11.2197,11.2272,11.0841,11.1217,2282400.0
2012-03-15 10:00:00,14.76,14.84,14.74,14.81,1948000.0,11.1217,11.182,11.1067,11.1594,1948000.0
2012-03-15 10:30:00,14.81,14.85,14.8,14.81,1065600.0,11.1594,11.1895,11.1519,11.1594,1065600.0
2012-03-15 11:00:00,14.81,14.82,14.78,14.81,948800.0,11.1594,11.1669,11.1368,11.1594,948800.0
2012-03-15 11:30:00,14.81,14.88,14.81,14.88,1137200.0,11.1594,11.2121,11.1594,11.2121,1137200.0
2012-03-15 12:00:00,14.88,14.93,14.87,14.93,1448200.0,11.2121,11.2498,11.2046,11.2498,1448200.0
2012-03-15 12:30:00,14.93,14.95,14.91,14.91,803400.0,11.2498,11.2649,11.2348,11.2348,803400.0
2012-03-15 13:00:00,14.92,14.92,14.86,14.86,907800.0,11.2423,11.2423,11.1971,11.1971,907800.0
2012-03-15 13:30:00,14.86,14.9,14.84,14.86,1384400.0,11.1971,11.2272,11.182,11.1971,1384400.0
2012-03-15 14:00:00,14.85,14.91,14.85,14.88,1066200.0,11.1895,11.2348,11.1895,11.2121,1066200.0
2012-03-15 14:30:00,14.88,14.88,14.85,14.88,978000.0,11.2121,11.2121,11.1895,11.2121,978000.0
2012-03-15 15:00:00,14.88,14.92,14.86,14.88,1092200.0,11.2121,11.2423,11.1971,11.2121,1092200.0
2012-03-15 15:30:00,14.88,14.92,14.86,14.9,4062800.0,11.2121,11.2423,11.1971,11.2272,4062800.0
2012-03-16 09:30:00,14.9,14.92,14.81,14.83,12924400.0,11.2272,11.2423,11.1594,11.1745,12924400.0
2012-03-16 10:00:00,14.83,14.84,14.77,14.78,1721600.0,11.1745,11.182,11.1293,11.1368,1721600.0
2012-03-16 10:30:00,14.78,14.86,14.78,14.85,1393000.0,11.1368,11.1971,11.1368,11.1895,1393000.0
2012-03-16 11:00:00,14.86,14.86,14.8,14.81,1504600.0,11.1971,11.1971,11.1519,11.1594,1504600.0
2012-03-16 11:30:00,14.81,14.85,14.79,14.84,1168200.0,11.1594,11.1895,11.1443,11.182,1168200.0
2012-03-16 12:00:00,14.85,14.87,14.84,14.86,718800.0,11.1895,11.2046,11.182,11.1971,718800.0
2012-03-16 12:30:00,14.86,14.86,14.79,14.8,1255200.0,11.1971,11.1971,11.1443,11.1519,1255200.0
2012-03-16 13:00:00,14.8,14.83,14.8,14.83,351800.0,11.1519,11.1745,11.1519,11.1745,351800.0
2012-03-16 13:30:00,14.83,14.83,14.76,14.77,1603800.0,11.1745,11.1745,11.1217,11.1293,1603800.0
2012-03-16 14:00:00,14.77,14.79,14.74,14.75,1249200.0,11.1293,11.1443,11.1067,11.1142,1249200.0
2012-03-16 14:30:00,14.76,14.79,14.7,14.79,2625000.0,11.1217,11.1443,11.0765,11.1443,2625000.0
2012-03-16 15:00:00,14.78,14.79,14.76,14.78,1125800.0,11.1368,11.1443,11.1217,11.1368,1125800.0
2012-03-16 15:30:00,14.78,14.78,14.73,14.75,3739000.0,11.1368,11.1368,11.0991,11.1142,3739000.0
2012-03-19 09:30:00,14.71,14.77,14.63,14.77,1797400.0,11.0841,11.1293,11.0238,11.1293,1797400.0
2012-03-19 10:00:00,14.77,14.84,14.75,14.83,1358800.0,11.1293,11.182,11.1142,11.1745,1358800.0
2012-03-19 10:30:00,14.83,14.87,14.83,14.84,1072000.0,11.1745,11.2046,11.1745,11.182,1072000.0
2012-03-19 11:00:00,14.84,14.85,14.75,14.76,1457200.0,11.182,11.1895,11.1142,11.1217,1457200.0
2012-03-19 11:30:00,14.76,14.86,14.74,14.86,1882600.0,11.1217,11.1971,11.1067,11.1971,1882600.0
2012-03-19 12:00:00,14.85,14.91,14.85,14.9,885200.0,11.1895,11.2348,11.1895,11.2272,885200.0
2012-03-19 12:30:00,14.9,14.94,14.9,14.93,989800.0,11.2272,11.2574,11.2272,11.2498,989800.0
2012-03-19 13:00:00,14.93,14.97,14.93,14.96,1594600.0,11.2498,11.28,11.2498,11.2724,1594600.0
2012-03-19 13:30:00,14.96,14.96,14.93,14.95,1083200.0,11.2724,11.2724,11.2498,11.2649,1083200.0
2012-03-19 14:00:00,14.95,14.95,14.93,14.93,617200.0,11.2649,11.2649,11.2498,11.2498,617200.0
2012-03-19 14:30:00,14.94,14.94,14.9,14.93,1028600.0,11.2574,11.2574,11.2272,11.2498,1028600.0
2012-03-19 15:00:00,14.93,14.97,14.92,14.97,1600600.0,11.2498,11.28,11.2423,11.28,1600600.0
2012-03-19 15:30:00,14.97,14.99,14.92,14.94,3093400.0,11.28,11.295,11.2423,11.2574,3093400.0
2012-03-20 09:30:00,14.86,14.86,14.72,14.82,2714800.0,11.1971,11.1971,11.0916,11.1669,2714800.0
2012-03-20 10:00:00,14.83,14.86,14.79,14.81,1645000.0,11.1745,11.1971,11.1443,11.1594,1645000.0
2012-03-20 10:30:00,14.81,14.85,14.8,14.84,1397200.0,11.1594,11.1895,11.1519,11.182,1397200.0
2012-03-20 11:00:00,14.84,14.84,14.8,14.83,1213400.0,11.182,11.182,11.1519,11.1745,1213400.0
2012-03-20 11:30:00,14.83,14.88,14.83,14.88,2075600.0,11.1745,11.2121,11.1745,11.2121,2075600.0
2012-03-20 12:00:00,14.88,14.9,14.87,14.9,910000.0,11.2121,11.2272,11.2046,11.2272,910000.0
2012-03-20 12:30:00,14.9,14.95,14.9,14.95,670600.0,11.2272,11.2649,11.2272,11.2649,670600.0
2012-03-20 13:00:00,14.95,14.97,14.93,14.93,674600.0,11.2649,11.28,11.2498,11.2498,674600.0
2012-03-20 13:30:00,14.93,14.95,14.92,14.93,610800.0,11.2498,11.2649,11.2423,11.2498,610800.0
2012-03-20 14:00:00,14.93,14.97,14.92,14.96,1035000.0,11.2498,11.28,11.2423,11.2724,1035000.0
2012-03-20 14:30:00,14.96,14.96,14.92,14.93,765200.0,11.2724,11.2724,11.2423,11.2498,765200.0
2012-03-20 15:00:00,14.93,14.95,14.9,14.9,1098200.0,11.2498,11.2649,11.2272,11.2272,1098200.0
2012-03-20 15:30:00,14.9,14.92,14.87,14.88,2949200.0,11.2272,11.2423,11.2046,11.2121,2949200.0
2012-03-21 09:30:00,14.87,14.95,14.8,14.81,4390000.0,11.2046,11.2649,11.1519,11.1594,4390000.0
2012-03-21 10:00:00,14.81,14.86,14.8,14.84,1661600.0,11.1594,11.1971,11.1519,11.182,1661600.0
2012-03-21 10:30:00,14.84,14.85,14.77,14.78,1602400.0,11.182,11.1895,11.1293,11.1368,1602400.0
2012-03-21 11:00:00,14.78,14.87,14.77,14.85,1224200.0,11.1368,11.2046,11.1293,11.1895,1224200.0
2012-03-21 11:30:00,14.85,14.87,14.83,14.87,1279800.0,11.1895,11.2046,11.1745,11.2046,1279800.0
2012-03-21 12:00:00,14.87,14.9,14.86,14.88,1013000.0,11.2046,11.2272,11.1971,11.2121,1013000.0
2012-03-21 12:30:00,14.88,14.9,14.88,14.9,810200.0,11.2121,11.2272,11.2121,11.2272,810200.0
2012-03-21 13:00:00,14.9,14.91,14.86,14.88,808400.0,11.2272,11.2348,11.1971,11.2121,808400.0
2012-03-21 13:30:00,14.88,14.88,14.83,14.86,899200.0,11.2121,11.2121,11.1745,11.1971,899200.0
2012-03-21 14:00:00,14.87,14.88,14.84,14.85,1181800.0,11.2046,11.2121,11.182,11.1895,1181800.0
2012-03-21 14:30:00,14.85,14.9,14.84,14.89,1582000.0,11.1895,11.2272,11.182,11.2197,1582000.0
2012-03-21 15:00:00,14.88,14.92,14.88,14.9,910800.0,11.2121,11.2423,11.2121,11.2272,910800.0
2012-03-21 15:30:00,14.9,14.91,14.86,14.87,2733000.0,11.2272,11.2348,11.1971,11.2046,2733000.0
2012-03-22 09:30:00,14.79,14.88,14.78,14.84,2149000.0,11.1443,11.2121,11.1368,11.182,2149000.0
2012-03-22 10:00:00,14.84,14.86,14.77,14.78,1428200.0,11.182,11.1971,11.1293,11.1368,1428200.0
2012-03-22 10:30:00,14.78,14.83,14.77,14.81,1471800.0,11.1368,11.1745,11.1293,11.1594,1471800.0
2012-03-22 11:00:00,14.81,14.87,14.78,14.86,1096000.0,11.1594,11.2046,11.1368,11.1971,1096000.0
2012-03-22 11:30:00,14.87,14.9,14.86,14.87,1024400.0,11.2046,11.2272,11.1971,11.2046,1024400.0
2012-03-22 12:00:00,14.86,14.9,14.86,14.9,820000.0,11.1971,11.2272,11.1971,11.2272,820000.0
2012-03-22 12:30:00,14.89,14.92,14.88,14.9,838000.0,11.2197,11.2423,11.2121,11.2272,838000.0
2012-03-22 13:00:00,14.9,14.92,14.87,14.9,873800.0,11.2272,11.2423,11.2046,11.2272,873800.0
2012-03-22 13:30:00,14.9,14.9,14.87,14.89,714600.0,11.2272,11.2272,11.2046,11.2197,714600.0
2012-03-22 14:00:00,14.89,14.9,14.87,14.89,999400.0,11.2197,11.2272,11.2046,11.2197,999400.0
2012-03-22 14:30:00,14.89,14.92,14.88,14.9,1013000.0,11.2197,11.2423,11.2121,11.2272,1013000.0
2012-03-22 15:00:00,14.9,14.9,14.85,14.88,1032400.0,11.2272,11.2272,11.1895,11.2121,1032400.0
2012-03-22 15:30:00,14.87,14.95,14.86,14.95,5451600.0,11.2046,11.2649,11.1971,11.2649,5451600.0
2012-03-23 09:30:00,14.96,14.99,14.87,14.9,1304800.0,11.2724,11.295,11.2046,11.2272,1304800.0
2012-03-23 10:00:00,14.91,14.91,14.82,14.84,1627400.0,11.2348,11.2348,11.1669,11.182,1627400.0
2012-03-23 10:30:00,14.84,14.87,14.83,14.85,738000.0,11.182,11.2046,11.1745,11.1895,738000.0
2012-03-23 11:00:00,14.85,14.92,14.83,14.92,791200.0,11.1895,11.2423,11.1745,11.2423,791200.0
2012-03-23 11:30:00,14.92,14.95,14.9,14.94,659800.0,11.2423,11.2649,11.2272,11.2574,659800.0
2012-03-23 12:00:00,14.95,14.96,14.92,14.95,871800.0,11.2649,11.2724,11.2423,11.2649,871800.0
2012-03-23 12:30:00,14.95,14.96,14.9,14.94,753200.0,11.2649,11.2724,11.2272,11.2574,753200.0
2012-03-23 13:00:00,14.94,14.96,14.93,14.95,376600.0,11.2574,11.2724,11.2498,11.2649,376600.0
2012-03-23 13:30:00,14.95,14.96,14.94,14.95,503600.0,11.2649,11.2724,11.2574,11.2649,503600.0
2012-03-23 14:00:00,14.95,14.99,14.95,14.97,505400.0,11.2649,11.295,11.2649,11.28,505400.0
2012-03-23 14:30:00,14.97,14.98,14.95,14.96,671600.0,11.28,11.2875,11.2649,11.2724,671600.0
2012-03-23 15:00:00,14.97,14.97,14.94,14.96,822400.0,11.28,11.28,11.2574,11.2724,822400.0
2012-03-23 15:30:00,14.95,15.0,14.95,14.99,3774000.0,11.2649,11.3026,11.2649,11.295,3774000.0
2012-03-26 09:30:00,15.05,15.13,14.97,14.99,2323400.0,11.3402,11.4005,11.28,11.295,2323400.0
2012-03-26 10:00:00,14.99,15.09,14.99,15.06,1941200.0,11.295,11.3704,11.295,11.3478,1941200.0
2012-03-26 10:30:00,15.06,15.09,15.04,15.06,1803800.0,11.3478,11.3704,11.3327,11.3478,1803800.0
2012-03-26 11:00:00,15.06,15.12,15.06,15.11,1308600.0,11.3478,11.393,11.3478,11.3855,1308600.0
2012-03-26 11:30:00,15.11,15.15,15.11,15.15,840400.0,11.3855,11.4156,11.3855,11.4156,840400.0
2012-03-26 12:00:00,15.15,15.15,15.13,15.13,977400.0,11.4156,11.4156,11.4005,11.4005,977400.0
2012-03-26 12:30:00,15.13,15.14,15.11,15.12,2363600.0,11.4005,11.4081,11.3855,11.393,2363600.0
2012-03-26 13:00:00,15.12,15.13,15.11,15.13,936800.0,11.393,11.4005,11.3855,11.4005,936800.0
2012-03-26 13:30:00,15.12,15.15,15.12,15.13,953600.0,11.393,11.4156,11.393,11.4005,953600.0
2012-03-26 14:00:00,15.13,15.14,15.12,15.13,1793000.0,11.4005,11.4081,11.393,11.4005,1793000.0
2012-03-26 14:30:00,15.13,15.13,15.1,15.13,2229000.0,11.4005,11.4005,11.3779,11.4005,2229000.0
2012-03-26 15:00:00,15.13,15.18,15.13,15.15,2151800.0,11.4005,11.4382,11.4005,11.4156,2151800.0
2012-03-26 15:30:00,15.15,15.2,15.13,15.18,4181400.0,11.4156,11.4533,11.4005,11.4382,4181400.0
2012-03-27 09:30:00,15.13,15.2,15.13,15.18,1844400.0,11.4005,11.4533,11.4005,11.4382,1844400.0
2012-03-27 10:00:00,15.18,15.18,15.14,15.18,1355200.0,11.4382,11.4382,11.4081,11.4382,1355200.0
2012-03-27 10:30:00,15.18,15.18,15.1,15.1,2022600.0,11.4382,11.4382,11.3779,11.3779,2022600.0
2012-03-27 11:00:00,15.11,15.13,15.1,15.12,1766800.0,11.3855,11.4005,11.3779,11.393,1766800.0
2012-03-27 11:30:00,15.12,15.15,15.12,15.15,968800.0,11.393,11.4156,11.393,11.4156,968800.0
2012-03-27 12:00:00,15.15,15.18,15.13,15.17,1471400.0,11.4156,11.4382,11.4005,11.4307,1471400.0
2012-03-27 12:30:00,15.17,15.21,15.17,15.18,1008400.0,11.4307,11.4608,11.4307,11.4382,1008400.0
2012-03-27 13:00:00,15.18,15.19,15.14,15.16,759800.0,11.4382,11.4457,11.4081,11.4231,759800.0
2012-03-27 13:30:00,15.16,15.16,15.11,15.12,1146800.0,11.4231,11.4231,11.3855,11.393,1146800.0
2012-03-27 14:00:00,15.13,15.15,15.12,15.13,688400.0,11.4005,11.4156,11.393,11.4005,688400.0
2012-03-27 14:30:00,15.13,15.15,15.12,15.15,1402000.0,11.4005,11.4156,11.393,11.4156,1402000.0
2012-03-27 15:00:00,15.15,15.17,15.13,15.13,1342000.0,11.4156,11.4307,11.4005,11.4005,1342000.0
2012-03-27 15:30:00,15.13,15.14,15.07,15.09,4214600.0,11.4005,11.4081,11.3553,11.3704,4214600.0
2012-03-28 09:30:00,15.04,15.06,14.95,15.06,4116800.0,11.3327,11.3478,11.2649,11.3478,4116800.0
2012-03-28 10:00:00,15.06,15.1,15.04,15.1,1731800.0,11.3478,11.3779,11.3327,11.3779,1731800.0
2012-03-28 10:30:00,15.09,15.1,15.01,15.02,2955600.0,11.3704,11.3779,11.3101,11.3176,2955600.0
2012-03-28 11:00:00,15.01,15.02,14.99,15.02,2707800.0,11.3101,11.3176,11.295,11.3176,2707800.0
2012-03-28 11:30:00,15.02,15.02,14.95,14.96,1876400.0,11.3176,11.3176,11.2649,11.2724,1876400.0
2012-03-28 12:00:00,14.96,15.01,14.96,14.97,1279400.0,11.2724,11.3101,11.2724,11.28,1279400.0
2012-03-28 12:30:00,14.97,14.98,14.96,14.97,837600.0,11.28,11.2875,11.2724,11.28,837600.0
2012-03-28 13:00:00,14.97,14.97,14.93,14.94,853200.0,11.28,11.28,11.2498,11.2574,853200.0
2012-03-28 13:30:00,14.94,14.96,14.92,14.94,942800.0,11.2574,11.2724,11.2423,11.2574,942800.0
2012-03-28 14:00:00,14.95,14.95,14.91,14.94,1000600.0,11.2649,11.2649,11.2348,11.2574,1000600.0
2012-03-28 14:30:00,14.94,14.97,14.93,14.97,1087000.0,11.2574,11.28,11.2498,11.28,1087000.0
2012-03-28 15:00:00,14.97,15.0,14.96,14.97,1398600.0,11.28,11.3026,11.2724,11.28,1398600.0
2012-03-28 15:30:00,14.97,14.99,14.94,14.96,2976600.0,11.28,11.295,11.2574,11.2724,2976600.0
2012-03-29 09:30:00,14.88,14.9,14.75,14.76,2165800.0,11.2121,11.2272,11.1142,11.1217,2165800.0
2012-03-29 10:00:00,14.76,14.83,14.76,14.81,1609600.0,11.1217,11.1745,11.1217,11.1594,1609600.0
2012-03-29 10:30:00,14.8,14.83,14.78,14.8,1293400.0,11.1519,11.1745,11.1368,11.1519,1293400.0
2012-03-29 11:00:00,14.8,14.83,14.78,14.8,1391200.0,11.1519,11.1745,11.1368,11.1519,1391200.0
2012-03-29 11:30:00,14.8,14.83,14.78,14.83,800800.0,11.1519,11.1745,11.1368,11.1745,800800.0
2012-03-29 12:00:00,14.83,14.87,14.81,14.86,1533600.0,11.1745,11.2046,11.1594,11.1971,1533600.0
2012-03-29 12:30:00,14.85,14.9,14.83,14.89,1050200.0,11.1895,11.2272,11.1745,11.2197,1050200.0
2012-03-29 13:00:00,14.88,14.9,14.85,14.87,758600.0,11.2121,11.2272,11.1895,11.2046,758600.0
2012-03-29 13:30:00,14.87,14.88,14.85,14.85,907400.0,11.2046,11.2121,11.1895,11.1895,907400.0
2012-03-29 14:00:00,14.86,14.88,14.85,14.87,922600.0,11.1971,11.2121,11.1895,11.2046,922600.0
2012-03-29 14:30:00,14.88,14.88,14.84,14.85,1626200.0,11.2121,11.2121,11.182,11.1895,1626200.0
2012-03-29 15:00:00,14.85,14.9,14.84,14.87,2257200.0,11.1895,11.2272,11.182,11.2046,2257200.0
2012-03-29 15:30:00,14.87,14.93,14.86,14.92,4246600.0,11.2046,11.2498,11.1971,11.2423,4246600.0
2012-03-30 09:30:00,14.99,15.0,14.94,14.94,1345600.0,11.295,11.3026,11.2574,11.2574,1345600.0
2012-03-30 10:00:00,14.94,14.95,14.9,14.91,1858400.0,11.2574,11.2649,11.2272,11.2348,1858400.0
2012-03-30 10:30:00,14.91,14.92,14.87,14.88,889600.0,11.2348,11.2423,11.2046,11.2121,889600.0
2012-03-30 11:00:00,14.88,14.94,14.88,14.94,1430600.0,11.2121,11.2574,11.2121,11.2574,1430600.0
2012-03-30 11:30:00,14.94,14.96,14.9,14.93,1792800.0,11.2574,11.2724,11.2272,11.2498,1792800.0
2012-03-30 12:00:00,14.93,14.95,14.91,14.93,688400.0,11.2498,11.2649,11.2348,11.2498,688400.0
2012-03-30 12:30:00,14.93,14.96,14.92,14.94,483600.0,11.2498,11.2724,11.2423,11.2574,483600.0
2012-03-30 13:00:00,14.93,14.98,14.93,14.97,628200.0,11.2498,11.2875,11.2498,11.28,628200.0
2012-03-30 13:30:00,14.97,14.97,14.95,14.97,882200.0,11.28,11.28,11.2649,11.28,882200.0
2012-03-30 14:00:00,14.97,14.98,14.95,14.95,665800.0,11.28,11.2875,11.2649,11.2649,665800.0
2012-03-30 14:30:00,14.95,14.97,14.95,14.95,582000.0,11.2649,11.28,11.2649,11.2649,582000.0
2012-03-30 15:00:00,14.95,14.97,14.95,14.96,699600.0,11.2649,11.28,11.2649,11.2724,699600.0
2012-03-30 15:30:00,14.97,15.03,14.96,15.01,3887200.0,11.28,11.3252,11.2724,11.3101,3887200.0
2012-04-02 09:30:00,14.9,14.9,14.79,14.82,2043200.0,11.2879,11.2879,11.2046,11.2273,2043200.0
2012-04-02 10:00:00,14.82,14.86,14.81,14.84,2358800.0,11.2273,11.2576,11.2197,11.2425,2358800.0
2012-04-02 10:30:00,14.84,14.91,14.83,14.9,1335600.0,11.2425,11.2955,11.2349,11.2879,1335600.0
2012-04-02 11:00:00,14.9,14.94,14.88,14.93,1046600.0,11.2879,11.3182,11.2728,11.3107,1046600.0
2012-04-02 11:30:00,14.93,14.99,14.93,14.99,815600.0,11.3107,11.3561,11.3107,11.3561,815600.0
2012-04-02 12:00:00,14.99,15.0,14.98,14.99,1058400.0,11.3561,11.3637,11.3485,11.3561,1058400.0
2012-04-02 12:30:00,14.99,15.02,14.98,15.01,1035800.0,11.3561,11.3788,11.3485,11.3713,1035800.0
2012-04-02 13:00:00,15.01,15.02,14.99,15.02,1008600.0,11.3713,11.3788,11.3561,11.3788,1008600.0
2012-04-02 13:30:00,15.02,15.06,15.01,15.06,2451800.0,11.3788,11.4091,11.3713,11.4091,2451800.0
2012-04-02 14:00:00,15.06,15.08,15.01,15.01,1246000.0,11.4091,11.4243,11.3713,11.3713,1246000.0
2012-04-02 14:30:00,15.02,15.06,15.01,15.05,720000.0,11.3788,11.4091,11.3713,11.4016,720000.0
2012-04-02 15:00:00,15.05,15.05,15.02,15.03,970200.0,11.4016,11.4016,11.3788,11.3864,970200.0
2012-04-02 15:30:00,15.03,15.06,15.0,15.02,4043200.0,11.3864,11.4091,11.3637,11.3788,4043200.0
2012-04-03 09:30:00,14.92,14.97,14.81,14.86,4059400.0,11.3031,11.341,11.2197,11.2576,4059400.0
2012-04-03 10:00:00,14.86,14.91,14.85,14.89,1753000.0,11.2576,11.2955,11.2501,11.2804,1753000.0
2012-04-03 10:30:00,14.89,14.91,14.86,14.87,1474000.0,11.2804,11.2955,11.2576,11.2652,1474000.0
2012-04-03 11:00:00,14.87,14.88,14.85,14.85,1359800.0,11.2652,11.2728,11.2501,11.2501,1359800.0
2012-04-03 11:30:00,14.85,14.87,14.84,14.86,653800.0,11.2501,11.2652,11.2425,11.2576,653800.0
2012-04-03 12:00:00,14.86,14.86,14.8,14.81,813400.0,11.2576,11.2576,11.2122,11.2197,813400.0
2012-04-03 12:30:00,14.81,14.83,14.79,14.8,727200.0,11.2197,11.2349,11.2046,11.2122,727200.0
2012-04-03 13:00:00,14.8,14.8,14.74,14.77,1393400.0,11.2122,11.2122,11.1667,11.1894,1393400.0
2012-04-03 13:30:00,14.77,14.83,14.77,14.81,822800.0,11.1894,11.2349,11.1894,11.2197,822800.0
2012-04-03 14:00:00,14.81,14.81,14.73,14.76,2141800.0,11.2197,11.2197,11.1591,11.1819,2141800.0
2012-04-03 14:30:00,14.76,14.77,14.72,14.74,1081000.0,11.1819,11.1894,11.1516,11.1667,1081000.0
2012-04-03 15:00:00,14.74,14.81,14.74,14.76,1314800.0,11.1667,11.2197,11.1667,11.1819,1314800.0
2012-04-03 15:30:00,14.76,14.84,14.75,14.83,5001400.0,11.1819,11.2425,11.1743,11.2349,5001400.0
2012-04-04 09:30:00,14.77,14.79,14.7,14.71,2349800.0,11.1894,11.2046,11.1364,11.144,2349800.0
2012-04-04 10:00:00,14.7,14.74,14.65,14.67,2781200.0,11.1364,11.1667,11.0985,11.1137,2781200.0
2012-04-04 10:30:00,14.67,14.68,14.63,14.65,1752400.0,11.1137,11.1213,11.0834,11.0985,1752400.0
2012-04-04 11:00:00,14.65,14.67,14.62,14.65,1411600.0,11.0985,11.1137,11.0758,11.0985,1411600.0
2012-04-04 11:30:00,14.65,14.67,14.61,14.62,976600.0,11.0985,11.1137,11.0682,11.0758,976600.0
2012-04-04 12:00:00,14.62,14.65,14.61,14.63,634200.0,11.0758,11.0985,11.0682,11.0834,634200.0
2012-04-04 12:30:00,14.63,14.63,14.59,14.6,968000.0,11.0834,11.0834,11.0531,11.0607,968000.0
2012-04-04 13:00:00,14.61,14.61,14.55,14.56,1238000.0,11.0682,11.0682,11.0228,11.0304,1238000.0
2012-04-04 13:30:00,14.56,14.63,14.55,14.63,952600.0,11.0304,11.0834,11.0228,11.0834,952600.0
2012-04-04 14:00:00,14.63,14.65,14.59,14.59,1122800.0,11.0834,11.0985,11.0531,11.0531,1122800.0
2012-04-04 14:30:00,14.59,14.65,14.59,14.65,957800.0,11.0531,11.0985,11.0531,11.0985,957800.0
2012-04-04 15:00:00,14.65,14.69,14.65,14.67,1034400.0,11.0985,11.1288,11.0985,11.1137,1034400.0
2012-04-04 15:30:00,14.67,14.7,14.65,14.65,3307000.0,11.1137,11.1364,11.0985,11.0985,3307000.0
2012-04-05 09:30:00,14.6,14.62,14.54,14.59,1639800.0,11.0607,11.0758,11.0152,11.0531,1639800.0
2012-04-05 10:00:00,14.59,14.67,14.59,14.66,1759200.0,11.0531,11.1137,11.0531,11.1061,1759200.0
2012-04-05 10:30:00,14.67,14.7,14.65,14.7,1544800.0,11.1137,11.1364,11.0985,11.1364,1544800.0
2012-04-05 11:00:00,14.7,14.75,14.69,14.72,1013000.0,11.1364,11.1743,11.1288,11.1516,1013000.0
2012-04-05 11:30:00,14.72,14.73,14.7,14.72,1853600.0,11.1516,11.1591,11.1364,11.1516,1853600.0
2012-04-05 12:00:00,14.72,14.73,14.7,14.71,1548800.0,11.1516,11.1591,11.1364,11.144,1548800.0
2012-04-05 12:30:00,14.71,14.71,14.67,14.68,1022000.0,11.144,11.144,11.1137,11.1213,1022000.0
2012-04-05 13:00:00,14.68,14.7,14.66,14.67,603800.0,11.1213,11.1364,11.1061,11.1137,603800.0
2012-04-05 13:30:00,14.67,14.67,14.62,14.63,998600.0,11.1137,11.1137,11.0758,11.0834,998600.0
2012-04-05 14:00:00,14.63,14.67,14.63,14.67,870200.0,11.0834,11.1137,11.0834,11.1137,870200.0
2012-04-05 14:30:00,14.67,14.71,14.64,14.7,1592800.0,11.1137,11.144,11.091,11.1364,1592800.0
2012-04-05 15:00:00,14.71,14.74,14.7,14.74,1131400.0,11.144,11.1667,11.1364,11.1667,1131400.0
2012-04-05 15:30:00,14.74,14.79,14.74,14.78,4065400.0,11.1667,11.2046,11.1667,11.197,4065400.0
2012-04-09 09:30:00,14.56,14.64,14.51,14.61,2109800.0,11.0304,11.091,10.9925,11.0682,2109800.0
2012-04-09 10:00:00,14.61,14.63,14.58,14.61,1153600.0,11.0682,11.0834,11.0455,11.0682,1153600.0
2012-04-09 10:30:00,14.6,14.63,14.6,14.62,920400.0,11.0607,11.0834,11.0607,11.0758,920400.0
2012-04-09 11:00:00,14.62,14.62,14.55,14.58,1002600.0,11.0758,11.0758,11.0228,11.0455,1002600.0
2012-04-09 11:30:00,14.59,14.62,14.58,14.62,1417000.0,11.0531,11.0758,11.0455,11.0758,1417000.0
2012-04-09 12:00:00,14.62,14.63,14.58,14.62,2840800.0,11.0758,11.0834,11.0455,11.0758,2840800.0
2012-04-09 12:30:00,14.62,14.67,14.62,14.66,613600.0,11.0758,11.1137,11.0758,11.1061,613600.0
2012-04-09 13:00:00,14.65,14.68,14.65,14.67,957800.0,11.0985,11.1213,11.0985,11.1137,957800.0
2012-04-09 13:30:00,14.67,14.72,14.67,14.71,1209600.0,11.1137,11.1516,11.1137,11.144,1209600.0
2012-04-09 14:00:00,14.72,14.72,14.68,14.69,1160600.0,11.1516,11.1516,11.1213,11.1288,1160600.0
2012-04-09 14:30:00,14.69,14.71,14.67,14.68,1116400.0,11.1288,11.144,11.1137,11.1213,1116400.0
2012-04-09 15:00:00,14.68,14.7,14.67,14.67,1386800.0,11.1213,11.1364,11.1137,11.1137,1386800.0
2012-04-09 15:30:00,14.67,14.69,14.65,14.67,3534000.0,11.1137,11.1288,11.0985,11.1137,3534000.0
2012-04-10 09:30:00,14.6,14.6,14.54,14.58,1331600.0,11.0607,11.0607,11.0152,11.0455,1331600.0
2012-04-10 10:00:00,14.58,14.61,14.53,14.55,1335000.0,11.0455,11.0682,11.0076,11.0228,1335000.0
2012-04-10 10:30:00,14.55,14.59,14.55,14.56,1094000.0,11.0228,11.0531,11.0228,11.0304,1094000.0
2012-04-10 11:00:00,14.56,14.6,14.54,14.56,1067000.0,11.0304,11.0607,11.0152,11.0304,1067000.0
2012-04-10 11:30:00,14.56,14.58,14.49,14.52,1582200.0,11.0304,11.0455,10.9773,11.0001,1582200.0
2012-04-10 12:00:00,14.52,14.53,14.41,14.42,1667000.0,11.0001,11.0076,10.9167,10.9243,1667000.0
2012-04-10 12:30:00,14.42,14.42,14.37,14.4,1076800.0,10.9243,10.9243,10.8864,10.9091,1076800.0
2012-04-10 13:00:00,14.4,14.4,14.31,14.34,1312800.0,10.9091,10.9091,10.841,10.8637,1312800.0
2012-04-10 13:30:00,14.34,14.38,14.34,14.37,1583600.0,10.8637,10.894,10.8637,10.8864,1583600.0
2012-04-10 14:00:00,14.37,14.38,14.3,14.33,1293000.0,10.8864,10.894,10.8334,10.8561,1293000.0
2012-04-10 14:30:00,14.33,14.36,14.28,14.34,1308000.0,10.8561,10.8788,10.8182,10.8637,1308000.0
2012-04-10 15:00:00,14.34,14.34,14.27,14.3,2142400.0,10.8637,10.8637,10.8107,10.8334,2142400.0
2012-04-10 15:30:00,14.3,14.35,14.29,14.32,4254600.0,10.8334,10.8713,10.8258,10.8485,4254600.0
2012-04-11 09:30:00,14.44,14.53,14.37,14.52,1220200.0,10.9394,11.0076,10.8864,11.0001,1220200.0
2012-04-11 10:00:00,14.52,14.54,14.51,14.51,765000.0,11.0001,11.0152,10.9925,10.9925,765000.0
2012-04-11 10:30:00,14.51,14.54,14.47,14.49,642400.0,10.9925,11.0152,10.9622,10.9773,642400.0
2012-04-11 11:00:00,14.49,14.49,14.43,14.43,865000.0,10.9773,10.9773,10.9319,10.9319,865000.0
2012-04-11 11:30:00,14.43,14.47,14.42,14.47,2186000.0,10.9319,10.9622,10.9243,10.9622,2186000.0
2012-04-11 12:00:00,14.47,14.5,14.45,14.49,1560600.0,10.9622,10.9849,10.947,10.9773,1560600.0
2012-04-11 12:30:00,14.49,14.54,14.49,14.54,449000.0,10.9773,11.0152,10.9773,11.0152,449000.0
2012-04-11 13:00:00,14.54,14.54,14.5,14.51,423000.0,11.0152,11.0152,10.9849,10.9925,423000.0
2012-04-11 13:30:00,14.51,14.54,14.48,14.53,554800.0,10.9925,11.0152,10.9697,11.0076,554800.0
2012-04-11 14:00:00,14.53,14.53,14.49,14.49,806400.0,11.0076,11.0076,10.9773,10.9773,806400.0
2012-04-11 14:30:00,14.5,14.5,14.46,14.47,841000.0,10.9849,10.9849,10.9546,10.9622,841000.0
2012-04-11 15:00:00,14.47,14.49,14.47,14.49,1317800.0,10.9622,10.9773,10.9622,10.9773,1317800.0
2012-04-11 15:30:00,14.49,14.5,14.45,14.47,3347800.0,10.9773,10.9849,10.947,10.9622,3347800.0
2012-04-12 09:30:00,14.53,14.69,14.47,14.68,1851000.0,11.0076,11.1288,10.9622,11.1213,1851000.0
2012-04-12 10:00:00,14.68,14.7,14.66,14.68,1927400.0,11.1213,11.1364,11.1061,11.1213,1927400.0
2012-04-12 10:30:00,14.68,14.75,14.68,14.72,3466000.0,11.1213,11.1743,11.1213,11.1516,3466000.0
2012-04-12 11:00:00,14.72,14.76,14.72,14.74,1850800.0,11.1516,11.1819,11.1516,11.1667,1850800.0
2012-04-12 11:30:00,14.74,14.75,14.69,14.72,1039200.0,11.1667,11.1743,11.1288,11.1516,1039200.0
2012-04-12 12:00:00,14.72,14.73,14.69,14.72,882800.0,11.1516,11.1591,11.1288,11.1516,882800.0
2012-04-12 12:30:00,14.72,14.76,14.72,14.74,1400600.0,11.1516,11.1819,11.1516,11.1667,1400600.0
2012-04-12 13:00:00,14.74,14.76,14.73,14.76,611800.0,11.1667,11.1819,11.1591,11.1819,611800.0
2012-04-12 13:30:00,14.76,14.77,14.74,14.75,1213200.0,11.1819,11.1894,11.1667,11.1743,1213200.0
2012-04-12 14:00:00,14.75,14.78,14.74,14.78,667200.0,11.1743,11.197,11.1667,11.197,667200.0
2012-04-12 14:30:00,14.78,14.81,14.78,14.81,1111600.0,11.197,11.2197,11.197,11.2197,1111600.0
2012-04-12 15:00:00,14.8,14.83,14.8,14.82,1912400.0,11.2122,11.2349,11.2122,11.2273,1912400.0
2012-04-12 15:30:00,14.83,14.88,14.82,14.84,5931200.0,11.2349,11.2728,11.2273,11.2425,5931200.0
2012-04-13 09:30:00,14.82,14.88,14.75,14.77,2326800.0,11.2273,11.2728,11.1743,11.1894,2326800.0
2012-04-13 10:00:00,14.76,14.83,14.75,14.81,1582000.0,11.1819,11.2349,11.1743,11.2197,1582000.0
2012-04-13 10:30:00,14.81,14.83,14.8,14.82,1360400.0,11.2197,11.2349,11.2122,11.2273,1360400.0
2012-04-13 11:00:00,14.83,14.86,14.79,14.84,2167800.0,11.2349,11.2576,11.2046,11.2425,2167800.0
2012-04-13 11:30:00,14.84,14.89,14.83,14.88,1471400.0,11.2425,11.2804,11.2349,11.2728,1471400.0
2012-04-13 12:00:00,14.88,14.88,14.83,14.84,1254600.0,11.2728,11.2728,11.2349,11.2425,1254600.0
2012-04-13 12:30:00,14.84,14.85,14.83,14.85,1011600.0,11.2425,11.2501,11.2349,11.2501,1011600.0
2012-04-13 13:00:00,14.85,14.86,14.84,14.85,644400.0,11.2501,11.2576,11.2425,11.2501,644400.0
2012-04-13 13:30:00,14.85,14.86,14.83,14.83,1191200.0,11.2501,11.2576,11.2349,11.2349,1191200.0
2012-04-13 14:00:00,14.83,14.84,14.8,14.81,1071000.0,11.2349,11.2425,11.2122,11.2197,1071000.0
2012-04-13 14:30:00,14.81,14.84,14.81,14.83,975000.0,11.2197,11.2425,11.2197,11.2349,975000.0
2012-04-13 15:00:00,14.83,14.87,14.81,14.81,1123600.0,11.2349,11.2652,11.2197,11.2197,1123600.0
2012-04-13 15:30:00,14.82,14.84,14.74,14.75,4198200.0,11.2273,11.2425,11.1667,11.1743,4198200.0
2012-04-16 09:30:00,14.79,14.88,14.78,14.81,2636200.0,11.2046,11.2728,11.197,11.2197,2636200.0
2012-04-16 10:00:00,14.81,14.84,14.75,14.81,2701200.0,11.2197,11.2425,11.1743,11.2197,2701200.0
2012-04-16 10:30:00,14.81,14.84,14.79,14.81,1055800.0,11.2197,11.2425,11.2046,11.2197,1055800.0
2012-04-16 11:00:00,14.81,14.83,14.79,14.79,636400.0,11.2197,11.2349,11.2046,11.2046,636400.0
2012-04-16 11:30:00,14.79,14.81,14.77,14.77,604200.0,11.2046,11.2197,11.1894,11.1894,604200.0
2012-04-16 12:00:00,14.76,14.8,14.76,14.78,769600.0,11.1819,11.2122,11.1819,11.197,769600.0
2012-04-16 12:30:00,14.78,14.81,14.74,14.81,769800.0,11.197,11.2197,11.1667,11.2197,769800.0
2012-04-16 13:00:00,14.81,14.84,14.8,14.82,374600.0,11.2197,11.2425,11.2122,11.2273,374600.0
2012-04-16 13:30:00,14.82,14.9,14.82,14.88,721800.0,11.2273,11.2879,11.2273,11.2728,721800.0
2012-04-16 14:00:00,14.88,14.9,14.85,14.87,778400.0,11.2728,11.2879,11.2501,11.2652,778400.0
2012-04-16 14:30:00,14.87,14.9,14.87,14.88,847400.0,11.2652,11.2879,11.2652,11.2728,847400.0
2012-04-16 15:00:00,14.88,14.9,14.86,14.88,946800.0,11.2728,11.2879,11.2576,11.2728,946800.0
2012-04-16 15:30:00,14.88,14.92,14.88,14.88,3691000.0,11.2728,11.3031,11.2728,11.2728,3691000.0
2012-04-17 09:30:00,14.94,14.96,14.88,14.88,1933600.0,11.3182,11.3334,11.2728,11.2728,1933600.0
2012-04-17 10:00:00,14.88,14.9,14.86,14.9,986800.0,11.2728,11.2879,11.2576,11.2879,986800.0
2012-04-17 10:30:00,14.9,14.96,14.9,14.96,1065600.0,11.2879,11.3334,11.2879,11.3334,1065600.0
2012-04-17 11:00:00,14.96,15.02,14.96,15.01,2032200.0,11.3334,11.3788,11.3334,11.3713,2032200.0
2012-04-17 11:30:00,15.01,15.01,14.95,14.97,791000.0,11.3713,11.3713,11.3258,11.341,791000.0
2012-04-17 12:00:00,14.97,15.01,14.97,15.0,640200.0,11.341,11.3713,11.341,11.3637,640200.0
2012-04-17 12:30:00,15.0,15.03,14.99,15.03,362200.0,11.3637,11.3864,11.3561,11.3864,362200.0
2012-04-17 13:00:00,15.02,15.04,15.0,15.04,567400.0,11.3788,11.394,11.3637,11.394,567400.0
2012-04-17 13:30:00,15.04,15.05,15.03,15.04,592600.0,11.394,11.4016,11.3864,11.394,592600.0
2012-04-17 14:00:00,15.04,15.07,15.04,15.06,1034800.0,11.394,11.4167,11.394,11.4091,1034800.0
2012-04-17 14:30:00,15.06,15.08,15.03,15.05,928200.0,11.4091,11.4243,11.3864,11.4016,928200.0
2012-04-17 15:00:00,15.05,15.08,15.04,15.08,720000.0,11.4016,11.4243,11.394,11.4243,720000.0
2012-04-17 15:30:00,15.08,15.1,15.05,15.05,3219800.0,11.4243,11.4394,11.4016,11.4016,3219800.0
2012-04-18 09:30:00,14.97,15.0,14.9,14.94,4831800.0,11.341,11.3637,11.2879,11.3182,4831800.0
2012-04-18 10:00:00,14.94,14.99,14.9,14.97,1736200.0,11.3182,11.3561,11.2879,11.341,1736200.0
2012-04-18 10:30:00,14.97,15.0,14.96,15.0,812200.0,11.341,11.3637,11.3334,11.3637,812200.0
2012-04-18 11:00:00,14.99,15.0,14.92,14.93,1015200.0,11.3561,11.3637,11.3031,11.3107,1015200.0
2012-04-18 11:30:00,14.93,14.96,14.91,14.94,616000.0,11.3107,11.3334,11.2955,11.3182,616000.0
2012-04-18 12:00:00,14.94,14.98,14.94,14.94,514200.0,11.3182,11.3485,11.3182,11.3182,514200.0
2012-04-18 12:30:00,14.95,14.97,14.94,14.95,801800.0,11.3258,11.341,11.3182,11.3258,801800.0
2012-04-18 13:00:00,14.95,14.99,14.93,14.93,740600.0,11.3258,11.3561,11.3107,11.3107,740600.0
2012-04-18 13:30:00,14.93,14.95,14.91,14.93,842400.0,11.3107,11.3258,11.2955,11.3107,842400.0
2012-04-18 14:00:00,14.93,14.97,14.92,14.96,845600.0,11.3107,11.341,11.3031,11.3334,845600.0
2012-04-18 14:30:00,14.95,15.0,14.95,14.99,498600.0,11.3258,11.3637,11.3258,11.3561,498600.0
2012-04-18 15:00:00,14.99,15.02,14.96,14.96,1084000.0,11.3561,11.3788,11.3334,11.3334,1084000.0
2012-04-18 15:30:00,14.96,14.97,14.93,14.93,1934400.0,11.3334,11.341,11.3107,11.3107,1934400.0
2012-04-19 09:30:00,14.84,14.95,14.8,14.92,2154000.0,11.2425,11.3258,11.2122,11.3031,2154000.0
2012-04-19 10:00:00,14.92,14.92,14.85,14.9,2249200.0,11.3031,11.3031,11.2501,11.2879,2249200.0
2012-04-19 10:30:00,14.9,15.03,14.9,14.97,1456600.0,11.2879,11.3864,11.2879,11.341,1456600.0
2012-04-19 11:00:00,14.97,14.99,14.94,14.94,830600.0,11.341,11.3561,11.3182,11.3182,830600.0
2012-04-19 11:30:00,14.94,14.95,14.88,14.93,1201400.0,11.3182,11.3258,11.2728,11.3107,1201400.0
2012-04-19 12:00:00,14.93,14.93,14.84,14.85,1151600.0,11.3107,11.3107,11.2425,11.2501,1151600.0
2012-04-19 12:30:00,14.85,14.88,14.83,14.83,747200.0,11.2501,11.2728,11.2349,11.2349,747200.0
2012-04-19 13:00:00,14.84,14.87,14.81,14.84,709800.0,11.2425,11.2652,11.2197,11.2425,709800.0
2012-04-19 13:30:00,14.84,14.87,14.8,14.81,662600.0,11.2425,11.2652,11.2122,11.2197,662600.0
2012-04-19 14:00:00,14.81,14.81,14.78,14.79,769000.0,11.2197,11.2197,11.197,11.2046,769000.0
2012-04-19 14:30:00,14.79,14.79,14.71,14.74,1920200.0,11.2046,11.2046,11.144,11.1667,1920200.0
2012-04-19 15:00:00,14.74,14.78,14.71,14.77,2292000.0,11.1667,11.197,11.144,11.1894,2292000.0
2012-04-19 15:30:00,14.77,14.81,14.72,14.74,5348200.0,11.1894,11.2197,11.1516,11.1667,5348200.0
2012-04-20 09:30:00,14.79,14.88,14.76,14.87,6027800.0,11.2046,11.2728,11.1819,11.2652,6027800.0
2012-04-20 10:00:00,14.87,14.88,14.8,14.8,2510600.0,11.2652,11.2728,11.2122,11.2122,2510600.0
2012-04-20 10:30:00,14.8,14.85,14.8,14.83,1560200.0,11.2122,11.2501,11.2122,11.2349,1560200.0
2012-04-20 11:00:00,14.83,14.84,14.79,14.83,803400.0,11.2349,11.2425,11.2046,11.2349,803400.0
2012-04-20 11:30:00,14.83,14.86,14.81,14.82,821000.0,11.2349,11.2576,11.2197,11.2273,821000.0
2012-04-20 12:00:00,14.83,14.87,14.83,14.85,972800.0,11.2349,11.2652,11.2349,11.2501,972800.0
2012-04-20 12:30:00,14.85,14.86,14.81,14.81,413400.0,11.2501,11.2576,11.2197,11.2197,413400.0
2012-04-20 13:00:00,14.82,14.85,14.8,14.8,736000.0,11.2273,11.2501,11.2122,11.2122,736000.0
2012-04-20 13:30:00,14.8,14.81,14.75,14.77,2796200.0,11.2122,11.2197,11.1743,11.1894,2796200.0
2012-04-20 14:00:00,14.77,14.78,14.74,14.77,1249600.0,11.1894,11.197,11.1667,11.1894,1249600.0
2012-04-20 14:30:00,14.78,14.8,14.72,14.72,1456200.0,11.197,11.2122,11.1516,11.1516,1456200.0
2012-04-20 15:00:00,14.73,14.75,14.71,14.74,2668400.0,11.1591,11.1743,11.144,11.1667,2668400.0
2012-04-20 15:30:00,14.74,14.76,14.72,14.72,2699800.0,11.1667,11.1819,11.1516,11.1516,2699800.0
2012-04-23 09:30:00,14.64,14.64,14.51,14.54,3055600.0,11.091,11.091,10.9925,11.0152,3055600.0
2012-04-23 10:00:00,14.54,14.56,14.45,14.55,4294400.0,11.0152,11.0304,10.947,11.0228,4294400.0
2012-04-23 10:30:00,14.55,14.56,14.51,14.52,1878800.0,11.0228,11.0304,10.9925,11.0001,1878800.0
2012-04-23 11:00:00,14.52,14.52,14.46,14.49,2167800.0,11.0001,11.0001,10.9546,10.9773,2167800.0
2012-04-23 11:30:00,14.49,14.53,14.49,14.49,1877600.0,10.9773,11.0076,10.9773,10.9773,1877600.0
2012-04-23 12:00:00,14.49,14.52,14.45,14.47,1513600.0,10.9773,11.0001,10.947,10.9622,1513600.0
2012-04-23 12:30:00,14.47,14.48,14.43,14.46,966200.0,10.9622,10.9697,10.9319,10.9546,966200.0
2012-04-23 13:00:00,14.45,14.49,14.45,14.47,1015000.0,10.947,10.9773,10.947,10.9622,1015000.0
2012-04-23 13:30:00,14.47,14.47,14.43,14.46,1028600.0,10.9622,10.9622,10.9319,10.9546,1028600.0
2012-04-23 14:00:00,14.47,14.53,14.44,14.52,1478800.0,10.9622,11.0076,10.9394,11.0001,1478800.0
2012-04-23 14:30:00,14.52,14.56,14.52,14.56,2395600.0,11.0001,11.0304,11.0001,11.0304,2395600.0
2012-04-23 15:00:00,14.55,14.6,14.53,14.54,2329000.0,11.0228,11.0607,11.0076,11.0152,2329000.0
2012-04-23 15:30:00,14.54,14.56,14.52,14.52,2481000.0,11.0152,11.0304,11.0001,11.0001,2481000.0
2012-04-24 09:30:00,14.59,14.71,14.56,14.7,3107600.0,11.0531,11.144,11.0304,11.1364,3107600.0
2012-04-24 10:00:00,14.7,14.75,14.67,14.69,1518000.0,11.1364,11.1743,11.1137,11.1288,1518000.0
2012-04-24 10:30:00,14.69,14.72,14.65,14.68,1392200.0,11.1288,11.1516,11.0985,11.1213,1392200.0
2012-04-24 11:00:00,14.68,14.74,14.67,14.71,1457600.0,11.1213,11.1667,11.1137,11.144,1457600.0
2012-04-24 11:30:00,14.71,14.72,14.65,14.67,775800.0,11.144,11.1516,11.0985,11.1137,775800.0
2012-04-24 12:00:00,14.67,14.71,14.67,14.69,773400.0,11.1137,11.144,11.1137,11.1288,773400.0
2012-04-24 12:30:00,14.7,14.7,14.67,14.69,1033800.0,11.1364,11.1364,11.1137,11.1288,1033800.0
2012-04-24 13:00:00,14.69,14.71,14.67,14.68,1303200.0,11.1288,11.144,11.1137,11.1213,1303200.0
2012-04-24 13:30:00,14.68,14.7,14.65,14.65,730200.0,11.1213,11.1364,11.0985,11.0985,730200.0
2012-04-24 14:00:00,14.65,14.67,14.63,14.65,911800.0,11.0985,11.1137,11.0834,11.0985,911800.0
2012-04-24 14:30:00,14.65,14.67,14.64,14.65,1031800.0,11.0985,11.1137,11.091,11.0985,1031800.0
2012-04-24 15:00:00,14.65,14.65,14.61,14.62,1641200.0,11.0985,11.0985,11.0682,11.0758,1641200.0
2012-04-24 15:30:00,14.62,14.69,14.62,14.68,5708400.0,11.0758,11.1288,11.0758,11.1213,5708400.0
2012-04-25 09:30:00,14.79,14.84,14.69,14.84,2463000.0,11.2046,11.2425,11.1288,11.2425,2463000.0
2012-04-25 10:00:00,14.84,14.86,14.81,14.81,1772200.0,11.2425,11.2576,11.2197,11.2197,1772200.0
2012-04-25 10:30:00,14.81,14.84,14.8,14.81,1363600.0,11.2197,11.2425,11.2122,11.2197,1363600.0
2012-04-25 11:00:00,14.81,14.83,14.78,14.83,1144800.0,11.2197,11.2349,11.197,11.2349,1144800.0
2012-04-25 11:30:00,14.83,14.83,14.75,14.75,517400.0,11.2349,11.2349,11.1743,11.1743,517400.0
2012-04-25 12:00:00,14.75,14.8,14.75,14.8,418600.0,11.1743,11.2122,11.1743,11.2122,418600.0
2012-04-25 12:30:00,14.8,14.83,14.78,14.83,581200.0,11.2122,11.2349,11.197,11.2349,581200.0
2012-04-25 13:00:00,14.83,14.85,14.81,14.83,595600.0,11.2349,11.2501,11.2197,11.2349,595600.0
2012-04-25 13:30:00,14.83,14.87,14.81,14.86,1516200.0,11.2349,11.2652,11.2197,11.2576,1516200.0
2012-04-25 14:00:00,14.86,14.87,14.8,14.85,1220400.0,11.2576,11.2652,11.2122,11.2501,1220400.0
2012-04-25 14:30:00,14.85,14.86,14.76,14.82,1232000.0,11.2501,11.2576,11.1819,11.2273,1232000.0
2012-04-25 15:00:00,14.83,14.84,14.78,14.79,1314400.0,11.2349,11.2425,11.197,11.2046,1314400.0
2012-04-25 15:30:00,14.79,14.84,14.78,14.83,4193200.0,11.2046,11.2425,11.197,11.2349,4193200.0
2012-04-26 09:30:00,14.76,14.99,14.76,14.99,5311000.0,11.1819,11.3561,11.1819,11.3561,5311000.0
2012-04-26 10:00:00,14.99,15.02,14.95,15.02,3075000.0,11.3561,11.3788,11.3258,11.3788,3075000.0
2012-04-26 10:30:00,15.02,15.1,15.01,15.05,2836800.0,11.3788,11.4394,11.3713,11.4016,2836800.0
2012-04-26 11:00:00,15.05,15.05,14.88,14.93,2844000.0,11.4016,11.4016,11.2728,11.3107,2844000.0
2012-04-26 11:30:00,14.93,15.02,14.93,15.02,967600.0,11.3107,11.3788,11.3107,11.3788,967600.0
2012-04-26 12:00:00,15.02,15.02,15.0,15.01,634600.0,11.3788,11.3788,11.3637,11.3713,634600.0
2012-04-26 12:30:00,15.01,15.02,14.99,15.0,2129400.0,11.3713,11.3788,11.3561,11.3637,2129400.0
2012-04-26 13:00:00,15.0,15.03,14.97,15.02,1412400.0,11.3637,11.3864,11.341,11.3788,1412400.0
2012-04-26 13:30:00,15.02,15.12,15.01,15.11,1245600.0,11.3788,11.4546,11.3713,11.447,1245600.0
2012-04-26 14:00:00,15.11,15.13,15.09,15.11,1672800.0,11.447,11.4622,11.4319,11.447,1672800.0
2012-04-26 14:30:00,15.11,15.12,15.09,15.11,1494200.0,11.447,11.4546,11.4319,11.447,1494200.0
2012-04-26 15:00:00,15.11,15.17,15.09,15.16,4151800.0,11.447,11.4925,11.4319,11.4849,4151800.0
2012-04-26 15:30:00,15.17,15.17,15.11,15.13,5184800.0,11.4925,11.4925,11.447,11.4622,5184800.0
2012-04-27 09:30:00,15.15,15.15,14.98,15.0,5059400.0,11.4773,11.4773,11.3485,11.3637,5059400.0
2012-04-27 10:00:00,15.0,15.05,14.95,15.02,4043400.0,11.3637,11.4016,11.3258,11.3788,4043400.0
2012-04-27 10:30:00,15.02,15.06,14.99,15.04,1850800.0,11.3788,11.4091,11.3561,11.394,1850800.0
2012-04-27 11:00:00,15.04,15.09,15.04,15.05,3117800.0,11.394,11.4319,11.394,11.4016,3117800.0
2012-04-27 11:30:00,15.06,15.13,15.05,15.13,1737200.0,11.4091,11.4622,11.4016,11.4622,1737200.0
2012-04-27 12:00:00,15.13,15.14,15.11,15.13,872200.0,11.4622,11.4698,11.447,11.4622,872200.0
2012-04-27 12:30:00,15.13,15.19,15.13,15.17,1218600.0,11.4622,11.5076,11.4622,11.4925,1218600.0
2012-04-27 13:00:00,15.17,15.18,15.15,15.17,807800.0,11.4925,11.5001,11.4773,11.4925,807800.0
2012-04-27 13:30:00,15.17,15.22,15.15,15.17,1028000.0,11.4925,11.5304,11.4773,11.4925,1028000.0
2012-04-27 14:00:00,15.17,15.21,15.16,15.18,727600.0,11.4925,11.5228,11.4849,11.5001,727600.0
2012-04-27 14:30:00,15.18,15.2,15.14,15.2,1024200.0,11.5001,11.5152,11.4698,11.5152,1024200.0
2012-04-27 15:00:00,15.2,15.22,15.17,15.19,1502400.0,11.5152,11.5304,11.4925,11.5076,1502400.0
2012-04-27 15:30:00,15.19,15.19,15.12,15.14,3521800.0,11.5076,11.5076,11.4546,11.4698,3521800.0
2012-04-30 09:30:00,15.11,15.18,15.09,15.18,1519200.0,11.447,11.5001,11.4319,11.5001,1519200.0
2012-04-30 10:00:00,15.18,15.23,15.13,15.2,1718000.0,11.5001,11.5379,11.4622,11.5152,1718000.0
2012-04-30 10:30:00,15.19,15.22,15.18,15.2,1105800.0,11.5076,11.5304,11.5001,11.5152,1105800.0
2012-04-30 11:00:00,15.2,15.23,15.18,15.2,937800.0,11.5152,11.5379,11.5001,11.5152,937800.0
2012-04-30 11:30:00,15.2,15.21,15.17,15.18,1310800.0,11.5152,11.5228,11.4925,11.5001,1310800.0
2012-04-30 12:00:00,15.19,15.2,15.15,15.19,668200.0,11.5076,11.5152,11.4773,11.5076,668200.0
2012-04-30 12:30:00,15.19,15.2,15.18,15.18,482200.0,11.5076,11.5152,11.5001,11.5001,482200.0
2012-04-30 13:00:00,15.18,15.18,15.13,15.14,672800.0,11.5001,11.5001,11.4622,11.4698,672800.0
2012-04-30 13:30:00,15.14,15.14,15.11,15.13,630800.0,11.4698,11.4698,11.447,11.4622,630800.0
2012-04-30 14:00:00,15.13,15.13,15.09,15.09,887400.0,11.4622,11.4622,11.4319,11.4319,887400.0
2012-04-30 14:30:00,15.1,15.13,15.09,15.12,1159800.0,11.4394,11.4622,11.4319,11.4546,1159800.0
2012-04-30 15:00:00,15.12,15.14,15.12,15.12,965400.0,11.4546,11.4698,11.4546,11.4546,965400.0
2012-04-30 15:30:00,15.12,15.18,15.11,15.17,2714600.0,11.4546,11.5001,11.447,11.4925,2714600.0
2012-05-01 09:30:00,15.14,15.24,15.13,15.22,2946600.0,11.4698,11.5455,11.4622,11.5304,2946600.0
2012-05-01 10:00:00,15.22,15.38,15.22,15.37,3260400.0,11.5304,11.6516,11.5304,11.644,3260400.0
2012-05-01 10:30:00,15.37,15.4,15.35,15.36,1787800.0,11.644,11.6667,11.6288,11.6364,1787800.0
2012-05-01 11:00:00,15.36,15.38,15.35,15.38,2332000.0,11.6364,11.6516,11.6288,11.6516,2332000.0
2012-05-01 11:30:00,15.38,15.4,15.31,15.38,3825600.0,11.6516,11.6667,11.5985,11.6516,3825600.0
2012-05-01 12:00:00,15.38,15.44,15.38,15.43,1976600.0,11.6516,11.697,11.6516,11.6894,1976600.0
2012-05-01 12:30:00,15.43,15.43,15.36,15.36,1595000.0,11.6894,11.6894,11.6364,11.6364,1595000.0
2012-05-01 13:00:00,15.36,15.38,15.34,15.34,2392000.0,11.6364,11.6516,11.6213,11.6213,2392000.0
2012-05-01 13:30:00,15.34,15.36,15.33,15.35,5175200.0,11.6213,11.6364,11.6137,11.6288,5175200.0
2012-05-01 14:00:00,15.35,15.39,15.35,15.38,2882600.0,11.6288,11.6591,11.6288,11.6516,2882600.0
2012-05-01 14:30:00,15.38,15.4,15.37,15.38,2570400.0,11.6516,11.6667,11.644,11.6516,2570400.0
2012-05-01 15:00:00,15.38,15.39,15.32,15.34,2928400.0,11.6516,11.6591,11.6061,11.6213,2928400.0
2012-05-01 15:30:00,15.34,15.35,15.26,15.3,7433400.0,11.6213,11.6288,11.5607,11.591,7433400.0
2012-05-02 09:30:00,15.08,15.09,14.77,14.9,8910600.0,11.4243,11.4319,11.1894,11.2879,8910600.0
2012-05-02 10:00:00,14.9,14.92,14.78,14.84,6615200.0,11.2879,11.3031,11.197,11.2425,6615200.0
2012-05-02 10:30:00,14.84,14.99,14.83,14.94,4537200.0,11.2425,11.3561,11.2349,11.3182,4537200.0
2012-05-02 11:00:00,14.94,14.95,14.85,14.95,2924000.0,11.3182,11.3258,11.2501,11.3258,2924000.0
2012-05-02 11:30:00,14.95,15.05,14.94,15.03,3505200.0,11.3258,11.4016,11.3182,11.3864,3505200.0
2012-05-02 12:00:00,15.03,15.15,15.01,15.13,3534400.0,11.3864,11.4773,11.3713,11.4622,3534400.0
2012-05-02 12:30:00,15.13,15.15,15.1,15.13,1543400.0,11.4622,11.4773,11.4394,11.4622,1543400.0
2012-05-02 13:00:00,15.13,15.17,15.1,15.11,1187800.0,11.4622,11.4925,11.4394,11.447,1187800.0
2012-05-02 13:30:00,15.11,15.21,15.07,15.18,2115400.0,11.447,11.5228,11.4167,11.5001,2115400.0
2012-05-02 14:00:00,15.18,15.28,15.17,15.24,3630600.0,11.5001,11.5758,11.4925,11.5455,3630600.0
2012-05-02 14:30:00,15.24,15.24,15.17,15.18,2496200.0,11.5455,11.5455,11.4925,11.5001,2496200.0
2012-05-02 15:00:00,15.18,15.19,15.13,15.15,2075000.0,11.5001,11.5076,11.4622,11.4773,2075000.0
2012-05-02 15:30:00,15.15,15.23,15.14,15.22,5594800.0,11.4773,11.5379,11.4698,11.5304,5594800.0
2012-05-03 09:30:00,15.25,15.38,15.23,15.38,3954400.0,11.5531,11.6516,11.5379,11.6516,3954400.0
2012-05-03 10:00:00,15.37,15.37,15.19,15.22,3093200.0,11.644,11.644,11.5076,11.5304,3093200.0
2012-05-03 10:30:00,15.22,15.29,15.22,15.24,2298400.0,11.5304,11.5834,11.5304,11.5455,2298400.0
2012-05-03 11:00:00,15.24,15.25,15.18,15.19,2046600.0,11.5455,11.5531,11.5001,11.5076,2046600.0
2012-05-03 11:30:00,15.19,15.22,15.15,15.18,1355200.0,11.5076,11.5304,11.4773,11.5001,1355200.0
2012-05-03 12:00:00,15.18,15.22,15.15,15.2,851200.0,11.5001,11.5304,11.4773,11.5152,851200.0
2012-05-03 12:30:00,15.2,15.24,15.19,15.21,618000.0,11.5152,11.5455,11.5076,11.5228,618000.0
2012-05-03 13:00:00,15.21,15.22,15.18,15.21,854000.0,11.5228,11.5304,11.5001,11.5228,854000.0
2012-05-03 13:30:00,15.21,15.22,15.1,15.15,1836800.0,11.5228,11.5304,11.4394,11.4773,1836800.0
2012-05-03 14:00:00,15.15,15.17,15.12,15.13,1612200.0,11.4773,11.4925,11.4546,11.4622,1612200.0
2012-05-03 14:30:00,15.13,15.14,15.07,15.11,1206400.0,11.4622,11.4698,11.4167,11.447,1206400.0
2012-05-03 15:00:00,15.11,15.19,15.09,15.16,1914600.0,11.447,11.5076,11.4319,11.4849,1914600.0
2012-05-03 15:30:00,15.17,15.2,15.15,15.18,3251000.0,11.4925,11.5152,11.4773,11.5001,3251000.0
2012-05-04 09:30:00,15.03,15.1,14.9,14.92,2859400.0,11.3864,11.4394,11.2879,11.3031,2859400.0
2012-05-04 10:00:00,14.92,14.93,14.85,14.88,3280400.0,11.3031,11.3107,11.2501,11.2728,3280400.0
2012-05-04 10:30:00,14.88,14.91,14.81,14.9,2261800.0,11.2728,11.2955,11.2197,11.2879,2261800.0
2012-05-04 11:00:00,14.9,14.9,14.78,14.82,1388200.0,11.2879,11.2879,11.197,11.2273,1388200.0
2012-05-04 11:30:00,14.82,14.83,14.75,14.78,1966600.0,11.2273,11.2349,11.1743,11.197,1966600.0
2012-05-04 12:00:00,14.78,14.84,14.78,14.81,2159800.0,11.197,11.2425,11.197,11.2197,2159800.0
2012-05-04 12:30:00,14.81,14.82,14.77,14.79,1871400.0,11.2197,11.2273,11.1894,11.2046,1871400.0
2012-05-04 13:00:00,14.79,14.81,14.78,14.81,1609200.0,11.2046,11.2197,11.197,11.2197,1609200.0
2012-05-04 13:30:00,14.81,14.81,14.75,14.78,1498800.0,11.2197,11.2197,11.1743,11.197,1498800.0
2012-05-04 14:00:00,14.78,14.8,14.75,14.8,1790400.0,11.197,11.2122,11.1743,11.2122,1790400.0
2012-05-04 14:30:00,14.8,14.81,14.75,14.8,1589600.0,11.2122,11.2197,11.1743,11.2122,1589600.0
2012-05-04 15:00:00,14.81,14.83,14.78,14.79,1683000.0,11.2197,11.2349,11.197,11.2046,1683000.0
2012-05-04 15:30:00,14.79,14.8,14.72,14.72,5935800.0,11.2046,11.2122,11.1516,11.1516,5935800.0
2012-05-07 09:30:00,14.63,14.74,14.56,14.74,3117200.0,11.0834,11.1667,11.0304,11.1667,3117200.0
2012-05-07 10:00:00,14.74,14.76,14.65,14.66,2184600.0,11.1667,11.1819,11.0985,11.1061,2184600.0
2012-05-07 10:30:00,14.66,14.77,14.65,14.77,2068600.0,11.1061,11.1894,11.0985,11.1894,2068600.0
2012-05-07 11:00:00,14.77,14.81,14.74,14.78,1808200.0,11.1894,11.2197,11.1667,11.197,1808200.0
2012-05-07 11:30:00,14.78,14.83,14.78,14.81,1708200.0,11.197,11.2349,11.197,11.2197,1708200.0
2012-05-07 12:00:00,14.81,14.81,14.75,14.76,1086000.0,11.2197,11.2197,11.1743,11.1819,1086000.0
2012-05-07 12:30:00,14.76,14.81,14.76,14.8,1152000.0,11.1819,11.2197,11.1819,11.2122,1152000.0
2012-05-07 13:00:00,14.81,14.83,14.78,14.8,1021200.0,11.2197,11.2349,11.197,11.2122,1021200.0
2012-05-07 13:30:00,14.8,14.85,14.8,14.82,1008200.0,11.2122,11.2501,11.2122,11.2273,1008200.0
2012-05-07 14:00:00,14.81,14.85,14.81,14.85,961200.0,11.2197,11.2501,11.2197,11.2501,961200.0
2012-05-07 14:30:00,14.84,14.88,14.83,14.87,1161800.0,11.2425,11.2728,11.2349,11.2652,1161800.0
2012-05-07 15:00:00,14.86,14.88,14.84,14.87,1709400.0,11.2576,11.2728,11.2425,11.2652,1709400.0
2012-05-07 15:30:00,14.87,14.9,14.81,14.81,3979200.0,11.2652,11.2879,11.2197,11.2197,3979200.0
2012-05-08 09:30:00,14.76,14.83,14.69,14.79,2655200.0,11.1819,11.2349,11.1288,11.2046,2655200.0
2012-05-08 10:00:00,14.79,14.81,14.63,14.63,3102200.0,11.2046,11.2197,11.0834,11.0834,3102200.0
2012-05-08 10:30:00,14.63,14.68,14.6,14.67,2799800.0,11.0834,11.1213,11.0607,11.1137,2799800.0
2012-05-08 11:00:00,14.67,14.67,14.57,14.62,1923000.0,11.1137,11.1137,11.0379,11.0758,1923000.0
2012-05-08 11:30:00,14.62,14.69,14.6,14.67,1850000.0,11.0758,11.1288,11.0607,11.1137,1850000.0
2012-05-08 12:00:00,14.67,14.68,14.63,14.64,1282800.0,11.1137,11.1213,11.0834,11.091,1282800.0
2012-05-08 12:30:00,14.64,14.64,14.57,14.59,1979200.0,11.091,11.091,11.0379,11.0531,1979200.0
2012-05-08 13:00:00,14.59,14.64,14.56,14.62,1970800.0,11.0531,11.091,11.0304,11.0758,1970800.0
2012-05-08 13:30:00,14.63,14.63,14.61,14.63,1414800.0,11.0834,11.0834,11.0682,11.0834,1414800.0
2012-05-08 14:00:00,14.63,14.67,14.61,14.65,1203200.0,11.0834,11.1137,11.0682,11.0985,1203200.0
2012-05-08 14:30:00,14.65,14.7,14.63,14.67,2247800.0,11.0985,11.1364,11.0834,11.1137,2247800.0
2012-05-08 15:00:00,14.67,14.74,14.65,14.72,2371800.0,11.1137,11.1667,11.0985,11.1516,2371800.0
2012-05-08 15:30:00,14.72,14.76,14.69,14.7,4394000.0,11.1516,11.1819,11.1288,11.1364,4394000.0
2012-05-09 09:30:00,14.6,14.65,14.53,14.6,3186200.0,11.0607,11.0985,11.0076,11.0607,3186200.0
2012-05-09 10:00:00,14.6,14.65,14.55,14.56,4358200.0,11.0607,11.0985,11.0228,11.0304,4358200.0
2012-05-09 10:30:00,14.56,14.63,14.56,14.61,2164600.0,11.0304,11.0834,11.0304,11.0682,2164600.0
2012-05-09 11:00:00,14.61,14.72,14.59,14.65,1946400.0,11.0682,11.1516,11.0531,11.0985,1946400.0
2012-05-09 11:30:00,14.66,14.72,14.63,14.63,1137200.0,11.1061,11.1516,11.0834,11.0834,1137200.0
2012-05-09 12:00:00,14.63,14.65,14.62,14.65,962200.0,11.0834,11.0985,11.0758,11.0985,962200.0
2012-05-09 12:30:00,14.65,14.69,14.63,14.68,998000.0,11.0985,11.1288,11.0834,11.1213,998000.0
2012-05-09 13:00:00,14.68,14.72,14.63,14.67,1602200.0,11.1213,11.1516,11.0834,11.1137,1602200.0
2012-05-09 13:30:00,14.68,14.72,14.66,14.66,1684400.0,11.1213,11.1516,11.1061,11.1061,1684400.0
2012-05-09 14:00:00,14.66,14.68,14.63,14.66,1220800.0,11.1061,11.1213,11.0834,11.1061,1220800.0
2012-05-09 14:30:00,14.66,14.67,14.62,14.63,1912400.0,11.1061,11.1137,11.0758,11.0834,1912400.0
2012-05-09 15:00:00,14.63,14.63,14.56,14.58,2291000.0,11.0834,11.0834,11.0304,11.0455,2291000.0
2012-05-09 15:30:00,14.58,14.63,14.56,14.59,4333800.0,11.0455,11.0834,11.0304,11.0531,4333800.0
2012-05-10 09:30:00,14.68,14.84,14.68,14.76,2521600.0,11.1213,11.2425,11.1213,11.1819,2521600.0
2012-05-10 10:00:00,14.75,14.79,14.67,14.69,1921800.0,11.1743,11.2046,11.1137,11.1288,1921800.0
2012-05-10 10:30:00,14.69,14.73,14.66,14.7,1103200.0,11.1288,11.1591,11.1061,11.1364,1103200.0
2012-05-10 11:00:00,14.7,14.72,14.67,14.72,862600.0,11.1364,11.1516,11.1137,11.1516,862600.0
2012-05-10 11:30:00,14.72,14.79,14.71,14.73,1225800.0,11.1516,11.2046,11.144,11.1591,1225800.0
2012-05-10 12:00:00,14.73,14.78,14.69,14.77,1319600.0,11.1591,11.197,11.1288,11.1894,1319600.0
2012-05-10 12:30:00,14.77,14.84,14.76,14.82,1147000.0,11.1894,11.2425,11.1819,11.2273,1147000.0
2012-05-10 13:00:00,14.82,14.83,14.78,14.81,664600.0,11.2273,11.2349,11.197,11.2197,664600.0
2012-05-10 13:30:00,14.81,14.86,14.81,14.83,2479600.0,11.2197,11.2576,11.2197,11.2349,2479600.0
2012-05-10 14:00:00,14.83,14.86,14.82,14.86,1172800.0,11.2349,11.2576,11.2273,11.2576,1172800.0
2012-05-10 14:30:00,14.86,14.86,14.81,14.84,1329000.0,11.2576,11.2576,11.2197,11.2425,1329000.0
2012-05-10 15:00:00,14.83,14.84,14.79,14.81,1513200.0,11.2349,11.2425,11.2046,11.2197,1513200.0
2012-05-10 15:30:00,14.81,14.84,14.77,14.81,4153200.0,11.2197,11.2425,11.1894,11.2197,4153200.0
2012-05-11 09:30:00,14.78,14.81,14.72,14.79,2172200.0,11.197,11.2197,11.1516,11.2046,2172200.0
2012-05-11 10:00:00,14.79,14.88,14.79,14.86,2207200.0,11.2046,11.2728,11.2046,11.2576,2207200.0
2012-05-11 10:30:00,14.86,14.88,14.84,14.86,1846200.0,11.2576,11.2728,11.2425,11.2576,1846200.0
2012-05-11 11:00:00,14.86,14.91,14.83,14.85,1678000.0,11.2576,11.2955,11.2349,11.2501,1678000.0
2012-05-11 11:30:00,14.85,14.9,14.85,14.87,1251400.0,11.2501,11.2879,11.2501,11.2652,1251400.0
2012-05-11 12:00:00,14.87,14.88,14.82,14.84,1239200.0,11.2652,11.2728,11.2273,11.2425,1239200.0
2012-05-11 12:30:00,14.84,14.85,14.8,14.81,503600.0,11.2425,11.2501,11.2122,11.2197,503600.0
2012-05-11 13:00:00,14.81,14.81,14.78,14.81,829400.0,11.2197,11.2197,11.197,11.2197,829400.0
2012-05-11 13:30:00,14.8,14.82,14.76,14.78,1088000.0,11.2122,11.2273,11.1819,11.197,1088000.0
2012-05-11 14:00:00,14.78,14.79,14.75,14.79,1425800.0,11.197,11.2046,11.1743,11.2046,1425800.0
2012-05-11 14:30:00,14.78,14.79,14.73,14.77,1150400.0,11.197,11.2046,11.1591,11.1894,1150400.0
2012-05-11 15:00:00,14.77,14.78,14.72,14.75,735800.0,11.1894,11.197,11.1516,11.1743,735800.0
2012-05-11 15:30:00,14.75,14.76,14.69,14.7,3049400.0,11.1743,11.1819,11.1288,11.1364,3049400.0
2012-05-14 09:30:00,14.56,14.67,14.56,14.59,2594200.0,11.0304,11.1137,11.0304,11.0531,2594200.0
2012-05-14 10:00:00,14.59,14.61,14.42,14.42,4252600.0,11.0531,11.0682,10.9243,10.9243,4252600.0
2012-05-14 10:30:00,14.42,14.55,14.41,14.55,2831200.0,10.9243,11.0228,10.9167,11.0228,2831200.0
2012-05-14 11:00:00,14.55,14.6,14.52,14.56,2720400.0,11.0228,11.0607,11.0001,11.0304,2720400.0
2012-05-14 11:30:00,14.56,14.58,14.5,14.53,1364800.0,11.0304,11.0455,10.9849,11.0076,1364800.0
2012-05-14 12:00:00,14.53,14.56,14.51,14.54,772200.0,11.0076,11.0304,10.9925,11.0152,772200.0
2012-05-14 12:30:00,14.54,14.58,14.53,14.54,717200.0,11.0152,11.0455,11.0076,11.0152,717200.0
2012-05-14 13:00:00,14.54,14.56,14.51,14.53,888600.0,11.0152,11.0304,10.9925,11.0076,888600.0
2012-05-14 13:30:00,14.53,14.61,14.52,14.59,985600.0,11.0076,11.0682,11.0001,11.0531,985600.0
2012-05-14 14:00:00,14.6,14.62,14.57,14.58,1298800.0,11.0607,11.0758,11.0379,11.0455,1298800.0
2012-05-14 14:30:00,14.58,14.6,14.49,14.51,1058200.0,11.0455,11.0607,10.9773,10.9925,1058200.0
2012-05-14 15:00:00,14.51,14.51,14.45,14.47,1719800.0,10.9925,10.9925,10.947,10.9622,1719800.0
2012-05-14 15:30:00,14.47,14.49,14.44,14.45,4668800.0,10.9622,10.9773,10.9394,10.947,4668800.0
2012-05-15 09:30:00,14.44,14.56,14.43,14.51,1586000.0,10.9394,11.0304,10.9319,10.9925,1586000.0
2012-05-15 10:00:00,14.51,14.56,14.45,14.56,2289800.0,10.9925,11.0304,10.947,11.0304,2289800.0
2012-05-15 10:30:00,14.55,14.6,14.54,14.58,1581400.0,11.0228,11.0607,11.0152,11.0455,1581400.0
2012-05-15 11:00:00,14.59,14.59,14.49,14.52,911200.0,11.0531,11.0531,10.9773,11.0001,911200.0
2012-05-15 11:30:00,14.52,14.64,14.51,14.62,912800.0,11.0001,11.091,10.9925,11.0758,912800.0
2012-05-15 12:00:00,14.62,14.67,14.59,14.63,1229200.0,11.0758,11.1137,11.0531,11.0834,1229200.0
2012-05-15 12:30:00,14.63,14.65,14.59,14.6,1121600.0,11.0834,11.0985,11.0531,11.0607,1121600.0
2012-05-15 13:00:00,14.6,14.62,14.59,14.61,1237800.0,11.0607,11.0758,11.0531,11.0682,1237800.0
2012-05-15 13:30:00,14.61,14.61,14.53,14.56,1581600.0,11.0682,11.0682,11.0076,11.0304,1581600.0
2012-05-15 14:00:00,14.56,14.62,14.55,14.58,1355200.0,11.0304,11.0758,11.0228,11.0455,1355200.0
2012-05-15 14:30:00,14.58,14.58,14.44,14.47,2483000.0,11.0455,11.0455,10.9394,10.9622,2483000.0
2012-05-15 15:00:00,14.47,14.47,14.37,14.39,2377200.0,10.9622,10.9622,10.8864,10.9016,2377200.0
2012-05-15 15:30:00,14.4,14.47,14.4,14.43,2427200.0,10.9091,10.9622,10.9091,10.9319,2427200.0
2012-05-16 09:30:00,14.45,14.56,14.45,14.54,2064200.0,10.947,11.0304,10.947,11.0152,2064200.0
2012-05-16 10:00:00,14.54,14.6,14.51,14.56,1365000.0,11.0152,11.0607,10.9925,11.0304,1365000.0
2012-05-16 10:30:00,14.56,14.59,14.47,14.49,1225200.0,11.0304,11.0531,10.9622,10.9773,1225200.0
2012-05-16 11:00:00,14.49,14.5,14.43,14.48,1545400.0,10.9773,10.9849,10.9319,10.9697,1545400.0
2012-05-16 11:30:00,14.48,14.53,14.46,14.52,1939800.0,10.9697,11.0076,10.9546,11.0001,1939800.0
2012-05-16 12:00:00,14.52,14.53,14.48,14.51,749400.0,11.0001,11.0076,10.9697,10.9925,749400.0
2012-05-16 12:30:00,14.51,14.56,14.5,14.53,1289000.0,10.9925,11.0304,10.9849,11.0076,1289000.0
2012-05-16 13:00:00,14.53,14.55,14.51,14.51,1015200.0,11.0076,11.0228,10.9925,10.9925,1015200.0
2012-05-16 13:30:00,14.52,14.52,14.46,14.51,856800.0,11.0001,11.0001,10.9546,10.9925,856800.0
2012-05-16 14:00:00,14.51,14.55,14.43,14.44,2267200.0,10.9925,11.0228,10.9319,10.9394,2267200.0
2012-05-16 14:30:00,14.44,14.52,14.4,14.49,1465400.0,10.9394,11.0001,10.9091,10.9773,1465400.0
2012-05-16 15:00:00,14.5,14.51,14.46,14.47,1142400.0,10.9849,10.9925,10.9546,10.9622,1142400.0
2012-05-16 15:30:00,14.47,14.5,14.43,14.43,2525800.0,10.9622,10.9849,10.9319,10.9319,2525800.0
2012-05-17 09:30:00,14.42,14.43,14.34,14.38,1162600.0,10.9243,10.9319,10.8637,10.894,1162600.0
2012-05-17 10:00:00,14.38,14.41,14.3,14.38,1457200.0,10.894,10.9167,10.8334,10.894,1457200.0
2012-05-17 10:30:00,14.38,14.42,14.34,14.37,869000.0,10.894,10.9243,10.8637,10.8864,869000.0
2012-05-17 11:00:00,14.37,14.38,14.33,14.34,1104600.0,10.8864,10.894,10.8561,10.8637,1104600.0
2012-05-17 11:30:00,14.35,14.36,14.3,14.35,763400.0,10.8713,10.8788,10.8334,10.8713,763400.0
2012-05-17 12:00:00,14.35,14.37,14.3,14.36,1011600.0,10.8713,10.8864,10.8334,10.8788,1011600.0
2012-05-17 12:30:00,14.36,14.37,14.33,14.36,1045200.0,10.8788,10.8864,10.8561,10.8788,1045200.0
2012-05-17 13:00:00,14.35,14.42,14.35,14.38,1253800.0,10.8713,10.9243,10.8713,10.894,1253800.0
2012-05-17 13:30:00,14.38,14.39,14.33,14.36,1294600.0,10.894,10.9016,10.8561,10.8788,1294600.0
2012-05-17 14:00:00,14.36,14.37,14.3,14.31,1011800.0,10.8788,10.8864,10.8334,10.841,1011800.0
2012-05-17 14:30:00,14.31,14.32,14.28,14.31,1097200.0,10.841,10.8485,10.8182,10.841,1097200.0
2012-05-17 15:00:00,14.31,14.34,14.28,14.31,1792800.0,10.841,10.8637,10.8182,10.841,1792800.0
2012-05-17 15:30:00,14.31,14.31,14.18,14.18,4084400.0,10.841,10.841,10.7425,10.7425,4084400.0
2012-05-18 09:30:00,14.24,14.27,14.17,14.23,6866600.0,10.7879,10.8107,10.7349,10.7804,6866600.0
2012-05-18 10:00:00,14.22,14.31,14.22,14.26,1837600.0,10.7728,10.841,10.7728,10.8031,1837600.0
2012-05-18 10:30:00,14.25,14.27,14.21,14.25,1667000.0,10.7955,10.8107,10.7652,10.7955,1667000.0
2012-05-18 11:00:00,14.25,14.28,14.2,14.21,2308200.0,10.7955,10.8182,10.7576,10.7652,2308200.0
2012-05-18 11:30:00,14.21,14.22,14.09,14.17,2851600.0,10.7652,10.7728,10.6743,10.7349,2851600.0
2012-05-18 12:00:00,14.17,14.26,14.16,14.25,2412200.0,10.7349,10.8031,10.7273,10.7955,2412200.0
2012-05-18 12:30:00,14.25,14.29,14.24,14.24,1646400.0,10.7955,10.8258,10.7879,10.7879,1646400.0
2012-05-18 13:00:00,14.24,14.28,14.22,14.26,1134400.0,10.7879,10.8182,10.7728,10.8031,1134400.0
2012-05-18 13:30:00,14.26,14.27,14.21,14.22,1348600.0,10.8031,10.8107,10.7652,10.7728,1348600.0
2012-05-18 14:00:00,14.22,14.23,14.19,14.21,1421200.0,10.7728,10.7804,10.7501,10.7652,1421200.0
2012-05-18 14:30:00,14.21,14.21,14.13,14.18,1111400.0,10.7652,10.7652,10.7046,10.7425,1111400.0
2012-05-18 15:00:00,14.19,14.27,14.17,14.18,2848200.0,10.7501,10.8107,10.7349,10.7425,2848200.0
2012-05-18 15:30:00,14.18,14.19,14.11,14.13,2720800.0,10.7425,10.7501,10.6894,10.7046,2720800.0
2012-05-21 09:30:00,14.15,14.16,14.05,14.15,1946600.0,10.7197,10.7273,10.644,10.7197,1946600.0
2012-05-21 10:00:00,14.14,14.24,14.13,14.22,1778800.0,10.7122,10.7879,10.7046,10.7728,1778800.0
2012-05-21 10:30:00,14.22,14.25,14.19,14.21,1125000.0,10.7728,10.7955,10.7501,10.7652,1125000.0
2012-05-21 11:00:00,14.2,14.21,14.15,14.17,1721200.0,10.7576,10.7652,10.7197,10.7349,1721200.0
2012-05-21 11:30:00,14.17,14.2,14.15,14.17,881400.0,10.7349,10.7576,10.7197,10.7349,881400.0
2012-05-21 12:00:00,14.17,14.26,14.17,14.24,1480800.0,10.7349,10.8031,10.7349,10.7879,1480800.0
2012-05-21 12:30:00,14.24,14.25,14.2,14.22,780800.0,10.7879,10.7955,10.7576,10.7728,780800.0
2012-05-21 13:00:00,14.22,14.24,14.21,14.23,1042200.0,10.7728,10.7879,10.7652,10.7804,1042200.0
2012-05-21 13:30:00,14.24,14.26,14.23,14.26,1084200.0,10.7879,10.8031,10.7804,10.8031,1084200.0
2012-05-21 14:00:00,14.26,14.29,14.23,14.27,1206200.0,10.8031,10.8258,10.7804,10.8107,1206200.0
2012-05-21 14:30:00,14.27,14.3,14.26,14.29,863800.0,10.8107,10.8334,10.8031,10.8258,863800.0
2012-05-21 15:00:00,14.29,14.35,14.28,14.33,1528800.0,10.8258,10.8713,10.8182,10.8561,1528800.0
2012-05-21 15:30:00,14.33,14.38,14.31,14.35,3478600.0,10.8561,10.894,10.841,10.8713,3478600.0
2012-05-22 09:30:00,14.37,14.42,14.31,14.38,1772200.0,10.8864,10.9243,10.841,10.894,1772200.0
2012-05-22 10:00:00,14.38,14.47,14.37,14.46,1557200.0,10.894,10.9622,10.8864,10.9546,1557200.0
2012-05-22 10:30:00,14.46,14.5,14.44,14.5,1314200.0,10.9546,10.9849,10.9394,10.9849,1314200.0
2012-05-22 11:00:00,14.49,14.53,14.47,14.51,1071200.0,10.9773,11.0076,10.9622,10.9925,1071200.0
2012-05-22 11:30:00,14.51,14.53,14.48,14.49,688800.0,10.9925,11.0076,10.9697,10.9773,688800.0
2012-05-22 12:00:00,14.49,14.5,14.43,14.47,938000.0,10.9773,10.9849,10.9319,10.9622,938000.0
2012-05-22 12:30:00,14.47,14.47,14.44,14.46,1089000.0,10.9622,10.9622,10.9394,10.9546,1089000.0
2012-05-22 13:00:00,14.46,14.49,14.45,14.48,785200.0,10.9546,10.9773,10.947,10.9697,785200.0
2012-05-22 13:30:00,14.47,14.5,14.45,14.48,842400.0,10.9622,10.9849,10.947,10.9697,842400.0
2012-05-22 14:00:00,14.48,14.55,14.47,14.54,1438400.0,10.9697,11.0228,10.9622,11.0152,1438400.0
2012-05-22 14:30:00,14.54,14.56,14.49,14.55,2747000.0,11.0152,11.0304,10.9773,11.0228,2747000.0
2012-05-22 15:00:00,14.55,14.56,14.46,14.46,2453800.0,11.0228,11.0304,10.9546,10.9546,2453800.0
2012-05-22 15:30:00,14.46,14.48,14.37,14.48,4691000.0,10.9546,10.9697,10.8864,10.9697,4691000.0
2012-05-23 09:30:00,14.38,14.42,14.34,14.4,1706000.0,10.894,10.9243,10.8637,10.9091,1706000.0
2012-05-23 10:00:00,14.4,14.42,14.27,14.31,1491000.0,10.9091,10.9243,10.8107,10.841,1491000.0
2012-05-23 10:30:00,14.31,14.33,14.21,14.22,1615200.0,10.841,10.8561,10.7652,10.7728,1615200.0
2012-05-23 11:00:00,14.22,14.28,14.22,14.24,1256800.0,10.7728,10.8182,10.7728,10.7879,1256800.0
2012-05-23 11:30:00,14.24,14.28,14.22,14.26,918000.0,10.7879,10.8182,10.7728,10.8031,918000.0
2012-05-23 12:00:00,14.26,14.27,14.2,14.22,981000.0,10.8031,10.8107,10.7576,10.7728,981000.0
2012-05-23 12:30:00,14.22,14.28,14.21,14.24,666600.0,10.7728,10.8182,10.7652,10.7879,666600.0
2012-05-23 13:00:00,14.24,14.3,14.24,14.28,623600.0,10.7879,10.8334,10.7879,10.8182,623600.0
2012-05-23 13:30:00,14.29,14.33,14.28,14.31,741200.0,10.8258,10.8561,10.8182,10.841,741200.0
2012-05-23 14:00:00,14.31,14.31,14.22,14.22,936000.0,10.841,10.841,10.7728,10.7728,936000.0
2012-05-23 14:30:00,14.22,14.33,14.22,14.31,1691400.0,10.7728,10.8561,10.7728,10.841,1691400.0
2012-05-23 15:00:00,14.31,14.35,14.28,14.32,1241800.0,10.841,10.8713,10.8182,10.8485,1241800.0
2012-05-23 15:30:00,14.32,14.42,14.32,14.4,3943600.0,10.8485,10.9243,10.8485,10.9091,3943600.0
2012-05-24 09:30:00,14.42,14.47,14.36,14.46,1818600.0,10.9243,10.9622,10.8788,10.9546,1818600.0
2012-05-24 10:00:00,14.46,14.54,14.43,14.51,1785400.0,10.9546,11.0152,10.9319,10.9925,1785400.0
2012-05-24 10:30:00,14.51,14.56,14.49,14.52,1180000.0,10.9925,11.0304,10.9773,11.0001,1180000.0
2012-05-24 11:00:00,14.52,14.59,14.51,14.58,1253200.0,11.0001,11.0531,10.9925,11.0455,1253200.0
2012-05-24 11:30:00,14.58,14.58,14.52,14.54,849800.0,11.0455,11.0455,11.0001,11.0152,849800.0
2012-05-24 12:00:00,14.54,14.54,14.45,14.45,1027000.0,11.0152,11.0152,10.947,10.947,1027000.0
2012-05-24 12:30:00,14.45,14.48,14.42,14.44,1872200.0,10.947,10.9697,10.9243,10.9394,1872200.0
2012-05-24 13:00:00,14.44,14.47,14.42,14.44,1569000.0,10.9394,10.9622,10.9243,10.9394,1569000.0
2012-05-24 13:30:00,14.43,14.47,14.39,14.4,1817400.0,10.9319,10.9622,10.9016,10.9091,1817400.0
2012-05-24 14:00:00,14.39,14.45,14.38,14.45,1165200.0,10.9016,10.947,10.894,10.947,1165200.0
2012-05-24 14:30:00,14.45,14.47,14.36,14.37,1794600.0,10.947,10.9622,10.8788,10.8864,1794600.0
2012-05-24 15:00:00,14.37,14.42,14.35,14.4,2480000.0,10.8864,10.9243,10.8713,10.9091,2480000.0
2012-05-24 15:30:00,14.41,14.47,14.39,14.47,4836000.0,10.9167,10.9622,10.9016,10.9622,4836000.0
2012-05-25 09:30:00,14.5,14.58,14.49,14.54,2427200.0,10.9849,11.0455,10.9773,11.0152,2427200.0
2012-05-25 10:00:00,14.54,14.54,14.42,14.49,2068000.0,11.0152,11.0152,10.9243,10.9773,2068000.0
2012-05-25 10:30:00,14.49,14.53,14.44,14.47,1340800.0,10.9773,11.0076,10.9394,10.9622,1340800.0
2012-05-25 11:00:00,14.47,14.53,14.47,14.53,759600.0,10.9622,11.0076,10.9622,11.0076,759600.0
2012-05-25 11:30:00,14.53,14.54,14.47,14.51,798800.0,11.0076,11.0152,10.9622,10.9925,798800.0
2012-05-25 12:00:00,14.51,14.52,14.45,14.45,758600.0,10.9925,11.0001,10.947,10.947,758600.0
2012-05-25 12:30:00,14.45,14.48,14.45,14.46,699400.0,10.947,10.9697,10.947,10.9546,699400.0
2012-05-25 13:00:00,14.46,14.47,14.44,14.47,564800.0,10.9546,10.9622,10.9394,10.9622,564800.0
2012-05-25 13:30:00,14.47,14.47,14.44,14.45,633400.0,10.9622,10.9622,10.9394,10.947,633400.0
2012-05-25 14:00:00,14.45,14.46,14.41,14.43,633600.0,10.947,10.9546,10.9167,10.9319,633600.0
2012-05-25 14:30:00,14.43,14.45,14.39,14.4,910800.0,10.9319,10.947,10.9016,10.9091,910800.0
2012-05-25 15:00:00,14.4,14.43,14.35,14.38,1416800.0,10.9091,10.9319,10.8713,10.894,1416800.0
2012-05-25 15:30:00,14.38,14.45,14.37,14.42,3724600.0,10.894,10.947,10.8864,10.9243,3724600.0
2012-05-29 09:30:00,14.49,14.52,14.44,14.45,2710400.0,10.9773,11.0001,10.9394,10.947,2710400.0
2012-05-29 10:00:00,14.45,14.62,14.43,14.6,2086600.0,10.947,11.0758,10.9319,11.0607,2086600.0
2012-05-29 10:30:00,14.6,14.63,14.55,14.56,1082200.0,11.0607,11.0834,11.0228,11.0304,1082200.0
2012-05-29 11:00:00,14.55,14.57,14.54,14.56,1046000.0,11.0228,11.0379,11.0152,11.0304,1046000.0
2012-05-29 11:30:00,14.56,14.57,14.45,14.49,1609400.0,11.0304,11.0379,10.947,10.9773,1609400.0
2012-05-29 12:00:00,14.47,14.49,14.42,14.48,1061400.0,10.9622,10.9773,10.9243,10.9697,1061400.0
2012-05-29 12:30:00,14.48,14.52,14.45,14.49,716000.0,10.9697,11.0001,10.947,10.9773,716000.0
2012-05-29 13:00:00,14.5,14.52,14.48,14.48,748800.0,10.9849,11.0001,10.9697,10.9697,748800.0
2012-05-29 13:30:00,14.48,14.54,14.47,14.53,565200.0,10.9697,11.0152,10.9622,11.0076,565200.0
2012-05-29 14:00:00,14.53,14.58,14.52,14.58,1154200.0,11.0076,11.0455,11.0001,11.0455,1154200.0
2012-05-29 14:30:00,14.58,14.59,14.55,14.58,660000.0,11.0455,11.0531,11.0228,11.0455,660000.0
2012-05-29 15:00:00,14.58,14.59,14.55,14.59,943800.0,11.0455,11.0531,11.0228,11.0531,943800.0
2012-05-29 15:30:00,14.59,14.64,14.56,14.61,3449200.0,11.0531,11.091,11.0304,11.0682,3449200.0
2012-05-30 09:30:00,14.52,14.58,14.46,14.56,2358200.0,11.0001,11.0455,10.9546,11.0304,2358200.0
2012-05-30 10:00:00,14.56,14.57,14.47,14.5,2353800.0,11.0304,11.0379,10.9622,10.9849,2353800.0
2012-05-30 10:30:00,14.49,14.53,14.47,14.5,1484600.0,10.9773,11.0076,10.9622,10.9849,1484600.0
2012-05-30 11:00:00,14.49,14.54,14.48,14.52,1088400.0,10.9773,11.0152,10.9697,11.0001,1088400.0
2012-05-30 11:30:00,14.52,14.57,14.51,14.56,1467000.0,11.0001,11.0379,10.9925,11.0304,1467000.0
2012-05-30 12:00:00,14.56,14.57,14.49,14.51,1162600.0,11.0304,11.0379,10.9773,10.9925,1162600.0
2012-05-30 12:30:00,14.51,14.54,14.49,14.53,584800.0,10.9925,11.0152,10.9773,11.0076,584800.0
2012-05-30 13:00:00,14.53,14.54,14.47,14.52,602400.0,11.0076,11.0152,10.9622,11.0001,602400.0
2012-05-30 13:30:00,14.52,14.58,14.52,14.56,803200.0,11.0001,11.0455,11.0001,11.0304,803200.0
2012-05-30 14:00:00,14.56,14.59,14.52,14.53,671000.0,11.0304,11.0531,11.0001,11.0076,671000.0
2012-05-30 14:30:00,14.54,14.56,14.51,14.52,1118200.0,11.0152,11.0304,10.9925,11.0001,1118200.0
2012-05-30 15:00:00,14.51,14.54,14.45,14.51,1342400.0,10.9925,11.0152,10.947,10.9925,1342400.0
2012-05-30 15:30:00,14.51,14.53,14.47,14.47,3141000.0,10.9925,11.0076,10.9622,10.9622,3141000.0
2012-05-31 09:30:00,14.46,14.5,14.38,14.4,1407400.0,10.9546,10.9849,10.894,10.9091,1407400.0
2012-05-31 10:00:00,14.4,14.43,14.37,14.42,1244400.0,10.9091,10.9319,10.8864,10.9243,1244400.0
2012-05-31 10:30:00,14.41,14.43,14.37,14.42,1996400.0,10.9167,10.9319,10.8864,10.9243,1996400.0
2012-05-31 11:00:00,14.41,14.42,14.36,14.39,1503600.0,10.9167,10.9243,10.8788,10.9016,1503600.0
2012-05-31 11:30:00,14.38,14.45,14.38,14.42,761400.0,10.894,10.947,10.894,10.9243,761400.0
2012-05-31 12:00:00,14.42,14.52,14.4,14.49,985600.0,10.9243,11.0001,10.9091,10.9773,985600.0
2012-05-31 12:30:00,14.49,14.49,14.45,14.47,930600.0,10.9773,10.9773,10.947,10.9622,930600.0
2012-05-31 13:00:00,14.47,14.56,14.47,14.49,890200.0,10.9622,11.0304,10.9622,10.9773,890200.0
2012-05-31 13:30:00,14.49,14.51,14.47,14.49,1252000.0,10.9773,10.9925,10.9622,10.9773,1252000.0
2012-05-31 14:00:00,14.49,14.55,14.47,14.53,1006000.0,10.9773,11.0228,10.9622,11.0076,1006000.0
2012-05-31 14:30:00,14.53,14.54,14.49,14.53,1207200.0,11.0076,11.0152,10.9773,11.0076,1207200.0
2012-05-31 15:00:00,14.53,14.56,14.48,14.55,1235000.0,11.0076,11.0304,10.9697,11.0228,1235000.0
2012-05-31 15:30:00,14.55,14.59,14.46,14.46,6261400.0,11.0228,11.0531,10.9546,10.9546,6261400.0
2012-06-01 09:30:00,14.31,14.34,14.18,14.22,3172600.0,10.841,10.8637,10.7425,10.7728,3172600.0
2012-06-01 10:00:00,14.22,14.27,14.17,14.21,1841600.0,10.7728,10.8107,10.7349,10.7652,1841600.0
2012-06-01 10:30:00,14.21,14.3,14.19,14.27,1561000.0,10.7652,10.8334,10.7501,10.8107,1561000.0
2012-06-01 11:00:00,14.27,14.33,14.23,14.33,2534800.0,10.8107,10.8561,10.7804,10.8561,2534800.0
2012-06-01 11:30:00,14.33,14.39,14.29,14.39,2912600.0,10.8561,10.9016,10.8258,10.9016,2912600.0
2012-06-01 12:00:00,14.39,14.42,14.35,14.36,1813600.0,10.9016,10.9243,10.8713,10.8788,1813600.0
2012-06-01 12:30:00,14.36,14.37,14.33,14.34,2159000.0,10.8788,10.8864,10.8561,10.8637,2159000.0
2012-06-01 13:00:00,14.34,14.35,14.31,14.31,1902000.0,10.8637,10.8713,10.841,10.841,1902000.0
2012-06-01 13:30:00,14.31,14.33,14.3,14.31,1472400.0,10.841,10.8561,10.8334,10.841,1472400.0
2012-06-01 14:00:00,14.31,14.33,14.29,14.31,1813000.0,10.841,10.8561,10.8258,10.841,1813000.0
2012-06-01 14:30:00,14.31,14.34,14.27,14.28,2520400.0,10.841,10.8637,10.8107,10.8182,2520400.0
2012-06-01 15:00:00,14.28,14.31,14.25,14.27,3855000.0,10.8182,10.841,10.7955,10.8107,3855000.0
2012-06-01 15:30:00,14.27,14.34,14.23,14.31,8702200.0,10.8107,10.8637,10.7804,10.841,8702200.0
2012-06-04 09:30:00,14.35,14.47,14.32,14.42,4567200.0,10.8713,10.9622,10.8485,10.9243,4567200.0
2012-06-04 10:00:00,14.42,14.49,14.4,14.46,5349600.0,10.9243,10.9773,10.9091,10.9546,5349600.0
2012-06-04 10:30:00,14.46,14.5,14.45,14.47,3075400.0,10.9546,10.9849,10.947,10.9622,3075400.0
2012-06-04 11:00:00,14.47,14.49,14.46,14.46,2973200.0,10.9622,10.9773,10.9546,10.9546,2973200.0
2012-06-04 11:30:00,14.46,14.47,14.41,14.43,2523600.0,10.9546,10.9622,10.9167,10.9319,2523600.0
2012-06-04 12:00:00,14.43,14.45,14.38,14.38,1906800.0,10.9319,10.947,10.894,10.894,1906800.0
2012-06-04 12:30:00,14.38,14.4,14.36,14.38,1986000.0,10.894,10.9091,10.8788,10.894,1986000.0
2012-06-04 13:00:00,14.38,14.4,14.33,14.36,1675600.0,10.894,10.9091,10.8561,10.8788,1675600.0
2012-06-04 13:30:00,14.36,14.42,14.35,14.38,1519600.0,10.8788,10.9243,10.8713,10.894,1519600.0
2012-06-04 14:00:00,14.38,14.47,14.37,14.47,1297600.0,10.894,10.9622,10.8864,10.9622,1297600.0
2012-06-04 14:30:00,14.47,14.5,14.44,14.44,1714400.0,10.9622,10.9849,10.9394,10.9394,1714400.0
2012-06-04 15:00:00,14.44,14.46,14.4,14.45,1639200.0,10.9394,10.9546,10.9091,10.947,1639200.0
2012-06-04 15:30:00,14.45,14.53,14.4,14.47,6919000.0,10.947,11.0076,10.9091,10.9622,6919000.0
2012-06-05 09:30:00,14.44,14.51,14.4,14.5,2452400.0,10.9394,10.9925,10.9091,10.9849,2452400.0
2012-06-05 10:00:00,14.5,14.55,14.47,14.49,4178200.0,10.9849,11.0228,10.9622,10.9773,4178200.0
2012-06-05 10:30:00,14.49,14.51,14.46,14.47,2057200.0,10.9773,10.9925,10.9546,10.9622,2057200.0
2012-06-05 11:00:00,14.47,14.5,14.46,14.5,2035200.0,10.9622,10.9849,10.9546,10.9849,2035200.0
2012-06-05 11:30:00,14.51,14.52,14.44,14.45,1517000.0,10.9925,11.0001,10.9394,10.947,1517000.0
2012-06-05 12:00:00,14.45,14.51,14.45,14.49,1360400.0,10.947,10.9925,10.947,10.9773,1360400.0
2012-06-05 12:30:00,14.48,14.53,14.47,14.49,1442200.0,10.9697,11.0076,10.9622,10.9773,1442200.0
2012-06-05 13:00:00,14.49,14.49,14.44,14.47,870400.0,10.9773,10.9773,10.9394,10.9622,870400.0
2012-06-05 13:30:00,14.47,14.5,14.46,14.5,916000.0,10.9622,10.9849,10.9546,10.9849,916000.0
2012-06-05 14:00:00,14.49,14.54,14.49,14.5,1109000.0,10.9773,11.0152,10.9773,10.9849,1109000.0
2012-06-05 14:30:00,14.5,14.51,14.47,14.51,1083000.0,10.9849,10.9925,10.9622,10.9925,1083000.0
2012-06-05 15:00:00,14.51,14.53,14.46,14.49,2195000.0,10.9925,11.0076,10.9546,10.9773,2195000.0
2012-06-05 15:30:00,14.49,14.54,14.49,14.51,3829400.0,10.9773,11.0152,10.9773,10.9925,3829400.0
2012-06-06 09:30:00,14.56,14.62,14.52,14.59,2612000.0,11.0304,11.0758,11.0001,11.0531,2612000.0
2012-06-06 10:00:00,14.59,14.68,14.58,14.65,2666400.0,11.0531,11.1213,11.0455,11.0985,2666400.0
2012-06-06 10:30:00,14.65,14.74,14.65,14.74,1581800.0,11.0985,11.1667,11.0985,11.1667,1581800.0
2012-06-06 11:00:00,14.74,14.75,14.71,14.74,1827200.0,11.1667,11.1743,11.144,11.1667,1827200.0
2012-06-06 11:30:00,14.74,14.78,14.71,14.77,2081600.0,11.1667,11.197,11.144,11.1894,2081600.0
2012-06-06 12:00:00,14.77,14.81,14.77,14.77,1517800.0,11.1894,11.2197,11.1894,11.1894,1517800.0
2012-06-06 12:30:00,14.77,14.82,14.77,14.81,781400.0,11.1894,11.2273,11.1894,11.2197,781400.0
2012-06-06 13:00:00,14.81,14.82,14.79,14.79,644000.0,11.2197,11.2273,11.2046,11.2046,644000.0
2012-06-06 13:30:00,14.8,14.81,14.78,14.79,803000.0,11.2122,11.2197,11.197,11.2046,803000.0
2012-06-06 14:00:00,14.79,14.84,14.77,14.83,2100600.0,11.2046,11.2425,11.1894,11.2349,2100600.0
2012-06-06 14:30:00,14.83,14.85,14.81,14.82,1666200.0,11.2349,11.2501,11.2197,11.2273,1666200.0
2012-06-06 15:00:00,14.81,14.84,14.8,14.81,1703200.0,11.2197,11.2425,11.2122,11.2197,1703200.0
2012-06-06 15:30:00,14.81,14.88,14.79,14.88,4159200.0,11.2197,11.2728,11.2046,11.2728,4159200.0
2012-06-07 09:30:00,15.06,15.11,14.96,15.09,2461800.0,11.4091,11.447,11.3334,11.4319,2461800.0
2012-06-07 10:00:00,15.09,15.13,15.05,15.11,4136400.0,11.4319,11.4622,11.4016,11.447,4136400.0
2012-06-07 10:30:00,15.12,15.13,15.01,15.05,3864600.0,11.4546,11.4622,11.3713,11.4016,3864600.0
2012-06-07 11:00:00,15.06,15.08,15.04,15.06,1599600.0,11.4091,11.4243,11.394,11.4091,1599600.0
2012-06-07 11:30:00,15.06,15.1,15.04,15.08,1553800.0,11.4091,11.4394,11.394,11.4243,1553800.0
2012-06-07 12:00:00,15.08,15.13,15.06,15.12,1914200.0,11.4243,11.4622,11.4091,11.4546,1914200.0
2012-06-07 12:30:00,15.12,15.12,15.06,15.08,2630600.0,11.4546,11.4546,11.4091,11.4243,2630600.0
2012-06-07 13:00:00,15.08,15.15,15.07,15.13,1828000.0,11.4243,11.4773,11.4167,11.4622,1828000.0
2012-06-07 13:30:00,15.13,15.14,15.1,15.11,1075800.0,11.4622,11.4698,11.4394,11.447,1075800.0
2012-06-07 14:00:00,15.11,15.11,15.09,15.11,1166800.0,11.447,11.447,11.4319,11.447,1166800.0
2012-06-07 14:30:00,15.11,15.13,15.09,15.12,1360400.0,11.447,11.4622,11.4319,11.4546,1360400.0
2012-06-07 15:00:00,15.11,15.12,15.07,15.09,2225600.0,11.447,11.4546,11.4167,11.4319,2225600.0
2012-06-07 15:30:00,15.08,15.09,14.97,15.01,5401800.0,11.4243,11.4319,11.341,11.3713,5401800.0
2012-06-08 09:30:00,14.92,14.99,14.91,14.96,2098600.0,11.3031,11.3561,11.2955,11.3334,2098600.0
2012-06-08 10:00:00,14.96,14.99,14.94,14.97,3266000.0,11.3334,11.3561,11.3182,11.341,3266000.0
2012-06-08 10:30:00,14.97,15.11,14.97,15.09,3867000.0,11.341,11.447,11.341,11.4319,3867000.0
2012-06-08 11:00:00,15.09,15.09,15.01,15.02,1430200.0,11.4319,11.4319,11.3713,11.3788,1430200.0
2012-06-08 11:30:00,15.01,15.04,15.01,15.02,1516400.0,11.3713,11.394,11.3713,11.3788,1516400.0
2012-06-08 12:00:00,15.01,15.09,15.01,15.07,2939200.0,11.3713,11.4319,11.3713,11.4167,2939200.0
2012-06-08 12:30:00,15.07,15.11,15.05,15.05,1284000.0,11.4167,11.447,11.4016,11.4016,1284000.0
2012-06-08 13:00:00,15.05,15.1,15.05,15.08,785000.0,11.4016,11.4394,11.4016,11.4243,785000.0
2012-06-08 13:30:00,15.08,15.09,15.06,15.06,1208200.0,11.4243,11.4319,11.4091,11.4091,1208200.0
2012-06-08 14:00:00,15.06,15.11,15.06,15.11,1513400.0,11.4091,11.447,11.4091,11.447,1513400.0
2012-06-08 14:30:00,15.11,15.15,15.1,15.13,1645200.0,11.447,11.4773,11.4394,11.4622,1645200.0
2012-06-08 15:00:00,15.14,15.16,15.11,15.12,2213000.0,11.4698,11.4849,11.447,11.4546,2213000.0
2012-06-08 15:30:00,15.11,15.17,15.09,15.13,3784000.0,11.447,11.4925,11.4319,11.4622,3784000.0
2012-06-11 09:30:00,15.24,15.3,15.17,15.26,2644200.0,11.5455,11.591,11.4925,11.5607,2644200.0
2012-06-11 10:00:00,15.26,15.28,15.18,15.21,2442600.0,11.5607,11.5758,11.5001,11.5228,2442600.0
2012-06-11 10:30:00,15.21,15.24,15.13,15.14,1563400.0,11.5228,11.5455,11.4622,11.4698,1563400.0
2012-06-11 11:00:00,15.14,15.19,15.13,15.17,1699200.0,11.4698,11.5076,11.4622,11.4925,1699200.0
2012-06-11 11:30:00,15.17,15.2,15.15,15.18,1032800.0,11.4925,11.5152,11.4773,11.5001,1032800.0
2012-06-11 12:00:00,15.18,15.2,15.14,15.15,1179600.0,11.5001,11.5152,11.4698,11.4773,1179600.0
2012-06-11 12:30:00,15.15,15.18,15.14,15.17,870400.0,11.4773,11.5001,11.4698,11.4925,870400.0
2012-06-11 13:00:00,15.17,15.2,15.15,15.17,947400.0,11.4925,11.5152,11.4773,11.4925,947400.0
2012-06-11 13:30:00,15.17,15.17,15.13,15.15,975400.0,11.4925,11.4925,11.4622,11.4773,975400.0
2012-06-11 14:00:00,15.15,15.15,15.07,15.09,1243400.0,11.4773,11.4773,11.4167,11.4319,1243400.0
2012-06-11 14:30:00,15.09,15.12,15.08,15.1,950000.0,11.4319,11.4546,11.4243,11.4394,950000.0
2012-06-11 15:00:00,15.1,15.11,15.02,15.05,1779800.0,11.4394,11.447,11.3788,11.4016,1779800.0
2012-06-11 15:30:00,15.05,15.08,14.95,14.98,4207800.0,11.4016,11.4243,11.3258,11.3485,4207800.0
2012-06-12 09:30:00,15.07,15.12,14.99,15.09,3724600.0,11.4167,11.4546,11.3561,11.4319,3724600.0
2012-06-12 10:00:00,15.1,15.13,14.99,14.99,2383600.0,11.4394,11.4622,11.3561,11.3561,2383600.0
2012-06-12 10:30:00,14.99,15.02,14.96,14.97,3776000.0,11.3561,11.3788,11.3334,11.341,3776000.0
2012-06-12 11:00:00,14.97,15.04,14.97,15.03,5273000.0,11.341,11.394,11.341,11.3864,5273000.0
2012-06-12 11:30:00,15.03,15.06,14.99,15.01,3509000.0,11.3864,11.4091,11.3561,11.3713,3509000.0
2012-06-12 12:00:00,15.01,15.04,15.0,15.0,1606800.0,11.3713,11.394,11.3637,11.3637,1606800.0
2012-06-12 12:30:00,15.0,15.05,14.98,14.98,2526000.0,11.3637,11.4016,11.3485,11.3485,2526000.0
2012-06-12 13:00:00,14.98,15.02,14.97,14.99,3235000.0,11.3485,11.3788,11.341,11.3561,3235000.0
2012-06-12 13:30:00,15.0,15.05,14.99,15.04,7982800.0,11.3637,11.4016,11.3561,11.394,7982800.0
2012-06-12 14:00:00,15.04,15.07,15.02,15.05,1916600.0,11.394,11.4167,11.3788,11.4016,1916600.0
2012-06-12 14:30:00,15.05,15.11,15.04,15.06,2008400.0,11.4016,11.447,11.394,11.4091,2008400.0
2012-06-12 15:00:00,15.06,15.14,15.06,15.13,2202400.0,11.4091,11.4698,11.4091,11.4622,2202400.0
2012-06-12 15:30:00,15.13,15.24,15.11,15.22,6428600.0,11.4622,11.5455,11.447,11.5304,6428600.0
2012-06-13 09:30:00,15.19,15.2,14.9,14.94,4659600.0,11.5076,11.5152,11.2879,11.3182,4659600.0
2012-06-13 10:00:00,14.94,15.14,14.93,15.11,2266600.0,11.3182,11.4698,11.3107,11.447,2266600.0
2012-06-13 10:30:00,15.11,15.19,15.11,15.13,1814600.0,11.447,11.5076,11.447,11.4622,1814600.0
2012-06-13 11:00:00,15.13,15.19,15.11,15.18,1138800.0,11.4622,11.5076,11.447,11.5001,1138800.0
2012-06-13 11:30:00,15.17,15.22,15.15,15.17,960600.0,11.4925,11.5304,11.4773,11.4925,960600.0
2012-06-13 12:00:00,15.17,15.19,15.14,15.17,856400.0,11.4925,11.5076,11.4698,11.4925,856400.0
2012-06-13 12:30:00,15.16,15.22,15.15,15.19,865600.0,11.4849,11.5304,11.4773,11.5076,865600.0
2012-06-13 13:00:00,15.19,15.22,15.18,15.21,977000.0,11.5076,11.5304,11.5001,11.5228,977000.0
2012-06-13 13:30:00,15.21,15.22,15.12,15.13,1231600.0,11.5228,11.5304,11.4546,11.4622,1231600.0
2012-06-13 14:00:00,15.13,15.18,15.13,15.18,2803600.0,11.4622,11.5001,11.4622,11.5001,2803600.0
2012-06-13 14:30:00,15.17,15.18,15.09,15.09,1970400.0,11.4925,11.5001,11.4319,11.4319,1970400.0
2012-06-13 15:00:00,15.09,15.09,14.99,15.0,2293800.0,11.4319,11.4319,11.3561,11.3637,2293800.0
2012-06-13 15:30:00,15.0,15.02,14.93,14.99,3629200.0,11.3637,11.3788,11.3107,11.3561,3629200.0
2012-06-14 09:30:00,15.07,15.17,15.03,15.16,2538000.0,11.4167,11.4925,11.3864,11.4849,2538000.0
2012-06-14 10:00:00,15.16,15.26,15.16,15.24,2019000.0,11.4849,11.5607,11.4849,11.5455,2019000.0
2012-06-14 10:30:00,15.24,15.27,15.21,15.25,2309200.0,11.5455,11.5682,11.5228,11.5531,2309200.0
2012-06-14 11:00:00,15.25,15.27,15.2,15.23,1823800.0,11.5531,11.5682,11.5152,11.5379,1823800.0
2012-06-14 11:30:00,15.22,15.26,15.21,15.21,2051800.0,11.5304,11.5607,11.5228,11.5228,2051800.0
2012-06-14 12:00:00,15.21,15.24,15.2,15.22,1238600.0,11.5228,11.5455,11.5152,11.5304,1238600.0
2012-06-14 12:30:00,15.22,15.23,15.2,15.22,1977000.0,11.5304,11.5379,11.5152,11.5304,1977000.0
2012-06-14 13:00:00,15.22,15.26,15.22,15.23,1453600.0,11.5304,11.5607,11.5304,11.5379,1453600.0
2012-06-14 13:30:00,15.23,15.28,15.22,15.26,1032800.0,11.5379,11.5758,11.5304,11.5607,1032800.0
2012-06-14 14:00:00,15.27,15.28,15.22,15.22,1077800.0,11.5682,11.5758,11.5304,11.5304,1077800.0
2012-06-14 14:30:00,15.22,15.24,15.19,15.19,1431800.0,11.5304,11.5455,11.5076,11.5076,1431800.0
2012-06-14 15:00:00,15.2,15.38,15.19,15.29,4241800.0,11.5152,11.6516,11.5076,11.5834,4241800.0
2012-06-14 15:30:00,15.29,15.39,15.27,15.35,5262800.0,11.5834,11.6591,11.5682,11.6288,5262800.0
2012-06-15 09:30:00,15.43,15.55,15.3,15.54,10098200.0,11.6894,11.7804,11.591,11.7728,10098200.0
2012-06-15 10:00:00,15.54,15.59,15.45,15.5,3932800.0,11.7728,11.8107,11.7046,11.7425,3932800.0
2012-06-15 10:30:00,15.49,15.51,15.45,15.47,1643400.0,11.7349,11.7501,11.7046,11.7198,1643400.0
2012-06-15 11:00:00,15.47,15.49,15.46,15.48,1618600.0,11.7198,11.7349,11.7122,11.7273,1618600.0
2012-06-15 11:30:00,15.49,15.5,15.47,15.49,1397200.0,11.7349,11.7425,11.7198,11.7349,1397200.0
2012-06-15 12:00:00,15.49,15.49,15.44,15.45,1434400.0,11.7349,11.7349,11.697,11.7046,1434400.0
2012-06-15 12:30:00,15.46,15.49,15.44,15.49,1455400.0,11.7122,11.7349,11.697,11.7349,1455400.0
2012-06-15 13:00:00,15.49,15.51,15.45,15.45,2029200.0,11.7349,11.7501,11.7046,11.7046,2029200.0
2012-06-15 13:30:00,15.45,15.48,15.45,15.48,967000.0,11.7046,11.7273,11.7046,11.7273,967000.0
2012-06-15 14:00:00,15.48,15.55,15.48,15.54,1310800.0,11.7273,11.7804,11.7273,11.7728,1310800.0
2012-06-15 14:30:00,15.54,15.57,15.52,15.52,1908200.0,11.7728,11.7955,11.7576,11.7576,1908200.0
2012-06-15 15:00:00,15.52,15.54,15.5,15.54,1787400.0,11.7576,11.7728,11.7425,11.7728,1787400.0
2012-06-15 15:30:00,15.54,15.59,15.52,15.55,5420400.0,11.7728,11.8107,11.7576,11.7804,5420400.0
2012-06-18 09:30:00,15.55,15.67,15.49,15.57,2715800.0,11.7804,11.8713,11.7349,11.7955,2715800.0
2012-06-18 10:00:00,15.57,15.65,15.56,15.61,1633400.0,11.7955,11.8561,11.7879,11.8258,1633400.0
2012-06-18 10:30:00,15.62,15.71,15.58,15.65,2907600.0,11.8334,11.9016,11.8031,11.8561,2907600.0
2012-06-18 11:00:00,15.65,15.65,15.56,15.59,1322400.0,11.8561,11.8561,11.7879,11.8107,1322400.0
2012-06-18 11:30:00,15.6,15.6,15.55,15.58,1768400.0,11.8182,11.8182,11.7804,11.8031,1768400.0
2012-06-18 12:00:00,15.58,15.59,15.56,15.57,1065600.0,11.8031,11.8107,11.7879,11.7955,1065600.0
2012-06-18 12:30:00,15.57,15.62,15.54,15.58,1157000.0,11.7955,11.8334,11.7728,11.8031,1157000.0
2012-06-18 13:00:00,15.58,15.61,15.56,15.58,1459200.0,11.8031,11.8258,11.7879,11.8031,1459200.0
2012-06-18 13:30:00,15.58,15.61,15.56,15.6,930600.0,11.8031,11.8258,11.7879,11.8182,930600.0
2012-06-18 14:00:00,15.6,15.62,15.58,15.59,847200.0,11.8182,11.8334,11.8031,11.8107,847200.0
2012-06-18 14:30:00,15.6,15.61,15.58,15.61,1046400.0,11.8182,11.8258,11.8031,11.8258,1046400.0
2012-06-18 15:00:00,15.6,15.62,15.56,15.58,1235200.0,11.8182,11.8334,11.7879,11.8031,1235200.0
2012-06-18 15:30:00,15.58,15.6,15.55,15.58,3072200.0,11.8031,11.8182,11.7804,11.8031,3072200.0
2012-06-19 09:30:00,15.63,15.68,15.53,15.6,1757800.0,11.841,11.8788,11.7652,11.8182,1757800.0
2012-06-19 10:00:00,15.6,15.62,15.56,15.6,2731200.0,11.8182,11.8334,11.7879,11.8182,2731200.0
2012-06-19 10:30:00,15.6,15.68,15.59,15.67,1303000.0,11.8182,11.8788,11.8107,11.8713,1303000.0
2012-06-19 11:00:00,15.67,15.71,15.66,15.7,1245200.0,11.8713,11.9016,11.8637,11.894,1245200.0
2012-06-19 11:30:00,15.7,15.72,15.68,15.7,1127800.0,11.894,11.9091,11.8788,11.894,1127800.0
2012-06-19 12:00:00,15.7,15.72,15.69,15.71,1966800.0,11.894,11.9091,11.8864,11.9016,1966800.0
2012-06-19 12:30:00,15.71,15.74,15.7,15.74,1534400.0,11.9016,11.9243,11.894,11.9243,1534400.0
2012-06-19 13:00:00,15.74,15.8,15.72,15.79,1597400.0,11.9243,11.9698,11.9091,11.9622,1597400.0
2012-06-19 13:30:00,15.79,15.83,15.79,15.83,1298400.0,11.9622,11.9925,11.9622,11.9925,1298400.0
2012-06-19 14:00:00,15.82,15.83,15.77,15.77,1206200.0,11.9849,11.9925,11.947,11.947,1206200.0
2012-06-19 14:30:00,15.77,15.78,15.71,15.74,2148000.0,11.947,11.9546,11.9016,11.9243,2148000.0
2012-06-19 15:00:00,15.74,15.74,15.7,15.7,1457000.0,11.9243,11.9243,11.894,11.894,1457000.0
2012-06-19 15:30:00,15.7,15.72,15.65,15.65,5416200.0,11.894,11.9091,11.8561,11.8561,5416200.0
2012-06-20 09:30:00,15.63,15.69,15.6,15.64,2230200.0,11.841,11.8864,11.8182,11.8485,2230200.0
2012-06-20 10:00:00,15.63,15.67,15.6,15.63,2187400.0,11.841,11.8713,11.8182,11.841,2187400.0
2012-06-20 10:30:00,15.63,15.64,15.57,15.59,2547200.0,11.841,11.8485,11.7955,11.8107,2547200.0
2012-06-20 11:00:00,15.59,15.62,15.58,15.59,1943800.0,11.8107,11.8334,11.8031,11.8107,1943800.0
2012-06-20 11:30:00,15.6,15.6,15.55,15.56,1801600.0,11.8182,11.8182,11.7804,11.7879,1801600.0
2012-06-20 12:00:00,15.56,15.56,15.52,15.55,1516000.0,11.7879,11.7879,11.7576,11.7804,1516000.0
2012-06-20 12:30:00,15.55,15.58,15.45,15.56,3404800.0,11.7804,11.8031,11.7046,11.7879,3404800.0
2012-06-20 13:00:00,15.56,15.63,15.56,15.59,3067200.0,11.7879,11.841,11.7879,11.8107,3067200.0
2012-06-20 13:30:00,15.6,15.61,15.56,15.61,1731800.0,11.8182,11.8258,11.7879,11.8258,1731800.0
2012-06-20 14:00:00,15.61,15.61,15.5,15.53,2066000.0,11.8258,11.8258,11.7425,11.7652,2066000.0
2012-06-20 14:30:00,15.54,15.57,15.49,15.54,1405200.0,11.7728,11.7955,11.7349,11.7728,1405200.0
2012-06-20 15:00:00,15.54,15.57,15.49,15.56,1305800.0,11.7728,11.7955,11.7349,11.7879,1305800.0
2012-06-20 15:30:00,15.56,15.61,15.55,15.6,3080800.0,11.7879,11.8258,11.7804,11.8182,3080800.0
2012-06-21 09:30:00,15.67,15.67,15.56,15.57,2687800.0,11.8713,11.8713,11.7879,11.7955,2687800.0
2012-06-21 10:00:00,15.57,15.57,15.51,15.54,2014200.0,11.7955,11.7955,11.7501,11.7728,2014200.0
2012-06-21 10:30:00,15.54,15.61,15.53,15.58,3107200.0,11.7728,11.8258,11.7652,11.8031,3107200.0
2012-06-21 11:00:00,15.58,15.58,15.46,15.46,1650200.0,11.8031,11.8031,11.7122,11.7122,1650200.0
2012-06-21 11:30:00,15.47,15.49,15.41,15.49,2173200.0,11.7198,11.7349,11.6743,11.7349,2173200.0
2012-06-21 12:00:00,15.49,15.51,15.42,15.43,984400.0,11.7349,11.7501,11.6819,11.6894,984400.0
2012-06-21 12:30:00,15.43,15.44,15.38,15.41,1144200.0,11.6894,11.697,11.6516,11.6743,1144200.0
2012-06-21 13:00:00,15.41,15.43,15.38,15.39,1059200.0,11.6743,11.6894,11.6516,11.6591,1059200.0
2012-06-21 13:30:00,15.39,15.42,15.36,15.4,1265400.0,11.6591,11.6819,11.6364,11.6667,1265400.0
2012-06-21 14:00:00,15.4,15.41,15.37,15.4,1354200.0,11.6667,11.6743,11.644,11.6667,1354200.0
2012-06-21 14:30:00,15.4,15.44,15.38,15.42,1693400.0,11.6667,11.697,11.6516,11.6819,1693400.0
2012-06-21 15:00:00,15.42,15.43,15.35,15.4,2687200.0,11.6819,11.6894,11.6288,11.6667,2687200.0
2012-06-21 15:30:00,15.4,15.42,15.32,15.35,4137800.0,11.6667,11.6819,11.6061,11.6288,4137800.0
2012-06-22 09:30:00,15.38,15.4,15.29,15.34,2614200.0,11.6516,11.6667,11.5834,11.6213,2614200.0
2012-06-22 10:00:00,15.34,15.44,15.34,15.4,2772600.0,11.6213,11.697,11.6213,11.6667,2772600.0
2012-06-22 10:30:00,15.4,15.44,15.36,15.41,2410600.0,11.6667,11.697,11.6364,11.6743,2410600.0
2012-06-22 11:00:00,15.41,15.46,15.4,15.4,2247000.0,11.6743,11.7122,11.6667,11.6667,2247000.0
2012-06-22 11:30:00,15.4,15.43,15.4,15.4,1908600.0,11.6667,11.6894,11.6667,11.6667,1908600.0
2012-06-22 12:00:00,15.41,15.43,15.37,15.42,1491200.0,11.6743,11.6894,11.644,11.6819,1491200.0
2012-06-22 12:30:00,15.42,15.42,15.4,15.4,1378400.0,11.6819,11.6819,11.6667,11.6667,1378400.0
2012-06-22 13:00:00,15.4,15.4,15.36,15.37,1650600.0,11.6667,11.6667,11.6364,11.644,1650600.0
2012-06-22 13:30:00,15.37,15.38,15.34,15.37,587600.0,11.644,11.6516,11.6213,11.644,587600.0
2012-06-22 14:00:00,15.37,15.42,15.37,15.42,1249800.0,11.644,11.6819,11.644,11.6819,1249800.0
2012-06-22 14:30:00,15.42,15.46,15.41,15.46,880800.0,11.6819,11.7122,11.6743,11.7122,880800.0
2012-06-22 15:00:00,15.46,15.47,15.42,15.43,990600.0,11.7122,11.7198,11.6819,11.6894,990600.0
2012-06-22 15:30:00,15.42,15.47,15.42,15.42,4820800.0,11.6819,11.7198,11.6819,11.6819,4820800.0
2012-06-25 09:30:00,15.34,15.35,15.24,15.24,1820600.0,11.6213,11.6288,11.5455,11.5455,1820600.0
2012-06-25 10:00:00,15.24,15.27,15.19,15.19,2127600.0,11.5455,11.5682,11.5076,11.5076,2127600.0
2012-06-25 10:30:00,15.2,15.28,15.19,15.27,1234600.0,11.5152,11.5758,11.5076,11.5682,1234600.0
2012-06-25 11:00:00,15.26,15.27,15.18,15.18,1479600.0,11.5607,11.5682,11.5001,11.5001,1479600.0
2012-06-25 11:30:00,15.18,15.18,15.12,15.13,1764600.0,11.5001,11.5001,11.4546,11.4622,1764600.0
2012-06-25 12:00:00,15.13,15.17,15.11,15.14,1840800.0,11.4622,11.4925,11.447,11.4698,1840800.0
2012-06-25 12:30:00,15.14,15.18,15.14,15.18,956400.0,11.4698,11.5001,11.4698,11.5001,956400.0
2012-06-25 13:00:00,15.18,15.2,15.17,15.18,1225400.0,11.5001,11.5152,11.4925,11.5001,1225400.0
2012-06-25 13:30:00,15.18,15.2,15.16,15.18,1224800.0,11.5001,11.5152,11.4849,11.5001,1224800.0
2012-06-25 14:00:00,15.18,15.2,15.12,15.13,1453800.0,11.5001,11.5152,11.4546,11.4622,1453800.0
2012-06-25 14:30:00,15.13,15.15,15.11,15.13,1355800.0,11.4622,11.4773,11.447,11.4622,1355800.0
2012-06-25 15:00:00,15.13,15.22,15.12,15.21,1977000.0,11.4622,11.5304,11.4546,11.5228,1977000.0
2012-06-25 15:30:00,15.2,15.22,15.15,15.17,2413600.0,11.5152,11.5304,11.4773,11.4925,2413600.0
2012-06-26 09:30:00,15.19,15.27,15.19,15.24,2269600.0,11.5076,11.5682,11.5076,11.5455,2269600.0
2012-06-26 10:00:00,15.24,15.26,15.17,15.22,1995800.0,11.5455,11.5607,11.4925,11.5304,1995800.0
2012-06-26 10:30:00,15.22,15.25,15.13,15.16,1899000.0,11.5304,11.5531,11.4622,11.4849,1899000.0
2012-06-26 11:00:00,15.16,15.19,15.09,15.17,1467000.0,11.4849,11.5076,11.4319,11.4925,1467000.0
2012-06-26 11:30:00,15.17,15.27,15.17,15.24,1299600.0,11.4925,11.5682,11.4925,11.5455,1299600.0
2012-06-26 12:00:00,15.24,15.28,15.24,15.24,570600.0,11.5455,11.5758,11.5455,11.5455,570600.0
2012-06-26 12:30:00,15.24,15.27,15.21,15.22,699600.0,11.5455,11.5682,11.5228,11.5304,699600.0
2012-06-26 13:00:00,15.22,15.24,15.21,15.23,795400.0,11.5304,11.5455,11.5228,11.5379,795400.0
2012-06-26 13:30:00,15.23,15.3,15.22,15.28,596200.0,11.5379,11.591,11.5304,11.5758,596200.0
2012-06-26 14:00:00,15.28,15.35,15.28,15.34,1127000.0,11.5758,11.6288,11.5758,11.6213,1127000.0
2012-06-26 14:30:00,15.34,15.34,15.26,15.31,1165200.0,11.6213,11.6213,11.5607,11.5985,1165200.0
2012-06-26 15:00:00,15.31,15.34,15.3,15.31,951400.0,11.5985,11.6213,11.591,11.5985,951400.0
2012-06-26 15:30:00,15.31,15.34,15.29,15.29,2942400.0,11.5985,11.6213,11.5834,11.5834,2942400.0
2012-06-27 09:30:00,15.37,15.55,15.36,15.55,2283600.0,11.644,11.7804,11.6364,11.7804,2283600.0
2012-06-27 10:00:00,15.55,15.65,15.54,15.58,3384200.0,11.7804,11.8561,11.7728,11.8031,3384200.0
2012-06-27 10:30:00,15.58,15.59,15.53,15.56,2745800.0,11.8031,11.8107,11.7652,11.7879,2745800.0
2012-06-27 11:00:00,15.56,15.56,15.53,15.56,2441800.0,11.7879,11.7879,11.7652,11.7879,2441800.0
2012-06-27 11:30:00,15.56,15.59,15.55,15.58,1339000.0,11.7879,11.8107,11.7804,11.8031,1339000.0
2012-06-27 12:00:00,15.59,15.61,15.58,15.59,1814000.0,11.8107,11.8258,11.8031,11.8107,1814000.0
2012-06-27 12:30:00,15.59,15.59,15.56,15.56,1151200.0,11.8107,11.8107,11.7879,11.7879,1151200.0
2012-06-27 13:00:00,15.56,15.58,15.55,15.56,1004600.0,11.7879,11.8031,11.7804,11.7879,1004600.0
2012-06-27 13:30:00,15.56,15.58,15.56,15.57,1349000.0,11.7879,11.8031,11.7879,11.7955,1349000.0
2012-06-27 14:00:00,15.57,15.58,15.55,15.56,1199800.0,11.7955,11.8031,11.7804,11.7879,1199800.0
2012-06-27 14:30:00,15.56,15.58,15.55,15.57,1182000.0,11.7879,11.8031,11.7804,11.7955,1182000.0
2012-06-27 15:00:00,15.57,15.59,15.56,15.57,2074200.0,11.7955,11.8107,11.7879,11.7955,2074200.0
2012-06-27 15:30:00,15.58,15.58,15.5,15.52,3439800.0,11.8031,11.8031,11.7425,11.7576,3439800.0
2012-06-28 09:30:00,15.42,15.49,15.33,15.46,2678400.0,11.6819,11.7349,11.6137,11.7122,2678400.0
2012-06-28 10:00:00,15.45,15.51,15.38,15.39,2720000.0,11.7046,11.7501,11.6516,11.6591,2720000.0
2012-06-28 10:30:00,15.39,15.4,15.28,15.33,2570200.0,11.6591,11.6667,11.5758,11.6137,2570200.0
2012-06-28 11:00:00,15.33,15.37,15.3,15.36,1506000.0,11.6137,11.644,11.591,11.6364,1506000.0
2012-06-28 11:30:00,15.36,15.38,15.33,15.33,874800.0,11.6364,11.6516,11.6137,11.6137,874800.0
2012-06-28 12:00:00,15.33,15.38,15.33,15.35,821400.0,11.6137,11.6516,11.6137,11.6288,821400.0
2012-06-28 12:30:00,15.35,15.38,15.34,15.37,968800.0,11.6288,11.6516,11.6213,11.644,968800.0
2012-06-28 13:00:00,15.37,15.38,15.34,15.36,1048400.0,11.644,11.6516,11.6213,11.6364,1048400.0
2012-06-28 13:30:00,15.36,15.37,15.33,15.37,886800.0,11.6364,11.644,11.6137,11.644,886800.0
2012-06-28 14:00:00,15.37,15.37,15.33,15.35,1337800.0,11.644,11.644,11.6137,11.6288,1337800.0
2012-06-28 14:30:00,15.35,15.38,15.35,15.38,1182000.0,11.6288,11.6516,11.6288,11.6516,1182000.0
2012-06-28 15:00:00,15.38,15.43,15.38,15.43,1470600.0,11.6516,11.6894,11.6516,11.6894,1470600.0
2012-06-28 15:30:00,15.43,15.55,15.42,15.52,4656600.0,11.6894,11.7804,11.6819,11.7576,4656600.0
2012-06-29 09:30:00,15.77,15.77,15.61,15.74,3143600.0,12.0078,12.0078,11.8859,11.9849,3143600.0
2012-06-29 10:00:00,15.74,15.85,15.74,15.85,2519600.0,11.9849,12.0687,11.9849,12.0687,2519600.0
2012-06-29 10:30:00,15.85,15.94,15.84,15.93,4101800.0,12.0687,12.1372,12.0611,12.1296,4101800.0
2012-06-29 11:00:00,15.93,15.99,15.93,15.95,1999400.0,12.1296,12.1753,12.1296,12.1448,1999400.0
2012-06-29 11:30:00,15.95,15.95,15.86,15.88,2044000.0,12.1448,12.1448,12.0763,12.0915,2044000.0
2012-06-29 12:00:00,15.88,15.9,15.86,15.88,1335000.0,12.0915,12.1067,12.0763,12.0915,1335000.0
2012-06-29 12:30:00,15.88,15.89,15.85,15.88,859800.0,12.0915,12.0991,12.0687,12.0915,859800.0
2012-06-29 13:00:00,15.88,15.93,15.87,15.9,783600.0,12.0915,12.1296,12.0839,12.1067,783600.0
2012-06-29 13:30:00,15.9,15.91,15.88,15.9,971000.0,12.1067,12.1144,12.0915,12.1067,971000.0
2012-06-29 14:00:00,15.9,15.96,15.89,15.95,1068600.0,12.1067,12.1524,12.0991,12.1448,1068600.0
2012-06-29 14:30:00,15.95,15.95,15.9,15.94,1300000.0,12.1448,12.1448,12.1067,12.1372,1300000.0
2012-06-29 15:00:00,15.93,15.93,15.88,15.89,1390200.0,12.1296,12.1296,12.0915,12.0991,1390200.0
2012-06-29 15:30:00,15.88,15.99,15.88,15.99,4986800.0,12.0915,12.1753,12.0915,12.1753,4986800.0
2012-07-02 09:30:00,16.05,16.25,15.99,16.22,3689800.0,12.221,12.3732,12.1753,12.3504,3689800.0
2012-07-02 10:00:00,16.22,16.22,16.1,16.1,3532600.0,12.3504,12.3504,12.259,12.259,3532600.0
2012-07-02 10:30:00,16.1,16.12,16.02,16.02,1926600.0,12.259,12.2743,12.1981,12.1981,1926600.0
2012-07-02 11:00:00,16.02,16.06,15.99,16.02,1667000.0,12.1981,12.2286,12.1753,12.1981,1667000.0
2012-07-02 11:30:00,16.03,16.07,16.03,16.05,606000.0,12.2057,12.2362,12.2057,12.221,606000.0
2012-07-02 12:00:00,16.05,16.09,16.03,16.09,730600.0,12.221,12.2514,12.2057,12.2514,730600.0
2012-07-02 12:30:00,16.08,16.1,16.06,16.07,1131000.0,12.2438,12.259,12.2286,12.2362,1131000.0
2012-07-02 13:00:00,16.06,16.08,16.03,16.07,1331000.0,12.2286,12.2438,12.2057,12.2362,1331000.0
2012-07-02 13:30:00,16.07,16.09,16.07,16.08,648800.0,12.2362,12.2514,12.2362,12.2438,648800.0
2012-07-02 14:00:00,16.08,16.11,16.06,16.08,1011000.0,12.2438,12.2666,12.2286,12.2438,1011000.0
2012-07-02 14:30:00,16.08,16.08,16.05,16.07,794200.0,12.2438,12.2438,12.221,12.2362,794200.0
2012-07-02 15:00:00,16.07,16.08,16.04,16.06,950200.0,12.2362,12.2438,12.2133,12.2286,950200.0
2012-07-02 15:30:00,16.07,16.14,16.06,16.13,3251000.0,12.2362,12.2895,12.2286,12.2819,3251000.0
2012-07-03 09:30:00,16.13,16.2,16.05,16.06,1861200.0,12.2819,12.3352,12.221,12.2286,1861200.0
2012-07-03 10:00:00,16.05,16.09,15.99,15.99,2211200.0,12.221,12.2514,12.1753,12.1753,2211200.0
2012-07-03 10:30:00,15.99,16.06,15.99,16.06,1357000.0,12.1753,12.2286,12.1753,12.2286,1357000.0
2012-07-03 11:00:00,16.05,16.06,16.03,16.06,1860400.0,12.221,12.2286,12.2057,12.2286,1860400.0
2012-07-03 11:30:00,16.05,16.07,16.04,16.05,1129200.0,12.221,12.2362,12.2133,12.221,1129200.0
2012-07-03 12:00:00,16.04,16.05,15.99,15.99,2332000.0,12.2133,12.221,12.1753,12.1753,2332000.0
2012-07-03 12:30:00,15.99,16.0,15.95,16.0,2437800.0,12.1753,12.1829,12.1448,12.1829,2437800.0
2012-07-05 09:30:00,15.95,16.03,15.83,15.86,1498000.0,12.1448,12.2057,12.0534,12.0763,1498000.0
2012-07-05 10:00:00,15.86,15.87,15.79,15.83,1351000.0,12.0763,12.0839,12.023,12.0534,1351000.0
2012-07-05 10:30:00,15.83,15.87,15.81,15.86,952400.0,12.0534,12.0839,12.0382,12.0763,952400.0
2012-07-05 11:00:00,15.86,15.89,15.86,15.89,804600.0,12.0763,12.0991,12.0763,12.0991,804600.0
2012-07-05 11:30:00,15.89,15.9,15.86,15.86,806800.0,12.0991,12.1067,12.0763,12.0763,806800.0
2012-07-05 12:00:00,15.86,15.86,15.81,15.83,950000.0,12.0763,12.0763,12.0382,12.0534,950000.0
2012-07-05 12:30:00,15.83,15.83,15.79,15.8,848200.0,12.0534,12.0534,12.023,12.0306,848200.0
2012-07-05 13:00:00,15.8,15.83,15.78,15.82,1205400.0,12.0306,12.0534,12.0154,12.0458,1205400.0
2012-07-05 13:30:00,15.82,15.85,15.81,15.85,1061800.0,12.0458,12.0687,12.0382,12.0687,1061800.0
2012-07-05 14:00:00,15.85,15.87,15.82,15.83,1129800.0,12.0687,12.0839,12.0458,12.0534,1129800.0
2012-07-05 14:30:00,15.83,15.83,15.79,15.79,1082200.0,12.0534,12.0534,12.023,12.023,1082200.0
2012-07-05 15:00:00,15.79,15.8,15.76,15.77,1586400.0,12.023,12.0306,12.0001,12.0078,1586400.0
2012-07-05 15:30:00,15.77,15.78,15.72,15.72,3935400.0,12.0078,12.0154,11.9697,11.9697,3935400.0
2012-07-06 09:30:00,15.65,15.91,15.63,15.91,3072400.0,11.9164,12.1144,11.9012,12.1144,3072400.0
2012-07-06 10:00:00,15.91,15.91,15.84,15.85,2113400.0,12.1144,12.1144,12.0611,12.0687,2113400.0
2012-07-06 10:30:00,15.85,15.86,15.77,15.77,1539200.0,12.0687,12.0763,12.0078,12.0078,1539200.0
2012-07-06 11:00:00,15.78,15.78,15.72,15.72,642400.0,12.0154,12.0154,11.9697,11.9697,642400.0
2012-07-06 11:30:00,15.72,15.76,15.72,15.74,692800.0,11.9697,12.0001,11.9697,11.9849,692800.0
2012-07-06 12:00:00,15.73,15.74,15.69,15.71,918400.0,11.9773,11.9849,11.9468,11.9621,918400.0
2012-07-06 12:30:00,15.71,15.71,15.66,15.68,1108600.0,11.9621,11.9621,11.924,11.9392,1108600.0
2012-07-06 13:00:00,15.67,15.7,15.67,15.67,668800.0,11.9316,11.9545,11.9316,11.9316,668800.0
2012-07-06 13:30:00,15.67,15.68,15.65,15.65,675600.0,11.9316,11.9392,11.9164,11.9164,675600.0
2012-07-06 14:00:00,15.65,15.65,15.6,15.6,1332400.0,11.9164,11.9164,11.8783,11.8783,1332400.0
2012-07-06 14:30:00,15.61,15.63,15.6,15.61,1426600.0,11.8859,11.9012,11.8783,11.8859,1426600.0
2012-07-06 15:00:00,15.61,15.67,15.6,15.66,1708600.0,11.8859,11.9316,11.8783,11.924,1708600.0
2012-07-06 15:30:00,15.66,15.7,15.65,15.69,3468400.0,11.924,11.9545,11.9164,11.9468,3468400.0
2012-07-09 09:30:00,15.71,15.76,15.68,15.69,1156600.0,11.9621,12.0001,11.9392,11.9468,1156600.0
2012-07-09 10:00:00,15.69,15.7,15.65,15.65,1366400.0,11.9468,11.9545,11.9164,11.9164,1366400.0
2012-07-09 10:30:00,15.65,15.69,15.62,15.68,1234600.0,11.9164,11.9468,11.8935,11.9392,1234600.0
2012-07-09 11:00:00,15.67,15.72,15.67,15.72,1007400.0,11.9316,11.9697,11.9316,11.9697,1007400.0
2012-07-09 11:30:00,15.72,15.74,15.69,15.69,2048400.0,11.9697,11.9849,11.9468,11.9468,2048400.0
2012-07-09 12:00:00,15.69,15.73,15.68,15.68,1514000.0,11.9468,11.9773,11.9392,11.9392,1514000.0
2012-07-09 12:30:00,15.68,15.71,15.65,15.67,951200.0,11.9392,11.9621,11.9164,11.9316,951200.0
2012-07-09 13:00:00,15.67,15.71,15.66,15.7,620000.0,11.9316,11.9621,11.924,11.9545,620000.0
2012-07-09 13:30:00,15.7,15.72,15.68,15.71,1381200.0,11.9545,11.9697,11.9392,11.9621,1381200.0
2012-07-09 14:00:00,15.71,15.71,15.67,15.68,1142200.0,11.9621,11.9621,11.9316,11.9392,1142200.0
2012-07-09 14:30:00,15.68,15.69,15.64,15.64,794600.0,11.9392,11.9468,11.9088,11.9088,794600.0
2012-07-09 15:00:00,15.65,15.65,15.63,15.63,1781800.0,11.9164,11.9164,11.9012,11.9012,1781800.0
2012-07-09 15:30:00,15.63,15.65,15.61,15.64,4115200.0,11.9012,11.9164,11.8859,11.9088,4115200.0
2012-07-10 09:30:00,15.74,15.98,15.71,15.97,4559400.0,11.9849,12.1677,11.9621,12.16,4559400.0
2012-07-10 10:00:00,15.97,15.98,15.75,15.79,3088200.0,12.16,12.1677,11.9925,12.023,3088200.0
2012-07-10 10:30:00,15.79,15.8,15.68,15.71,1681600.0,12.023,12.0306,11.9392,11.9621,1681600.0
2012-07-10 11:00:00,15.71,15.72,15.63,15.68,2079000.0,11.9621,11.9697,11.9012,11.9392,2079000.0
2012-07-10 11:30:00,15.68,15.72,15.67,15.71,981400.0,11.9392,11.9697,11.9316,11.9621,981400.0
2012-07-10 12:00:00,15.71,15.72,15.69,15.69,1024000.0,11.9621,11.9697,11.9468,11.9468,1024000.0
2012-07-10 12:30:00,15.7,15.7,15.67,15.69,723400.0,11.9545,11.9545,11.9316,11.9468,723400.0
2012-07-10 13:00:00,15.69,15.69,15.65,15.67,820400.0,11.9468,11.9468,11.9164,11.9316,820400.0
2012-07-10 13:30:00,15.67,15.68,15.63,15.65,902200.0,11.9316,11.9392,11.9012,11.9164,902200.0
2012-07-10 14:00:00,15.65,15.68,15.63,15.64,1072000.0,11.9164,11.9392,11.9012,11.9088,1072000.0
2012-07-10 14:30:00,15.64,15.65,15.6,15.62,1624600.0,11.9088,11.9164,11.8783,11.8935,1624600.0
2012-07-10 15:00:00,15.62,15.65,15.6,15.6,1460800.0,11.8935,11.9164,11.8783,11.8783,1460800.0
2012-07-10 15:30:00,15.6,15.71,15.59,15.68,3737800.0,11.8783,11.9621,11.8707,11.9392,3737800.0
2012-07-11 09:30:00,15.65,15.74,15.63,15.68,1487400.0,11.9164,11.9849,11.9012,11.9392,1487400.0
2012-07-11 10:00:00,15.68,15.77,15.67,15.74,1525400.0,11.9392,12.0078,11.9316,11.9849,1525400.0
2012-07-11 10:30:00,15.74,15.77,15.73,15.74,1533600.0,11.9849,12.0078,11.9773,11.9849,1533600.0
2012-07-11 11:00:00,15.74,15.8,15.73,15.78,2450600.0,11.9849,12.0306,11.9773,12.0154,2450600.0
2012-07-11 11:30:00,15.78,15.83,15.77,15.83,1420200.0,12.0154,12.0534,12.0078,12.0534,1420200.0
2012-07-11 12:00:00,15.83,15.84,15.76,15.76,1158600.0,12.0534,12.0611,12.0001,12.0001,1158600.0
2012-07-11 12:30:00,15.76,15.81,15.76,15.8,1240200.0,12.0001,12.0382,12.0001,12.0306,1240200.0
2012-07-11 13:00:00,15.8,15.83,15.79,15.82,1757400.0,12.0306,12.0534,12.023,12.0458,1757400.0
2012-07-11 13:30:00,15.81,15.87,15.79,15.85,943400.0,12.0382,12.0839,12.023,12.0687,943400.0
2012-07-11 14:00:00,15.85,15.86,15.72,15.74,2623400.0,12.0687,12.0763,11.9697,11.9849,2623400.0
2012-07-11 14:30:00,15.74,15.82,15.71,15.8,2114800.0,11.9849,12.0458,11.9621,12.0306,2114800.0
2012-07-11 15:00:00,15.79,15.81,15.77,15.79,1818000.0,12.023,12.0382,12.0078,12.023,1818000.0
2012-07-11 15:30:00,15.79,15.9,15.78,15.86,4681400.0,12.023,12.1067,12.0154,12.0763,4681400.0
2012-07-12 09:30:00,15.72,15.74,15.62,15.68,2242800.0,11.9697,11.9849,11.8935,11.9392,2242800.0
2012-07-12 10:00:00,15.68,15.7,15.61,15.64,1914400.0,11.9392,11.9545,11.8859,11.9088,1914400.0
2012-07-12 10:30:00,15.64,15.67,15.56,15.61,1643000.0,11.9088,11.9316,11.8479,11.8859,1643000.0
2012-07-12 11:00:00,15.61,15.61,15.56,15.58,1370800.0,11.8859,11.8859,11.8479,11.8631,1370800.0
2012-07-12 11:30:00,15.58,15.63,15.57,15.62,1180400.0,11.8631,11.9012,11.8555,11.8935,1180400.0
2012-07-12 12:00:00,15.62,15.63,15.59,15.6,815000.0,11.8935,11.9012,11.8707,11.8783,815000.0
2012-07-12 12:30:00,15.6,15.65,15.58,15.65,1263000.0,11.8783,11.9164,11.8631,11.9164,1263000.0
2012-07-12 13:00:00,15.64,15.69,15.63,15.65,1249200.0,11.9088,11.9468,11.9012,11.9164,1249200.0
2012-07-12 13:30:00,15.66,15.68,15.61,15.62,2227600.0,11.924,11.9392,11.8859,11.8935,2227600.0
2012-07-12 14:00:00,15.62,15.63,15.56,15.59,3104400.0,11.8935,11.9012,11.8479,11.8707,3104400.0
2012-07-12 14:30:00,15.59,15.6,15.56,15.56,3024000.0,11.8707,11.8783,11.8479,11.8479,3024000.0
2012-07-12 15:00:00,15.56,15.59,15.55,15.56,3540200.0,11.8479,11.8707,11.8402,11.8479,3540200.0
2012-07-12 15:30:00,15.56,15.57,15.52,15.56,9480800.0,11.8479,11.8555,11.8174,11.8479,9480800.0
2012-07-13 09:30:00,15.55,15.71,15.55,15.66,1928200.0,11.8402,11.9621,11.8402,11.924,1928200.0
2012-07-13 10:00:00,15.67,15.81,15.65,15.81,2101000.0,11.9316,12.0382,11.9164,12.0382,2101000.0
2012-07-13 10:30:00,15.8,15.88,15.8,15.87,2234000.0,12.0306,12.0915,12.0306,12.0839,2234000.0
2012-07-13 11:00:00,15.87,15.88,15.8,15.81,952600.0,12.0839,12.0915,12.0306,12.0382,952600.0
2012-07-13 11:30:00,15.81,15.9,15.81,15.87,713000.0,12.0382,12.1067,12.0382,12.0839,713000.0
2012-07-13 12:00:00,15.87,15.88,15.83,15.84,1356400.0,12.0839,12.0915,12.0534,12.0611,1356400.0
2012-07-13 12:30:00,15.84,15.86,15.84,15.86,610400.0,12.0611,12.0763,12.0611,12.0763,610400.0
2012-07-13 13:00:00,15.86,15.88,15.85,15.87,410400.0,12.0763,12.0915,12.0687,12.0839,410400.0
2012-07-13 13:30:00,15.87,15.87,15.84,15.86,626600.0,12.0839,12.0839,12.0611,12.0763,626600.0
2012-07-13 14:00:00,15.86,15.87,15.83,15.86,791400.0,12.0763,12.0839,12.0534,12.0763,791400.0
2012-07-13 14:30:00,15.86,15.9,15.85,15.9,685800.0,12.0763,12.1067,12.0687,12.1067,685800.0
2012-07-13 15:00:00,15.9,15.95,15.9,15.92,2651400.0,12.1067,12.1448,12.1067,12.122,2651400.0
2012-07-13 15:30:00,15.91,15.94,15.88,15.93,4003000.0,12.1144,12.1372,12.0915,12.1296,4003000.0
2012-07-16 09:30:00,15.85,15.9,15.8,15.83,1545200.0,12.0687,12.1067,12.0306,12.0534,1545200.0
2012-07-16 10:00:00,15.83,15.83,15.77,15.83,1540200.0,12.0534,12.0534,12.0078,12.0534,1540200.0
2012-07-16 10:30:00,15.82,15.87,15.81,15.83,2273000.0,12.0458,12.0839,12.0382,12.0534,2273000.0
2012-07-16 11:00:00,15.83,15.93,15.83,15.91,1156000.0,12.0534,12.1296,12.0534,12.1144,1156000.0
2012-07-16 11:30:00,15.91,15.93,15.88,15.88,587000.0,12.1144,12.1296,12.0915,12.0915,587000.0
2012-07-16 12:00:00,15.88,15.88,15.81,15.87,1051400.0,12.0915,12.0915,12.0382,12.0839,1051400.0
2012-07-16 12:30:00,15.87,15.87,15.82,15.85,630000.0,12.0839,12.0839,12.0458,12.0687,630000.0
2012-07-16 13:00:00,15.85,15.88,15.83,15.88,868400.0,12.0687,12.0915,12.0534,12.0915,868400.0
2012-07-16 13:30:00,15.88,15.9,15.87,15.88,749000.0,12.0915,12.1067,12.0839,12.0915,749000.0
2012-07-16 14:00:00,15.88,15.89,15.84,15.86,1776000.0,12.0915,12.0991,12.0611,12.0763,1776000.0
2012-07-16 14:30:00,15.86,15.87,15.82,15.86,1208200.0,12.0763,12.0839,12.0458,12.0763,1208200.0
2012-07-16 15:00:00,15.86,15.92,15.85,15.88,599600.0,12.0763,12.122,12.0687,12.0915,599600.0
2012-07-16 15:30:00,15.88,15.92,15.87,15.91,3035400.0,12.0915,12.122,12.0839,12.1144,3035400.0
2012-07-17 09:30:00,15.97,16.14,15.93,16.09,2569400.0,12.16,12.2895,12.1296,12.2514,2569400.0
2012-07-17 10:00:00,16.09,16.1,15.96,15.99,2977600.0,12.2514,12.259,12.1524,12.1753,2977600.0
2012-07-17 10:30:00,15.99,15.99,15.87,15.96,2534000.0,12.1753,12.1753,12.0839,12.1524,2534000.0
2012-07-17 11:00:00,15.96,16.04,15.95,16.02,824800.0,12.1524,12.2133,12.1448,12.1981,824800.0
2012-07-17 11:30:00,16.02,16.1,16.01,16.05,1061600.0,12.1981,12.259,12.1905,12.221,1061600.0
2012-07-17 12:00:00,16.06,16.08,16.04,16.07,1751600.0,12.2286,12.2438,12.2133,12.2362,1751600.0
2012-07-17 12:30:00,16.07,16.11,16.07,16.07,924000.0,12.2362,12.2666,12.2362,12.2362,924000.0
2012-07-17 13:00:00,16.07,16.12,16.06,16.1,974000.0,12.2362,12.2743,12.2286,12.259,974000.0
2012-07-17 13:30:00,16.1,16.15,16.08,16.09,1291800.0,12.259,12.2971,12.2438,12.2514,1291800.0
2012-07-17 14:00:00,16.09,16.11,16.07,16.11,2205600.0,12.2514,12.2666,12.2362,12.2666,2205600.0
2012-07-17 14:30:00,16.11,16.19,16.11,16.18,1419800.0,12.2666,12.3276,12.2666,12.3199,1419800.0
2012-07-17 15:00:00,16.18,16.2,16.15,16.15,1669800.0,12.3199,12.3352,12.2971,12.2971,1669800.0
2012-07-17 15:30:00,16.15,16.18,16.11,16.17,4536200.0,12.2971,12.3199,12.2666,12.3123,4536200.0
2012-07-18 09:30:00,16.13,16.14,15.98,16.03,2890600.0,12.2819,12.2895,12.1677,12.2057,2890600.0
2012-07-18 10:00:00,16.03,16.11,16.0,16.05,2494800.0,12.2057,12.2666,12.1829,12.221,2494800.0
2012-07-18 10:30:00,16.05,16.16,16.04,16.14,2267200.0,12.221,12.3047,12.2133,12.2895,2267200.0
2012-07-18 11:00:00,16.14,16.18,16.13,16.15,1350800.0,12.2895,12.3199,12.2819,12.2971,1350800.0
2012-07-18 11:30:00,16.15,16.15,16.11,16.12,1234600.0,12.2971,12.2971,12.2666,12.2743,1234600.0
2012-07-18 12:00:00,16.12,16.17,16.11,16.15,1458600.0,12.2743,12.3123,12.2666,12.2971,1458600.0
2012-07-18 12:30:00,16.15,16.19,16.15,16.17,649000.0,12.2971,12.3276,12.2971,12.3123,649000.0
2012-07-18 13:00:00,16.17,16.2,16.17,16.2,831200.0,12.3123,12.3352,12.3123,12.3352,831200.0
2012-07-18 13:30:00,16.19,16.2,16.14,16.16,1455400.0,12.3276,12.3352,12.2895,12.3047,1455400.0
2012-07-18 14:00:00,16.17,16.2,16.16,16.18,1168000.0,12.3123,12.3352,12.3047,12.3199,1168000.0
2012-07-18 14:30:00,16.18,16.18,16.11,16.16,1162600.0,12.3199,12.3199,12.2666,12.3047,1162600.0
2012-07-18 15:00:00,16.16,16.22,16.16,16.18,1422200.0,12.3047,12.3504,12.3047,12.3199,1422200.0
2012-07-18 15:30:00,16.18,16.21,16.15,16.2,3021400.0,12.3199,12.3428,12.2971,12.3352,3021400.0
2012-07-19 09:30:00,16.21,16.39,16.1,16.39,1787000.0,12.3428,12.4798,12.259,12.4798,1787000.0
2012-07-19 10:00:00,16.39,16.39,16.16,16.22,2426400.0,12.4798,12.4798,12.3047,12.3504,2426400.0
2012-07-19 10:30:00,16.22,16.33,16.2,16.31,1491400.0,12.3504,12.4342,12.3352,12.4189,1491400.0
2012-07-19 11:00:00,16.31,16.35,16.28,16.28,1110200.0,12.4189,12.4494,12.3961,12.3961,1110200.0
2012-07-19 11:30:00,16.29,16.29,16.23,16.27,1028000.0,12.4037,12.4037,12.358,12.3885,1028000.0
2012-07-19 12:00:00,16.28,16.33,16.28,16.32,669400.0,12.3961,12.4342,12.3961,12.4265,669400.0
2012-07-19 12:30:00,16.32,16.32,16.26,16.28,902600.0,12.4265,12.4265,12.3809,12.3961,902600.0
2012-07-19 13:00:00,16.27,16.31,16.25,16.26,676200.0,12.3885,12.4189,12.3732,12.3809,676200.0
2012-07-19 13:30:00,16.26,16.26,16.18,16.21,980800.0,12.3809,12.3809,12.3199,12.3428,980800.0
2012-07-19 14:00:00,16.21,16.24,16.19,16.2,756200.0,12.3428,12.3656,12.3276,12.3352,756200.0
2012-07-19 14:30:00,16.2,16.24,16.19,16.2,1253200.0,12.3352,12.3656,12.3276,12.3352,1253200.0
2012-07-19 15:00:00,16.2,16.22,16.16,16.17,1560200.0,12.3352,12.3504,12.3047,12.3123,1560200.0
2012-07-19 15:30:00,16.17,16.22,16.16,16.18,3319000.0,12.3123,12.3504,12.3047,12.3199,3319000.0
2012-07-20 09:30:00,16.15,16.2,16.03,16.14,5678800.0,12.2971,12.3352,12.2057,12.2895,5678800.0
2012-07-20 10:00:00,16.14,16.19,16.12,16.17,1789400.0,12.2895,12.3276,12.2743,12.3123,1789400.0
2012-07-20 10:30:00,16.18,16.21,16.11,16.15,1831200.0,12.3199,12.3428,12.2666,12.2971,1831200.0
2012-07-20 11:00:00,16.15,16.17,16.11,16.14,883000.0,12.2971,12.3123,12.2666,12.2895,883000.0
2012-07-20 11:30:00,16.15,16.18,16.1,16.14,703600.0,12.2971,12.3199,12.259,12.2895,703600.0
2012-07-20 12:00:00,16.15,16.16,16.1,16.12,622400.0,12.2971,12.3047,12.259,12.2743,622400.0
2012-07-20 12:30:00,16.11,16.14,16.08,16.14,726200.0,12.2666,12.2895,12.2438,12.2895,726200.0
2012-07-20 13:00:00,16.14,16.15,16.1,16.11,619600.0,12.2895,12.2971,12.259,12.2666,619600.0
2012-07-20 13:30:00,16.11,16.16,16.11,16.14,749000.0,12.2666,12.3047,12.2666,12.2895,749000.0
2012-07-20 14:00:00,16.14,16.16,16.13,16.13,515800.0,12.2895,12.3047,12.2819,12.2819,515800.0
2012-07-20 14:30:00,16.13,16.17,16.11,16.15,924400.0,12.2819,12.3123,12.2666,12.2971,924400.0
2012-07-20 15:00:00,16.15,16.17,16.11,16.11,1281600.0,12.2971,12.3123,12.2666,12.2666,1281600.0
2012-07-20 15:30:00,16.11,16.16,16.08,16.09,4856000.0,12.2666,12.3047,12.2438,12.2514,4856000.0
2012-07-23 09:30:00,15.83,15.9,15.71,15.85,2423800.0,12.0534,12.1067,11.9621,12.0687,2423800.0
2012-07-23 10:00:00,15.85,15.85,15.77,15.78,2190800.0,12.0687,12.0687,12.0078,12.0154,2190800.0
2012-07-23 10:30:00,15.79,15.8,15.71,15.71,2159000.0,12.023,12.0306,11.9621,11.9621,2159000.0
2012-07-23 11:00:00,15.71,15.76,15.65,15.71,2250800.0,11.9621,12.0001,11.9164,11.9621,2250800.0
2012-07-23 11:30:00,15.71,15.74,15.65,15.73,1043600.0,11.9621,11.9849,11.9164,11.9773,1043600.0
2012-07-23 12:00:00,15.73,15.74,15.66,15.7,1297200.0,11.9773,11.9849,11.924,11.9545,1297200.0
2012-07-23 12:30:00,15.7,15.77,15.68,15.77,1112000.0,11.9545,12.0078,11.9392,12.0078,1112000.0
2012-07-23 13:00:00,15.77,15.8,15.76,15.79,597400.0,12.0078,12.0306,12.0001,12.023,597400.0
2012-07-23 13:30:00,15.79,15.8,15.74,15.75,816400.0,12.023,12.0306,11.9849,11.9925,816400.0
2012-07-23 14:00:00,15.75,15.76,15.69,15.7,1647400.0,11.9925,12.0001,11.9468,11.9545,1647400.0
2012-07-23 14:30:00,15.7,15.71,15.68,15.68,1327200.0,11.9545,11.9621,11.9392,11.9392,1327200.0
2012-07-23 15:00:00,15.69,15.72,15.66,15.72,2709000.0,11.9468,11.9697,11.924,11.9697,2709000.0
2012-07-23 15:30:00,15.72,15.73,15.66,15.68,6272600.0,11.9697,11.9773,11.924,11.9392,6272600.0
2012-07-24 09:30:00,15.72,15.74,15.65,15.7,1504800.0,11.9697,11.9849,11.9164,11.9545,1504800.0
2012-07-24 10:00:00,15.69,15.72,15.63,15.67,1773200.0,11.9468,11.9697,11.9012,11.9316,1773200.0
2012-07-24 10:30:00,15.67,15.74,15.65,15.72,2067600.0,11.9316,11.9849,11.9164,11.9697,2067600.0
2012-07-24 11:00:00,15.72,15.73,15.66,15.69,1098200.0,11.9697,11.9773,11.924,11.9468,1098200.0
2012-07-24 11:30:00,15.69,15.7,15.61,15.65,2262800.0,11.9468,11.9545,11.8859,11.9164,2262800.0
2012-07-24 12:00:00,15.64,15.65,15.53,15.56,1410400.0,11.9088,11.9164,11.825,11.8479,1410400.0
2012-07-24 12:30:00,15.56,15.67,15.56,15.65,2706400.0,11.8479,11.9316,11.8479,11.9164,2706400.0
2012-07-24 13:00:00,15.65,15.65,15.62,15.64,892800.0,11.9164,11.9164,11.8935,11.9088,892800.0
2012-07-24 13:30:00,15.63,15.69,15.62,15.65,1091000.0,11.9012,11.9468,11.8935,11.9164,1091000.0
2012-07-24 14:00:00,15.65,15.67,15.6,15.61,1607000.0,11.9164,11.9316,11.8783,11.8859,1607000.0
2012-07-24 14:30:00,15.61,15.63,15.59,15.63,1376000.0,11.8859,11.9012,11.8707,11.9012,1376000.0
2012-07-24 15:00:00,15.63,15.65,15.57,15.65,2987400.0,11.9012,11.9164,11.8555,11.9164,2987400.0
2012-07-24 15:30:00,15.65,15.74,15.63,15.71,4982000.0,11.9164,11.9849,11.9012,11.9621,4982000.0
2012-07-25 09:30:00,15.78,15.79,15.62,15.62,2274400.0,12.0154,12.023,11.8935,11.8935,2274400.0
2012-07-25 10:00:00,15.61,15.63,15.56,15.61,1584400.0,11.8859,11.9012,11.8479,11.8859,1584400.0
2012-07-25 10:30:00,15.61,15.65,15.55,15.56,1616800.0,11.8859,11.9164,11.8402,11.8479,1616800.0
2012-07-25 11:00:00,15.56,15.63,15.56,15.62,833400.0,11.8479,11.9012,11.8479,11.8935,833400.0
2012-07-25 11:30:00,15.62,15.63,15.58,15.61,1073800.0,11.8935,11.9012,11.8631,11.8859,1073800.0
2012-07-25 12:00:00,15.6,15.65,15.6,15.65,763400.0,11.8783,11.9164,11.8783,11.9164,763400.0
2012-07-25 12:30:00,15.65,15.67,15.65,15.65,590000.0,11.9164,11.9316,11.9164,11.9164,590000.0
2012-07-25 13:00:00,15.65,15.69,15.65,15.68,560800.0,11.9164,11.9468,11.9164,11.9392,560800.0
2012-07-25 13:30:00,15.68,15.71,15.65,15.68,835800.0,11.9392,11.9621,11.9164,11.9392,835800.0
2012-07-25 14:00:00,15.68,15.72,15.65,15.72,722000.0,11.9392,11.9697,11.9164,11.9697,722000.0
2012-07-25 14:30:00,15.72,15.74,15.71,15.71,955400.0,11.9697,11.9849,11.9621,11.9621,955400.0
2012-07-25 15:00:00,15.72,15.72,15.63,15.65,1049800.0,11.9697,11.9697,11.9012,11.9164,1049800.0
2012-07-25 15:30:00,15.65,15.69,15.61,15.68,3092800.0,11.9164,11.9468,11.8859,11.9392,3092800.0
2012-07-26 09:30:00,15.96,16.13,15.93,15.99,3374200.0,12.1524,12.2819,12.1296,12.1753,3374200.0
2012-07-26 10:00:00,15.99,15.99,15.91,15.97,2069600.0,12.1753,12.1753,12.1144,12.16,2069600.0
2012-07-26 10:30:00,15.97,15.99,15.83,15.86,1762000.0,12.16,12.1753,12.0534,12.0763,1762000.0
2012-07-26 11:00:00,15.86,15.87,15.81,15.84,3116400.0,12.0763,12.0839,12.0382,12.0611,3116400.0
2012-07-26 11:30:00,15.84,15.85,15.79,15.81,1438200.0,12.0611,12.0687,12.023,12.0382,1438200.0
2012-07-26 12:00:00,15.81,15.84,15.8,15.84,1700600.0,12.0382,12.0611,12.0306,12.0611,1700600.0
2012-07-26 12:30:00,15.84,15.84,15.79,15.83,1446200.0,12.0611,12.0611,12.023,12.0534,1446200.0
2012-07-26 13:00:00,15.83,15.85,15.81,15.83,1300400.0,12.0534,12.0687,12.0382,12.0534,1300400.0
2012-07-26 13:30:00,15.83,15.86,15.81,15.83,997200.0,12.0534,12.0763,12.0382,12.0534,997200.0
2012-07-26 14:00:00,15.83,15.84,15.78,15.81,2858000.0,12.0534,12.0611,12.0154,12.0382,2858000.0
2012-07-26 14:30:00,15.81,15.86,15.78,15.84,1279200.0,12.0382,12.0763,12.0154,12.0611,1279200.0
2012-07-26 15:00:00,15.84,15.87,15.83,15.85,2097400.0,12.0611,12.0839,12.0534,12.0687,2097400.0
2012-07-26 15:30:00,15.85,15.88,15.78,15.79,7328200.0,12.0687,12.0915,12.0154,12.023,7328200.0
2012-07-27 09:30:00,15.95,15.97,15.87,15.97,3421200.0,12.1448,12.16,12.0839,12.16,3421200.0
2012-07-27 10:00:00,15.97,15.99,15.96,15.96,2777400.0,12.16,12.1753,12.1524,12.1524,2777400.0
2012-07-27 10:30:00,15.97,16.0,15.94,15.99,1408400.0,12.16,12.1829,12.1372,12.1753,1408400.0
2012-07-27 11:00:00,15.99,16.04,15.99,16.01,1843200.0,12.1753,12.2133,12.1753,12.1905,1843200.0
2012-07-27 11:30:00,16.01,16.02,15.99,15.99,1642600.0,12.1905,12.1981,12.1753,12.1753,1642600.0
2012-07-27 12:00:00,15.99,16.0,15.97,15.99,879600.0,12.1753,12.1829,12.16,12.1753,879600.0
2012-07-27 12:30:00,15.99,16.0,15.98,15.99,1561000.0,12.1753,12.1829,12.1677,12.1753,1561000.0
2012-07-27 13:00:00,15.99,16.09,15.99,16.08,1820400.0,12.1753,12.2514,12.1753,12.2438,1820400.0
2012-07-27 13:30:00,16.08,16.13,16.05,16.1,2610000.0,12.2438,12.2819,12.221,12.259,2610000.0
2012-07-27 14:00:00,16.1,16.14,16.09,16.13,1878800.0,12.259,12.2895,12.2514,12.2819,1878800.0
2012-07-27 14:30:00,16.13,16.15,16.11,16.14,1495400.0,12.2819,12.2971,12.2666,12.2895,1495400.0
2012-07-27 15:00:00,16.14,16.17,16.13,16.16,1228200.0,12.2895,12.3123,12.2819,12.3047,1228200.0
2012-07-27 15:30:00,16.16,16.18,16.13,16.14,4669800.0,12.3047,12.3199,12.2819,12.2895,4669800.0
2012-07-30 09:30:00,16.16,16.23,16.15,16.2,2044000.0,12.3047,12.358,12.2971,12.3352,2044000.0
2012-07-30 10:00:00,16.21,16.25,16.2,16.25,1499400.0,12.3428,12.3732,12.3352,12.3732,1499400.0
2012-07-30 10:30:00,16.25,16.28,16.21,16.22,1519400.0,12.3732,12.3961,12.3428,12.3504,1519400.0
2012-07-30 11:00:00,16.22,16.25,16.2,16.2,1409400.0,12.3504,12.3732,12.3352,12.3352,1409400.0
2012-07-30 11:30:00,16.2,16.21,16.14,16.16,937800.0,12.3352,12.3428,12.2895,12.3047,937800.0
2012-07-30 12:00:00,16.16,16.18,16.14,16.16,1289200.0,12.3047,12.3199,12.2895,12.3047,1289200.0
2012-07-30 12:30:00,16.16,16.17,16.14,16.16,1049000.0,12.3047,12.3123,12.2895,12.3047,1049000.0
2012-07-30 13:00:00,16.16,16.16,16.14,16.15,833600.0,12.3047,12.3047,12.2895,12.2971,833600.0
2012-07-30 13:30:00,16.15,16.17,16.09,16.1,1012400.0,12.2971,12.3123,12.2514,12.259,1012400.0
2012-07-30 14:00:00,16.1,16.11,16.07,16.08,1020800.0,12.259,12.2666,12.2362,12.2438,1020800.0
2012-07-30 14:30:00,16.08,16.12,16.07,16.1,763600.0,12.2438,12.2743,12.2362,12.259,763600.0
2012-07-30 15:00:00,16.1,16.1,16.04,16.09,1373800.0,12.259,12.259,12.2133,12.2514,1373800.0
2012-07-30 15:30:00,16.09,16.11,16.07,16.11,3088800.0,12.2514,12.2666,12.2362,12.2666,3088800.0
2012-07-31 09:30:00,16.11,16.22,16.09,16.2,2020000.0,12.2666,12.3504,12.2514,12.3352,2020000.0
2012-07-31 10:00:00,16.21,16.25,16.16,16.24,2568200.0,12.3428,12.3732,12.3047,12.3656,2568200.0
2012-07-31 10:30:00,16.24,16.34,16.21,16.3,3465800.0,12.3656,12.4418,12.3428,12.4113,3465800.0
2012-07-31 11:00:00,16.3,16.33,16.29,16.31,2756200.0,12.4113,12.4342,12.4037,12.4189,2756200.0
2012-07-31 11:30:00,16.31,16.36,16.31,16.34,2383000.0,12.4189,12.457,12.4189,12.4418,2383000.0
2012-07-31 12:00:00,16.34,16.34,16.25,16.28,1897400.0,12.4418,12.4418,12.3732,12.3961,1897400.0
2012-07-31 12:30:00,16.28,16.28,16.25,16.27,917000.0,12.3961,12.3961,12.3732,12.3885,917000.0
2012-07-31 13:00:00,16.26,16.29,16.23,16.29,866000.0,12.3809,12.4037,12.358,12.4037,866000.0
2012-07-31 13:30:00,16.29,16.3,16.27,16.29,942600.0,12.4037,12.4113,12.3885,12.4037,942600.0
2012-07-31 14:00:00,16.28,16.34,16.28,16.34,2286200.0,12.3961,12.4418,12.3961,12.4418,2286200.0
2012-07-31 14:30:00,16.33,16.36,16.32,16.32,1637800.0,12.4342,12.457,12.4265,12.4265,1637800.0
2012-07-31 15:00:00,16.32,16.33,16.29,16.3,3295200.0,12.4265,12.4342,12.4037,12.4113,3295200.0
2012-07-31 15:30:00,16.3,16.3,16.25,16.25,9067000.0,12.4113,12.4113,12.3732,12.3732,9067000.0
2012-08-01 09:30:00,16.8,16.98,16.77,16.9,8372200.0,12.792,12.9291,12.7692,12.8682,8372200.0
2012-08-01 10:00:00,16.9,16.91,16.77,16.86,4101000.0,12.8682,12.8758,12.7692,12.8377,4101000.0
2012-08-01 10:30:00,16.86,17.0,16.8,16.92,5290000.0,12.8377,12.9443,12.792,12.8834,5290000.0
2012-08-01 11:00:00,16.92,16.96,16.75,16.78,4492800.0,12.8834,12.9139,12.754,12.7768,4492800.0
2012-08-01 11:30:00,16.78,16.9,16.78,16.86,1444600.0,12.7768,12.8682,12.7768,12.8377,1444600.0
2012-08-01 12:00:00,16.86,16.89,16.84,16.88,1816400.0,12.8377,12.8606,12.8225,12.8529,1816400.0
2012-08-01 12:30:00,16.88,16.9,16.86,16.9,632000.0,12.8529,12.8682,12.8377,12.8682,632000.0
2012-08-01 13:00:00,16.89,16.91,16.83,16.85,1144800.0,12.8606,12.8758,12.8149,12.8301,1144800.0
2012-08-01 13:30:00,16.85,16.89,16.84,16.85,1063000.0,12.8301,12.8606,12.8225,12.8301,1063000.0
2012-08-01 14:00:00,16.85,16.86,16.75,16.8,3532600.0,12.8301,12.8377,12.754,12.792,3532600.0
2012-08-01 14:30:00,16.8,16.8,16.74,16.78,1816400.0,12.792,12.792,12.7463,12.7768,1816400.0
2012-08-01 15:00:00,16.78,16.81,16.75,16.8,2681600.0,12.7768,12.7996,12.754,12.792,2681600.0
2012-08-01 15:30:00,16.81,16.81,16.76,16.78,4454600.0,12.7996,12.7996,12.7616,12.7768,4454600.0
2012-08-02 09:30:00,16.73,16.93,16.69,16.91,5721400.0,12.7387,12.891,12.7083,12.8758,5721400.0
2012-08-02 10:00:00,16.9,17.15,16.89,17.14,6238600.0,12.8682,13.0585,12.8606,13.0509,6238600.0
2012-08-02 10:30:00,17.14,17.23,17.05,17.05,5240600.0,13.0509,13.1194,12.9824,12.9824,5240600.0
2012-08-02 11:00:00,17.05,17.15,17.02,17.12,4473600.0,12.9824,13.0585,12.9595,13.0357,4473600.0
2012-08-02 11:30:00,17.11,17.13,16.89,16.93,3752400.0,13.0281,13.0433,12.8606,12.891,3752400.0
2012-08-02 12:00:00,16.93,16.98,16.92,16.93,1465600.0,12.891,12.9291,12.8834,12.891,1465600.0
2012-08-02 12:30:00,16.93,16.99,16.9,16.98,2003400.0,12.891,12.9367,12.8682,12.9291,2003400.0
2012-08-02 13:00:00,16.98,16.98,16.9,16.93,1423400.0,12.9291,12.9291,12.8682,12.891,1423400.0
2012-08-02 13:30:00,16.93,17.0,16.92,17.0,1601600.0,12.891,12.9443,12.8834,12.9443,1601600.0
2012-08-02 14:00:00,17.0,17.03,16.93,17.02,1764400.0,12.9443,12.9672,12.891,12.9595,1764400.0
2012-08-02 14:30:00,17.02,17.11,17.0,17.02,2713800.0,12.9595,13.0281,12.9443,12.9595,2713800.0
2012-08-02 15:00:00,17.03,17.07,17.02,17.04,2728000.0,12.9672,12.9976,12.9595,12.9748,2728000.0
2012-08-02 15:30:00,17.04,17.08,17.03,17.06,6014400.0,12.9748,13.0052,12.9672,12.99,6014400.0
2012-08-03 09:30:00,17.28,17.55,17.25,17.44,5565800.0,13.1575,13.3631,13.1347,13.2793,5565800.0
2012-08-03 10:00:00,17.45,17.51,17.43,17.5,3639200.0,13.287,13.3326,13.2717,13.325,3639200.0
2012-08-03 10:30:00,17.5,17.52,17.44,17.44,3444600.0,13.325,13.3403,13.2793,13.2793,3444600.0
2012-08-03 11:00:00,17.43,17.47,17.36,17.43,2980800.0,13.2717,13.3022,13.2184,13.2717,2980800.0
2012-08-03 11:30:00,17.43,17.45,17.37,17.38,2180800.0,13.2717,13.287,13.226,13.2337,2180800.0
2012-08-03 12:00:00,17.38,17.45,17.38,17.43,1339200.0,13.2337,13.287,13.2337,13.2717,1339200.0
2012-08-03 12:30:00,17.43,17.43,17.4,17.4,1594200.0,13.2717,13.2717,13.2489,13.2489,1594200.0
2012-08-03 13:00:00,17.4,17.41,17.31,17.34,1468400.0,13.2489,13.2565,13.1804,13.2032,1468400.0
2012-08-03 13:30:00,17.34,17.34,17.25,17.26,2591000.0,13.2032,13.2032,13.1347,13.1423,2591000.0
2012-08-03 14:00:00,17.27,17.29,17.23,17.25,3202400.0,13.1499,13.1651,13.1194,13.1347,3202400.0
2012-08-03 14:30:00,17.25,17.27,17.24,17.25,1894200.0,13.1347,13.1499,13.1271,13.1347,1894200.0
2012-08-03 15:00:00,17.25,17.28,17.24,17.25,2529200.0,13.1347,13.1575,13.1271,13.1347,2529200.0
2012-08-03 15:30:00,17.25,17.34,17.25,17.3,5507200.0,13.1347,13.2032,13.1347,13.1727,5507200.0
2012-08-06 09:30:00,17.32,17.35,17.21,17.3,2465800.0,13.188,13.2108,13.1042,13.1727,2465800.0
2012-08-06 10:00:00,17.3,17.43,17.29,17.41,1628600.0,13.1727,13.2717,13.1651,13.2565,1628600.0
2012-08-06 10:30:00,17.42,17.46,17.39,17.45,1522800.0,13.2641,13.2946,13.2413,13.287,1522800.0
2012-08-06 11:00:00,17.45,17.47,17.41,17.45,1228000.0,13.287,13.3022,13.2565,13.287,1228000.0
2012-08-06 11:30:00,17.45,17.47,17.41,17.45,858400.0,13.287,13.3022,13.2565,13.287,858400.0
2012-08-06 12:00:00,17.45,17.47,17.42,17.42,1403800.0,13.287,13.3022,13.2641,13.2641,1403800.0
2012-08-06 12:30:00,17.42,17.46,17.41,17.45,1362800.0,13.2641,13.2946,13.2565,13.287,1362800.0
2012-08-06 13:00:00,17.45,17.49,17.45,17.48,710600.0,13.287,13.3174,13.287,13.3098,710600.0
2012-08-06 13:30:00,17.48,17.53,17.47,17.47,1723800.0,13.3098,13.3479,13.3022,13.3022,1723800.0
2012-08-06 14:00:00,17.47,17.5,17.43,17.5,1826600.0,13.3022,13.325,13.2717,13.325,1826600.0
2012-08-06 14:30:00,17.5,17.5,17.46,17.49,1253600.0,13.325,13.325,13.2946,13.3174,1253600.0
2012-08-06 15:00:00,17.49,17.5,17.46,17.5,2226600.0,13.3174,13.325,13.2946,13.325,2226600.0
2012-08-06 15:30:00,17.5,17.53,17.44,17.46,4882600.0,13.325,13.3479,13.2793,13.2946,4882600.0
2012-08-07 09:30:00,17.54,17.58,17.41,17.46,1659600.0,13.3555,13.3859,13.2565,13.2946,1659600.0
2012-08-07 10:00:00,17.46,17.47,17.39,17.41,2391600.0,13.2946,13.3022,13.2413,13.2565,2391600.0
2012-08-07 10:30:00,17.4,17.42,17.34,17.36,1494400.0,13.2489,13.2641,13.2032,13.2184,1494400.0
2012-08-07 11:00:00,17.36,17.38,17.27,17.3,3330800.0,13.2184,13.2337,13.1499,13.1727,3330800.0
2012-08-07 11:30:00,17.3,17.36,17.29,17.34,2420400.0,13.1727,13.2184,13.1651,13.2032,2420400.0
2012-08-07 12:00:00,17.34,17.35,17.31,17.33,2134800.0,13.2032,13.2108,13.1804,13.1956,2134800.0
2012-08-07 12:30:00,17.33,17.33,17.27,17.32,2652200.0,13.1956,13.1956,13.1499,13.188,2652200.0
2012-08-07 13:00:00,17.32,17.35,17.32,17.35,936800.0,13.188,13.2108,13.188,13.2108,936800.0
2012-08-07 13:30:00,17.35,17.35,17.3,17.33,2322000.0,13.2108,13.2108,13.1727,13.1956,2322000.0
2012-08-07 14:00:00,17.33,17.35,17.3,17.3,2869000.0,13.1956,13.2108,13.1727,13.1727,2869000.0
2012-08-07 14:30:00,17.3,17.32,17.29,17.3,2178800.0,13.1727,13.188,13.1651,13.1727,2178800.0
2012-08-07 15:00:00,17.29,17.31,17.29,17.3,2817000.0,13.1651,13.1804,13.1651,13.1727,2817000.0
2012-08-07 15:30:00,17.3,17.3,17.25,17.27,6136600.0,13.1727,13.1727,13.1347,13.1499,6136600.0
2012-08-08 09:30:00,17.27,17.33,17.13,17.13,2594600.0,13.1499,13.1956,13.0433,13.0433,2594600.0
2012-08-08 10:00:00,17.13,17.14,17.06,17.08,3225200.0,13.0433,13.0509,12.99,13.0052,3225200.0
2012-08-08 10:30:00,17.08,17.12,17.07,17.11,1615400.0,13.0052,13.0357,12.9976,13.0281,1615400.0
2012-08-08 11:00:00,17.11,17.15,17.09,17.13,2167000.0,13.0281,13.0585,13.0128,13.0433,2167000.0
2012-08-08 11:30:00,17.13,17.18,17.11,17.15,2208800.0,13.0433,13.0814,13.0281,13.0585,2208800.0
2012-08-08 12:00:00,17.15,17.23,17.14,17.21,1739400.0,13.0585,13.1194,13.0509,13.1042,1739400.0
2012-08-08 12:30:00,17.21,17.21,17.17,17.18,1110000.0,13.1042,13.1042,13.0738,13.0814,1110000.0
2012-08-08 13:00:00,17.18,17.19,17.16,17.19,1113400.0,13.0814,13.089,13.0661,13.089,1113400.0
2012-08-08 13:30:00,17.19,17.2,17.17,17.18,637600.0,13.089,13.0966,13.0738,13.0814,637600.0
2012-08-08 14:00:00,17.18,17.21,17.16,17.18,1103600.0,13.0814,13.1042,13.0661,13.0814,1103600.0
2012-08-08 14:30:00,17.18,17.22,17.17,17.22,1030400.0,13.0814,13.1118,13.0738,13.1118,1030400.0
2012-08-08 15:00:00,17.22,17.26,17.21,17.24,1715200.0,13.1118,13.1423,13.1042,13.1271,1715200.0
2012-08-08 15:30:00,17.24,17.28,17.21,17.25,3551800.0,13.1271,13.1575,13.1042,13.1347,3551800.0
2012-08-09 09:30:00,17.26,17.33,17.18,17.29,2243200.0,13.1423,13.1956,13.0814,13.1651,2243200.0
2012-08-09 10:00:00,17.29,17.36,17.28,17.32,2007600.0,13.1651,13.2184,13.1575,13.188,2007600.0
2012-08-09 10:30:00,17.32,17.34,17.31,17.33,1637200.0,13.188,13.2032,13.1804,13.1956,1637200.0
2012-08-09 11:00:00,17.33,17.34,17.27,17.29,1340000.0,13.1956,13.2032,13.1499,13.1651,1340000.0
2012-08-09 11:30:00,17.28,17.29,17.23,17.26,1670200.0,13.1575,13.1651,13.1194,13.1423,1670200.0
2012-08-09 12:00:00,17.26,17.27,17.24,17.27,998000.0,13.1423,13.1499,13.1271,13.1499,998000.0
2012-08-09 12:30:00,17.27,17.3,17.24,17.25,1313000.0,13.1499,13.1727,13.1271,13.1347,1313000.0
2012-08-09 13:00:00,17.25,17.26,17.24,17.25,959000.0,13.1347,13.1423,13.1271,13.1347,959000.0
2012-08-09 13:30:00,17.25,17.27,17.24,17.25,566200.0,13.1347,13.1499,13.1271,13.1347,566200.0
2012-08-09 14:00:00,17.25,17.26,17.24,17.25,931400.0,13.1347,13.1423,13.1271,13.1347,931400.0
2012-08-09 14:30:00,17.25,17.28,17.24,17.28,875200.0,13.1347,13.1575,13.1271,13.1575,875200.0
2012-08-09 15:00:00,17.28,17.33,17.27,17.32,1969000.0,13.1575,13.1956,13.1499,13.188,1969000.0
2012-08-09 15:30:00,17.31,17.33,17.25,17.28,4096200.0,13.1804,13.1956,13.1347,13.1575,4096200.0
2012-08-10 09:30:00,17.27,17.3,17.17,17.18,1461400.0,13.1499,13.1727,13.0738,13.0814,1461400.0
2012-08-10 10:00:00,17.18,17.27,17.15,17.25,1155200.0,13.0814,13.1499,13.0585,13.1347,1155200.0
2012-08-10 10:30:00,17.26,17.29,17.21,17.25,1091200.0,13.1423,13.1651,13.1042,13.1347,1091200.0
2012-08-10 11:00:00,17.25,17.31,17.23,17.3,1042800.0,13.1347,13.1804,13.1194,13.1727,1042800.0
2012-08-10 11:30:00,17.31,17.33,17.28,17.33,717400.0,13.1804,13.1956,13.1575,13.1956,717400.0
2012-08-10 12:00:00,17.33,17.33,17.3,17.31,468600.0,13.1956,13.1956,13.1727,13.1804,468600.0
2012-08-10 12:30:00,17.31,17.31,17.28,17.29,617000.0,13.1804,13.1804,13.1575,13.1651,617000.0
2012-08-10 13:00:00,17.29,17.29,17.27,17.27,664000.0,13.1651,13.1651,13.1499,13.1499,664000.0
2012-08-10 13:30:00,17.27,17.31,17.27,17.3,937800.0,13.1499,13.1804,13.1499,13.1727,937800.0
2012-08-10 14:00:00,17.31,17.32,17.29,17.3,560400.0,13.1804,13.188,13.1651,13.1727,560400.0
2012-08-10 14:30:00,17.3,17.33,17.3,17.31,686400.0,13.1727,13.1956,13.1727,13.1804,686400.0
2012-08-10 15:00:00,17.31,17.33,17.29,17.33,884800.0,13.1804,13.1956,13.1651,13.1956,884800.0
2012-08-10 15:30:00,17.33,17.38,17.31,17.36,3740600.0,13.1956,13.2337,13.1804,13.2184,3740600.0
2012-08-13 09:30:00,17.32,17.32,17.16,17.24,1771600.0,13.188,13.188,13.0661,13.1271,1771600.0
2012-08-13 10:00:00,17.24,17.24,17.17,17.2,1578200.0,13.1271,13.1271,13.0738,13.0966,1578200.0
2012-08-13 10:30:00,17.2,17.2,17.14,17.17,1431600.0,13.0966,13.0966,13.0509,13.0738,1431600.0
2012-08-13 11:00:00,17.17,17.18,17.11,17.14,1308600.0,13.0738,13.0814,13.0281,13.0509,1308600.0
2012-08-13 11:30:00,17.14,17.18,17.14,17.16,1353000.0,13.0509,13.0814,13.0509,13.0661,1353000.0
2012-08-13 12:00:00,17.16,17.18,17.14,17.16,792000.0,13.0661,13.0814,13.0509,13.0661,792000.0
2012-08-13 12:30:00,17.15,17.18,17.15,17.17,1837800.0,13.0585,13.0814,13.0585,13.0738,1837800.0
2012-08-13 13:00:00,17.17,17.18,17.14,17.16,2001400.0,13.0738,13.0814,13.0509,13.0661,2001400.0
2012-08-13 13:30:00,17.16,17.22,17.15,17.2,1797400.0,13.0661,13.1118,13.0585,13.0966,1797400.0
2012-08-13 14:00:00,17.2,17.23,17.18,17.21,2652000.0,13.0966,13.1194,13.0814,13.1042,2652000.0
2012-08-13 14:30:00,17.21,17.25,17.21,17.25,1589000.0,13.1042,13.1347,13.1042,13.1347,1589000.0
2012-08-13 15:00:00,17.25,17.26,17.22,17.25,1103200.0,13.1347,13.1423,13.1118,13.1347,1103200.0
2012-08-13 15:30:00,17.25,17.27,17.24,17.27,2840800.0,13.1347,13.1499,13.1271,13.1499,2840800.0
2012-08-14 09:30:00,17.41,17.45,17.31,17.33,3308200.0,13.2565,13.287,13.1804,13.1956,3308200.0
2012-08-14 10:00:00,17.33,17.35,17.28,17.32,2694800.0,13.1956,13.2108,13.1575,13.188,2694800.0
2012-08-14 10:30:00,17.32,17.36,17.29,17.34,1979800.0,13.188,13.2184,13.1651,13.2032,1979800.0
2012-08-14 11:00:00,17.35,17.35,17.3,17.33,1082800.0,13.2108,13.2108,13.1727,13.1956,1082800.0
2012-08-14 11:30:00,17.33,17.36,17.33,17.35,864800.0,13.1956,13.2184,13.1956,13.2108,864800.0
2012-08-14 12:00:00,17.36,17.37,17.33,17.37,1116800.0,13.2184,13.226,13.1956,13.226,1116800.0
2012-08-14 12:30:00,17.37,17.38,17.28,17.31,1347200.0,13.226,13.2337,13.1575,13.1804,1347200.0
2012-08-14 13:00:00,17.31,17.33,17.29,17.3,984600.0,13.1804,13.1956,13.1651,13.1727,984600.0
2012-08-14 13:30:00,17.3,17.31,17.29,17.31,875400.0,13.1727,13.1804,13.1651,13.1804,875400.0
2012-08-14 14:00:00,17.31,17.31,17.27,17.28,1088800.0,13.1804,13.1804,13.1499,13.1575,1088800.0
2012-08-14 14:30:00,17.28,17.29,17.26,17.29,906200.0,13.1575,13.1651,13.1423,13.1651,906200.0
2012-08-14 15:00:00,17.29,17.29,17.23,17.23,1386400.0,13.1651,13.1651,13.1194,13.1194,1386400.0
2012-08-14 15:30:00,17.24,17.24,17.17,17.17,5501600.0,13.1271,13.1271,13.0738,13.0738,5501600.0
2012-08-15 09:30:00,17.16,17.21,17.08,17.09,2414200.0,13.0661,13.1042,13.0052,13.0128,2414200.0
2012-08-15 10:00:00,17.09,17.1,17.05,17.08,1760000.0,13.0128,13.0205,12.9824,13.0052,1760000.0
2012-08-15 10:30:00,17.08,17.08,17.0,17.06,1674800.0,13.0052,13.0052,12.9443,12.99,1674800.0
2012-08-15 11:00:00,17.06,17.09,17.05,17.05,1550400.0,12.99,13.0128,12.9824,12.9824,1550400.0
2012-08-15 11:30:00,17.05,17.06,17.02,17.05,1205200.0,12.9824,12.99,12.9595,12.9824,1205200.0
2012-08-15 12:00:00,17.05,17.07,17.0,17.04,1337800.0,12.9824,12.9976,12.9443,12.9748,1337800.0
2012-08-15 12:30:00,17.04,17.1,17.03,17.1,894200.0,12.9748,13.0205,12.9672,13.0205,894200.0
2012-08-15 13:00:00,17.1,17.1,17.06,17.06,679000.0,13.0205,13.0205,12.99,12.99,679000.0
2012-08-15 13:30:00,17.06,17.06,17.04,17.06,782800.0,12.99,12.99,12.9748,12.99,782800.0
2012-08-15 14:00:00,17.06,17.08,17.04,17.04,936000.0,12.99,13.0052,12.9748,12.9748,936000.0
2012-08-15 14:30:00,17.04,17.1,17.04,17.08,1114400.0,12.9748,13.0205,12.9748,13.0052,1114400.0
2012-08-15 15:00:00,17.08,17.11,17.06,17.1,1313400.0,13.0052,13.0281,12.99,13.0205,1313400.0
2012-08-15 15:30:00,17.1,17.11,17.08,17.09,3458600.0,13.0205,13.0281,13.0052,13.0128,3458600.0
2012-08-16 09:30:00,17.14,17.2,17.03,17.1,1566800.0,13.0509,13.0966,12.9672,13.0205,1566800.0
2012-08-16 10:00:00,17.1,17.11,17.06,17.08,1491400.0,13.0205,13.0281,12.99,13.0052,1491400.0
2012-08-16 10:30:00,17.09,17.13,17.08,17.09,958600.0,13.0128,13.0433,13.0052,13.0128,958600.0
2012-08-16 11:00:00,17.09,17.15,17.08,17.12,1234400.0,13.0128,13.0585,13.0052,13.0357,1234400.0
2012-08-16 11:30:00,17.12,17.14,17.11,17.13,1093200.0,13.0357,13.0509,13.0281,13.0433,1093200.0
2012-08-16 12:00:00,17.13,17.13,17.07,17.07,802000.0,13.0433,13.0433,12.9976,12.9976,802000.0
2012-08-16 12:30:00,17.07,17.09,17.06,17.07,799600.0,12.9976,13.0128,12.99,12.9976,799600.0
2012-08-16 13:00:00,17.07,17.09,17.06,17.08,1405200.0,12.9976,13.0128,12.99,13.0052,1405200.0
2012-08-16 13:30:00,17.08,17.11,17.06,17.06,1668000.0,13.0052,13.0281,12.99,12.99,1668000.0
2012-08-16 14:00:00,17.06,17.1,17.06,17.06,1756200.0,12.99,13.0205,12.99,12.99,1756200.0
2012-08-16 14:30:00,17.07,17.11,17.06,17.11,1549400.0,12.9976,13.0281,12.99,13.0281,1549400.0
2012-08-16 15:00:00,17.11,17.13,17.09,17.13,1027000.0,13.0281,13.0433,13.0128,13.0433,1027000.0
2012-08-16 15:30:00,17.13,17.13,17.07,17.08,2769000.0,13.0433,13.0433,12.9976,13.0052,2769000.0
2012-08-17 09:30:00,17.11,17.14,16.97,17.02,5492400.0,13.0281,13.0509,12.9215,12.9595,5492400.0
2012-08-17 10:00:00,17.01,17.04,16.98,16.99,1840400.0,12.9519,12.9748,12.9291,12.9367,1840400.0
2012-08-17 10:30:00,16.99,17.0,16.98,16.98,984200.0,12.9367,12.9443,12.9291,12.9291,984200.0
2012-08-17 11:00:00,16.99,17.0,16.96,16.99,922400.0,12.9367,12.9443,12.9139,12.9367,922400.0
2012-08-17 11:30:00,16.99,17.04,16.98,17.03,1556800.0,12.9367,12.9748,12.9291,12.9672,1556800.0
2012-08-17 12:00:00,17.03,17.04,17.0,17.01,759000.0,12.9672,12.9748,12.9443,12.9519,759000.0
2012-08-17 12:30:00,17.0,17.01,16.98,17.0,880400.0,12.9443,12.9519,12.9291,12.9443,880400.0
2012-08-17 13:00:00,17.0,17.0,16.95,16.95,818200.0,12.9443,12.9443,12.9062,12.9062,818200.0
2012-08-17 13:30:00,16.95,16.98,16.95,16.96,540200.0,12.9062,12.9291,12.9062,12.9139,540200.0
2012-08-17 14:00:00,16.96,17.0,16.96,16.99,922400.0,12.9139,12.9443,12.9139,12.9367,922400.0
2012-08-17 14:30:00,16.99,17.0,16.99,17.0,440800.0,12.9367,12.9443,12.9367,12.9443,440800.0
2012-08-17 15:00:00,17.0,17.0,16.97,16.99,1133200.0,12.9443,12.9443,12.9215,12.9367,1133200.0
2012-08-17 15:30:00,16.99,17.02,16.97,17.0,3610400.0,12.9367,12.9595,12.9215,12.9443,3610400.0
2012-08-20 09:30:00,16.93,17.06,16.92,16.98,1421200.0,12.891,12.99,12.8834,12.9291,1421200.0
2012-08-20 10:00:00,16.98,16.99,16.93,16.96,1266400.0,12.9291,12.9367,12.891,12.9139,1266400.0
2012-08-20 10:30:00,16.96,16.96,16.93,16.93,699400.0,12.9139,12.9139,12.891,12.891,699400.0
2012-08-20 11:00:00,16.93,16.94,16.9,16.9,531800.0,12.891,12.8986,12.8682,12.8682,531800.0
2012-08-20 11:30:00,16.91,16.95,16.9,16.93,639800.0,12.8758,12.9062,12.8682,12.891,639800.0
2012-08-20 12:00:00,16.93,16.95,16.92,16.93,971600.0,12.891,12.9062,12.8834,12.891,971600.0
2012-08-20 12:30:00,16.93,16.94,16.91,16.92,729800.0,12.891,12.8986,12.8758,12.8834,729800.0
2012-08-20 13:00:00,16.92,16.92,16.9,16.91,550400.0,12.8834,12.8834,12.8682,12.8758,550400.0
2012-08-20 13:30:00,16.91,16.91,16.86,16.89,687800.0,12.8758,12.8758,12.8377,12.8606,687800.0
2012-08-20 14:00:00,16.89,16.93,16.88,16.93,646400.0,12.8606,12.891,12.8529,12.891,646400.0
2012-08-20 14:30:00,16.93,16.94,16.91,16.91,824600.0,12.891,12.8986,12.8758,12.8758,824600.0
2012-08-20 15:00:00,16.91,16.93,16.9,16.93,1634200.0,12.8758,12.891,12.8682,12.891,1634200.0
2012-08-20 15:30:00,16.93,16.96,16.93,16.95,3220400.0,12.891,12.9139,12.891,12.9062,3220400.0
2012-08-21 09:30:00,16.95,17.11,16.93,17.11,2208200.0,12.9062,13.0281,12.891,13.0281,2208200.0
2012-08-21 10:00:00,17.11,17.13,17.06,17.07,1873600.0,13.0281,13.0433,12.99,12.9976,1873600.0
2012-08-21 10:30:00,17.07,17.11,17.06,17.09,1910200.0,12.9976,13.0281,12.99,13.0128,1910200.0
2012-08-21 11:00:00,17.09,17.09,17.03,17.05,1471200.0,13.0128,13.0128,12.9672,12.9824,1471200.0
2012-08-21 11:30:00,17.04,17.07,17.03,17.04,801600.0,12.9748,12.9976,12.9672,12.9748,801600.0
2012-08-21 12:00:00,17.04,17.07,17.02,17.05,514600.0,12.9748,12.9976,12.9595,12.9824,514600.0
2012-08-21 12:30:00,17.05,17.08,17.05,17.07,909600.0,12.9824,13.0052,12.9824,12.9976,909600.0
2012-08-21 13:00:00,17.07,17.07,17.05,17.05,869600.0,12.9976,12.9976,12.9824,12.9824,869600.0
2012-08-21 13:30:00,17.05,17.06,17.01,17.04,979200.0,12.9824,12.99,12.9519,12.9748,979200.0
2012-08-21 14:00:00,17.04,17.04,17.0,17.01,1313000.0,12.9748,12.9748,12.9443,12.9519,1313000.0
2012-08-21 14:30:00,17.01,17.03,16.98,17.0,790200.0,12.9519,12.9672,12.9291,12.9443,790200.0
2012-08-21 15:00:00,17.01,17.01,16.98,16.99,3055600.0,12.9519,12.9519,12.9291,12.9367,3055600.0
2012-08-21 15:30:00,16.99,17.02,16.97,17.02,4383800.0,12.9367,12.9595,12.9215,12.9595,4383800.0
2012-08-22 09:30:00,17.0,17.08,16.95,17.02,2034800.0,12.9443,13.0052,12.9062,12.9595,2034800.0
2012-08-22 10:00:00,17.02,17.04,16.98,17.03,1105800.0,12.9595,12.9748,12.9291,12.9672,1105800.0
2012-08-22 10:30:00,17.03,17.04,17.0,17.03,1198000.0,12.9672,12.9748,12.9443,12.9672,1198000.0
2012-08-22 11:00:00,17.02,17.04,16.99,17.02,1962000.0,12.9595,12.9748,12.9367,12.9595,1962000.0
2012-08-22 11:30:00,17.02,17.04,17.0,17.04,681800.0,12.9595,12.9748,12.9443,12.9748,681800.0
2012-08-22 12:00:00,17.04,17.04,17.02,17.03,883800.0,12.9748,12.9748,12.9595,12.9672,883800.0
2012-08-22 12:30:00,17.03,17.03,16.98,16.98,1399600.0,12.9672,12.9672,12.9291,12.9291,1399600.0
2012-08-22 13:00:00,16.98,16.99,16.97,16.98,1170400.0,12.9291,12.9367,12.9215,12.9291,1170400.0
2012-08-22 13:30:00,16.98,16.99,16.96,16.97,1786000.0,12.9291,12.9367,12.9139,12.9215,1786000.0
2012-08-22 14:00:00,16.97,17.0,16.96,17.0,2100200.0,12.9215,12.9443,12.9139,12.9443,2100200.0
2012-08-22 14:30:00,17.0,17.03,16.99,17.02,1662400.0,12.9443,12.9672,12.9367,12.9595,1662400.0
2012-08-22 15:00:00,17.02,17.03,17.0,17.01,1115200.0,12.9595,12.9672,12.9443,12.9519,1115200.0
2012-08-22 15:30:00,17.0,17.02,16.99,16.99,3145800.0,12.9443,12.9595,12.9367,12.9367,3145800.0
2012-08-23 09:30:00,16.93,16.98,16.91,16.93,1143400.0,12.891,12.9291,12.8758,12.891,1143400.0
2012-08-23 10:00:00,16.93,16.97,16.91,16.94,1266600.0,12.891,12.9215,12.8758,12.8986,1266600.0
2012-08-23 10:30:00,16.94,16.98,16.93,16.97,1279800.0,12.8986,12.9291,12.891,12.9215,1279800.0
2012-08-23 11:00:00,16.97,17.0,16.95,16.99,1257600.0,12.9215,12.9443,12.9062,12.9367,1257600.0
2012-08-23 11:30:00,16.99,17.01,16.96,16.98,689800.0,12.9367,12.9519,12.9139,12.9291,689800.0
2012-08-23 12:00:00,16.98,16.99,16.94,16.96,544000.0,12.9291,12.9367,12.8986,12.9139,544000.0
2012-08-23 12:30:00,16.96,16.99,16.95,16.95,878200.0,12.9139,12.9367,12.9062,12.9062,878200.0
2012-08-23 13:00:00,16.96,16.96,16.92,16.93,906200.0,12.9139,12.9139,12.8834,12.891,906200.0
2012-08-23 13:30:00,16.93,16.96,16.93,16.95,390000.0,12.891,12.9139,12.891,12.9062,390000.0
2012-08-23 14:00:00,16.95,16.96,16.93,16.96,554600.0,12.9062,12.9139,12.891,12.9139,554600.0
2012-08-23 14:30:00,16.95,16.97,16.95,16.95,584600.0,12.9062,12.9215,12.9062,12.9062,584600.0
2012-08-23 15:00:00,16.95,16.97,16.95,16.96,1191000.0,12.9062,12.9215,12.9062,12.9139,1191000.0
2012-08-23 15:30:00,16.96,16.98,16.95,16.97,2824200.0,12.9139,12.9291,12.9062,12.9215,2824200.0
2012-08-24 09:30:00,16.93,16.97,16.83,16.9,2403200.0,12.891,12.9215,12.8149,12.8682,2403200.0
2012-08-24 10:00:00,16.9,16.99,16.9,16.93,1234000.0,12.8682,12.9367,12.8682,12.891,1234000.0
2012-08-24 10:30:00,16.93,17.0,16.93,16.99,1398800.0,12.891,12.9443,12.891,12.9367,1398800.0
2012-08-24 11:00:00,16.99,17.05,16.97,17.03,2695800.0,12.9367,12.9824,12.9215,12.9672,2695800.0
2012-08-24 11:30:00,17.03,17.04,17.01,17.02,1324600.0,12.9672,12.9748,12.9519,12.9595,1324600.0
2012-08-24 12:00:00,17.02,17.04,17.02,17.02,985600.0,12.9595,12.9748,12.9595,12.9595,985600.0
2012-08-24 12:30:00,17.02,17.03,17.0,17.03,1104400.0,12.9595,12.9672,12.9443,12.9672,1104400.0
2012-08-24 13:00:00,17.03,17.04,17.02,17.03,866000.0,12.9672,12.9748,12.9595,12.9672,866000.0
2012-08-24 13:30:00,17.03,17.08,17.03,17.05,2053800.0,12.9672,13.0052,12.9672,12.9824,2053800.0
2012-08-24 14:00:00,17.05,17.05,17.03,17.04,958600.0,12.9824,12.9824,12.9672,12.9748,958600.0
2012-08-24 14:30:00,17.03,17.04,17.0,17.0,1075400.0,12.9672,12.9748,12.9443,12.9443,1075400.0
2012-08-24 15:00:00,17.01,17.02,17.0,17.0,2461600.0,12.9519,12.9595,12.9443,12.9443,2461600.0
2012-08-24 15:30:00,17.0,17.01,16.95,16.97,6220800.0,12.9443,12.9519,12.9062,12.9215,6220800.0
2012-08-27 09:30:00,16.97,17.0,16.92,16.96,1933600.0,12.9215,12.9443,12.8834,12.9139,1933600.0
2012-08-27 10:00:00,16.95,17.01,16.95,16.97,1204800.0,12.9062,12.9519,12.9062,12.9215,1204800.0
2012-08-27 10:30:00,16.97,16.99,16.95,16.98,1336000.0,12.9215,12.9367,12.9062,12.9291,1336000.0
2012-08-27 11:00:00,16.97,17.03,16.97,17.01,1051200.0,12.9215,12.9672,12.9215,12.9519,1051200.0
2012-08-27 11:30:00,17.02,17.03,17.0,17.0,1152000.0,12.9595,12.9672,12.9443,12.9443,1152000.0
2012-08-27 12:00:00,17.0,17.04,17.0,17.0,583600.0,12.9443,12.9748,12.9443,12.9443,583600.0
2012-08-27 12:30:00,17.0,17.02,17.0,17.0,446800.0,12.9443,12.9595,12.9443,12.9443,446800.0
2012-08-27 13:00:00,17.0,17.03,17.0,17.0,748600.0,12.9443,12.9672,12.9443,12.9443,748600.0
2012-08-27 13:30:00,17.0,17.03,16.99,17.0,812000.0,12.9443,12.9672,12.9367,12.9443,812000.0
2012-08-27 14:00:00,17.0,17.04,17.0,17.03,725600.0,12.9443,12.9748,12.9443,12.9672,725600.0
2012-08-27 14:30:00,17.03,17.04,17.02,17.04,1107400.0,12.9672,12.9748,12.9595,12.9748,1107400.0
2012-08-27 15:00:00,17.04,17.05,17.0,17.02,897000.0,12.9748,12.9824,12.9443,12.9595,897000.0
2012-08-27 15:30:00,17.02,17.03,16.97,16.99,3973800.0,12.9595,12.9672,12.9215,12.9367,3973800.0
2012-08-28 09:30:00,16.95,17.0,16.89,16.93,1599000.0,12.9062,12.9443,12.8606,12.891,1599000.0
2012-08-28 10:00:00,16.92,17.0,16.88,16.98,1852200.0,12.8834,12.9443,12.8529,12.9291,1852200.0
2012-08-28 10:30:00,16.98,17.0,16.95,16.96,1602000.0,12.9291,12.9443,12.9062,12.9139,1602000.0
2012-08-28 11:00:00,16.96,16.97,16.93,16.95,1119000.0,12.9139,12.9215,12.891,12.9062,1119000.0
2012-08-28 11:30:00,16.96,16.98,16.94,16.98,1452400.0,12.9139,12.9291,12.8986,12.9291,1452400.0
2012-08-28 12:00:00,16.98,17.03,16.98,17.01,696400.0,12.9291,12.9672,12.9291,12.9519,696400.0
2012-08-28 12:30:00,17.01,17.02,17.0,17.02,721200.0,12.9519,12.9595,12.9443,12.9595,721200.0
2012-08-28 13:00:00,17.02,17.03,17.0,17.02,1301200.0,12.9595,12.9672,12.9443,12.9595,1301200.0
2012-08-28 13:30:00,17.03,17.04,16.99,17.0,1152400.0,12.9672,12.9748,12.9367,12.9443,1152400.0
2012-08-28 14:00:00,17.0,17.0,16.98,17.0,736200.0,12.9443,12.9443,12.9291,12.9443,736200.0
2012-08-28 14:30:00,17.0,17.01,16.99,16.99,895800.0,12.9443,12.9519,12.9367,12.9367,895800.0
2012-08-28 15:00:00,17.0,17.0,16.96,16.96,1600200.0,12.9443,12.9443,12.9139,12.9139,1600200.0
2012-08-28 15:30:00,16.97,16.99,16.95,16.97,2741400.0,12.9215,12.9367,12.9062,12.9215,2741400.0
2012-08-29 09:30:00,17.0,17.03,16.96,16.97,1914200.0,12.9443,12.9672,12.9139,12.9215,1914200.0
2012-08-29 10:00:00,16.96,17.0,16.96,16.98,1530400.0,12.9139,12.9443,12.9139,12.9291,1530400.0
2012-08-29 10:30:00,16.98,17.0,16.97,16.98,1628000.0,12.9291,12.9443,12.9215,12.9291,1628000.0
2012-08-29 11:00:00,16.98,16.99,16.95,16.96,671600.0,12.9291,12.9367,12.9062,12.9139,671600.0
2012-08-29 11:30:00,16.96,17.0,16.94,17.0,1325000.0,12.9139,12.9443,12.8986,12.9443,1325000.0
2012-08-29 12:00:00,17.0,17.02,17.0,17.01,457600.0,12.9443,12.9595,12.9443,12.9519,457600.0
2012-08-29 12:30:00,17.02,17.03,17.0,17.02,417000.0,12.9595,12.9672,12.9443,12.9595,417000.0
2012-08-29 13:00:00,17.02,17.06,17.02,17.05,588200.0,12.9595,12.99,12.9595,12.9824,588200.0
2012-08-29 13:30:00,17.05,17.08,17.04,17.05,738600.0,12.9824,13.0052,12.9748,12.9824,738600.0
2012-08-29 14:00:00,17.05,17.05,17.03,17.05,465800.0,12.9824,12.9824,12.9672,12.9824,465800.0
2012-08-29 14:30:00,17.05,17.06,17.01,17.02,795000.0,12.9824,12.99,12.9519,12.9595,795000.0
2012-08-29 15:00:00,17.02,17.03,17.0,17.02,563800.0,12.9595,12.9672,12.9443,12.9595,563800.0
2012-08-29 15:30:00,17.02,17.02,16.97,16.98,1595600.0,12.9595,12.9595,12.9215,12.9291,1595600.0
2012-08-30 09:30:00,16.89,16.95,16.82,16.84,1710200.0,12.8606,12.9062,12.8073,12.8225,1710200.0
2012-08-30 10:00:00,16.84,16.87,16.82,16.83,1687200.0,12.8225,12.8453,12.8073,12.8149,1687200.0
2012-08-30 10:30:00,16.82,16.85,16.76,16.81,2157800.0,12.8073,12.8301,12.7616,12.7996,2157800.0
2012-08-30 11:00:00,16.81,16.83,16.79,16.83,1060800.0,12.7996,12.8149,12.7844,12.8149,1060800.0
2012-08-30 11:30:00,16.83,16.83,16.79,16.79,1086400.0,12.8149,12.8149,12.7844,12.7844,1086400.0
2012-08-30 12:00:00,16.79,16.8,16.77,16.78,1046200.0,12.7844,12.792,12.7692,12.7768,1046200.0
2012-08-30 12:30:00,16.77,16.8,16.77,16.78,1262400.0,12.7692,12.792,12.7692,12.7768,1262400.0
2012-08-30 13:00:00,16.79,16.79,16.76,16.77,1395200.0,12.7844,12.7844,12.7616,12.7692,1395200.0
2012-08-30 13:30:00,16.77,16.8,16.77,16.8,1450400.0,12.7692,12.792,12.7692,12.792,1450400.0
2012-08-30 14:00:00,16.8,16.81,16.79,16.8,909400.0,12.792,12.7996,12.7844,12.792,909400.0
2012-08-30 14:30:00,16.8,16.82,16.8,16.81,1047000.0,12.792,12.8073,12.792,12.7996,1047000.0
2012-08-30 15:00:00,16.82,16.85,16.81,16.84,986800.0,12.8073,12.8301,12.7996,12.8225,986800.0
2012-08-30 15:30:00,16.85,16.86,16.8,16.82,2285200.0,12.8301,12.8377,12.792,12.8073,2285200.0
2012-08-31 09:30:00,16.91,16.95,16.81,16.82,2016600.0,12.8758,12.9062,12.7996,12.8073,2016600.0
2012-08-31 10:00:00,16.82,16.83,16.73,16.81,2015800.0,12.8073,12.8149,12.7387,12.7996,2015800.0
2012-08-31 10:30:00,16.81,16.86,16.8,16.85,2070000.0,12.7996,12.8377,12.792,12.8301,2070000.0
2012-08-31 11:00:00,16.86,16.93,16.85,16.86,1358000.0,12.8377,12.891,12.8301,12.8377,1358000.0
2012-08-31 11:30:00,16.87,16.89,16.84,16.88,1446200.0,12.8453,12.8606,12.8225,12.8529,1446200.0
2012-08-31 12:00:00,16.87,16.88,16.78,16.81,978000.0,12.8453,12.8529,12.7768,12.7996,978000.0
2012-08-31 12:30:00,16.81,16.83,16.79,16.81,645800.0,12.7996,12.8149,12.7844,12.7996,645800.0
2012-08-31 13:00:00,16.81,16.82,16.75,16.76,899400.0,12.7996,12.8073,12.754,12.7616,899400.0
2012-08-31 13:30:00,16.77,16.78,16.75,16.76,2016400.0,12.7692,12.7768,12.754,12.7616,2016400.0
2012-08-31 14:00:00,16.77,16.8,16.75,16.79,1456200.0,12.7692,12.792,12.754,12.7844,1456200.0
2012-08-31 14:30:00,16.8,16.81,16.78,16.78,851400.0,12.792,12.7996,12.7768,12.7768,851400.0
2012-08-31 15:00:00,16.79,16.79,16.75,16.76,1303800.0,12.7844,12.7844,12.754,12.7616,1303800.0
2012-08-31 15:30:00,16.77,16.81,16.74,16.76,3970400.0,12.7692,12.7996,12.7463,12.7616,3970400.0
2012-09-04 09:30:00,16.74,16.86,16.72,16.82,2685400.0,12.7463,12.8377,12.7311,12.8073,2685400.0
2012-09-04 10:00:00,16.82,16.84,16.77,16.8,1608600.0,12.8073,12.8225,12.7692,12.792,1608600.0
2012-09-04 10:30:00,16.8,16.81,16.72,16.73,1615200.0,12.792,12.7996,12.7311,12.7387,1615200.0
2012-09-04 11:00:00,16.73,16.79,16.73,16.79,1265600.0,12.7387,12.7844,12.7387,12.7844,1265600.0
2012-09-04 11:30:00,16.79,16.8,16.74,16.75,1264800.0,12.7844,12.792,12.7463,12.754,1264800.0
2012-09-04 12:00:00,16.75,16.75,16.74,16.75,1257000.0,12.754,12.754,12.7463,12.754,1257000.0
2012-09-04 12:30:00,16.75,16.75,16.72,16.73,1221400.0,12.754,12.754,12.7311,12.7387,1221400.0
2012-09-04 13:00:00,16.73,16.74,16.72,16.74,1042600.0,12.7387,12.7463,12.7311,12.7463,1042600.0
2012-09-04 13:30:00,16.74,16.75,16.73,16.74,506400.0,12.7463,12.754,12.7387,12.7463,506400.0
2012-09-04 14:00:00,16.74,16.78,16.74,16.77,925600.0,12.7463,12.7768,12.7463,12.7692,925600.0
2012-09-04 14:30:00,16.78,16.8,16.75,16.77,2256400.0,12.7768,12.792,12.754,12.7692,2256400.0
2012-09-04 15:00:00,16.77,16.8,16.75,16.78,2134600.0,12.7692,12.792,12.754,12.7768,2134600.0
2012-09-04 15:30:00,16.78,16.78,16.75,16.76,4158000.0,12.7768,12.7768,12.754,12.7616,4158000.0
2012-09-05 09:30:00,16.75,16.79,16.71,16.75,2489800.0,12.754,12.7844,12.7235,12.754,2489800.0
2012-09-05 10:00:00,16.75,16.82,16.74,16.81,2216000.0,12.754,12.8073,12.7463,12.7996,2216000.0
2012-09-05 10:30:00,16.81,16.82,16.77,16.78,1622200.0,12.7996,12.8073,12.7692,12.7768,1622200.0
2012-09-05 11:00:00,16.77,16.85,16.75,16.85,1431400.0,12.7692,12.8301,12.754,12.8301,1431400.0
2012-09-05 11:30:00,16.85,16.86,16.85,16.85,1442200.0,12.8301,12.8377,12.8301,12.8301,1442200.0
2012-09-05 12:00:00,16.85,16.86,16.83,16.83,1699800.0,12.8301,12.8377,12.8149,12.8149,1699800.0
2012-09-05 12:30:00,16.83,16.84,16.82,16.84,2116800.0,12.8149,12.8225,12.8073,12.8225,2116800.0
2012-09-05 13:00:00,16.84,16.85,16.83,16.84,979600.0,12.8225,12.8301,12.8149,12.8225,979600.0
2012-09-05 13:30:00,16.85,16.85,16.82,16.85,1680400.0,12.8301,12.8301,12.8073,12.8301,1680400.0
2012-09-05 14:00:00,16.85,16.86,16.84,16.86,1406200.0,12.8301,12.8377,12.8225,12.8377,1406200.0
2012-09-05 14:30:00,16.86,16.86,16.85,16.85,1632600.0,12.8377,12.8377,12.8301,12.8301,1632600.0
2012-09-05 15:00:00,16.85,16.86,16.83,16.85,1693400.0,12.8301,12.8377,12.8149,12.8301,1693400.0
2012-09-05 15:30:00,16.85,16.88,16.84,16.86,4047200.0,12.8301,12.8529,12.8225,12.8377,4047200.0
2012-09-06 09:30:00,16.99,17.04,16.95,17.0,2694200.0,12.9367,12.9748,12.9062,12.9443,2694200.0
2012-09-06 10:00:00,17.0,17.13,17.0,17.1,1671200.0,12.9443,13.0433,12.9443,13.0205,1671200.0
2012-09-06 10:30:00,17.1,17.16,17.1,17.15,2013800.0,13.0205,13.0661,13.0205,13.0585,2013800.0
2012-09-06 11:00:00,17.15,17.16,17.14,17.15,1097000.0,13.0585,13.0661,13.0509,13.0585,1097000.0
2012-09-06 11:30:00,17.15,17.18,17.14,17.17,1320600.0,13.0585,13.0814,13.0509,13.0738,1320600.0
2012-09-06 12:00:00,17.17,17.22,17.17,17.19,1501800.0,13.0738,13.1118,13.0738,13.089,1501800.0
2012-09-06 12:30:00,17.18,17.21,17.18,17.21,1285200.0,13.0814,13.1042,13.0814,13.1042,1285200.0
2012-09-06 13:00:00,17.21,17.25,17.21,17.23,1464800.0,13.1042,13.1347,13.1042,13.1194,1464800.0
2012-09-06 13:30:00,17.23,17.28,17.23,17.27,1956200.0,13.1194,13.1575,13.1194,13.1499,1956200.0
2012-09-06 14:00:00,17.27,17.27,17.22,17.26,990000.0,13.1499,13.1499,13.1118,13.1423,990000.0
2012-09-06 14:30:00,17.26,17.28,17.25,17.27,1475400.0,13.1423,13.1575,13.1347,13.1499,1475400.0
2012-09-06 15:00:00,17.27,17.3,17.26,17.29,1800800.0,13.1499,13.1727,13.1423,13.1651,1800800.0
2012-09-06 15:30:00,17.29,17.33,17.25,17.33,5202200.0,13.1651,13.1956,13.1347,13.1956,5202200.0
2012-09-07 09:30:00,17.33,17.37,17.24,17.26,2254200.0,13.1956,13.226,13.1271,13.1423,2254200.0
2012-09-07 10:00:00,17.25,17.27,17.24,17.25,1607800.0,13.1347,13.1499,13.1271,13.1347,1607800.0
2012-09-07 10:30:00,17.24,17.29,17.24,17.25,1897000.0,13.1271,13.1651,13.1271,13.1347,1897000.0
2012-09-07 11:00:00,17.25,17.28,17.23,17.23,1663000.0,13.1347,13.1575,13.1194,13.1194,1663000.0
2012-09-07 11:30:00,17.23,17.28,17.23,17.26,1350800.0,13.1194,13.1575,13.1194,13.1423,1350800.0
2012-09-07 12:00:00,17.25,17.27,17.24,17.24,1186200.0,13.1347,13.1499,13.1271,13.1271,1186200.0
2012-09-07 12:30:00,17.25,17.25,17.24,17.25,579600.0,13.1347,13.1347,13.1271,13.1347,579600.0
2012-09-07 13:00:00,17.25,17.26,17.24,17.25,594200.0,13.1347,13.1423,13.1271,13.1347,594200.0
2012-09-07 13:30:00,17.25,17.27,17.25,17.26,578400.0,13.1347,13.1499,13.1347,13.1423,578400.0
2012-09-07 14:00:00,17.26,17.29,17.25,17.28,604200.0,13.1423,13.1651,13.1347,13.1575,604200.0
2012-09-07 14:30:00,17.28,17.3,17.27,17.28,569600.0,13.1575,13.1727,13.1499,13.1575,569600.0
2012-09-07 15:00:00,17.29,17.29,17.24,17.25,1288400.0,13.1651,13.1651,13.1271,13.1347,1288400.0
2012-09-07 15:30:00,17.25,17.25,17.22,17.23,3086000.0,13.1347,13.1347,13.1118,13.1194,3086000.0
2012-09-10 09:30:00,17.28,17.28,17.2,17.21,2022400.0,13.1575,13.1575,13.0966,13.1042,2022400.0
2012-09-10 10:00:00,17.21,17.22,17.19,17.21,1092600.0,13.1042,13.1118,13.089,13.1042,1092600.0
2012-09-10 10:30:00,17.21,17.23,17.21,17.22,1299400.0,13.1042,13.1194,13.1042,13.1118,1299400.0
2012-09-10 11:00:00,17.22,17.24,17.2,17.23,1028200.0,13.1118,13.1271,13.0966,13.1194,1028200.0
2012-09-10 11:30:00,17.23,17.23,17.2,17.22,969800.0,13.1194,13.1194,13.0966,13.1118,969800.0
2012-09-10 12:00:00,17.22,17.22,17.19,17.19,929400.0,13.1118,13.1118,13.089,13.089,929400.0
2012-09-10 12:30:00,17.2,17.2,17.18,17.2,784200.0,13.0966,13.0966,13.0814,13.0966,784200.0
2012-09-10 13:00:00,17.2,17.2,17.18,17.2,410800.0,13.0966,13.0966,13.0814,13.0966,410800.0
2012-09-10 13:30:00,17.2,17.21,17.18,17.2,1036600.0,13.0966,13.1042,13.0814,13.0966,1036600.0
2012-09-10 14:00:00,17.2,17.2,17.18,17.18,1045000.0,13.0966,13.0966,13.0814,13.0814,1045000.0
2012-09-10 14:30:00,17.18,17.19,17.14,17.15,1115400.0,13.0814,13.089,13.0509,13.0585,1115400.0
2012-09-10 15:00:00,17.15,17.17,17.13,17.15,1306000.0,13.0585,13.0738,13.0433,13.0585,1306000.0
2012-09-10 15:30:00,17.15,17.15,17.08,17.09,3951000.0,13.0585,13.0585,13.0052,13.0128,3951000.0
2012-09-11 09:30:00,17.06,17.21,17.02,17.2,2016200.0,12.99,13.1042,12.9595,13.0966,2016200.0
2012-09-11 10:00:00,17.2,17.25,17.18,17.18,1342000.0,13.0966,13.1347,13.0814,13.0814,1342000.0
2012-09-11 10:30:00,17.18,17.24,17.17,17.2,904000.0,13.0814,13.1271,13.0738,13.0966,904000.0
2012-09-11 11:00:00,17.2,17.23,17.2,17.22,698000.0,13.0966,13.1194,13.0966,13.1118,698000.0
2012-09-11 11:30:00,17.22,17.23,17.2,17.21,588600.0,13.1118,13.1194,13.0966,13.1042,588600.0
2012-09-11 12:00:00,17.21,17.22,17.18,17.2,472000.0,13.1042,13.1118,13.0814,13.0966,472000.0
2012-09-11 12:30:00,17.2,17.2,17.16,17.16,536600.0,13.0966,13.0966,13.0661,13.0661,536600.0
2012-09-11 13:00:00,17.16,17.17,17.14,17.15,700600.0,13.0661,13.0738,13.0509,13.0585,700600.0
2012-09-11 13:30:00,17.15,17.15,17.13,17.14,579200.0,13.0585,13.0585,13.0433,13.0509,579200.0
2012-09-11 14:00:00,17.15,17.15,17.13,17.13,597200.0,13.0585,13.0585,13.0433,13.0433,597200.0
2012-09-11 14:30:00,17.14,17.14,17.09,17.11,1222800.0,13.0509,13.0509,13.0128,13.0281,1222800.0
2012-09-11 15:00:00,17.11,17.13,17.11,17.13,788000.0,13.0281,13.0433,13.0281,13.0433,788000.0
2012-09-11 15:30:00,17.13,17.14,17.1,17.14,2076400.0,13.0433,13.0509,13.0205,13.0509,2076400.0
2012-09-12 09:30:00,17.21,17.32,17.19,17.23,2344000.0,13.1042,13.188,13.089,13.1194,2344000.0
2012-09-12 10:00:00,17.23,17.27,17.22,17.24,1528800.0,13.1194,13.1499,13.1118,13.1271,1528800.0
2012-09-12 10:30:00,17.24,17.28,17.2,17.21,1050800.0,13.1271,13.1575,13.0966,13.1042,1050800.0
2012-09-12 11:00:00,17.21,17.25,17.19,17.23,7341600.0,13.1042,13.1347,13.089,13.1194,7341600.0
2012-09-12 11:30:00,17.23,17.25,17.21,17.22,895000.0,13.1194,13.1347,13.1042,13.1118,895000.0
2012-09-12 12:00:00,17.22,17.25,17.21,17.22,688600.0,13.1118,13.1347,13.1042,13.1118,688600.0
2012-09-12 12:30:00,17.22,17.27,17.22,17.26,681200.0,13.1118,13.1499,13.1118,13.1423,681200.0
2012-09-12 13:00:00,17.26,17.32,17.25,17.28,1125600.0,13.1423,13.188,13.1347,13.1575,1125600.0
2012-09-12 13:30:00,17.28,17.32,17.28,17.32,1027200.0,13.1575,13.188,13.1575,13.188,1027200.0
2012-09-12 14:00:00,17.32,17.32,17.29,17.31,707400.0,13.188,13.188,13.1651,13.1804,707400.0
2012-09-12 14:30:00,17.31,17.33,17.28,17.28,1963200.0,13.1804,13.1956,13.1575,13.1575,1963200.0
2012-09-12 15:00:00,17.29,17.3,17.26,17.3,1311400.0,13.1651,13.1727,13.1423,13.1727,1311400.0
2012-09-12 15:30:00,17.3,17.31,17.28,17.3,2991600.0,13.1727,13.1804,13.1575,13.1727,2991600.0
2012-09-13 09:30:00,17.25,17.38,17.24,17.31,1593400.0,13.1347,13.2337,13.1271,13.1804,1593400.0
2012-09-13 10:00:00,17.31,17.37,17.31,17.34,1309200.0,13.1804,13.226,13.1804,13.2032,1309200.0
2012-09-13 10:30:00,17.34,17.36,17.33,17.35,770800.0,13.2032,13.2184,13.1956,13.2108,770800.0
2012-09-13 11:00:00,17.35,17.38,17.34,17.36,646000.0,13.2108,13.2337,13.2032,13.2184,646000.0
2012-09-13 11:30:00,17.36,17.41,17.36,17.38,889000.0,13.2184,13.2565,13.2184,13.2337,889000.0
2012-09-13 12:00:00,17.38,17.41,17.36,17.36,831400.0,13.2337,13.2565,13.2184,13.2184,831400.0
2012-09-13 12:30:00,17.36,17.5,17.35,17.48,1726200.0,13.2184,13.325,13.2108,13.3098,1726200.0
2012-09-13 13:00:00,17.48,17.56,17.48,17.56,1886000.0,13.3098,13.3707,13.3098,13.3707,1886000.0
2012-09-13 13:30:00,17.56,17.61,17.56,17.56,1901000.0,13.3707,13.4088,13.3707,13.3707,1901000.0
2012-09-13 14:00:00,17.56,17.65,17.55,17.63,1703400.0,13.3707,13.4392,13.3631,13.424,1703400.0
2012-09-13 14:30:00,17.63,17.66,17.61,17.64,1457200.0,13.424,13.4469,13.4088,13.4316,1457200.0
2012-09-13 15:00:00,17.64,17.66,17.61,17.64,1513000.0,13.4316,13.4469,13.4088,13.4316,1513000.0
2012-09-13 15:30:00,17.63,17.65,17.62,17.64,5746800.0,13.424,13.4392,13.4164,13.4316,5746800.0
2012-09-14 09:30:00,17.6,17.67,17.52,17.63,3408000.0,13.4012,13.4545,13.3403,13.424,3408000.0
2012-09-14 10:00:00,17.62,17.72,17.6,17.68,3164200.0,13.4164,13.4925,13.4012,13.4621,3164200.0
2012-09-14 10:30:00,17.68,17.73,17.67,17.7,1882600.0,13.4621,13.5002,13.4545,13.4773,1882600.0
2012-09-14 11:00:00,17.69,17.7,17.64,17.67,1392600.0,13.4697,13.4773,13.4316,13.4545,1392600.0
2012-09-14 11:30:00,17.67,17.69,17.66,17.68,891400.0,13.4545,13.4697,13.4469,13.4621,891400.0
2012-09-14 12:00:00,17.68,17.69,17.63,17.68,1973400.0,13.4621,13.4697,13.424,13.4621,1973400.0
2012-09-14 12:30:00,17.67,17.68,17.65,17.67,1359200.0,13.4545,13.4621,13.4392,13.4545,1359200.0
2012-09-14 13:00:00,17.66,17.67,17.59,17.6,1289200.0,13.4469,13.4545,13.3936,13.4012,1289200.0
2012-09-14 13:30:00,17.6,17.68,17.6,17.68,1178600.0,13.4012,13.4621,13.4012,13.4621,1178600.0
2012-09-14 14:00:00,17.67,17.68,17.64,17.67,500800.0,13.4545,13.4621,13.4316,13.4545,500800.0
2012-09-14 14:30:00,17.67,17.68,17.62,17.67,1166200.0,13.4545,13.4621,13.4164,13.4545,1166200.0
2012-09-14 15:00:00,17.68,17.68,17.61,17.64,1167600.0,13.4621,13.4621,13.4088,13.4316,1167600.0
2012-09-14 15:30:00,17.63,17.66,17.6,17.66,2973000.0,13.424,13.4469,13.4012,13.4469,2973000.0
2012-09-17 09:30:00,17.67,17.71,17.47,17.48,1632000.0,13.4545,13.4849,13.3022,13.3098,1632000.0
2012-09-17 10:00:00,17.47,17.49,17.44,17.47,2383800.0,13.3022,13.3174,13.2793,13.3022,2383800.0
2012-09-17 10:30:00,17.46,17.5,17.46,17.47,971400.0,13.2946,13.325,13.2946,13.3022,971400.0
2012-09-17 11:00:00,17.47,17.5,17.46,17.5,1247400.0,13.3022,13.325,13.2946,13.325,1247400.0
2012-09-17 11:30:00,17.5,17.53,17.5,17.5,2796400.0,13.325,13.3479,13.325,13.325,2796400.0
2012-09-17 12:00:00,17.5,17.5,17.49,17.49,523800.0,13.325,13.325,13.3174,13.3174,523800.0
2012-09-17 12:30:00,17.5,17.5,17.49,17.5,274600.0,13.325,13.325,13.3174,13.325,274600.0
2012-09-17 13:00:00,17.5,17.51,17.49,17.5,854000.0,13.325,13.3326,13.3174,13.325,854000.0
2012-09-17 13:30:00,17.5,17.56,17.5,17.55,849200.0,13.325,13.3707,13.325,13.3631,849200.0
2012-09-17 14:00:00,17.54,17.55,17.5,17.52,795600.0,13.3555,13.3631,13.325,13.3403,795600.0
2012-09-17 14:30:00,17.52,17.53,17.5,17.51,714600.0,13.3403,13.3479,13.325,13.3326,714600.0
2012-09-17 15:00:00,17.51,17.53,17.49,17.5,802200.0,13.3326,13.3479,13.3174,13.325,802200.0
2012-09-17 15:30:00,17.49,17.54,17.49,17.53,2350600.0,13.3174,13.3555,13.3174,13.3479,2350600.0
2012-09-18 09:30:00,17.46,17.53,17.41,17.44,1499400.0,13.2946,13.3479,13.2565,13.2793,1499400.0
2012-09-18 10:00:00,17.44,17.47,17.42,17.43,919600.0,13.2793,13.3022,13.2641,13.2717,919600.0
2012-09-18 10:30:00,17.42,17.44,17.4,17.42,880200.0,13.2641,13.2793,13.2489,13.2641,880200.0
2012-09-18 11:00:00,17.42,17.43,17.41,17.42,1253600.0,13.2641,13.2717,13.2565,13.2641,1253600.0
2012-09-18 11:30:00,17.42,17.43,17.41,17.41,610600.0,13.2641,13.2717,13.2565,13.2565,610600.0
2012-09-18 12:00:00,17.42,17.42,17.38,17.38,686400.0,13.2641,13.2641,13.2337,13.2337,686400.0
2012-09-18 12:30:00,17.38,17.39,17.36,17.38,909000.0,13.2337,13.2413,13.2184,13.2337,909000.0
2012-09-18 13:00:00,17.38,17.4,17.36,17.39,1278400.0,13.2337,13.2489,13.2184,13.2413,1278400.0
2012-09-18 13:30:00,17.4,17.4,17.37,17.37,1440800.0,13.2489,13.2489,13.226,13.226,1440800.0
2012-09-18 14:00:00,17.37,17.39,17.36,17.38,525000.0,13.226,13.2413,13.2184,13.2337,525000.0
2012-09-18 14:30:00,17.38,17.39,17.38,17.39,653400.0,13.2337,13.2413,13.2337,13.2413,653400.0
2012-09-18 15:00:00,17.39,17.41,17.39,17.41,1315800.0,13.2413,13.2565,13.2413,13.2565,1315800.0
2012-09-18 15:30:00,17.41,17.43,17.39,17.42,3700200.0,13.2565,13.2717,13.2413,13.2641,3700200.0
2012-09-19 09:30:00,17.4,17.45,17.36,17.42,1636600.0,13.2489,13.287,13.2184,13.2641,1636600.0
2012-09-19 10:00:00,17.42,17.46,17.42,17.43,1297200.0,13.2641,13.2946,13.2641,13.2717,1297200.0
2012-09-19 10:30:00,17.43,17.49,17.41,17.49,1564800.0,13.2717,13.3174,13.2565,13.3174,1564800.0
2012-09-19 11:00:00,17.49,17.49,17.45,17.47,2570800.0,13.3174,13.3174,13.287,13.3022,2570800.0
2012-09-19 11:30:00,17.46,17.54,17.46,17.52,4134000.0,13.2946,13.3555,13.2946,13.3403,4134000.0
2012-09-19 12:00:00,17.53,17.54,17.52,17.53,924200.0,13.3479,13.3555,13.3403,13.3479,924200.0
2012-09-19 12:30:00,17.54,17.54,17.52,17.54,2228000.0,13.3555,13.3555,13.3403,13.3555,2228000.0
2012-09-19 13:00:00,17.54,17.58,17.53,17.56,1528600.0,13.3555,13.3859,13.3479,13.3707,1528600.0
2012-09-19 13:30:00,17.56,17.59,17.56,17.58,965200.0,13.3707,13.3936,13.3707,13.3859,965200.0
2012-09-19 14:00:00,17.58,17.66,17.58,17.66,1012000.0,13.3859,13.4469,13.3859,13.4469,1012000.0
2012-09-19 14:30:00,17.66,17.69,17.64,17.68,1182600.0,13.4469,13.4697,13.4316,13.4621,1182600.0
2012-09-19 15:00:00,17.68,17.72,17.68,17.71,1704800.0,13.4621,13.4925,13.4621,13.4849,1704800.0
2012-09-19 15:30:00,17.72,17.73,17.68,17.69,5276400.0,13.4925,13.5002,13.4621,13.4697,5276400.0
2012-09-20 09:30:00,17.63,17.72,17.6,17.7,3868000.0,13.424,13.4925,13.4012,13.4773,3868000.0
2012-09-20 10:00:00,17.71,17.81,17.7,17.79,4508000.0,13.4849,13.5611,13.4773,13.5458,4508000.0
2012-09-20 10:30:00,17.79,17.85,17.77,17.81,2579200.0,13.5458,13.5915,13.5306,13.5611,2579200.0
2012-09-20 11:00:00,17.81,17.82,17.74,17.75,1123800.0,13.5611,13.5687,13.5078,13.5154,1123800.0
2012-09-20 11:30:00,17.75,17.77,17.74,17.76,754600.0,13.5154,13.5306,13.5078,13.523,754600.0
2012-09-20 12:00:00,17.76,17.79,17.75,17.78,516400.0,13.523,13.5458,13.5154,13.5382,516400.0
2012-09-20 12:30:00,17.77,17.79,17.75,17.78,1023200.0,13.5306,13.5458,13.5154,13.5382,1023200.0
2012-09-20 13:00:00,17.77,17.84,17.77,17.84,945000.0,13.5306,13.5839,13.5306,13.5839,945000.0
2012-09-20 13:30:00,17.84,17.87,17.83,17.84,1106000.0,13.5839,13.6068,13.5763,13.5839,1106000.0
2012-09-20 14:00:00,17.84,17.89,17.84,17.88,1201600.0,13.5839,13.622,13.5839,13.6144,1201600.0
2012-09-20 14:30:00,17.88,17.91,17.86,17.91,1389600.0,13.6144,13.6372,13.5991,13.6372,1389600.0
2012-09-20 15:00:00,17.91,17.96,17.89,17.96,2904600.0,13.6372,13.6753,13.622,13.6753,2904600.0
2012-09-20 15:30:00,17.96,17.99,17.93,17.98,5362800.0,13.6753,13.6981,13.6524,13.6905,5362800.0
2012-09-21 09:30:00,18.07,18.17,17.98,18.15,14794600.0,13.759,13.8352,13.6905,13.82,14794600.0
2012-09-21 10:00:00,18.15,18.15,18.08,18.1,2660000.0,13.82,13.82,13.7667,13.7819,2660000.0
2012-09-21 10:30:00,18.1,18.12,18.07,18.1,2447600.0,13.7819,13.7971,13.759,13.7819,2447600.0
2012-09-21 11:00:00,18.1,18.25,18.09,18.25,2056400.0,13.7819,13.8961,13.7743,13.8961,2056400.0
2012-09-21 11:30:00,18.25,18.25,18.18,18.18,1709200.0,13.8961,13.8961,13.8428,13.8428,1709200.0
2012-09-21 12:00:00,18.19,18.23,18.18,18.22,1178800.0,13.8504,13.8809,13.8428,13.8733,1178800.0
2012-09-21 12:30:00,18.22,18.27,18.2,18.24,1823200.0,13.8733,13.9113,13.858,13.8885,1823200.0
2012-09-21 13:00:00,18.24,18.25,18.22,18.22,1540200.0,13.8885,13.8961,13.8733,13.8733,1540200.0
2012-09-21 13:30:00,18.22,18.24,18.19,18.24,2182800.0,13.8733,13.8885,13.8504,13.8885,2182800.0
2012-09-21 14:00:00,18.23,18.27,18.2,18.2,2679800.0,13.8809,13.9113,13.858,13.858,2679800.0
2012-09-21 14:30:00,18.2,18.23,18.18,18.2,2020800.0,13.858,13.8809,13.8428,13.858,2020800.0
2012-09-21 15:00:00,18.2,18.21,18.17,18.18,2155400.0,13.858,13.8656,13.8352,13.8428,2155400.0
2012-09-21 15:30:00,18.17,18.18,18.11,18.12,4374400.0,13.8352,13.8428,13.7895,13.7971,4374400.0
2012-09-24 09:30:00,18.07,18.22,18.02,18.22,2648600.0,13.759,13.8733,13.721,13.8733,2648600.0
2012-09-24 10:00:00,18.21,18.23,18.14,18.18,2112400.0,13.8656,13.8809,13.8123,13.8428,2112400.0
2012-09-24 10:30:00,18.18,18.23,18.18,18.22,1507000.0,13.8428,13.8809,13.8428,13.8733,1507000.0
2012-09-24 11:00:00,18.22,18.22,18.16,18.21,1680000.0,13.8733,13.8733,13.8276,13.8656,1680000.0
2012-09-24 11:30:00,18.2,18.22,18.17,18.21,821400.0,13.858,13.8733,13.8352,13.8656,821400.0
2012-09-24 12:00:00,18.21,18.22,18.2,18.21,855200.0,13.8656,13.8733,13.858,13.8656,855200.0
2012-09-24 12:30:00,18.21,18.22,18.19,18.19,642200.0,13.8656,13.8733,13.8504,13.8504,642200.0
2012-09-24 13:00:00,18.2,18.22,18.18,18.22,1081200.0,13.858,13.8733,13.8428,13.8733,1081200.0
2012-09-24 13:30:00,18.22,18.22,18.19,18.21,723800.0,13.8733,13.8733,13.8504,13.8656,723800.0
2012-09-24 14:00:00,18.21,18.22,18.19,18.21,1274800.0,13.8656,13.8733,13.8504,13.8656,1274800.0
2012-09-24 14:30:00,18.2,18.27,18.2,18.27,1052600.0,13.858,13.9113,13.858,13.9113,1052600.0
2012-09-24 15:00:00,18.27,18.27,18.22,18.24,1424600.0,13.9113,13.9113,13.8733,13.8885,1424600.0
2012-09-24 15:30:00,18.24,18.25,18.2,18.21,2893200.0,13.8885,13.8961,13.858,13.8656,2893200.0
2012-09-25 09:30:00,18.33,18.43,18.26,18.4,3750600.0,13.957,14.0332,13.9037,14.0103,3750600.0
2012-09-25 10:00:00,18.39,18.45,18.36,18.39,3346000.0,14.0027,14.0484,13.9799,14.0027,3346000.0
2012-09-25 10:30:00,18.39,18.45,18.39,18.42,3224400.0,14.0027,14.0484,14.0027,14.0255,3224400.0
2012-09-25 11:00:00,18.42,18.42,18.35,18.36,1974400.0,14.0255,14.0255,13.9722,13.9799,1974400.0
2012-09-25 11:30:00,18.36,18.36,18.29,18.31,1217800.0,13.9799,13.9799,13.9266,13.9418,1217800.0
2012-09-25 12:00:00,18.31,18.33,18.28,18.3,994200.0,13.9418,13.957,13.9189,13.9342,994200.0
2012-09-25 12:30:00,18.3,18.3,18.22,18.25,1424000.0,13.9342,13.9342,13.8733,13.8961,1424000.0
2012-09-25 13:00:00,18.25,18.25,18.21,18.21,1160400.0,13.8961,13.8961,13.8656,13.8656,1160400.0
2012-09-25 13:30:00,18.21,18.23,18.17,18.18,1602400.0,13.8656,13.8809,13.8352,13.8428,1602400.0
2012-09-25 14:00:00,18.18,18.18,18.13,18.15,1324000.0,13.8428,13.8428,13.8047,13.82,1324000.0
2012-09-25 14:30:00,18.15,18.17,18.04,18.05,1879600.0,13.82,13.8352,13.7362,13.7438,1879600.0
2012-09-25 15:00:00,18.05,18.08,17.96,18.03,2785400.0,13.7438,13.7667,13.6753,13.7286,2785400.0
2012-09-25 15:30:00,18.03,18.06,17.92,17.92,5817600.0,13.7286,13.7514,13.6448,13.6448,5817600.0
2012-09-26 09:30:00,17.96,17.99,17.82,17.85,3867400.0,13.6753,13.6981,13.5687,13.5915,3867400.0
2012-09-26 10:00:00,17.85,17.85,17.75,17.75,1853200.0,13.5915,13.5915,13.5154,13.5154,1853200.0
2012-09-26 10:30:00,17.76,17.77,17.68,17.71,1398800.0,13.523,13.5306,13.4621,13.4849,1398800.0
2012-09-26 11:00:00,17.7,17.76,17.7,17.75,1777400.0,13.4773,13.523,13.4773,13.5154,1777400.0
2012-09-26 11:30:00,17.75,17.75,17.72,17.72,635400.0,13.5154,13.5154,13.4925,13.4925,635400.0
2012-09-26 12:00:00,17.72,17.72,17.67,17.68,1224000.0,13.4925,13.4925,13.4545,13.4621,1224000.0
2012-09-26 12:30:00,17.68,17.68,17.61,17.65,1263600.0,13.4621,13.4621,13.4088,13.4392,1263600.0
2012-09-26 13:00:00,17.65,17.66,17.61,17.61,1239200.0,13.4392,13.4469,13.4088,13.4088,1239200.0
2012-09-26 13:30:00,17.61,17.63,17.6,17.63,2012400.0,13.4088,13.424,13.4012,13.424,2012400.0
2012-09-26 14:00:00,17.63,17.68,17.62,17.62,1750400.0,13.424,13.4621,13.4164,13.4164,1750400.0
2012-09-26 14:30:00,17.63,17.66,17.61,17.64,1583200.0,13.424,13.4469,13.4088,13.4316,1583200.0
2012-09-26 15:00:00,17.64,17.64,17.57,17.57,2243800.0,13.4316,13.4316,13.3783,13.3783,2243800.0
2012-09-26 15:30:00,17.57,17.6,17.53,17.56,5151800.0,13.3783,13.4012,13.3479,13.3707,5151800.0
2012-09-27 09:30:00,17.68,17.78,17.64,17.74,2399400.0,13.4621,13.5382,13.4316,13.5078,2399400.0
2012-09-27 10:00:00,17.74,17.78,17.72,17.76,2138000.0,13.5078,13.5382,13.4925,13.523,2138000.0
2012-09-27 10:30:00,17.77,17.79,17.73,17.78,1587800.0,13.5306,13.5458,13.5002,13.5382,1587800.0
2012-09-27 11:00:00,17.78,17.8,17.77,17.78,3370600.0,13.5382,13.5535,13.5306,13.5382,3370600.0
2012-09-27 11:30:00,17.78,17.83,17.77,17.82,1704000.0,13.5382,13.5763,13.5306,13.5687,1704000.0
2012-09-27 12:00:00,17.82,17.92,17.82,17.91,1034800.0,13.5687,13.6448,13.5687,13.6372,1034800.0
2012-09-27 12:30:00,17.91,17.92,17.9,17.91,696200.0,13.6372,13.6448,13.6296,13.6372,696200.0
2012-09-27 13:00:00,17.91,17.92,17.88,17.89,1497600.0,13.6372,13.6448,13.6144,13.622,1497600.0
2012-09-27 13:30:00,17.89,17.93,17.89,17.92,663000.0,13.622,13.6524,13.622,13.6448,663000.0
2012-09-27 14:00:00,17.93,17.93,17.89,17.9,1107600.0,13.6524,13.6524,13.622,13.6296,1107600.0
2012-09-27 14:30:00,17.89,17.91,17.89,17.9,1366400.0,13.622,13.6372,13.622,13.6296,1366400.0
2012-09-27 15:00:00,17.89,17.91,17.89,17.9,1701000.0,13.622,13.6372,13.622,13.6296,1701000.0
2012-09-27 15:30:00,17.9,17.92,17.88,17.9,3501000.0,13.6296,13.6448,13.6144,13.6296,3501000.0
2012-09-28 09:30:00,17.86,17.92,17.79,17.84,2147200.0,13.5991,13.6448,13.5458,13.5839,2147200.0
2012-09-28 10:00:00,17.84,17.88,17.81,17.83,1756200.0,13.5839,13.6144,13.5611,13.5763,1756200.0
2012-09-28 10:30:00,17.83,17.87,17.82,17.87,1449200.0,13.5763,13.6068,13.5687,13.6068,1449200.0
2012-09-28 11:00:00,17.87,17.88,17.83,17.83,1102200.0,13.6068,13.6144,13.5763,13.5763,1102200.0
2012-09-28 11:30:00,17.83,17.89,17.83,17.88,1128000.0,13.5763,13.622,13.5763,13.6144,1128000.0
2012-09-28 12:00:00,17.88,17.96,17.88,17.91,861600.0,13.6144,13.6753,13.6144,13.6372,861600.0
2012-09-28 12:30:00,17.9,17.95,17.9,17.93,641400.0,13.6296,13.6677,13.6296,13.6524,641400.0
2012-09-28 13:00:00,17.93,17.94,17.89,17.92,661600.0,13.6524,13.6601,13.622,13.6448,661600.0
2012-09-28 13:30:00,17.93,17.97,17.91,17.95,861400.0,13.6524,13.6829,13.6372,13.6677,861400.0
2012-09-28 14:00:00,17.95,17.97,17.9,17.9,880000.0,13.6677,13.6829,13.6296,13.6296,880000.0
2012-09-28 14:30:00,17.9,17.92,17.88,17.92,931800.0,13.6296,13.6448,13.6144,13.6448,931800.0
2012-09-28 15:00:00,17.92,17.96,17.9,17.91,1145000.0,13.6448,13.6753,13.6296,13.6372,1145000.0
2012-09-28 15:30:00,17.91,17.93,17.86,17.88,2656600.0,13.6372,13.6524,13.5991,13.6144,2656600.0
2012-10-01 09:30:00,18.0,18.0,17.9,17.9,3116800.0,13.7687,13.7687,13.6922,13.6922,3116800.0
2012-10-01 10:00:00,17.9,18.08,17.9,17.97,1940400.0,13.6922,13.8299,13.6922,13.7457,1940400.0
2012-10-01 10:30:00,17.97,17.98,17.9,17.91,2476000.0,13.7457,13.7534,13.6922,13.6998,2476000.0
2012-10-01 11:00:00,17.91,17.93,17.87,17.88,1401600.0,13.6998,13.7151,13.6692,13.6769,1401600.0
2012-10-01 11:30:00,17.89,17.89,17.84,17.85,785400.0,13.6845,13.6845,13.6463,13.654,785400.0
2012-10-01 12:00:00,17.85,17.86,17.83,17.85,668200.0,13.654,13.6616,13.6387,13.654,668200.0
2012-10-01 12:30:00,17.85,17.86,17.79,17.8,703800.0,13.654,13.6616,13.6081,13.6157,703800.0
2012-10-01 13:00:00,17.8,17.81,17.73,17.75,947400.0,13.6157,13.6234,13.5622,13.5775,947400.0
2012-10-01 13:30:00,17.75,17.75,17.72,17.75,851200.0,13.5775,13.5775,13.5545,13.5775,851200.0
2012-10-01 14:00:00,17.75,17.77,17.74,17.76,1108800.0,13.5775,13.5928,13.5698,13.5851,1108800.0
2012-10-01 14:30:00,17.76,17.77,17.74,17.75,899200.0,13.5851,13.5928,13.5698,13.5775,899200.0
2012-10-01 15:00:00,17.75,17.75,17.65,17.67,1470800.0,13.5775,13.5775,13.501,13.5163,1470800.0
2012-10-01 15:30:00,17.68,17.7,17.65,17.7,3663400.0,13.5239,13.5392,13.501,13.5392,3663400.0
2012-10-02 09:30:00,17.73,17.94,17.73,17.93,3710200.0,13.5622,13.7228,13.5622,13.7151,3710200.0
2012-10-02 10:00:00,17.93,17.97,17.9,17.96,2461400.0,13.7151,13.7457,13.6922,13.7381,2461400.0
2012-10-02 10:30:00,17.96,18.04,17.92,17.94,2202400.0,13.7381,13.7993,13.7075,13.7228,2202400.0
2012-10-02 11:00:00,17.93,17.96,17.9,17.91,1660800.0,13.7151,13.7381,13.6922,13.6998,1660800.0
2012-10-02 11:30:00,17.91,17.95,17.85,17.88,1467800.0,13.6998,13.7304,13.654,13.6769,1467800.0
2012-10-02 12:00:00,17.88,17.89,17.85,17.86,1295200.0,13.6769,13.6845,13.654,13.6616,1295200.0
2012-10-02 12:30:00,17.86,17.88,17.85,17.87,551400.0,13.6616,13.6769,13.654,13.6692,551400.0
2012-10-02 13:00:00,17.86,17.9,17.86,17.86,554000.0,13.6616,13.6922,13.6616,13.6616,554000.0
2012-10-02 13:30:00,17.86,17.9,17.83,17.86,1053200.0,13.6616,13.6922,13.6387,13.6616,1053200.0
2012-10-02 14:00:00,17.86,17.9,17.86,17.88,1378200.0,13.6616,13.6922,13.6616,13.6769,1378200.0
2012-10-02 14:30:00,17.88,17.88,17.84,17.86,1405200.0,13.6769,13.6769,13.6463,13.6616,1405200.0
2012-10-02 15:00:00,17.86,17.91,17.85,17.9,1486600.0,13.6616,13.6998,13.654,13.6922,1486600.0
2012-10-02 15:30:00,17.9,17.93,17.89,17.92,3902400.0,13.6922,13.7151,13.6845,13.7075,3902400.0
2012-10-03 09:30:00,17.97,18.07,17.95,18.05,1460600.0,13.7457,13.8222,13.7304,13.8069,1460600.0
2012-10-03 10:00:00,18.06,18.15,18.02,18.11,1987600.0,13.8146,13.8834,13.784,13.8528,1987600.0
2012-10-03 10:30:00,18.11,18.12,18.04,18.05,1314800.0,13.8528,13.8605,13.7993,13.8069,1314800.0
2012-10-03 11:00:00,18.05,18.17,18.04,18.17,1641000.0,13.8069,13.8987,13.7993,13.8987,1641000.0
2012-10-03 11:30:00,18.17,18.21,18.16,18.19,1223800.0,13.8987,13.9293,13.8911,13.914,1223800.0
2012-10-03 12:00:00,18.19,18.2,18.17,18.2,694400.0,13.914,13.9217,13.8987,13.9217,694400.0
2012-10-03 12:30:00,18.2,18.24,18.2,18.23,1063600.0,13.9217,13.9523,13.9217,13.9446,1063600.0
2012-10-03 13:00:00,18.23,18.23,18.18,18.18,804600.0,13.9446,13.9446,13.9064,13.9064,804600.0
2012-10-03 13:30:00,18.18,18.18,18.11,18.17,1099400.0,13.9064,13.9064,13.8528,13.8987,1099400.0
2012-10-03 14:00:00,18.17,18.19,18.14,18.14,1124600.0,13.8987,13.914,13.8758,13.8758,1124600.0
2012-10-03 14:30:00,18.14,18.18,18.11,18.11,1124200.0,13.8758,13.9064,13.8528,13.8528,1124200.0
2012-10-03 15:00:00,18.11,18.14,18.08,18.13,1909600.0,13.8528,13.8758,13.8299,13.8681,1909600.0
2012-10-03 15:30:00,18.13,18.14,18.1,18.1,2982400.0,13.8681,13.8758,13.8452,13.8452,2982400.0
2012-10-04 09:30:00,18.2,18.27,18.13,18.2,1691800.0,13.9217,13.9752,13.8681,13.9217,1691800.0
2012-10-04 10:00:00,18.2,18.35,18.2,18.33,2601600.0,13.9217,14.0364,13.9217,14.0211,2601600.0
2012-10-04 10:30:00,18.33,18.35,18.25,18.27,1206600.0,14.0211,14.0364,13.9599,13.9752,1206600.0
2012-10-04 11:00:00,18.27,18.28,18.21,18.24,788600.0,13.9752,13.9829,13.9293,13.9523,788600.0
2012-10-04 11:30:00,18.24,18.27,18.23,18.25,1233000.0,13.9523,13.9752,13.9446,13.9599,1233000.0
2012-10-04 12:00:00,18.26,18.27,18.2,18.2,1407600.0,13.9676,13.9752,13.9217,13.9217,1407600.0
2012-10-04 12:30:00,18.2,18.22,18.2,18.22,616000.0,13.9217,13.937,13.9217,13.937,616000.0
2012-10-04 13:00:00,18.22,18.25,18.21,18.25,751800.0,13.937,13.9599,13.9293,13.9599,751800.0
2012-10-04 13:30:00,18.25,18.25,18.21,18.23,693600.0,13.9599,13.9599,13.9293,13.9446,693600.0
2012-10-04 14:00:00,18.22,18.23,18.18,18.22,1135400.0,13.937,13.9446,13.9064,13.937,1135400.0
2012-10-04 14:30:00,18.22,18.26,18.22,18.25,959000.0,13.937,13.9676,13.937,13.9599,959000.0
2012-10-04 15:00:00,18.25,18.27,18.23,18.24,1208800.0,13.9599,13.9752,13.9446,13.9523,1208800.0
2012-10-04 15:30:00,18.25,18.25,18.23,18.25,2866400.0,13.9599,13.9599,13.9446,13.9599,2866400.0
2012-10-05 09:30:00,18.36,18.43,18.33,18.41,1626600.0,14.0441,14.0976,14.0211,14.0823,1626600.0
2012-10-05 10:00:00,18.4,18.49,18.38,18.48,1578400.0,14.0747,14.1435,14.0594,14.1359,1578400.0
2012-10-05 10:30:00,18.48,18.49,18.38,18.41,1303800.0,14.1359,14.1435,14.0594,14.0823,1303800.0
2012-10-05 11:00:00,18.41,18.43,18.39,18.41,705400.0,14.0823,14.0976,14.067,14.0823,705400.0
2012-10-05 11:30:00,18.41,18.43,18.41,18.43,773800.0,14.0823,14.0976,14.0823,14.0976,773800.0
2012-10-05 12:00:00,18.43,18.45,18.42,18.45,615000.0,14.0976,14.1129,14.09,14.1129,615000.0
2012-10-05 12:30:00,18.45,18.46,18.4,18.42,641000.0,14.1129,14.1206,14.0747,14.09,641000.0
2012-10-05 13:00:00,18.41,18.42,18.38,18.39,391600.0,14.0823,14.09,14.0594,14.067,391600.0
2012-10-05 13:30:00,18.39,18.4,18.35,18.36,662200.0,14.067,14.0747,14.0364,14.0441,662200.0
2012-10-05 14:00:00,18.36,18.38,18.33,18.35,735400.0,14.0441,14.0594,14.0211,14.0364,735400.0
2012-10-05 14:30:00,18.35,18.36,18.27,18.27,824000.0,14.0364,14.0441,13.9752,13.9752,824000.0
2012-10-05 15:00:00,18.28,18.28,18.25,18.27,1265000.0,13.9829,13.9829,13.9599,13.9752,1265000.0
2012-10-05 15:30:00,18.26,18.28,18.23,18.28,3853000.0,13.9676,13.9829,13.9446,13.9829,3853000.0
2012-10-08 09:30:00,18.18,18.24,18.09,18.15,1745600.0,13.9064,13.9523,13.8375,13.8834,1745600.0
2012-10-08 10:00:00,18.15,18.2,18.14,18.18,2371800.0,13.8834,13.9217,13.8758,13.9064,2371800.0
2012-10-08 10:30:00,18.18,18.21,18.13,18.14,2251200.0,13.9064,13.9293,13.8681,13.8758,2251200.0
2012-10-08 11:00:00,18.14,18.16,18.09,18.13,1287400.0,13.8758,13.8911,13.8375,13.8681,1287400.0
2012-10-08 11:30:00,18.13,18.13,18.09,18.11,1095600.0,13.8681,13.8681,13.8375,13.8528,1095600.0
2012-10-08 12:00:00,18.11,18.12,18.08,18.09,1587600.0,13.8528,13.8605,13.8299,13.8375,1587600.0
2012-10-08 12:30:00,18.09,18.11,18.09,18.11,554600.0,13.8375,13.8528,13.8375,13.8528,554600.0
2012-10-08 13:00:00,18.11,18.13,18.1,18.12,457800.0,13.8528,13.8681,13.8452,13.8605,457800.0
2012-10-08 13:30:00,18.13,18.17,18.12,18.17,642400.0,13.8681,13.8987,13.8605,13.8987,642400.0
2012-10-08 14:00:00,18.17,18.18,18.12,18.13,649800.0,13.8987,13.9064,13.8605,13.8681,649800.0
2012-10-08 14:30:00,18.13,18.14,18.12,18.13,795400.0,13.8681,13.8758,13.8605,13.8681,795400.0
2012-10-08 15:00:00,18.13,18.16,18.11,18.14,1208200.0,13.8681,13.8911,13.8528,13.8758,1208200.0
2012-10-08 15:30:00,18.14,18.15,18.1,18.1,2451600.0,13.8758,13.8834,13.8452,13.8452,2451600.0
2012-10-09 09:30:00,18.04,18.08,17.88,17.91,1991600.0,13.7993,13.8299,13.6769,13.6998,1991600.0
2012-10-09 10:00:00,17.91,17.93,17.86,17.92,1839200.0,13.6998,13.7151,13.6616,13.7075,1839200.0
2012-10-09 10:30:00,17.92,17.96,17.83,17.85,1332200.0,13.7075,13.7381,13.6387,13.654,1332200.0
2012-10-09 11:00:00,17.85,17.86,17.79,17.79,1096800.0,13.654,13.6616,13.6081,13.6081,1096800.0
2012-10-09 11:30:00,17.8,17.85,17.8,17.8,1206200.0,13.6157,13.654,13.6157,13.6157,1206200.0
2012-10-09 12:00:00,17.8,17.83,17.79,17.82,795600.0,13.6157,13.6387,13.6081,13.631,795600.0
2012-10-09 12:30:00,17.82,17.82,17.75,17.79,888000.0,13.631,13.631,13.5775,13.6081,888000.0
2012-10-09 13:00:00,17.79,17.8,17.77,17.77,917800.0,13.6081,13.6157,13.5928,13.5928,917800.0
2012-10-09 13:30:00,17.77,17.82,17.77,17.8,865400.0,13.5928,13.631,13.5928,13.6157,865400.0
2012-10-09 14:00:00,17.81,17.85,17.8,17.83,1007800.0,13.6234,13.654,13.6157,13.6387,1007800.0
2012-10-09 14:30:00,17.83,17.83,17.75,17.8,2283000.0,13.6387,13.6387,13.5775,13.6157,2283000.0
2012-10-09 15:00:00,17.8,17.8,17.72,17.73,1525600.0,13.6157,13.6157,13.5545,13.5622,1525600.0
2012-10-09 15:30:00,17.73,17.74,17.65,17.66,6337800.0,13.5622,13.5698,13.501,13.5086,6337800.0
2012-10-10 09:30:00,17.72,17.72,17.6,17.63,2698400.0,13.5545,13.5545,13.4627,13.4857,2698400.0
2012-10-10 10:00:00,17.63,17.69,17.62,17.65,2399600.0,13.4857,13.5316,13.478,13.501,2399600.0
2012-10-10 10:30:00,17.65,17.65,17.61,17.64,1524400.0,13.501,13.501,13.4704,13.4933,1524400.0
2012-10-10 11:00:00,17.64,17.66,17.6,17.6,2025400.0,13.4933,13.5086,13.4627,13.4627,2025400.0
2012-10-10 11:30:00,17.6,17.61,17.56,17.58,1390600.0,13.4627,13.4704,13.4321,13.4474,1390600.0
2012-10-10 12:00:00,17.58,17.63,17.57,17.59,1414600.0,13.4474,13.4857,13.4398,13.4551,1414600.0
2012-10-10 12:30:00,17.59,17.59,17.47,17.49,1982600.0,13.4551,13.4551,13.3633,13.3786,1982600.0
2012-10-10 13:00:00,17.48,17.51,17.48,17.5,2530600.0,13.3709,13.3939,13.3709,13.3862,2530600.0
2012-10-10 13:30:00,17.5,17.53,17.49,17.5,2027000.0,13.3862,13.4092,13.3786,13.3862,2027000.0
2012-10-10 14:00:00,17.5,17.52,17.48,17.5,2099200.0,13.3862,13.4015,13.3709,13.3862,2099200.0
2012-10-10 14:30:00,17.5,17.54,17.48,17.53,2780400.0,13.3862,13.4168,13.3709,13.4092,2780400.0
2012-10-10 15:00:00,17.53,17.56,17.53,17.55,2247600.0,13.4092,13.4321,13.4092,13.4245,2247600.0
2012-10-10 15:30:00,17.55,17.58,17.53,17.58,3719200.0,13.4245,13.4474,13.4092,13.4474,3719200.0
2012-10-11 09:30:00,17.68,17.77,17.66,17.67,2980600.0,13.5239,13.5928,13.5086,13.5163,2980600.0
2012-10-11 10:00:00,17.68,17.74,17.65,17.74,1828800.0,13.5239,13.5698,13.501,13.5698,1828800.0
2012-10-11 10:30:00,17.74,17.77,17.72,17.75,2276800.0,13.5698,13.5928,13.5545,13.5775,2276800.0
2012-10-11 11:00:00,17.75,17.78,17.71,17.75,2536200.0,13.5775,13.6004,13.5469,13.5775,2536200.0
2012-10-11 11:30:00,17.75,17.76,17.67,17.68,2386200.0,13.5775,13.5851,13.5163,13.5239,2386200.0
2012-10-11 12:00:00,17.68,17.73,17.68,17.69,1367600.0,13.5239,13.5622,13.5239,13.5316,1367600.0
2012-10-11 12:30:00,17.7,17.71,17.67,17.68,1082400.0,13.5392,13.5469,13.5163,13.5239,1082400.0
2012-10-11 13:00:00,17.68,17.69,17.64,17.65,806200.0,13.5239,13.5316,13.4933,13.501,806200.0
2012-10-11 13:30:00,17.65,17.65,17.57,17.57,1321000.0,13.501,13.501,13.4398,13.4398,1321000.0
2012-10-11 14:00:00,17.57,17.66,17.55,17.65,1341400.0,13.4398,13.5086,13.4245,13.501,1341400.0
2012-10-11 14:30:00,17.65,17.68,17.64,17.64,2164800.0,13.501,13.5239,13.4933,13.4933,2164800.0
2012-10-11 15:00:00,17.64,17.68,17.61,17.68,1866800.0,13.4933,13.5239,13.4704,13.5239,1866800.0
2012-10-11 15:30:00,17.68,17.68,17.56,17.57,4802800.0,13.5239,13.5239,13.4321,13.4398,4802800.0
2012-10-12 09:30:00,17.66,17.86,17.58,17.86,2143800.0,13.5086,13.6616,13.4474,13.6616,2143800.0
2012-10-12 10:00:00,17.86,17.9,17.8,17.81,1735600.0,13.6616,13.6922,13.6157,13.6234,1735600.0
2012-10-12 10:30:00,17.81,17.83,17.78,17.82,892400.0,13.6234,13.6387,13.6004,13.631,892400.0
2012-10-12 11:00:00,17.82,17.86,17.79,17.85,2138400.0,13.631,13.6616,13.6081,13.654,2138400.0
2012-10-12 11:30:00,17.85,17.86,17.8,17.84,2592800.0,13.654,13.6616,13.6157,13.6463,2592800.0
2012-10-12 12:00:00,17.84,17.85,17.82,17.83,1030200.0,13.6463,13.654,13.631,13.6387,1030200.0
2012-10-12 12:30:00,17.83,17.85,17.8,17.83,739600.0,13.6387,13.654,13.6157,13.6387,739600.0
2012-10-12 13:00:00,17.83,17.84,17.81,17.82,852800.0,13.6387,13.6463,13.6234,13.631,852800.0
2012-10-12 13:30:00,17.82,17.85,17.82,17.83,912000.0,13.631,13.654,13.631,13.6387,912000.0
2012-10-12 14:00:00,17.84,17.85,17.82,17.85,888800.0,13.6463,13.654,13.631,13.654,888800.0
2012-10-12 14:30:00,17.84,17.88,17.83,17.87,1039800.0,13.6463,13.6769,13.6387,13.6692,1039800.0
2012-10-12 15:00:00,17.88,17.89,17.86,17.89,1753600.0,13.6769,13.6845,13.6616,13.6845,1753600.0
2012-10-12 15:30:00,17.89,17.93,17.87,17.89,4904400.0,13.6845,13.7151,13.6692,13.6845,4904400.0
2012-10-15 09:30:00,17.92,17.98,17.89,17.93,2120800.0,13.7075,13.7534,13.6845,13.7151,2120800.0
2012-10-15 10:00:00,17.93,17.93,17.88,17.9,1923800.0,13.7151,13.7151,13.6769,13.6922,1923800.0
2012-10-15 10:30:00,17.9,18.0,17.9,18.0,1753200.0,13.6922,13.7687,13.6922,13.7687,1753200.0
2012-10-15 11:00:00,18.0,18.1,17.99,18.1,1772600.0,13.7687,13.8452,13.761,13.8452,1772600.0
2012-10-15 11:30:00,18.09,18.16,18.09,18.14,1691400.0,13.8375,13.8911,13.8375,13.8758,1691400.0
2012-10-15 12:00:00,18.14,18.19,18.1,18.19,1543000.0,13.8758,13.914,13.8452,13.914,1543000.0
2012-10-15 12:30:00,18.18,18.22,18.17,18.21,1264200.0,13.9064,13.937,13.8987,13.9293,1264200.0
2012-10-15 13:00:00,18.21,18.22,18.15,18.16,1069600.0,13.9293,13.937,13.8834,13.8911,1069600.0
2012-10-15 13:30:00,18.16,18.22,18.16,18.21,821400.0,13.8911,13.937,13.8911,13.9293,821400.0
2012-10-15 14:00:00,18.21,18.23,18.2,18.22,1126200.0,13.9293,13.9446,13.9217,13.937,1126200.0
2012-10-15 14:30:00,18.22,18.22,18.13,18.15,1062600.0,13.937,13.937,13.8681,13.8834,1062600.0
2012-10-15 15:00:00,18.15,18.19,18.15,18.18,1468200.0,13.8834,13.914,13.8834,13.9064,1468200.0
2012-10-15 15:30:00,18.19,18.27,18.19,18.21,3938200.0,13.914,13.9752,13.914,13.9293,3938200.0
2012-10-16 09:30:00,18.29,18.36,18.24,18.35,1811800.0,13.9905,14.0441,13.9523,14.0364,1811800.0
2012-10-16 10:00:00,18.35,18.36,18.29,18.33,1441000.0,14.0364,14.0441,13.9905,14.0211,1441000.0
2012-10-16 10:30:00,18.33,18.41,18.32,18.36,1757800.0,14.0211,14.0823,14.0135,14.0441,1757800.0
2012-10-16 11:00:00,18.36,18.45,18.36,18.43,1585000.0,14.0441,14.1129,14.0441,14.0976,1585000.0
2012-10-16 11:30:00,18.44,18.44,18.4,18.42,1393800.0,14.1053,14.1053,14.0747,14.09,1393800.0
2012-10-16 12:00:00,18.41,18.45,18.41,18.42,1350200.0,14.0823,14.1129,14.0823,14.09,1350200.0
2012-10-16 12:30:00,18.42,18.44,18.41,18.43,903600.0,14.09,14.1053,14.0823,14.0976,903600.0
2012-10-16 13:00:00,18.43,18.46,18.43,18.44,664400.0,14.0976,14.1206,14.0976,14.1053,664400.0
2012-10-16 13:30:00,18.44,18.46,18.43,18.45,823000.0,14.1053,14.1206,14.0976,14.1129,823000.0
2012-10-16 14:00:00,18.45,18.45,18.41,18.42,803200.0,14.1129,14.1129,14.0823,14.09,803200.0
2012-10-16 14:30:00,18.42,18.43,18.4,18.42,720200.0,14.09,14.0976,14.0747,14.09,720200.0
2012-10-16 15:00:00,18.42,18.42,18.35,18.36,1482000.0,14.09,14.09,14.0364,14.0441,1482000.0
2012-10-16 15:30:00,18.36,18.36,18.33,18.33,2929000.0,14.0441,14.0441,14.0211,14.0211,2929000.0
2012-10-17 09:30:00,18.41,18.52,18.34,18.51,2938400.0,14.0823,14.1665,14.0288,14.1588,2938400.0
2012-10-17 10:00:00,18.52,18.6,18.5,18.56,3167600.0,14.1665,14.2276,14.1512,14.197,3167600.0
2012-10-17 10:30:00,18.56,18.57,18.53,18.53,1442000.0,14.197,14.2047,14.1741,14.1741,1442000.0
2012-10-17 11:00:00,18.53,18.54,18.48,18.51,1122600.0,14.1741,14.1818,14.1359,14.1588,1122600.0
2012-10-17 11:30:00,18.51,18.57,18.5,18.54,969800.0,14.1588,14.2047,14.1512,14.1818,969800.0
2012-10-17 12:00:00,18.54,18.6,18.54,18.58,952400.0,14.1818,14.2276,14.1818,14.2123,952400.0
2012-10-17 12:30:00,18.58,18.59,18.57,18.58,543800.0,14.2123,14.22,14.2047,14.2123,543800.0
2012-10-17 13:00:00,18.58,18.59,18.56,18.57,712600.0,14.2123,14.22,14.197,14.2047,712600.0
2012-10-17 13:30:00,18.57,18.58,18.5,18.5,823600.0,14.2047,14.2123,14.1512,14.1512,823600.0
2012-10-17 14:00:00,18.5,18.59,18.5,18.58,1085800.0,14.1512,14.22,14.1512,14.2123,1085800.0
2012-10-17 14:30:00,18.58,18.61,18.57,18.57,661800.0,14.2123,14.2353,14.2047,14.2047,661800.0
2012-10-17 15:00:00,18.57,18.61,18.56,18.56,815200.0,14.2047,14.2353,14.197,14.197,815200.0
2012-10-17 15:30:00,18.57,18.59,18.54,18.56,2903600.0,14.2047,14.22,14.1818,14.197,2903600.0
2012-10-18 09:30:00,18.55,18.56,18.45,18.55,1574800.0,14.1894,14.197,14.1129,14.1894,1574800.0
2012-10-18 10:00:00,18.55,18.66,18.54,18.63,2533600.0,14.1894,14.2735,14.1818,14.2506,2533600.0
2012-10-18 10:30:00,18.63,18.78,18.63,18.75,3524400.0,14.2506,14.3653,14.2506,14.3424,3524400.0
2012-10-18 11:00:00,18.75,18.78,18.71,18.72,2764600.0,14.3424,14.3653,14.3118,14.3194,2764600.0
2012-10-18 11:30:00,18.73,18.79,18.72,18.78,1830600.0,14.3271,14.373,14.3194,14.3653,1830600.0
2012-10-18 12:00:00,18.78,18.8,18.71,18.71,2019600.0,14.3653,14.3806,14.3118,14.3118,2019600.0
2012-10-18 12:30:00,18.72,18.75,18.66,18.75,1890000.0,14.3194,14.3424,14.2735,14.3424,1890000.0
2012-10-18 13:00:00,18.75,18.75,18.67,18.7,1202600.0,14.3424,14.3424,14.2812,14.3041,1202600.0
2012-10-18 13:30:00,18.69,18.71,18.59,18.6,1238800.0,14.2965,14.3118,14.22,14.2276,1238800.0
2012-10-18 14:00:00,18.6,18.7,18.59,18.66,1115000.0,14.2276,14.3041,14.22,14.2735,1115000.0
2012-10-18 14:30:00,18.65,18.66,18.56,18.63,1209800.0,14.2659,14.2735,14.197,14.2506,1209800.0
2012-10-18 15:00:00,18.63,18.69,18.63,18.66,1962400.0,14.2506,14.2965,14.2506,14.2735,1962400.0
2012-10-18 15:30:00,18.66,18.68,18.64,18.65,2748200.0,14.2735,14.2888,14.2582,14.2659,2748200.0
2012-10-19 09:30:00,18.61,18.75,18.56,18.63,8572800.0,14.2353,14.3424,14.197,14.2506,8572800.0
2012-10-19 10:00:00,18.62,18.64,18.56,18.61,1818600.0,14.2429,14.2582,14.197,14.2353,1818600.0
2012-10-19 10:30:00,18.61,18.65,18.55,18.61,1238600.0,14.2353,14.2659,14.1894,14.2353,1238600.0
2012-10-19 11:00:00,18.61,18.63,18.51,18.54,1152200.0,14.2353,14.2506,14.1588,14.1818,1152200.0
2012-10-19 11:30:00,18.54,18.56,18.43,18.45,1228400.0,14.1818,14.197,14.0976,14.1129,1228400.0
2012-10-19 12:00:00,18.46,18.46,18.35,18.38,2010000.0,14.1206,14.1206,14.0364,14.0594,2010000.0
2012-10-19 12:30:00,18.38,18.47,18.38,18.41,957000.0,14.0594,14.1282,14.0594,14.0823,957000.0
2012-10-19 13:00:00,18.41,18.43,18.38,18.41,937800.0,14.0823,14.0976,14.0594,14.0823,937800.0
2012-10-19 13:30:00,18.41,18.42,18.31,18.4,1536200.0,14.0823,14.09,14.0058,14.0747,1536200.0
2012-10-19 14:00:00,18.4,18.42,18.33,18.35,1180000.0,14.0747,14.09,14.0211,14.0364,1180000.0
2012-10-19 14:30:00,18.35,18.4,18.33,18.4,1416200.0,14.0364,14.0747,14.0211,14.0747,1416200.0
2012-10-19 15:00:00,18.4,18.5,18.36,18.46,1780000.0,14.0747,14.1512,14.0441,14.1206,1780000.0
2012-10-19 15:30:00,18.46,18.5,18.44,18.47,3685800.0,14.1206,14.1512,14.1053,14.1282,3685800.0
2012-10-22 09:30:00,18.43,18.58,18.35,18.57,2935400.0,14.0976,14.2123,14.0364,14.2047,2935400.0
2012-10-22 10:00:00,18.57,18.59,18.52,18.53,1881600.0,14.2047,14.22,14.1665,14.1741,1881600.0
2012-10-22 10:30:00,18.53,18.54,18.43,18.45,1319400.0,14.1741,14.1818,14.0976,14.1129,1319400.0
2012-10-22 11:00:00,18.45,18.49,18.43,18.47,1242800.0,14.1129,14.1435,14.0976,14.1282,1242800.0
2012-10-22 11:30:00,18.47,18.58,18.46,18.56,1038000.0,14.1282,14.2123,14.1206,14.197,1038000.0
2012-10-22 12:00:00,18.56,18.56,18.5,18.52,924200.0,14.197,14.197,14.1512,14.1665,924200.0
2012-10-22 12:30:00,18.52,18.58,18.5,18.52,933200.0,14.1665,14.2123,14.1512,14.1665,933200.0
2012-10-22 13:00:00,18.52,18.53,18.46,18.47,1557600.0,14.1665,14.1741,14.1206,14.1282,1557600.0
2012-10-22 13:30:00,18.47,18.5,18.45,18.49,1148400.0,14.1282,14.1512,14.1129,14.1435,1148400.0
2012-10-22 14:00:00,18.49,18.53,18.47,18.49,1503600.0,14.1435,14.1741,14.1282,14.1435,1503600.0
2012-10-22 14:30:00,18.49,18.5,18.44,18.46,1143400.0,14.1435,14.1512,14.1053,14.1206,1143400.0
2012-10-22 15:00:00,18.46,18.48,18.43,18.47,1140600.0,14.1206,14.1359,14.0976,14.1282,1140600.0
2012-10-22 15:30:00,18.46,18.53,18.43,18.52,2363400.0,14.1206,14.1741,14.0976,14.1665,2363400.0
2012-10-23 09:30:00,18.28,18.35,18.09,18.12,3425200.0,13.9829,14.0364,13.8375,13.8605,3425200.0
2012-10-23 10:00:00,18.12,18.2,18.08,18.11,2928200.0,13.8605,13.9217,13.8299,13.8528,2928200.0
2012-10-23 10:30:00,18.11,18.13,18.04,18.12,2775800.0,13.8528,13.8681,13.7993,13.8605,2775800.0
2012-10-23 11:00:00,18.12,18.16,18.08,18.16,1789600.0,13.8605,13.8911,13.8299,13.8911,1789600.0
2012-10-23 11:30:00,18.16,18.18,18.13,18.17,1250000.0,13.8911,13.9064,13.8681,13.8987,1250000.0
2012-10-23 12:00:00,18.18,18.23,18.14,18.21,1348200.0,13.9064,13.9446,13.8758,13.9293,1348200.0
2012-10-23 12:30:00,18.21,18.25,18.2,18.22,929400.0,13.9293,13.9599,13.9217,13.937,929400.0
2012-10-23 13:00:00,18.23,18.24,18.15,18.16,1127400.0,13.9446,13.9523,13.8834,13.8911,1127400.0
2012-10-23 13:30:00,18.16,18.19,18.12,18.18,1162400.0,13.8911,13.914,13.8605,13.9064,1162400.0
2012-10-23 14:00:00,18.18,18.23,18.14,18.16,1431800.0,13.9064,13.9446,13.8758,13.8911,1431800.0
2012-10-23 14:30:00,18.16,18.21,18.16,18.21,1232400.0,13.8911,13.9293,13.8911,13.9293,1232400.0
2012-10-23 15:00:00,18.2,18.23,18.17,18.2,1384400.0,13.9217,13.9446,13.8987,13.9217,1384400.0
2012-10-23 15:30:00,18.2,18.24,18.16,18.2,4998200.0,13.9217,13.9523,13.8911,13.9217,4998200.0
2012-10-24 09:30:00,18.31,18.36,18.19,18.34,1777600.0,14.0058,14.0441,13.914,14.0288,1777600.0
2012-10-24 10:00:00,18.34,18.38,18.29,18.34,2329600.0,14.0288,14.0594,13.9905,14.0288,2329600.0
2012-10-24 10:30:00,18.34,18.43,18.32,18.39,1600000.0,14.0288,14.0976,14.0135,14.067,1600000.0
2012-10-24 11:00:00,18.39,18.42,18.33,18.36,1401800.0,14.067,14.09,14.0211,14.0441,1401800.0
2012-10-24 11:30:00,18.36,18.36,18.31,18.31,906800.0,14.0441,14.0441,14.0058,14.0058,906800.0
2012-10-24 12:00:00,18.31,18.36,18.27,18.34,1014800.0,14.0058,14.0441,13.9752,14.0288,1014800.0
2012-10-24 12:30:00,18.34,18.36,18.27,18.34,1360600.0,14.0288,14.0441,13.9752,14.0288,1360600.0
2012-10-24 13:00:00,18.33,18.4,18.33,18.36,1555600.0,14.0211,14.0747,14.0211,14.0441,1555600.0
2012-10-24 13:30:00,18.36,18.36,18.31,18.34,934200.0,14.0441,14.0441,14.0058,14.0288,934200.0
2012-10-24 14:00:00,18.34,18.36,18.26,18.36,1868200.0,14.0288,14.0441,13.9676,14.0441,1868200.0
2012-10-24 14:30:00,18.35,18.36,18.25,18.27,1645800.0,14.0364,14.0441,13.9599,13.9752,1645800.0
2012-10-24 15:00:00,18.27,18.3,18.24,18.27,2388800.0,13.9752,13.9982,13.9523,13.9752,2388800.0
2012-10-24 15:30:00,18.27,18.27,18.17,18.21,3650600.0,13.9752,13.9752,13.8987,13.9293,3650600.0
2012-10-25 09:30:00,18.34,18.45,18.22,18.36,2127600.0,14.0288,14.1129,13.937,14.0441,2127600.0
2012-10-25 10:00:00,18.36,18.39,18.28,18.28,1627200.0,14.0441,14.067,13.9829,13.9829,1627200.0
2012-10-25 10:30:00,18.28,18.28,18.18,18.25,1242600.0,13.9829,13.9829,13.9064,13.9599,1242600.0
2012-10-25 11:00:00,18.25,18.28,18.21,18.22,1073200.0,13.9599,13.9829,13.9293,13.937,1073200.0
2012-10-25 11:30:00,18.22,18.25,18.1,18.19,1653000.0,13.937,13.9599,13.8452,13.914,1653000.0
2012-10-25 12:00:00,18.18,18.22,18.15,18.21,781600.0,13.9064,13.937,13.8834,13.9293,781600.0
2012-10-25 12:30:00,18.21,18.28,18.18,18.27,743400.0,13.9293,13.9829,13.9064,13.9752,743400.0
2012-10-25 13:00:00,18.26,18.28,18.2,18.25,760000.0,13.9676,13.9829,13.9217,13.9599,760000.0
2012-10-25 13:30:00,18.25,18.29,18.2,18.22,1424600.0,13.9599,13.9905,13.9217,13.937,1424600.0
2012-10-25 14:00:00,18.22,18.25,18.2,18.21,629600.0,13.937,13.9599,13.9217,13.9293,629600.0
2012-10-25 14:30:00,18.21,18.27,18.21,18.21,699400.0,13.9293,13.9752,13.9293,13.9293,699400.0
2012-10-25 15:00:00,18.21,18.22,18.16,18.19,1544000.0,13.9293,13.937,13.8911,13.914,1544000.0
2012-10-25 15:30:00,18.19,18.21,18.11,18.18,3764200.0,13.914,13.9293,13.8528,13.9064,3764200.0
2012-10-26 09:30:00,18.32,18.75,18.32,18.64,6104200.0,14.0135,14.3424,14.0135,14.2582,6104200.0
2012-10-26 10:00:00,18.65,18.75,18.63,18.69,4785200.0,14.2659,14.3424,14.2506,14.2965,4785200.0
2012-10-26 10:30:00,18.68,18.73,18.5,18.52,3744800.0,14.2888,14.3271,14.1512,14.1665,3744800.0
2012-10-26 11:00:00,18.52,18.66,18.46,18.65,2783200.0,14.1665,14.2735,14.1206,14.2659,2783200.0
2012-10-26 11:30:00,18.66,18.68,18.61,18.61,2524000.0,14.2735,14.2888,14.2353,14.2353,2524000.0
2012-10-26 12:00:00,18.61,18.63,18.54,18.58,2859600.0,14.2353,14.2506,14.1818,14.2123,2859600.0
2012-10-26 12:30:00,18.58,18.65,18.54,18.65,1258400.0,14.2123,14.2659,14.1818,14.2659,1258400.0
2012-10-26 13:00:00,18.65,18.71,18.61,18.65,3133800.0,14.2659,14.3118,14.2353,14.2659,3133800.0
2012-10-26 13:30:00,18.65,18.83,18.65,18.82,2885600.0,14.2659,14.4036,14.2659,14.3959,2885600.0
2012-10-26 14:00:00,18.82,18.85,18.77,18.82,2769200.0,14.3959,14.4189,14.3577,14.3959,2769200.0
2012-10-26 14:30:00,18.82,18.88,18.8,18.84,2102000.0,14.3959,14.4418,14.3806,14.4112,2102000.0
2012-10-26 15:00:00,18.84,18.89,18.82,18.88,1929200.0,14.4112,14.4495,14.3959,14.4418,1929200.0
2012-10-26 15:30:00,18.88,18.89,18.76,18.79,5281000.0,14.4418,14.4495,14.35,14.373,5281000.0
2012-10-31 09:30:00,18.84,18.85,18.57,18.74,3245000.0,14.4112,14.4189,14.2047,14.3347,3245000.0
2012-10-31 10:00:00,18.75,18.93,18.73,18.91,2854600.0,14.3424,14.4801,14.3271,14.4648,2854600.0
2012-10-31 10:30:00,18.91,18.92,18.77,18.78,3161600.0,14.4648,14.4724,14.3577,14.3653,3161600.0
2012-10-31 11:00:00,18.78,18.78,18.67,18.69,3479000.0,14.3653,14.3653,14.2812,14.2965,3479000.0
2012-10-31 11:30:00,18.69,18.74,18.66,18.68,1644200.0,14.2965,14.3347,14.2735,14.2888,1644200.0
2012-10-31 12:00:00,18.68,18.7,18.59,18.61,1460000.0,14.2888,14.3041,14.22,14.2353,1460000.0
2012-10-31 12:30:00,18.61,18.65,18.58,18.65,1310600.0,14.2353,14.2659,14.2123,14.2659,1310600.0
2012-10-31 13:00:00,18.64,18.67,18.61,18.61,1240600.0,14.2582,14.2812,14.2353,14.2353,1240600.0
2012-10-31 13:30:00,18.61,18.66,18.61,18.65,752600.0,14.2353,14.2735,14.2353,14.2659,752600.0
2012-10-31 14:00:00,18.65,18.68,18.64,18.64,1145600.0,14.2659,14.2888,14.2582,14.2582,1145600.0
2012-10-31 14:30:00,18.65,18.68,18.61,18.63,1374200.0,14.2659,14.2888,14.2353,14.2506,1374200.0
2012-10-31 15:00:00,18.62,18.71,18.56,18.7,1680400.0,14.2429,14.3118,14.197,14.3041,1680400.0
2012-10-31 15:30:00,18.7,18.77,18.68,18.76,5553200.0,14.3041,14.3577,14.2888,14.35,5553200.0
2012-11-01 09:30:00,18.83,18.88,18.71,18.83,3092200.0,14.4036,14.4418,14.3118,14.4036,3092200.0
2012-11-01 10:00:00,18.84,18.91,18.79,18.9,2417000.0,14.4112,14.4648,14.373,14.4571,2417000.0
2012-11-01 10:30:00,18.9,18.98,18.86,18.89,1890800.0,14.4571,14.5183,14.4265,14.4495,1890800.0
2012-11-01 11:00:00,18.89,18.91,18.84,18.88,1575000.0,14.4495,14.4648,14.4112,14.4418,1575000.0
2012-11-01 11:30:00,18.89,18.89,18.81,18.84,1654600.0,14.4495,14.4495,14.3883,14.4112,1654600.0
2012-11-01 12:00:00,18.84,18.84,18.77,18.81,1656800.0,14.4112,14.4112,14.3577,14.3883,1656800.0
2012-11-01 12:30:00,18.81,18.82,18.74,18.75,1174200.0,14.3883,14.3959,14.3347,14.3424,1174200.0
2012-11-01 13:00:00,18.75,18.76,18.7,18.72,918400.0,14.3424,14.35,14.3041,14.3194,918400.0
2012-11-01 13:30:00,18.72,18.74,18.68,18.7,944600.0,14.3194,14.3347,14.2888,14.3041,944600.0
2012-11-01 14:00:00,18.7,18.77,18.7,18.76,1414000.0,14.3041,14.3577,14.3041,14.35,1414000.0
2012-11-01 14:30:00,18.76,18.84,18.75,18.83,990800.0,14.35,14.4112,14.3424,14.4036,990800.0
2012-11-01 15:00:00,18.82,18.83,18.77,18.77,902600.0,14.3959,14.4036,14.3577,14.3577,902600.0
2012-11-01 15:30:00,18.78,18.8,18.75,18.78,2670600.0,14.3653,14.3806,14.3424,14.3653,2670600.0
2012-11-02 09:30:00,18.9,18.96,18.79,18.93,2384000.0,14.4571,14.503,14.373,14.4801,2384000.0
2012-11-02 10:00:00,18.93,18.94,18.8,18.86,1793400.0,14.4801,14.4877,14.3806,14.4265,1793400.0
2012-11-02 10:30:00,18.86,18.9,18.83,18.86,1824800.0,14.4265,14.4571,14.4036,14.4265,1824800.0
2012-11-02 11:00:00,18.86,18.93,18.86,18.92,2030200.0,14.4265,14.4801,14.4265,14.4724,2030200.0
2012-11-02 11:30:00,18.93,18.94,18.89,18.93,1094200.0,14.4801,14.4877,14.4495,14.4801,1094200.0
2012-11-02 12:00:00,18.93,18.95,18.91,18.95,1797200.0,14.4801,14.4954,14.4648,14.4954,1797200.0
2012-11-02 12:30:00,18.95,18.97,18.93,18.96,1111600.0,14.4954,14.5107,14.4801,14.503,1111600.0
2012-11-02 13:00:00,18.95,18.98,18.93,18.93,1150400.0,14.4954,14.5183,14.4801,14.4801,1150400.0
2012-11-02 13:30:00,18.93,18.98,18.9,18.93,1415600.0,14.4801,14.5183,14.4571,14.4801,1415600.0
2012-11-02 14:00:00,18.93,18.93,18.89,18.92,1467400.0,14.4801,14.4801,14.4495,14.4724,1467400.0
2012-11-02 14:30:00,18.92,18.92,18.83,18.86,1790000.0,14.4724,14.4724,14.4036,14.4265,1790000.0
2012-11-02 15:00:00,18.86,18.88,18.81,18.85,1973800.0,14.4265,14.4418,14.3883,14.4189,1973800.0
2012-11-02 15:30:00,18.85,18.86,18.79,18.81,5622400.0,14.4189,14.4265,14.373,14.3883,5622400.0
2012-11-05 09:30:00,18.69,18.73,18.36,18.45,3496000.0,14.2965,14.3271,14.0441,14.1129,3496000.0
2012-11-05 10:00:00,18.45,18.5,18.43,18.46,3441400.0,14.1129,14.1512,14.0976,14.1206,3441400.0
2012-11-05 10:30:00,18.46,18.61,18.46,18.6,2112800.0,14.1206,14.2353,14.1206,14.2276,2112800.0
2012-11-05 11:00:00,18.6,18.61,18.56,18.56,1594000.0,14.2276,14.2353,14.197,14.197,1594000.0
2012-11-05 11:30:00,18.57,18.57,18.5,18.55,1170200.0,14.2047,14.2047,14.1512,14.1894,1170200.0
2012-11-05 12:00:00,18.55,18.58,18.54,18.56,1319000.0,14.1894,14.2123,14.1818,14.197,1319000.0
2012-11-05 12:30:00,18.55,18.58,18.52,18.54,1088600.0,14.1894,14.2123,14.1665,14.1818,1088600.0
2012-11-05 13:00:00,18.53,18.61,18.51,18.6,986000.0,14.1741,14.2353,14.1588,14.2276,986000.0
2012-11-05 13:30:00,18.6,18.62,18.56,18.6,975000.0,14.2276,14.2429,14.197,14.2276,975000.0
2012-11-05 14:00:00,18.6,18.65,18.6,18.65,1620200.0,14.2276,14.2659,14.2276,14.2659,1620200.0
2012-11-05 14:30:00,18.65,18.71,18.64,18.67,1345000.0,14.2659,14.3118,14.2582,14.2812,1345000.0
2012-11-05 15:00:00,18.67,18.71,18.66,18.68,1208200.0,14.2812,14.3118,14.2735,14.2888,1208200.0
2012-11-05 15:30:00,18.68,18.75,18.68,18.72,4345200.0,14.2888,14.3424,14.2888,14.3194,4345200.0
2012-11-06 09:30:00,18.71,18.74,18.64,18.73,3085600.0,14.3118,14.3347,14.2582,14.3271,3085600.0
2012-11-06 10:00:00,18.73,18.73,18.64,18.68,1572600.0,14.3271,14.3271,14.2582,14.2888,1572600.0
2012-11-06 10:30:00,18.68,18.69,18.63,18.64,2338200.0,14.2888,14.2965,14.2506,14.2582,2338200.0
2012-11-06 11:00:00,18.64,18.68,18.61,18.64,1575200.0,14.2582,14.2888,14.2353,14.2582,1575200.0
2012-11-06 11:30:00,18.64,18.7,18.63,18.68,2877400.0,14.2582,14.3041,14.2506,14.2888,2877400.0
2012-11-06 12:00:00,18.68,18.74,18.68,18.73,2015200.0,14.2888,14.3347,14.2888,14.3271,2015200.0
2012-11-06 12:30:00,18.73,18.74,18.68,18.72,1571800.0,14.3271,14.3347,14.2888,14.3194,1571800.0
2012-11-06 13:00:00,18.71,18.72,18.68,18.72,985200.0,14.3118,14.3194,14.2888,14.3194,985200.0
2012-11-06 13:30:00,18.72,18.75,18.71,18.73,1080400.0,14.3194,14.3424,14.3118,14.3271,1080400.0
2012-11-06 14:00:00,18.73,18.74,18.72,18.74,1037400.0,14.3271,14.3347,14.3194,14.3347,1037400.0
2012-11-06 14:30:00,18.74,18.75,18.67,18.68,1547400.0,14.3347,14.3424,14.2812,14.2888,1547400.0
2012-11-06 15:00:00,18.69,18.7,18.64,18.64,1277600.0,14.2965,14.3041,14.2582,14.2582,1277600.0
2012-11-06 15:30:00,18.65,18.65,18.59,18.6,4236600.0,14.2659,14.2659,14.22,14.2276,4236600.0
2012-11-07 09:30:00,18.41,18.47,18.25,18.26,4704600.0,14.0823,14.1282,13.9599,13.9676,4704600.0
2012-11-07 10:00:00,18.25,18.26,18.02,18.08,3630200.0,13.9599,13.9676,13.784,13.8299,3630200.0
2012-11-07 10:30:00,18.08,18.27,18.08,18.2,4128600.0,13.8299,13.9752,13.8299,13.9217,4128600.0
2012-11-07 11:00:00,18.2,18.25,18.15,18.16,2071000.0,13.9217,13.9599,13.8834,13.8911,2071000.0
2012-11-07 11:30:00,18.16,18.29,18.11,18.28,1991600.0,13.8911,13.9905,13.8528,13.9829,1991600.0
2012-11-07 12:00:00,18.28,18.32,18.24,18.31,1235800.0,13.9829,14.0135,13.9523,14.0058,1235800.0
2012-11-07 12:30:00,18.3,18.31,18.25,18.26,763400.0,13.9982,14.0058,13.9599,13.9676,763400.0
2012-11-07 13:00:00,18.26,18.33,18.25,18.3,1338400.0,13.9676,14.0211,13.9599,13.9982,1338400.0
2012-11-07 13:30:00,18.3,18.34,18.27,18.29,1081200.0,13.9982,14.0288,13.9752,13.9905,1081200.0
2012-11-07 14:00:00,18.29,18.34,18.26,18.27,1252400.0,13.9905,14.0288,13.9676,13.9752,1252400.0
2012-11-07 14:30:00,18.27,18.36,18.22,18.35,2125800.0,13.9752,14.0441,13.937,14.0364,2125800.0
2012-11-07 15:00:00,18.35,18.38,18.3,18.37,2371800.0,14.0364,14.0594,13.9982,14.0517,2371800.0
2012-11-07 15:30:00,18.36,18.38,18.27,18.28,5286600.0,14.0441,14.0594,13.9752,13.9829,5286600.0
2012-11-08 09:30:00,18.21,18.42,18.14,18.39,2418000.0,13.9293,14.09,13.8758,14.067,2418000.0
2012-11-08 10:00:00,18.38,18.4,18.31,18.36,1360400.0,14.0594,14.0747,14.0058,14.0441,1360400.0
2012-11-08 10:30:00,18.36,18.37,18.26,18.31,1635000.0,14.0441,14.0517,13.9676,14.0058,1635000.0
2012-11-08 11:00:00,18.31,18.35,18.28,18.32,1348200.0,14.0058,14.0364,13.9829,14.0135,1348200.0
2012-11-08 11:30:00,18.32,18.33,18.21,18.26,1179400.0,14.0135,14.0211,13.9293,13.9676,1179400.0
2012-11-08 12:00:00,18.26,18.28,18.22,18.24,1607400.0,13.9676,13.9829,13.937,13.9523,1607400.0
2012-11-08 12:30:00,18.24,18.25,18.17,18.25,1048000.0,13.9523,13.9599,13.8987,13.9599,1048000.0
2012-11-08 13:00:00,18.25,18.25,18.1,18.15,1023800.0,13.9599,13.9599,13.8452,13.8834,1023800.0
2012-11-08 13:30:00,18.15,18.24,18.11,18.23,637400.0,13.8834,13.9523,13.8528,13.9446,637400.0
2012-11-08 14:00:00,18.23,18.23,18.17,18.17,713200.0,13.9446,13.9446,13.8987,13.8987,713200.0
2012-11-08 14:30:00,18.17,18.18,18.12,18.16,1845800.0,13.8987,13.9064,13.8605,13.8911,1845800.0
2012-11-08 15:00:00,18.15,18.18,18.14,18.18,2513600.0,13.8834,13.9064,13.8758,13.9064,2513600.0
2012-11-08 15:30:00,18.18,18.19,18.1,18.11,3642000.0,13.9064,13.914,13.8452,13.8528,3642000.0
2012-11-09 09:30:00,18.0,18.08,17.93,18.04,2334200.0,13.7687,13.8299,13.7151,13.7993,2334200.0
2012-11-09 10:00:00,18.03,18.08,18.02,18.07,2545800.0,13.7916,13.8299,13.784,13.8222,2545800.0
2012-11-09 10:30:00,18.07,18.08,17.98,18.03,2162000.0,13.8222,13.8299,13.7534,13.7916,2162000.0
2012-11-09 11:00:00,18.03,18.06,18.02,18.05,1637800.0,13.7916,13.8146,13.784,13.8069,1637800.0
2012-11-09 11:30:00,18.05,18.06,18.03,18.06,1373000.0,13.8069,13.8146,13.7916,13.8146,1373000.0
2012-11-09 12:00:00,18.06,18.14,18.05,18.12,1101000.0,13.8146,13.8758,13.8069,13.8605,1101000.0
2012-11-09 12:30:00,18.13,18.16,18.1,18.14,706200.0,13.8681,13.8911,13.8452,13.8758,706200.0
2012-11-09 13:00:00,18.14,18.15,17.98,17.98,1426400.0,13.8758,13.8834,13.7534,13.7534,1426400.0
2012-11-09 13:30:00,17.98,18.06,17.96,18.06,1046400.0,13.7534,13.8146,13.7381,13.8146,1046400.0
2012-11-09 14:00:00,18.06,18.09,18.03,18.09,1100800.0,13.8146,13.8375,13.7916,13.8375,1100800.0
2012-11-09 14:30:00,18.09,18.12,18.05,18.09,2084000.0,13.8375,13.8605,13.8069,13.8375,2084000.0
2012-11-09 15:00:00,18.09,18.09,18.04,18.09,1072200.0,13.8375,13.8375,13.7993,13.8375,1072200.0
2012-11-09 15:30:00,18.08,18.13,18.02,18.06,3451800.0,13.8299,13.8681,13.784,13.8146,3451800.0
2012-11-12 09:30:00,18.06,18.06,17.92,18.02,1620800.0,13.8146,13.8146,13.7075,13.784,1620800.0
2012-11-12 10:00:00,18.01,18.07,17.99,18.05,2279200.0,13.7763,13.8222,13.761,13.8069,2279200.0
2012-11-12 10:30:00,18.05,18.07,17.99,17.99,905000.0,13.8069,13.8222,13.761,13.761,905000.0
2012-11-12 11:00:00,17.99,18.04,17.98,18.01,598600.0,13.761,13.7993,13.7534,13.7763,598600.0
2012-11-12 11:30:00,18.01,18.03,17.99,18.0,530200.0,13.7763,13.7916,13.761,13.7687,530200.0
2012-11-12 12:00:00,18.0,18.04,17.98,18.03,517200.0,13.7687,13.7993,13.7534,13.7916,517200.0
2012-11-12 12:30:00,18.03,18.07,18.03,18.06,1102200.0,13.7916,13.8222,13.7916,13.8146,1102200.0
2012-11-12 13:00:00,18.07,18.11,18.06,18.08,1080400.0,13.8222,13.8528,13.8146,13.8299,1080400.0
2012-11-12 13:30:00,18.07,18.1,18.04,18.08,829800.0,13.8222,13.8452,13.7993,13.8299,829800.0
2012-11-12 14:00:00,18.09,18.12,18.06,18.1,884400.0,13.8375,13.8605,13.8146,13.8452,884400.0
2012-11-12 14:30:00,18.1,18.11,18.07,18.1,1469000.0,13.8452,13.8528,13.8222,13.8452,1469000.0
2012-11-12 15:00:00,18.1,18.11,18.05,18.1,1437000.0,13.8452,13.8528,13.8069,13.8452,1437000.0
2012-11-12 15:30:00,18.1,18.11,18.06,18.09,2493600.0,13.8452,13.8528,13.8146,13.8375,2493600.0
2012-11-13 09:30:00,18.0,18.17,17.88,18.14,3342200.0,13.7687,13.8987,13.6769,13.8758,3342200.0
2012-11-13 10:00:00,18.15,18.26,18.11,18.18,1943400.0,13.8834,13.9676,13.8528,13.9064,1943400.0
2012-11-13 10:30:00,18.18,18.25,18.17,18.24,3603800.0,13.9064,13.9599,13.8987,13.9523,3603800.0
2012-11-13 11:00:00,18.24,18.28,18.22,18.23,1337000.0,13.9523,13.9829,13.937,13.9446,1337000.0
2012-11-13 11:30:00,18.24,18.28,18.23,18.28,1356200.0,13.9523,13.9829,13.9446,13.9829,1356200.0
2012-11-13 12:00:00,18.28,18.3,18.22,18.23,820400.0,13.9829,13.9982,13.937,13.9446,820400.0
2012-11-13 12:30:00,18.23,18.23,18.17,18.2,1262600.0,13.9446,13.9446,13.8987,13.9217,1262600.0
2012-11-13 13:00:00,18.19,18.25,18.17,18.21,831400.0,13.914,13.9599,13.8987,13.9293,831400.0
2012-11-13 13:30:00,18.21,18.27,18.2,18.26,1933400.0,13.9293,13.9752,13.9217,13.9676,1933400.0
2012-11-13 14:00:00,18.25,18.28,18.24,18.27,1933400.0,13.9599,13.9829,13.9523,13.9752,1933400.0
2012-11-13 14:30:00,18.28,18.28,18.19,18.21,1784200.0,13.9829,13.9829,13.914,13.9293,1784200.0
2012-11-13 15:00:00,18.22,18.24,18.11,18.12,1547800.0,13.937,13.9523,13.8528,13.8605,1547800.0
2012-11-13 15:30:00,18.12,18.13,18.05,18.06,2283000.0,13.8605,13.8681,13.8069,13.8146,2283000.0
2012-11-14 09:30:00,18.11,18.11,18.0,18.06,2401600.0,13.8528,13.8528,13.7687,13.8146,2401600.0
2012-11-14 10:00:00,18.06,18.11,17.93,17.93,1774600.0,13.8146,13.8528,13.7151,13.7151,1774600.0
2012-11-14 10:30:00,17.93,17.94,17.8,17.85,2684800.0,13.7151,13.7228,13.6157,13.654,2684800.0
2012-11-14 11:00:00,17.86,17.96,17.83,17.96,1951800.0,13.6616,13.7381,13.6387,13.7381,1951800.0
2012-11-14 11:30:00,17.95,17.96,17.89,17.95,942200.0,13.7304,13.7381,13.6845,13.7304,942200.0
2012-11-14 12:00:00,17.96,17.96,17.9,17.92,1295200.0,13.7381,13.7381,13.6922,13.7075,1295200.0
2012-11-14 12:30:00,17.91,17.93,17.8,17.8,1318400.0,13.6998,13.7151,13.6157,13.6157,1318400.0
2012-11-14 13:00:00,17.81,17.85,17.79,17.82,1105200.0,13.6234,13.654,13.6081,13.631,1105200.0
2012-11-14 13:30:00,17.82,17.85,17.78,17.85,1712000.0,13.631,13.654,13.6004,13.654,1712000.0
2012-11-14 14:00:00,17.86,17.89,17.81,17.85,1087600.0,13.6616,13.6845,13.6234,13.654,1087600.0
2012-11-14 14:30:00,17.85,17.85,17.81,17.82,1159000.0,13.654,13.654,13.6234,13.631,1159000.0
2012-11-14 15:00:00,17.82,17.82,17.66,17.71,2256200.0,13.631,13.631,13.5086,13.5469,2256200.0
2012-11-14 15:30:00,17.72,17.72,17.66,17.71,5000400.0,13.5545,13.5545,13.5086,13.5469,5000400.0
2012-11-15 09:30:00,17.68,17.85,17.68,17.75,1640000.0,13.5239,13.654,13.5239,13.5775,1640000.0
2012-11-15 10:00:00,17.75,17.82,17.69,17.75,1573000.0,13.5775,13.631,13.5316,13.5775,1573000.0
2012-11-15 10:30:00,17.75,17.82,17.68,17.68,1228400.0,13.5775,13.631,13.5239,13.5239,1228400.0
2012-11-15 11:00:00,17.68,17.71,17.57,17.61,1690800.0,13.5239,13.5469,13.4398,13.4704,1690800.0
2012-11-15 11:30:00,17.61,17.67,17.49,17.52,2558400.0,13.4704,13.5163,13.3786,13.4015,2558400.0
2012-11-15 12:00:00,17.52,17.56,17.48,17.52,1807000.0,13.4015,13.4321,13.3709,13.4015,1807000.0
2012-11-15 12:30:00,17.52,17.61,17.52,17.59,948000.0,13.4015,13.4704,13.4015,13.4551,948000.0
2012-11-15 13:00:00,17.59,17.65,17.55,17.65,1207600.0,13.4551,13.501,13.4245,13.501,1207600.0
2012-11-15 13:30:00,17.65,17.69,17.61,17.66,1148000.0,13.501,13.5316,13.4704,13.5086,1148000.0
2012-11-15 14:00:00,17.66,17.66,17.57,17.59,1046800.0,13.5086,13.5086,13.4398,13.4551,1046800.0
2012-11-15 14:30:00,17.59,17.61,17.56,17.58,1072600.0,13.4551,13.4704,13.4321,13.4474,1072600.0
2012-11-15 15:00:00,17.58,17.58,17.5,17.53,2025400.0,13.4474,13.4474,13.3862,13.4092,2025400.0
2012-11-15 15:30:00,17.53,17.6,17.5,17.57,3372400.0,13.4092,13.4627,13.3862,13.4398,3372400.0
2012-11-16 09:30:00,17.59,17.63,17.49,17.55,7123400.0,13.4551,13.4857,13.3786,13.4245,7123400.0
2012-11-16 10:00:00,17.55,17.64,17.48,17.62,2145400.0,13.4245,13.4933,13.3709,13.478,2145400.0
2012-11-16 10:30:00,17.63,17.69,17.6,17.69,2030800.0,13.4857,13.5316,13.4627,13.5316,2030800.0
2012-11-16 11:00:00,17.69,17.7,17.56,17.57,2947800.0,13.5316,13.5392,13.4321,13.4398,2947800.0
2012-11-16 11:30:00,17.57,17.73,17.55,17.72,2382400.0,13.4398,13.5622,13.4245,13.5545,2382400.0
2012-11-16 12:00:00,17.72,17.79,17.69,17.75,1415000.0,13.5545,13.6081,13.5316,13.5775,1415000.0
2012-11-16 12:30:00,17.75,17.75,17.67,17.67,1438800.0,13.5775,13.5775,13.5163,13.5163,1438800.0
2012-11-16 13:00:00,17.68,17.68,17.63,17.68,1091200.0,13.5239,13.5239,13.4857,13.5239,1091200.0
2012-11-16 13:30:00,17.68,17.68,17.65,17.66,966800.0,13.5239,13.5239,13.501,13.5086,966800.0
2012-11-16 14:00:00,17.66,17.67,17.58,17.59,848000.0,13.5086,13.5163,13.4474,13.4551,848000.0
2012-11-16 14:30:00,17.59,17.66,17.55,17.65,1181000.0,13.4551,13.5086,13.4245,13.501,1181000.0
2012-11-16 15:00:00,17.65,17.7,17.62,17.68,1093800.0,13.501,13.5392,13.478,13.5239,1093800.0
2012-11-16 15:30:00,17.68,17.78,17.68,17.73,4684600.0,13.5239,13.6004,13.5239,13.5622,4684600.0
2012-11-19 09:30:00,17.9,17.93,17.75,17.9,2775600.0,13.6922,13.7151,13.5775,13.6922,2775600.0
2012-11-19 10:00:00,17.9,17.97,17.85,17.93,1737600.0,13.6922,13.7457,13.654,13.7151,1737600.0
2012-11-19 10:30:00,17.93,17.97,17.89,17.9,1102400.0,13.7151,13.7457,13.6845,13.6922,1102400.0
2012-11-19 11:00:00,17.9,17.91,17.84,17.86,749000.0,13.6922,13.6998,13.6463,13.6616,749000.0
2012-11-19 11:30:00,17.86,17.89,17.82,17.88,993400.0,13.6616,13.6845,13.631,13.6769,993400.0
2012-11-19 12:00:00,17.88,17.92,17.87,17.91,839600.0,13.6769,13.7075,13.6692,13.6998,839600.0
2012-11-19 12:30:00,17.91,17.93,17.9,17.93,682800.0,13.6998,13.7151,13.6922,13.7151,682800.0
2012-11-19 13:00:00,17.92,17.93,17.87,17.88,731800.0,13.7075,13.7151,13.6692,13.6769,731800.0
2012-11-19 13:30:00,17.88,17.88,17.84,17.86,492800.0,13.6769,13.6769,13.6463,13.6616,492800.0
2012-11-19 14:00:00,17.86,17.97,17.85,17.93,1879200.0,13.6616,13.7457,13.654,13.7151,1879200.0
2012-11-19 14:30:00,17.93,18.02,17.92,18.0,1972600.0,13.7151,13.784,13.7075,13.7687,1972600.0
2012-11-19 15:00:00,18.0,18.0,17.96,17.98,959800.0,13.7687,13.7687,13.7381,13.7534,959800.0
2012-11-19 15:30:00,17.98,18.01,17.93,18.0,3897600.0,13.7534,13.7763,13.7151,13.7687,3897600.0
2012-11-20 09:30:00,17.98,18.11,17.95,18.1,2394600.0,13.7534,13.8528,13.7304,13.8452,2394600.0
2012-11-20 10:00:00,18.1,18.17,18.1,18.13,3441400.0,13.8452,13.8987,13.8452,13.8681,3441400.0
2012-11-20 10:30:00,18.14,18.26,18.13,18.24,1143800.0,13.8758,13.9676,13.8681,13.9523,1143800.0
2012-11-20 11:00:00,18.24,18.27,18.21,18.25,1132400.0,13.9523,13.9752,13.9293,13.9599,1132400.0
2012-11-20 11:30:00,18.25,18.31,18.22,18.29,1133400.0,13.9599,14.0058,13.937,13.9905,1133400.0
2012-11-20 12:00:00,18.3,18.31,18.23,18.24,795000.0,13.9982,14.0058,13.9446,13.9523,795000.0
2012-11-20 12:30:00,18.24,18.24,18.18,18.22,1013000.0,13.9523,13.9523,13.9064,13.937,1013000.0
2012-11-20 13:00:00,18.21,18.22,18.07,18.07,1872000.0,13.9293,13.937,13.8222,13.8222,1872000.0
2012-11-20 13:30:00,18.07,18.17,18.05,18.17,1245000.0,13.8222,13.8987,13.8069,13.8987,1245000.0
2012-11-20 14:00:00,18.17,18.22,18.15,18.2,942600.0,13.8987,13.937,13.8834,13.9217,942600.0
2012-11-20 14:30:00,18.21,18.24,18.19,18.23,1441600.0,13.9293,13.9523,13.914,13.9446,1441600.0
2012-11-20 15:00:00,18.23,18.25,18.21,18.21,1262000.0,13.9446,13.9599,13.9293,13.9293,1262000.0
2012-11-20 15:30:00,18.22,18.28,18.22,18.28,3023800.0,13.937,13.9829,13.937,13.9829,3023800.0
2012-11-21 09:30:00,18.33,18.33,18.18,18.25,1318400.0,14.0211,14.0211,13.9064,13.9599,1318400.0
2012-11-21 10:00:00,18.25,18.26,18.16,18.18,958200.0,13.9599,13.9676,13.8911,13.9064,958200.0
2012-11-21 10:30:00,18.18,18.2,18.15,18.16,792800.0,13.9064,13.9217,13.8834,13.8911,792800.0
2012-11-21 11:00:00,18.16,18.2,18.13,18.15,657200.0,13.8911,13.9217,13.8681,13.8834,657200.0
2012-11-21 11:30:00,18.16,18.24,18.14,18.22,689000.0,13.8911,13.9523,13.8758,13.937,689000.0
2012-11-21 12:00:00,18.22,18.27,18.22,18.26,1690200.0,13.937,13.9752,13.937,13.9676,1690200.0
2012-11-21 12:30:00,18.26,18.29,18.24,18.24,1024400.0,13.9676,13.9905,13.9523,13.9523,1024400.0
2012-11-21 13:00:00,18.25,18.25,18.22,18.22,251000.0,13.9599,13.9599,13.937,13.937,251000.0
2012-11-21 13:30:00,18.23,18.24,18.22,18.24,347600.0,13.9446,13.9523,13.937,13.9523,347600.0
2012-11-21 14:00:00,18.24,18.27,18.23,18.25,414600.0,13.9523,13.9752,13.9446,13.9599,414600.0
2012-11-21 14:30:00,18.25,18.27,18.23,18.25,353600.0,13.9599,13.9752,13.9446,13.9599,353600.0
2012-11-21 15:00:00,18.24,18.25,18.21,18.22,443000.0,13.9523,13.9599,13.9293,13.937,443000.0
2012-11-21 15:30:00,18.23,18.25,18.22,18.25,1522800.0,13.9446,13.9599,13.937,13.9599,1522800.0
2012-11-23 09:30:00,18.38,18.38,18.28,18.29,1143800.0,14.0594,14.0594,13.9829,13.9905,1143800.0
2012-11-23 10:00:00,18.29,18.43,18.29,18.42,995600.0,13.9905,14.0976,13.9905,14.09,995600.0
2012-11-23 10:30:00,18.42,18.43,18.37,18.39,472600.0,14.09,14.0976,14.0517,14.067,472600.0
2012-11-23 11:00:00,18.38,18.42,18.35,18.4,643000.0,14.0594,14.09,14.0364,14.0747,643000.0
2012-11-23 11:30:00,18.4,18.42,18.35,18.36,350200.0,14.0747,14.09,14.0364,14.0441,350200.0
2012-11-23 12:00:00,18.36,18.4,18.35,18.39,476400.0,14.0441,14.0747,14.0364,14.067,476400.0
2012-11-23 12:30:00,18.39,18.46,18.39,18.45,2088800.0,14.067,14.1206,14.067,14.1129,2088800.0
2012-11-26 09:30:00,18.35,18.4,18.31,18.36,1405800.0,14.0364,14.0747,14.0058,14.0441,1405800.0
2012-11-26 10:00:00,18.37,18.42,18.35,18.4,1054400.0,14.0517,14.09,14.0364,14.0747,1054400.0
2012-11-26 10:30:00,18.39,18.42,18.34,18.34,870400.0,14.067,14.09,14.0288,14.0288,870400.0
2012-11-26 11:00:00,18.34,18.36,18.29,18.32,1221000.0,14.0288,14.0441,13.9905,14.0135,1221000.0
2012-11-26 11:30:00,18.32,18.35,18.31,18.35,603200.0,14.0135,14.0364,14.0058,14.0364,603200.0
2012-11-26 12:00:00,18.35,18.36,18.32,18.36,963600.0,14.0364,14.0441,14.0135,14.0441,963600.0
2012-11-26 12:30:00,18.35,18.36,18.27,18.31,1095200.0,14.0364,14.0441,13.9752,14.0058,1095200.0
2012-11-26 13:00:00,18.31,18.34,18.29,18.32,629000.0,14.0058,14.0288,13.9905,14.0135,629000.0
2012-11-26 13:30:00,18.32,18.33,18.28,18.3,377800.0,14.0135,14.0211,13.9829,13.9982,377800.0
2012-11-26 14:00:00,18.31,18.32,18.28,18.29,477000.0,14.0058,14.0135,13.9829,13.9905,477000.0
2012-11-26 14:30:00,18.29,18.33,18.29,18.31,366400.0,13.9905,14.0211,13.9905,14.0058,366400.0
2012-11-26 15:00:00,18.32,18.33,18.27,18.31,828800.0,14.0135,14.0211,13.9752,14.0058,828800.0
2012-11-26 15:30:00,18.32,18.35,18.28,18.32,2112200.0,14.0135,14.0364,13.9829,14.0135,2112200.0
2012-11-27 09:30:00,18.22,18.31,18.2,18.31,2442400.0,13.937,14.0058,13.9217,14.0058,2442400.0
2012-11-27 10:00:00,18.31,18.32,18.2,18.22,1136600.0,14.0058,14.0135,13.9217,13.937,1136600.0
2012-11-27 10:30:00,18.22,18.27,18.2,18.24,1408000.0,13.937,13.9752,13.9217,13.9523,1408000.0
2012-11-27 11:00:00,18.25,18.27,18.24,18.25,648400.0,13.9599,13.9752,13.9523,13.9599,648400.0
2012-11-27 11:30:00,18.25,18.33,18.24,18.3,1294200.0,13.9599,14.0211,13.9523,13.9982,1294200.0
2012-11-27 12:00:00,18.3,18.31,18.27,18.3,857400.0,13.9982,14.0058,13.9752,13.9982,857400.0
2012-11-27 12:30:00,18.29,18.3,18.25,18.27,688800.0,13.9905,13.9982,13.9599,13.9752,688800.0
2012-11-27 13:00:00,18.27,18.27,18.24,18.25,699400.0,13.9752,13.9752,13.9523,13.9599,699400.0
2012-11-27 13:30:00,18.25,18.28,18.23,18.23,857400.0,13.9599,13.9829,13.9446,13.9446,857400.0
2012-11-27 14:00:00,18.24,18.25,18.15,18.17,912800.0,13.9523,13.9599,13.8834,13.8987,912800.0
2012-11-27 14:30:00,18.17,18.21,18.14,18.2,998800.0,13.8987,13.9293,13.8758,13.9217,998800.0
2012-11-27 15:00:00,18.2,18.24,18.2,18.23,1148400.0,13.9217,13.9523,13.9217,13.9446,1148400.0
2012-11-27 15:30:00,18.23,18.24,18.13,18.16,2595400.0,13.9446,13.9523,13.8681,13.8911,2595400.0
2012-11-28 09:30:00,18.13,18.15,18.04,18.08,1915400.0,13.8681,13.8834,13.7993,13.8299,1915400.0
2012-11-28 10:00:00,18.08,18.08,17.96,18.04,2698200.0,13.8299,13.8299,13.7381,13.7993,2698200.0
2012-11-28 10:30:00,18.04,18.13,18.02,18.09,1973000.0,13.7993,13.8681,13.784,13.8375,1973000.0
2012-11-28 11:00:00,18.08,18.13,18.06,18.11,1577800.0,13.8299,13.8681,13.8146,13.8528,1577800.0
2012-11-28 11:30:00,18.11,18.12,18.08,18.1,1068200.0,13.8528,13.8605,13.8299,13.8452,1068200.0
2012-11-28 12:00:00,18.1,18.13,18.04,18.12,1663200.0,13.8452,13.8681,13.7993,13.8605,1663200.0
2012-11-28 12:30:00,18.12,18.17,18.11,18.15,1231200.0,13.8605,13.8987,13.8528,13.8834,1231200.0
2012-11-28 13:00:00,18.16,18.18,18.15,18.15,956600.0,13.8911,13.9064,13.8834,13.8834,956600.0
2012-11-28 13:30:00,18.15,18.18,18.14,18.17,2282800.0,13.8834,13.9064,13.8758,13.8987,2282800.0
2012-11-28 14:00:00,18.18,18.22,18.17,18.21,967200.0,13.9064,13.937,13.8987,13.9293,967200.0
2012-11-28 14:30:00,18.2,18.25,18.19,18.23,887000.0,13.9217,13.9599,13.914,13.9446,887000.0
2012-11-28 15:00:00,18.24,18.32,18.21,18.32,1976800.0,13.9523,14.0135,13.9293,14.0135,1976800.0
2012-11-28 15:30:00,18.32,18.36,18.3,18.33,4796200.0,14.0135,14.0441,13.9982,14.0211,4796200.0
2012-11-29 09:30:00,18.35,18.4,18.32,18.39,2612400.0,14.0364,14.0747,14.0135,14.067,2612400.0
2012-11-29 10:00:00,18.39,18.43,18.32,18.35,2575000.0,14.067,14.0976,14.0135,14.0364,2575000.0
2012-11-29 10:30:00,18.35,18.39,18.33,18.38,1926400.0,14.0364,14.067,14.0211,14.0594,1926400.0
2012-11-29 11:00:00,18.38,18.4,18.35,18.35,1288800.0,14.0594,14.0747,14.0364,14.0364,1288800.0
2012-11-29 11:30:00,18.36,18.36,18.22,18.29,1554600.0,14.0441,14.0441,13.937,13.9905,1554600.0
2012-11-29 12:00:00,18.3,18.39,18.28,18.38,1042800.0,13.9982,14.067,13.9829,14.0594,1042800.0
2012-11-29 12:30:00,18.38,18.4,18.36,18.38,1004200.0,14.0594,14.0747,14.0441,14.0594,1004200.0
2012-11-29 13:00:00,18.38,18.4,18.35,18.37,1006600.0,14.0594,14.0747,14.0364,14.0517,1006600.0
2012-11-29 13:30:00,18.38,18.41,18.37,18.39,2118600.0,14.0594,14.0823,14.0517,14.067,2118600.0
2012-11-29 14:00:00,18.39,18.4,18.38,18.4,907400.0,14.067,14.0747,14.0594,14.0747,907400.0
2012-11-29 14:30:00,18.4,18.44,18.39,18.42,1114800.0,14.0747,14.1053,14.067,14.09,1114800.0
2012-11-29 15:00:00,18.42,18.43,18.39,18.42,1183000.0,14.09,14.0976,14.067,14.09,1183000.0
2012-11-29 15:30:00,18.42,18.45,18.41,18.43,3524400.0,14.09,14.1129,14.0823,14.0976,3524400.0
2012-11-30 09:30:00,18.43,18.47,18.38,18.42,1932000.0,14.0976,14.1282,14.0594,14.09,1932000.0
2012-11-30 10:00:00,18.43,18.5,18.4,18.49,1934400.0,14.0976,14.1512,14.0747,14.1435,1934400.0
2012-11-30 10:30:00,18.49,18.55,18.48,18.53,1425000.0,14.1435,14.1894,14.1359,14.1741,1425000.0
2012-11-30 11:00:00,18.53,18.54,18.47,18.48,961200.0,14.1741,14.1818,14.1282,14.1359,961200.0
2012-11-30 11:30:00,18.48,18.5,18.45,18.48,936000.0,14.1359,14.1512,14.1129,14.1359,936000.0
2012-11-30 12:00:00,18.48,18.5,18.47,18.49,729800.0,14.1359,14.1512,14.1282,14.1435,729800.0
2012-11-30 12:30:00,18.49,18.51,18.48,18.5,856600.0,14.1435,14.1588,14.1359,14.1512,856600.0
2012-11-30 13:00:00,18.5,18.54,18.49,18.53,766200.0,14.1512,14.1818,14.1435,14.1741,766200.0
2012-11-30 13:30:00,18.53,18.56,18.52,18.55,482000.0,14.1741,14.197,14.1665,14.1894,482000.0
2012-11-30 14:00:00,18.55,18.58,18.53,18.55,2035400.0,14.1894,14.2123,14.1741,14.1894,2035400.0
2012-11-30 14:30:00,18.56,18.56,18.54,18.54,1002800.0,14.197,14.197,14.1818,14.1818,1002800.0
2012-11-30 15:00:00,18.54,18.57,18.53,18.56,1585000.0,14.1818,14.2047,14.1741,14.197,1585000.0
2012-11-30 15:30:00,18.56,18.64,18.55,18.59,4211200.0,14.197,14.2582,14.1894,14.22,4211200.0
2012-12-03 09:30:00,18.68,18.71,18.64,18.67,1719200.0,14.2888,14.3118,14.2582,14.2812,1719200.0
2012-12-03 10:00:00,18.67,18.68,18.62,18.62,1891200.0,14.2812,14.2888,14.2429,14.2429,1891200.0
2012-12-03 10:30:00,18.62,18.63,18.5,18.55,1116400.0,14.2429,14.2506,14.1512,14.1894,1116400.0
2012-12-03 11:00:00,18.56,18.59,18.53,18.57,1100600.0,14.197,14.22,14.1741,14.2047,1100600.0
2012-12-03 11:30:00,18.58,18.6,18.54,18.6,1181600.0,14.2123,14.2276,14.1818,14.2276,1181600.0
2012-12-03 12:00:00,18.59,18.6,18.55,18.58,597200.0,14.22,14.2276,14.1894,14.2123,597200.0
2012-12-03 12:30:00,18.57,18.59,18.53,18.53,711200.0,14.2047,14.22,14.1741,14.1741,711200.0
2012-12-03 13:00:00,18.53,18.57,18.5,18.57,480000.0,14.1741,14.2047,14.1512,14.2047,480000.0
2012-12-03 13:30:00,18.57,18.57,18.49,18.53,569000.0,14.2047,14.2047,14.1435,14.1741,569000.0
2012-12-03 14:00:00,18.53,18.55,18.51,18.55,665800.0,14.1741,14.1894,14.1588,14.1894,665800.0
2012-12-03 14:30:00,18.55,18.6,18.55,18.59,1119000.0,14.1894,14.2276,14.1894,14.22,1119000.0
2012-12-03 15:00:00,18.59,18.62,18.54,18.56,1201600.0,14.22,14.2429,14.1818,14.197,1201600.0
2012-12-03 15:30:00,18.57,18.6,18.51,18.54,1859600.0,14.2047,14.2276,14.1588,14.1818,1859600.0
2012-12-04 09:30:00,18.53,18.61,18.51,18.59,2250600.0,14.1741,14.2353,14.1588,14.22,2250600.0
2012-12-04 10:00:00,18.59,18.59,18.53,18.54,2331600.0,14.22,14.22,14.1741,14.1818,2331600.0
2012-12-04 10:30:00,18.54,18.55,18.5,18.51,1776200.0,14.1818,14.1894,14.1512,14.1588,1776200.0
2012-12-04 11:00:00,18.5,18.54,18.49,18.5,1368600.0,14.1512,14.1818,14.1435,14.1512,1368600.0
2012-12-04 11:30:00,18.5,18.61,18.5,18.59,1446000.0,14.1512,14.2353,14.1512,14.22,1446000.0
2012-12-04 12:00:00,18.58,18.59,18.53,18.57,1173400.0,14.2123,14.22,14.1741,14.2047,1173400.0
2012-12-04 12:30:00,18.57,18.59,18.54,18.58,1022000.0,14.2047,14.22,14.1818,14.2123,1022000.0
2012-12-04 13:00:00,18.58,18.59,18.55,18.58,946400.0,14.2123,14.22,14.1894,14.2123,946400.0
2012-12-04 13:30:00,18.58,18.61,18.57,18.61,1050400.0,14.2123,14.2353,14.2047,14.2353,1050400.0
2012-12-04 14:00:00,18.61,18.62,18.58,18.59,1023000.0,14.2353,14.2429,14.2123,14.22,1023000.0
2012-12-04 14:30:00,18.58,18.61,18.57,18.6,998400.0,14.2123,14.2353,14.2047,14.2276,998400.0
2012-12-04 15:00:00,18.59,18.62,18.59,18.61,1220400.0,14.22,14.2429,14.22,14.2353,1220400.0
2012-12-04 15:30:00,18.61,18.63,18.59,18.59,2176400.0,14.2353,14.2506,14.22,14.22,2176400.0
2012-12-05 09:30:00,18.6,18.63,18.47,18.47,2643800.0,14.2276,14.2506,14.1282,14.1282,2643800.0
2012-12-05 10:00:00,18.48,18.53,18.45,18.47,1495400.0,14.1359,14.1741,14.1129,14.1282,1495400.0
2012-12-05 10:30:00,18.47,18.5,18.35,18.39,1691600.0,14.1282,14.1512,14.0364,14.067,1691600.0
2012-12-05 11:00:00,18.39,18.5,18.36,18.49,1661000.0,14.067,14.1512,14.0441,14.1435,1661000.0
2012-12-05 11:30:00,18.49,18.57,18.49,18.54,1162400.0,14.1435,14.2047,14.1435,14.1818,1162400.0
2012-12-05 12:00:00,18.55,18.6,18.55,18.58,1162400.0,14.1894,14.2276,14.1894,14.2123,1162400.0
2012-12-05 12:30:00,18.57,18.65,18.54,18.54,1566800.0,14.2047,14.2659,14.1818,14.1818,1566800.0
2012-12-05 13:00:00,18.54,18.54,18.49,18.5,1061000.0,14.1818,14.1818,14.1435,14.1512,1061000.0
2012-12-05 13:30:00,18.5,18.52,18.47,18.48,862600.0,14.1512,14.1665,14.1282,14.1359,862600.0
2012-12-05 14:00:00,18.48,18.53,18.48,18.5,1014600.0,14.1359,14.1741,14.1359,14.1512,1014600.0
2012-12-05 14:30:00,18.5,18.5,18.45,18.45,1518400.0,14.1512,14.1512,14.1129,14.1129,1518400.0
2012-12-05 15:00:00,18.45,18.51,18.45,18.47,1400000.0,14.1129,14.1588,14.1129,14.1282,1400000.0
2012-12-05 15:30:00,18.47,18.47,18.4,18.44,2759400.0,14.1282,14.1282,14.0747,14.1053,2759400.0
2012-12-06 09:30:00,18.46,18.53,18.45,18.47,1564600.0,14.1206,14.1741,14.1129,14.1282,1564600.0
2012-12-06 10:00:00,18.46,18.47,18.4,18.46,1320200.0,14.1206,14.1282,14.0747,14.1206,1320200.0
2012-12-06 10:30:00,18.46,18.55,18.45,18.53,1189800.0,14.1206,14.1894,14.1129,14.1741,1189800.0
2012-12-06 11:00:00,18.53,18.59,18.53,18.57,1335000.0,14.1741,14.22,14.1741,14.2047,1335000.0
2012-12-06 11:30:00,18.58,18.58,18.54,18.56,1039800.0,14.2123,14.2123,14.1818,14.197,1039800.0
2012-12-06 12:00:00,18.57,18.58,18.55,18.55,636000.0,14.2047,14.2123,14.1894,14.1894,636000.0
2012-12-06 12:30:00,18.55,18.58,18.54,18.56,844000.0,14.1894,14.2123,14.1818,14.197,844000.0
2012-12-06 13:00:00,18.55,18.6,18.54,18.55,1081600.0,14.1894,14.2276,14.1818,14.1894,1081600.0
2012-12-06 13:30:00,18.56,18.59,18.54,18.59,728000.0,14.197,14.22,14.1818,14.22,728000.0
2012-12-06 14:00:00,18.59,18.61,18.57,18.61,684000.0,14.22,14.2353,14.2047,14.2353,684000.0
2012-12-06 14:30:00,18.61,18.61,18.56,18.57,680000.0,14.2353,14.2353,14.197,14.2047,680000.0
2012-12-06 15:00:00,18.57,18.59,18.54,18.56,1015200.0,14.2047,14.22,14.1818,14.197,1015200.0
2012-12-06 15:30:00,18.56,18.61,18.55,18.58,2757200.0,14.197,14.2353,14.1894,14.2123,2757200.0
2012-12-07 09:30:00,18.63,18.67,18.48,18.48,1568400.0,14.2506,14.2812,14.1359,14.1359,1568400.0
2012-12-07 10:00:00,18.49,18.56,18.48,18.53,1753800.0,14.1435,14.197,14.1359,14.1741,1753800.0
2012-12-07 10:30:00,18.53,18.53,18.45,18.46,1931600.0,14.1741,14.1741,14.1129,14.1206,1931600.0
2012-12-07 11:00:00,18.46,18.55,18.41,18.53,2551000.0,14.1206,14.1894,14.0823,14.1741,2551000.0
2012-12-07 11:30:00,18.53,18.53,18.45,18.48,1165800.0,14.1741,14.1741,14.1129,14.1359,1165800.0
2012-12-07 12:00:00,18.48,18.54,18.46,18.54,1520000.0,14.1359,14.1818,14.1206,14.1818,1520000.0
2012-12-07 12:30:00,18.54,18.54,18.48,18.5,1443400.0,14.1818,14.1818,14.1359,14.1512,1443400.0
2012-12-07 13:00:00,18.5,18.53,18.49,18.5,1254600.0,14.1512,14.1741,14.1435,14.1512,1254600.0
2012-12-07 13:30:00,18.5,18.5,18.48,18.49,881000.0,14.1512,14.1512,14.1359,14.1435,881000.0
2012-12-07 14:00:00,18.49,18.5,18.49,18.5,929400.0,14.1435,14.1512,14.1435,14.1512,929400.0
2012-12-07 14:30:00,18.5,18.53,18.49,18.52,1831200.0,14.1512,14.1741,14.1435,14.1665,1831200.0
2012-12-07 15:00:00,18.52,18.53,18.5,18.52,1370400.0,14.1665,14.1741,14.1512,14.1665,1370400.0
2012-12-07 15:30:00,18.53,18.55,18.51,18.52,3808800.0,14.1741,14.1894,14.1588,14.1665,3808800.0
2012-12-10 09:30:00,18.48,18.64,18.45,18.61,1873600.0,14.1359,14.2582,14.1129,14.2353,1873600.0
2012-12-10 10:00:00,18.61,18.66,18.61,18.65,1363400.0,14.2353,14.2735,14.2353,14.2659,1363400.0
2012-12-10 10:30:00,18.64,18.75,18.64,18.74,1412400.0,14.2582,14.3424,14.2582,14.3347,1412400.0
2012-12-10 11:00:00,18.74,18.77,18.7,18.71,1756400.0,14.3347,14.3577,14.3041,14.3118,1756400.0
2012-12-10 11:30:00,18.71,18.73,18.69,18.71,679000.0,14.3118,14.3271,14.2965,14.3118,679000.0
2012-12-10 12:00:00,18.71,18.72,18.67,18.68,818200.0,14.3118,14.3194,14.2812,14.2888,818200.0
2012-12-10 12:30:00,18.68,18.68,18.67,18.67,979200.0,14.2888,14.2888,14.2812,14.2812,979200.0
2012-12-10 13:00:00,18.67,18.68,18.66,18.67,924000.0,14.2812,14.2888,14.2735,14.2812,924000.0
2012-12-10 13:30:00,18.67,18.7,18.65,18.7,1046200.0,14.2812,14.3041,14.2659,14.3041,1046200.0
2012-12-10 14:00:00,18.7,18.71,18.67,18.67,713800.0,14.3041,14.3118,14.2812,14.2812,713800.0
2012-12-10 14:30:00,18.67,18.67,18.62,18.64,812600.0,14.2812,14.2812,14.2429,14.2582,812600.0
2012-12-10 15:00:00,18.64,18.66,18.62,18.66,1128000.0,14.2582,14.2735,14.2429,14.2735,1128000.0
2012-12-10 15:30:00,18.66,18.67,18.62,18.63,1829800.0,14.2735,14.2812,14.2429,14.2506,1829800.0
2012-12-11 09:30:00,18.74,18.78,18.62,18.68,2121800.0,14.3347,14.3653,14.2429,14.2888,2121800.0
2012-12-11 10:00:00,18.68,18.78,18.68,18.72,1796400.0,14.2888,14.3653,14.2888,14.3194,1796400.0
2012-12-11 10:30:00,18.72,18.75,18.66,18.66,1705000.0,14.3194,14.3424,14.2735,14.2735,1705000.0
2012-12-11 11:00:00,18.66,18.68,18.62,18.67,1912200.0,14.2735,14.2888,14.2429,14.2812,1912200.0
2012-12-11 11:30:00,18.67,18.7,18.65,18.68,1846600.0,14.2812,14.3041,14.2659,14.2888,1846600.0
2012-12-11 12:00:00,18.68,18.72,18.64,18.68,2297200.0,14.2888,14.3194,14.2582,14.2888,2297200.0
2012-12-11 12:30:00,18.68,18.69,18.65,18.65,1497600.0,14.2888,14.2965,14.2659,14.2659,1497600.0
2012-12-11 13:00:00,18.66,18.66,18.62,18.63,1246800.0,14.2735,14.2735,14.2429,14.2506,1246800.0
2012-12-11 13:30:00,18.63,18.66,18.63,18.65,838800.0,14.2506,14.2735,14.2506,14.2659,838800.0
2012-12-11 14:00:00,18.65,18.67,18.64,18.66,806400.0,14.2659,14.2812,14.2582,14.2735,806400.0
2012-12-11 14:30:00,18.65,18.66,18.61,18.63,1059200.0,14.2659,14.2735,14.2353,14.2506,1059200.0
2012-12-11 15:00:00,18.64,18.67,18.62,18.67,993400.0,14.2582,14.2812,14.2429,14.2812,993400.0
2012-12-11 15:30:00,18.67,18.72,18.66,18.71,3017200.0,14.2812,14.3194,14.2735,14.3118,3017200.0
2012-12-12 09:30:00,18.77,18.8,18.7,18.73,1058200.0,14.3577,14.3806,14.3041,14.3271,1058200.0
2012-12-12 10:00:00,18.73,18.73,18.67,18.68,955000.0,14.3271,14.3271,14.2812,14.2888,955000.0
2012-12-12 10:30:00,18.68,18.7,18.66,18.7,1387200.0,14.2888,14.3041,14.2735,14.3041,1387200.0
2012-12-12 11:00:00,18.7,18.73,18.68,18.72,1035800.0,14.3041,14.3271,14.2888,14.3194,1035800.0
2012-12-12 11:30:00,18.72,18.75,18.7,18.71,620800.0,14.3194,14.3424,14.3041,14.3118,620800.0
2012-12-12 12:00:00,18.71,18.76,18.71,18.73,1236600.0,14.3118,14.35,14.3118,14.3271,1236600.0
2012-12-12 12:30:00,18.74,18.86,18.68,18.84,1912000.0,14.3347,14.4265,14.2888,14.4112,1912000.0
2012-12-12 13:00:00,18.83,18.88,18.78,18.85,1567800.0,14.4036,14.4418,14.3653,14.4189,1567800.0
2012-12-12 13:30:00,18.85,18.87,18.81,18.85,1135000.0,14.4189,14.4342,14.3883,14.4189,1135000.0
2012-12-12 14:00:00,18.84,18.86,18.75,18.76,1357000.0,14.4112,14.4265,14.3424,14.35,1357000.0
2012-12-12 14:30:00,18.77,18.78,18.72,18.74,1209600.0,14.3577,14.3653,14.3194,14.3347,1209600.0
2012-12-12 15:00:00,18.75,18.75,18.67,18.7,1735600.0,14.3424,14.3424,14.2812,14.3041,1735600.0
2012-12-12 15:30:00,18.7,18.74,18.68,18.72,2981800.0,14.3041,14.3347,14.2888,14.3194,2981800.0
2012-12-13 09:30:00,18.71,18.76,18.66,18.7,1034800.0,14.3118,14.35,14.2735,14.3041,1034800.0
2012-12-13 10:00:00,18.7,18.78,18.68,18.73,968800.0,14.3041,14.3653,14.2888,14.3271,968800.0
2012-12-13 10:30:00,18.73,18.74,18.65,18.66,981200.0,14.3271,14.3347,14.2659,14.2735,981200.0
2012-12-13 11:00:00,18.66,18.66,18.51,18.54,1447600.0,14.2735,14.2735,14.1588,14.1818,1447600.0
2012-12-13 11:30:00,18.54,18.56,18.47,18.49,1708400.0,14.1818,14.197,14.1282,14.1435,1708400.0
2012-12-13 12:00:00,18.49,18.49,18.36,18.36,2199400.0,14.1435,14.1435,14.0441,14.0441,2199400.0
2012-12-13 12:30:00,18.36,18.49,18.34,18.48,1593600.0,14.0441,14.1435,14.0288,14.1359,1593600.0
2012-12-13 13:00:00,18.48,18.52,18.46,18.5,1178400.0,14.1359,14.1665,14.1206,14.1512,1178400.0
2012-12-13 13:30:00,18.5,18.5,18.47,18.48,908200.0,14.1512,14.1512,14.1282,14.1359,908200.0
2012-12-13 14:00:00,18.48,18.49,18.43,18.49,975400.0,14.1359,14.1435,14.0976,14.1435,975400.0
2012-12-13 14:30:00,18.49,18.49,18.45,18.47,733600.0,14.1435,14.1435,14.1129,14.1282,733600.0
2012-12-13 15:00:00,18.47,18.5,18.4,18.4,1259000.0,14.1282,14.1512,14.0747,14.0747,1259000.0
2012-12-13 15:30:00,18.4,18.5,18.39,18.47,4786200.0,14.0747,14.1512,14.067,14.1282,4786200.0
2012-12-14 09:30:00,18.44,18.45,18.3,18.31,1854600.0,14.1053,14.1129,13.9982,14.0058,1854600.0
2012-12-14 10:00:00,18.31,18.38,18.28,18.29,1832000.0,14.0058,14.0594,13.9829,13.9905,1832000.0
2012-12-14 10:30:00,18.29,18.35,18.28,18.31,1352600.0,13.9905,14.0364,13.9829,14.0058,1352600.0
2012-12-14 11:00:00,18.31,18.36,18.28,18.31,2408200.0,14.0058,14.0441,13.9829,14.0058,2408200.0
2012-12-14 11:30:00,18.32,18.32,18.24,18.25,2086200.0,14.0135,14.0135,13.9523,13.9599,2086200.0
2012-12-14 12:00:00,18.25,18.31,18.25,18.31,1255600.0,13.9599,14.0058,13.9599,14.0058,1255600.0
2012-12-14 12:30:00,18.31,18.36,18.29,18.35,1010400.0,14.0058,14.0441,13.9905,14.0364,1010400.0
2012-12-14 13:00:00,18.35,18.35,18.32,18.32,772400.0,14.0364,14.0364,14.0135,14.0135,772400.0
2012-12-14 13:30:00,18.32,18.36,18.32,18.34,944800.0,14.0135,14.0441,14.0135,14.0288,944800.0
2012-12-14 14:00:00,18.34,18.36,18.29,18.29,980600.0,14.0288,14.0441,13.9905,13.9905,980600.0
2012-12-14 14:30:00,18.29,18.3,18.22,18.24,1016600.0,13.9905,13.9982,13.937,13.9523,1016600.0
2012-12-14 15:00:00,18.24,18.29,18.23,18.29,2100600.0,13.9523,13.9905,13.9446,13.9905,2100600.0
2012-12-14 15:30:00,18.29,18.32,18.22,18.28,4049800.0,13.9905,14.0135,13.937,13.9829,4049800.0
2012-12-17 09:30:00,18.36,18.43,18.26,18.34,1903800.0,14.0441,14.0976,13.9676,14.0288,1903800.0
2012-12-17 10:00:00,18.34,18.43,18.34,18.4,2323800.0,14.0288,14.0976,14.0288,14.0747,2323800.0
2012-12-17 10:30:00,18.41,18.5,18.4,18.49,1674600.0,14.0823,14.1512,14.0747,14.1435,1674600.0
2012-12-17 11:00:00,18.49,18.62,18.49,18.6,2200600.0,14.1435,14.2429,14.1435,14.2276,2200600.0
2012-12-17 11:30:00,18.6,18.73,18.6,18.72,2124000.0,14.2276,14.3271,14.2276,14.3194,2124000.0
2012-12-17 12:00:00,18.72,18.73,18.64,18.72,2056800.0,14.3194,14.3271,14.2582,14.3194,2056800.0
2012-12-17 12:30:00,18.72,18.78,18.71,18.78,1865000.0,14.3194,14.3653,14.3118,14.3653,1865000.0
2012-12-17 13:00:00,18.78,18.78,18.73,18.73,1452200.0,14.3653,14.3653,14.3271,14.3271,1452200.0
2012-12-17 13:30:00,18.73,18.74,18.64,18.65,1144800.0,14.3271,14.3347,14.2582,14.2659,1144800.0
2012-12-17 14:00:00,18.65,18.71,18.64,18.65,1825600.0,14.2659,14.3118,14.2582,14.2659,1825600.0
2012-12-17 14:30:00,18.65,18.68,18.64,18.68,2225200.0,14.2659,14.2888,14.2582,14.2888,2225200.0
2012-12-17 15:00:00,18.68,18.71,18.67,18.69,2615200.0,14.2888,14.3118,14.2812,14.2965,2615200.0
2012-12-17 15:30:00,18.7,18.79,18.68,18.77,4625800.0,14.3041,14.373,14.2888,14.3577,4625800.0
2012-12-18 09:30:00,18.79,18.89,18.64,18.71,2548200.0,14.373,14.4495,14.2582,14.3118,2548200.0
2012-12-18 10:00:00,18.71,18.9,18.7,18.89,1543600.0,14.3118,14.4571,14.3041,14.4495,1543600.0
2012-12-18 10:30:00,18.89,18.97,18.86,18.92,1573200.0,14.4495,14.5107,14.4265,14.4724,1573200.0
2012-12-18 11:00:00,18.92,19.03,18.91,19.0,2422800.0,14.4724,14.5566,14.4648,14.5336,2422800.0
2012-12-18 11:30:00,19.0,19.02,18.96,18.96,1436200.0,14.5336,14.5489,14.503,14.503,1436200.0
2012-12-18 12:00:00,18.97,19.0,18.95,18.99,1240000.0,14.5107,14.5336,14.4954,14.526,1240000.0
2012-12-18 12:30:00,18.99,19.08,18.96,19.06,2353000.0,14.526,14.5948,14.503,14.5795,2353000.0
2012-12-18 13:00:00,19.06,19.07,19.0,19.03,1340600.0,14.5795,14.5872,14.5336,14.5566,1340600.0
2012-12-18 13:30:00,19.02,19.05,18.97,18.98,1319000.0,14.5489,14.5719,14.5107,14.5183,1319000.0
2012-12-18 14:00:00,18.99,19.04,18.97,19.01,1596000.0,14.526,14.5642,14.5107,14.5413,1596000.0
2012-12-18 14:30:00,19.01,19.06,18.99,19.04,1661800.0,14.5413,14.5795,14.526,14.5642,1661800.0
2012-12-18 15:00:00,19.05,19.05,18.98,18.99,2118000.0,14.5719,14.5719,14.5183,14.526,2118000.0
2012-12-18 15:30:00,18.99,19.05,18.98,19.03,4496000.0,14.526,14.5719,14.5183,14.5566,4496000.0
2012-12-19 09:30:00,19.03,19.08,18.96,18.98,3767600.0,14.5566,14.5948,14.503,14.5183,3767600.0
2012-12-19 10:00:00,18.98,19.0,18.95,18.97,1520400.0,14.5183,14.5336,14.4954,14.5107,1520400.0
2012-12-19 10:30:00,18.97,19.05,18.97,19.03,2742400.0,14.5107,14.5719,14.5107,14.5566,2742400.0
2012-12-19 11:00:00,19.03,19.05,19.01,19.03,2039200.0,14.5566,14.5719,14.5413,14.5566,2039200.0
2012-12-19 11:30:00,19.03,19.07,19.03,19.04,1947600.0,14.5566,14.5872,14.5566,14.5642,1947600.0
2012-12-19 12:00:00,19.05,19.08,19.0,19.08,1821400.0,14.5719,14.5948,14.5336,14.5948,1821400.0
2012-12-19 12:30:00,19.08,19.1,19.05,19.06,1434200.0,14.5948,14.6101,14.5719,14.5795,1434200.0
2012-12-19 13:00:00,19.05,19.07,19.04,19.06,2251000.0,14.5719,14.5872,14.5642,14.5795,2251000.0
2012-12-19 13:30:00,19.05,19.09,19.03,19.06,2009400.0,14.5719,14.6025,14.5566,14.5795,2009400.0
2012-12-19 14:00:00,19.06,19.06,18.99,19.04,850800.0,14.5795,14.5795,14.526,14.5642,850800.0
2012-12-19 14:30:00,19.03,19.06,18.97,19.01,857600.0,14.5566,14.5795,14.5107,14.5413,857600.0
2012-12-19 15:00:00,19.01,19.06,19.0,19.04,1500400.0,14.5413,14.5795,14.5336,14.5642,1500400.0
2012-12-19 15:30:00,19.04,19.08,18.97,19.0,2664400.0,14.5642,14.5948,14.5107,14.5336,2664400.0
2012-12-20 09:30:00,18.97,19.08,18.95,19.0,1770200.0,14.5107,14.5948,14.4954,14.5336,1770200.0
2012-12-20 10:00:00,19.0,19.09,19.0,19.01,2039000.0,14.5336,14.6025,14.5336,14.5413,2039000.0
2012-12-20 10:30:00,19.01,19.06,18.99,18.99,2115800.0,14.5413,14.5795,14.526,14.526,2115800.0
2012-12-20 11:00:00,19.0,19.01,18.94,18.95,1204800.0,14.5336,14.5413,14.4877,14.4954,1204800.0
2012-12-20 11:30:00,18.95,18.98,18.93,18.97,1399600.0,14.4954,14.5183,14.4801,14.5107,1399600.0
2012-12-20 12:00:00,18.97,19.02,18.96,19.0,1445000.0,14.5107,14.5489,14.503,14.5336,1445000.0
2012-12-20 12:30:00,19.0,19.02,18.99,19.02,1067800.0,14.5336,14.5489,14.526,14.5489,1067800.0
2012-12-20 13:00:00,19.01,19.01,18.96,19.0,1108200.0,14.5413,14.5413,14.503,14.5336,1108200.0
2012-12-20 13:30:00,19.0,19.08,19.0,19.07,1453400.0,14.5336,14.5948,14.5336,14.5872,1453400.0
2012-12-20 14:00:00,19.07,19.09,19.04,19.08,1279600.0,14.5872,14.6025,14.5642,14.5948,1279600.0
2012-12-20 14:30:00,19.07,19.11,19.06,19.09,1654000.0,14.5872,14.6178,14.5795,14.6025,1654000.0
2012-12-20 15:00:00,19.09,19.09,19.01,19.02,1431400.0,14.6025,14.6025,14.5413,14.5489,1431400.0
2012-12-20 15:30:00,19.02,19.07,19.0,19.06,3224600.0,14.5489,14.5872,14.5336,14.5795,3224600.0
2012-12-21 09:30:00,18.82,18.83,18.5,18.65,19041000.0,14.3959,14.4036,14.1512,14.2659,19041000.0
2012-12-21 10:00:00,18.66,18.79,18.64,18.75,2249000.0,14.2735,14.373,14.2582,14.3424,2249000.0
2012-12-21 10:30:00,18.75,18.78,18.69,18.69,1492200.0,14.3424,14.3653,14.2965,14.2965,1492200.0
2012-12-21 11:00:00,18.69,18.71,18.64,18.68,1088800.0,14.2965,14.3118,14.2582,14.2888,1088800.0
2012-12-21 11:30:00,18.68,18.72,18.6,18.72,1418000.0,14.2888,14.3194,14.2276,14.3194,1418000.0
2012-12-21 12:00:00,18.72,18.73,18.63,18.66,1299600.0,14.3194,14.3271,14.2506,14.2735,1299600.0
2012-12-21 12:30:00,18.66,18.67,18.59,18.64,1248000.0,14.2735,14.2812,14.22,14.2582,1248000.0
2012-12-21 13:00:00,18.65,18.68,18.59,18.65,1269000.0,14.2659,14.2888,14.22,14.2659,1269000.0
2012-12-21 13:30:00,18.65,18.7,18.64,18.67,1573400.0,14.2659,14.3041,14.2582,14.2812,1573400.0
2012-12-21 14:00:00,18.67,18.68,18.61,18.64,1100600.0,14.2812,14.2888,14.2353,14.2582,1100600.0
2012-12-21 14:30:00,18.63,18.64,18.59,18.6,999400.0,14.2506,14.2582,14.22,14.2276,999400.0
2012-12-21 15:00:00,18.6,18.63,18.57,18.57,2220000.0,14.2276,14.2506,14.2047,14.2047,2220000.0
2012-12-21 15:30:00,18.58,18.65,18.57,18.61,3564400.0,14.2123,14.2659,14.2047,14.2353,3564400.0
2012-12-24 09:30:00,18.56,18.64,18.55,18.62,1177200.0,14.197,14.2582,14.1894,14.2429,1177200.0
2012-12-24 10:00:00,18.62,18.71,18.61,18.71,846400.0,14.2429,14.3118,14.2353,14.3118,846400.0
2012-12-24 10:30:00,18.71,18.73,18.67,18.68,915400.0,14.3118,14.3271,14.2812,14.2888,915400.0
2012-12-24 11:00:00,18.68,18.7,18.61,18.61,689200.0,14.2888,14.3041,14.2353,14.2353,689200.0
2012-12-24 11:30:00,18.61,18.68,18.59,18.66,719800.0,14.2353,14.2888,14.22,14.2735,719800.0
2012-12-24 12:00:00,18.66,18.68,18.64,18.66,649400.0,14.2735,14.2888,14.2582,14.2735,649400.0
2012-12-24 12:30:00,18.66,18.7,18.65,18.68,1113600.0,14.2735,14.3041,14.2659,14.2888,1113600.0
2012-12-26 09:30:00,18.64,18.69,18.56,18.67,1097200.0,14.2582,14.2965,14.197,14.2812,1097200.0
2012-12-26 10:00:00,18.67,18.7,18.65,18.67,1343000.0,14.2812,14.3041,14.2659,14.2812,1343000.0
2012-12-26 10:30:00,18.67,18.67,18.65,18.66,1138400.0,14.2812,14.2812,14.2659,14.2735,1138400.0
2012-12-26 11:00:00,18.66,18.66,18.49,18.49,1784000.0,14.2735,14.2735,14.1435,14.1435,1784000.0
2012-12-26 11:30:00,18.49,18.57,18.45,18.57,2092800.0,14.1435,14.2047,14.1129,14.2047,2092800.0
2012-12-26 12:00:00,18.57,18.58,18.54,18.55,938000.0,14.2047,14.2123,14.1818,14.1894,938000.0
2012-12-26 12:30:00,18.55,18.57,18.5,18.57,1051800.0,14.1894,14.2047,14.1512,14.2047,1051800.0
2012-12-26 13:00:00,18.56,18.61,18.55,18.61,913200.0,14.197,14.2353,14.1894,14.2353,913200.0
2012-12-26 13:30:00,18.61,18.62,18.6,18.62,570400.0,14.2353,14.2429,14.2276,14.2429,570400.0
2012-12-26 14:00:00,18.61,18.66,18.61,18.63,902800.0,14.2353,14.2735,14.2353,14.2506,902800.0
2012-12-26 14:30:00,18.62,18.68,18.59,18.66,817800.0,14.2429,14.2888,14.22,14.2735,817800.0
2012-12-26 15:00:00,18.66,18.68,18.64,18.67,994000.0,14.2735,14.2888,14.2582,14.2812,994000.0
2012-12-26 15:30:00,18.67,18.68,18.62,18.66,2728400.0,14.2812,14.2888,14.2429,14.2735,2728400.0
2012-12-27 09:30:00,18.67,18.68,18.53,18.54,1672600.0,14.2812,14.2888,14.1741,14.1818,1672600.0
2012-12-27 10:00:00,18.54,18.54,18.27,18.3,2306000.0,14.1818,14.1818,13.9752,13.9982,2306000.0
2012-12-27 10:30:00,18.3,18.38,18.2,18.32,1948800.0,13.9982,14.0594,13.9217,14.0135,1948800.0
2012-12-27 11:00:00,18.32,18.38,18.29,18.36,1692000.0,14.0135,14.0594,13.9905,14.0441,1692000.0
2012-12-27 11:30:00,18.37,18.38,18.3,18.3,1398200.0,14.0517,14.0594,13.9982,13.9982,1398200.0
2012-12-27 12:00:00,18.3,18.32,18.24,18.32,1974200.0,13.9982,14.0135,13.9523,14.0135,1974200.0
2012-12-27 12:30:00,18.32,18.36,18.2,18.35,2040400.0,14.0135,14.0441,13.9217,14.0364,2040400.0
2012-12-27 13:00:00,18.35,18.42,18.34,18.39,1452200.0,14.0364,14.09,14.0288,14.067,1452200.0
2012-12-27 13:30:00,18.4,18.42,18.33,18.35,863800.0,14.0747,14.09,14.0211,14.0364,863800.0
2012-12-27 14:00:00,18.36,18.39,18.32,18.34,1131400.0,14.0441,14.067,14.0135,14.0288,1131400.0
2012-12-27 14:30:00,18.34,18.45,18.32,18.43,2501400.0,14.0288,14.1129,14.0135,14.0976,2501400.0
2012-12-27 15:00:00,18.43,18.51,18.39,18.49,2772000.0,14.0976,14.1588,14.067,14.1435,2772000.0
2012-12-27 15:30:00,18.48,18.56,18.47,18.49,3153400.0,14.1359,14.197,14.1282,14.1435,3153400.0
2012-12-28 09:30:00,18.36,18.4,18.27,18.35,1160200.0,14.1065,14.1373,14.0374,14.0988,1160200.0
2012-12-28 10:00:00,18.35,18.4,18.28,18.34,1321800.0,14.0988,14.1373,14.0451,14.0912,1321800.0
2012-12-28 10:30:00,18.34,18.5,18.33,18.46,1674000.0,14.0912,14.2141,14.0835,14.1834,1674000.0
2012-12-28 11:00:00,18.47,18.48,18.4,18.4,943600.0,14.191,14.1987,14.1373,14.1373,943600.0
2012-12-28 11:30:00,18.4,18.46,18.39,18.43,850200.0,14.1373,14.1834,14.1296,14.1603,850200.0
2012-12-28 12:00:00,18.43,18.48,18.42,18.47,777800.0,14.1603,14.1987,14.1526,14.191,777800.0
2012-12-28 12:30:00,18.47,18.47,18.4,18.41,603800.0,14.191,14.191,14.1373,14.1449,603800.0
2012-12-28 13:00:00,18.41,18.46,18.41,18.46,528800.0,14.1449,14.1834,14.1449,14.1834,528800.0
2012-12-28 13:30:00,18.45,18.49,18.43,18.43,813200.0,14.1757,14.2064,14.1603,14.1603,813200.0
2012-12-28 14:00:00,18.43,18.43,18.38,18.4,678000.0,14.1603,14.1603,14.1219,14.1373,678000.0
2012-12-28 14:30:00,18.39,18.41,18.36,18.39,680600.0,14.1296,14.1449,14.1065,14.1296,680600.0
2012-12-28 15:00:00,18.39,18.42,18.36,18.38,719000.0,14.1296,14.1526,14.1065,14.1219,719000.0
2012-12-28 15:30:00,18.37,18.4,18.26,18.28,2930200.0,14.1142,14.1373,14.0297,14.0451,2930200.0
2012-12-31 09:30:00,18.2,18.37,18.15,18.35,1704600.0,13.9836,14.1142,13.9452,14.0988,1704600.0
2012-12-31 10:00:00,18.35,18.39,18.27,18.3,1578400.0,14.0988,14.1296,14.0374,14.0604,1578400.0
2012-12-31 10:30:00,18.31,18.35,18.25,18.27,1364800.0,14.0681,14.0988,14.022,14.0374,1364800.0
2012-12-31 11:00:00,18.27,18.33,18.25,18.26,1171200.0,14.0374,14.0835,14.022,14.0297,1171200.0
2012-12-31 11:30:00,18.26,18.31,18.25,18.26,857600.0,14.0297,14.0681,14.022,14.0297,857600.0
2012-12-31 12:00:00,18.26,18.35,18.26,18.35,714000.0,14.0297,14.0988,14.0297,14.0988,714000.0
2012-12-31 12:30:00,18.35,18.54,18.35,18.46,2452600.0,14.0988,14.2448,14.0988,14.1834,2452600.0
2012-12-31 13:00:00,18.46,18.49,18.37,18.46,1359200.0,14.1834,14.2064,14.1142,14.1834,1359200.0
2012-12-31 13:30:00,18.46,18.53,18.38,18.45,3458200.0,14.1834,14.2371,14.1219,14.1757,3458200.0
2012-12-31 14:00:00,18.45,18.53,18.42,18.52,822800.0,14.1757,14.2371,14.1526,14.2295,822800.0
2012-12-31 14:30:00,18.53,18.67,18.49,18.65,1780400.0,14.2371,14.3447,14.2064,14.3293,1780400.0
2012-12-31 15:00:00,18.65,18.68,18.54,18.56,1960400.0,14.3293,14.3524,14.2448,14.2602,1960400.0
2012-12-31 15:30:00,18.56,18.7,18.56,18.7,3893600.0,14.2602,14.3678,14.2602,14.3678,3893600.0
2013-01-02 09:30:00,19.03,19.23,19.03,19.21,5752400.0,14.6213,14.775,14.6213,14.7596,5752400.0
2013-01-02 10:00:00,19.21,19.29,19.14,19.25,3413800.0,14.7596,14.8211,14.7058,14.7903,3413800.0
2013-01-02 10:30:00,19.25,19.25,19.15,19.17,2222400.0,14.7903,14.7903,14.7135,14.7289,2222400.0
2013-01-02 11:00:00,19.18,19.18,19.07,19.11,1962200.0,14.7366,14.7366,14.652,14.6828,1962200.0
2013-01-02 11:30:00,19.11,19.18,19.11,19.15,2391600.0,14.6828,14.7366,14.6828,14.7135,2391600.0
2013-01-02 12:00:00,19.15,19.2,19.13,19.18,1437400.0,14.7135,14.7519,14.6981,14.7366,1437400.0
2013-01-02 12:30:00,19.18,19.19,19.13,19.14,2076000.0,14.7366,14.7442,14.6981,14.7058,2076000.0
2013-01-02 13:00:00,19.14,19.19,19.14,19.18,1855200.0,14.7058,14.7442,14.7058,14.7366,1855200.0
2013-01-02 13:30:00,19.18,19.18,19.13,19.15,1268800.0,14.7366,14.7366,14.6981,14.7135,1268800.0
2013-01-02 14:00:00,19.15,19.17,19.12,19.16,1402200.0,14.7135,14.7289,14.6905,14.7212,1402200.0
2013-01-02 14:30:00,19.16,19.16,19.08,19.11,1955200.0,14.7212,14.7212,14.6597,14.6828,1955200.0
2013-01-02 15:00:00,19.12,19.14,19.1,19.14,1792200.0,14.6905,14.7058,14.6751,14.7058,1792200.0
2013-01-02 15:30:00,19.13,19.26,19.13,19.26,4830600.0,14.6981,14.798,14.6981,14.798,4830600.0
2013-01-03 09:30:00,19.24,19.29,19.13,19.17,2502000.0,14.7826,14.8211,14.6981,14.7289,2502000.0
2013-01-03 10:00:00,19.17,19.18,19.13,19.17,1736600.0,14.7289,14.7366,14.6981,14.7289,1736600.0
2013-01-03 10:30:00,19.17,19.18,19.08,19.1,1236600.0,14.7289,14.7366,14.6597,14.6751,1236600.0
2013-01-03 11:00:00,19.1,19.14,19.1,19.1,1482400.0,14.6751,14.7058,14.6751,14.6751,1482400.0
2013-01-03 11:30:00,19.1,19.15,19.1,19.14,986200.0,14.6751,14.7135,14.6751,14.7058,986200.0
2013-01-03 12:00:00,19.13,19.15,19.12,19.13,881000.0,14.6981,14.7135,14.6905,14.6981,881000.0
2013-01-03 12:30:00,19.14,19.14,19.09,19.09,1258400.0,14.7058,14.7058,14.6674,14.6674,1258400.0
2013-01-03 13:00:00,19.1,19.11,19.08,19.09,1059600.0,14.6751,14.6828,14.6597,14.6674,1059600.0
2013-01-03 13:30:00,19.1,19.11,19.09,19.1,436000.0,14.6751,14.6828,14.6674,14.6751,436000.0
2013-01-03 14:00:00,19.09,19.1,19.02,19.05,1430200.0,14.6674,14.6751,14.6136,14.6367,1430200.0
2013-01-03 14:30:00,19.05,19.09,19.03,19.09,1213800.0,14.6367,14.6674,14.6213,14.6674,1213800.0
2013-01-03 15:00:00,19.09,19.1,19.01,19.03,1221600.0,14.6674,14.6751,14.6059,14.6213,1221600.0
2013-01-03 15:30:00,19.03,19.06,18.99,19.06,2880800.0,14.6213,14.6444,14.5906,14.6444,2880800.0
2013-01-04 09:30:00,19.1,19.15,18.96,19.02,2162200.0,14.6751,14.7135,14.5675,14.6136,2162200.0
2013-01-04 10:00:00,19.02,19.08,18.95,19.04,2222200.0,14.6136,14.6597,14.5598,14.629,2222200.0
2013-01-04 10:30:00,19.04,19.05,18.99,19.0,1949600.0,14.629,14.6367,14.5906,14.5983,1949600.0
2013-01-04 11:00:00,19.0,19.05,18.98,19.02,1577600.0,14.5983,14.6367,14.5829,14.6136,1577600.0
2013-01-04 11:30:00,19.02,19.04,19.0,19.0,811400.0,14.6136,14.629,14.5983,14.5983,811400.0
2013-01-04 12:00:00,19.0,19.02,18.99,19.02,644200.0,14.5983,14.6136,14.5906,14.6136,644200.0
2013-01-04 12:30:00,19.02,19.03,18.99,19.0,802400.0,14.6136,14.6213,14.5906,14.5983,802400.0
2013-01-04 13:00:00,19.0,19.02,18.98,19.0,588800.0,14.5983,14.6136,14.5829,14.5983,588800.0
2013-01-04 13:30:00,19.01,19.02,18.95,18.95,642800.0,14.6059,14.6136,14.5598,14.5598,642800.0
2013-01-04 14:00:00,18.95,19.01,18.95,19.0,852000.0,14.5598,14.6059,14.5598,14.5983,852000.0
2013-01-04 14:30:00,19.0,19.04,19.0,19.04,579200.0,14.5983,14.629,14.5983,14.629,579200.0
2013-01-04 15:00:00,19.04,19.08,19.03,19.06,1429400.0,14.629,14.6597,14.6213,14.6444,1429400.0
2013-01-04 15:30:00,19.07,19.08,19.03,19.04,2793800.0,14.652,14.6597,14.6213,14.629,2793800.0
2013-01-07 09:30:00,18.93,19.02,18.89,18.97,1826400.0,14.5445,14.6136,14.5137,14.5752,1826400.0
2013-01-07 10:00:00,18.97,18.97,18.89,18.91,1348600.0,14.5752,14.5752,14.5137,14.5291,1348600.0
2013-01-07 10:30:00,18.91,18.93,18.88,18.89,1200200.0,14.5291,14.5445,14.5061,14.5137,1200200.0
2013-01-07 11:00:00,18.89,18.9,18.83,18.87,1064600.0,14.5137,14.5214,14.4676,14.4984,1064600.0
2013-01-07 11:30:00,18.88,18.93,18.86,18.86,1073000.0,14.5061,14.5445,14.4907,14.4907,1073000.0
2013-01-07 12:00:00,18.86,18.89,18.85,18.89,1215200.0,14.4907,14.5137,14.483,14.5137,1215200.0
2013-01-07 12:30:00,18.89,18.9,18.83,18.89,891800.0,14.5137,14.5214,14.4676,14.5137,891800.0
2013-01-07 13:00:00,18.88,19.0,18.88,18.95,1889600.0,14.5061,14.5983,14.5061,14.5598,1889600.0
2013-01-07 13:30:00,18.95,18.95,18.92,18.93,771000.0,14.5598,14.5598,14.5368,14.5445,771000.0
2013-01-07 14:00:00,18.93,18.93,18.9,18.93,663000.0,14.5445,14.5445,14.5214,14.5445,663000.0
2013-01-07 14:30:00,18.93,19.0,18.93,18.99,848000.0,14.5445,14.5983,14.5445,14.5906,848000.0
2013-01-07 15:00:00,18.99,19.01,18.95,18.97,1108600.0,14.5906,14.6059,14.5598,14.5752,1108600.0
2013-01-07 15:30:00,18.97,18.98,18.93,18.95,2949400.0,14.5752,14.5829,14.5445,14.5598,2949400.0
2013-01-08 09:30:00,18.86,18.91,18.67,18.68,2781000.0,14.4907,14.5291,14.3447,14.3524,2781000.0
2013-01-08 10:00:00,18.69,18.77,18.61,18.74,2936400.0,14.3601,14.4215,14.2986,14.3985,2936400.0
2013-01-08 10:30:00,18.74,18.77,18.68,18.72,3219400.0,14.3985,14.4215,14.3524,14.3831,3219400.0
2013-01-08 11:00:00,18.73,18.73,18.65,18.72,1242200.0,14.3908,14.3908,14.3293,14.3831,1242200.0
2013-01-08 11:30:00,18.72,18.85,18.71,18.85,3329600.0,14.3831,14.483,14.3754,14.483,3329600.0
2013-01-08 12:00:00,18.85,18.86,18.8,18.81,1267800.0,14.483,14.4907,14.4446,14.4523,1267800.0
2013-01-08 12:30:00,18.82,18.83,18.75,18.8,849400.0,14.46,14.4676,14.4062,14.4446,849400.0
2013-01-08 13:00:00,18.8,18.92,18.8,18.9,1869000.0,14.4446,14.5368,14.4446,14.5214,1869000.0
2013-01-08 13:30:00,18.91,18.93,18.83,18.93,1346800.0,14.5291,14.5445,14.4676,14.5445,1346800.0
2013-01-08 14:00:00,18.93,18.93,18.89,18.91,1226400.0,14.5445,14.5445,14.5137,14.5291,1226400.0
2013-01-08 14:30:00,18.91,18.97,18.9,18.97,1453000.0,14.5291,14.5752,14.5214,14.5752,1453000.0
2013-01-08 15:00:00,18.97,19.0,18.94,18.98,1624200.0,14.5752,14.5983,14.5522,14.5829,1624200.0
2013-01-08 15:30:00,18.98,19.08,18.96,19.08,6527600.0,14.5829,14.6597,14.5675,14.6597,6527600.0
2013-01-09 09:30:00,19.11,19.21,19.06,19.2,2375600.0,14.6828,14.7596,14.6444,14.7519,2375600.0
2013-01-09 10:00:00,19.21,19.28,19.18,19.25,2947000.0,14.7596,14.8134,14.7366,14.7903,2947000.0
2013-01-09 10:30:00,19.25,19.27,19.2,19.25,1547000.0,14.7903,14.8057,14.7519,14.7903,1547000.0
2013-01-09 11:00:00,19.25,19.25,19.18,19.25,1325800.0,14.7903,14.7903,14.7366,14.7903,1325800.0
2013-01-09 11:30:00,19.25,19.25,19.21,19.22,1043400.0,14.7903,14.7903,14.7596,14.7673,1043400.0
2013-01-09 12:00:00,19.22,19.25,19.22,19.25,1274200.0,14.7673,14.7903,14.7673,14.7903,1274200.0
2013-01-09 12:30:00,19.25,19.26,19.22,19.23,1004800.0,14.7903,14.798,14.7673,14.775,1004800.0
2013-01-09 13:00:00,19.24,19.24,19.19,19.2,832200.0,14.7826,14.7826,14.7442,14.7519,832200.0
2013-01-09 13:30:00,19.2,19.24,19.19,19.23,1269200.0,14.7519,14.7826,14.7442,14.775,1269200.0
2013-01-09 14:00:00,19.23,19.24,19.19,19.2,548600.0,14.775,14.7826,14.7442,14.7519,548600.0
2013-01-09 14:30:00,19.2,19.22,19.14,19.16,817600.0,14.7519,14.7673,14.7058,14.7212,817600.0
2013-01-09 15:00:00,19.16,19.18,19.14,19.18,837600.0,14.7212,14.7366,14.7058,14.7366,837600.0
2013-01-09 15:30:00,19.18,19.22,19.14,19.21,2338000.0,14.7366,14.7673,14.7058,14.7596,2338000.0
2013-01-10 09:30:00,19.33,19.38,19.22,19.34,2327200.0,14.8518,14.8902,14.7673,14.8595,2327200.0
2013-01-10 10:00:00,19.34,19.37,19.27,19.33,1564400.0,14.8595,14.8825,14.8057,14.8518,1564400.0
2013-01-10 10:30:00,19.33,19.33,19.25,19.25,1983400.0,14.8518,14.8518,14.7903,14.7903,1983400.0
2013-01-10 11:00:00,19.25,19.3,19.24,19.27,1770000.0,14.7903,14.8287,14.7826,14.8057,1770000.0
2013-01-10 11:30:00,19.27,19.28,19.24,19.25,891400.0,14.8057,14.8134,14.7826,14.7903,891400.0
2013-01-10 12:00:00,19.24,19.25,19.21,19.24,886000.0,14.7826,14.7903,14.7596,14.7826,886000.0
2013-01-10 12:30:00,19.25,19.25,19.2,19.24,1385800.0,14.7903,14.7903,14.7519,14.7826,1385800.0
2013-01-10 13:00:00,19.24,19.25,19.18,19.19,794000.0,14.7826,14.7903,14.7366,14.7442,794000.0
2013-01-10 13:30:00,19.18,19.24,19.18,19.22,733800.0,14.7366,14.7826,14.7366,14.7673,733800.0
2013-01-10 14:00:00,19.22,19.24,19.2,19.2,948600.0,14.7673,14.7826,14.7519,14.7519,948600.0
2013-01-10 14:30:00,19.2,19.27,19.2,19.23,858800.0,14.7519,14.8057,14.7519,14.775,858800.0
2013-01-10 15:00:00,19.23,19.26,19.22,19.24,876000.0,14.775,14.798,14.7673,14.7826,876000.0
2013-01-10 15:30:00,19.24,19.26,19.22,19.25,2531000.0,14.7826,14.798,14.7673,14.7903,2531000.0
2013-01-11 09:30:00,19.2,19.29,19.18,19.22,1967200.0,14.7519,14.8211,14.7366,14.7673,1967200.0
2013-01-11 10:00:00,19.22,19.23,19.16,19.18,724200.0,14.7673,14.775,14.7212,14.7366,724200.0
2013-01-11 10:30:00,19.17,19.22,19.15,19.16,1269000.0,14.7289,14.7673,14.7135,14.7212,1269000.0
2013-01-11 11:00:00,19.16,19.22,19.15,19.18,719400.0,14.7212,14.7673,14.7135,14.7366,719400.0
2013-01-11 11:30:00,19.18,19.24,19.17,19.22,584000.0,14.7366,14.7826,14.7289,14.7673,584000.0
2013-01-11 12:00:00,19.21,19.22,19.18,19.2,359200.0,14.7596,14.7673,14.7366,14.7519,359200.0
2013-01-11 12:30:00,19.2,19.2,19.16,19.2,699400.0,14.7519,14.7519,14.7212,14.7519,699400.0
2013-01-11 13:00:00,19.2,19.2,19.14,19.16,498000.0,14.7519,14.7519,14.7058,14.7212,498000.0
2013-01-11 13:30:00,19.16,19.18,19.14,19.14,728000.0,14.7212,14.7366,14.7058,14.7058,728000.0
2013-01-11 14:00:00,19.14,19.2,19.14,19.19,797800.0,14.7058,14.7519,14.7058,14.7442,797800.0
2013-01-11 14:30:00,19.19,19.21,19.17,19.21,711000.0,14.7442,14.7596,14.7289,14.7596,711000.0
2013-01-11 15:00:00,19.21,19.24,19.2,19.24,815600.0,14.7596,14.7826,14.7519,14.7826,815600.0
2013-01-11 15:30:00,19.24,19.24,19.21,19.23,1868400.0,14.7826,14.7826,14.7596,14.775,1868400.0
2013-01-14 09:30:00,19.25,19.39,19.24,19.34,2001800.0,14.7903,14.8979,14.7826,14.8595,2001800.0
2013-01-14 10:00:00,19.34,19.36,19.31,19.35,1700400.0,14.8595,14.8748,14.8364,14.8672,1700400.0
2013-01-14 10:30:00,19.35,19.36,19.29,19.32,1071200.0,14.8672,14.8748,14.8211,14.8441,1071200.0
2013-01-14 11:00:00,19.32,19.38,19.3,19.35,930000.0,14.8441,14.8902,14.8287,14.8672,930000.0
2013-01-14 11:30:00,19.35,19.36,19.31,19.36,706000.0,14.8672,14.8748,14.8364,14.8748,706000.0
2013-01-14 12:00:00,19.36,19.37,19.34,19.35,948800.0,14.8748,14.8825,14.8595,14.8672,948800.0
2013-01-14 12:30:00,19.35,19.38,19.35,19.36,562000.0,14.8672,14.8902,14.8672,14.8748,562000.0
2013-01-14 13:00:00,19.35,19.38,19.35,19.36,933200.0,14.8672,14.8902,14.8672,14.8748,933200.0
2013-01-14 13:30:00,19.36,19.4,19.35,19.4,748800.0,14.8748,14.9056,14.8672,14.9056,748800.0
2013-01-14 14:00:00,19.4,19.43,19.4,19.42,637200.0,14.9056,14.9286,14.9056,14.9209,637200.0
2013-01-14 14:30:00,19.42,19.43,19.4,19.42,568200.0,14.9209,14.9286,14.9056,14.9209,568200.0
2013-01-14 15:00:00,19.42,19.45,19.42,19.43,749400.0,14.9209,14.944,14.9209,14.9286,749400.0
2013-01-14 15:30:00,19.43,19.47,19.38,19.47,3024000.0,14.9286,14.9594,14.8902,14.9594,3024000.0
2013-01-15 09:30:00,19.34,19.57,19.34,19.55,2750800.0,14.8595,15.0362,14.8595,15.0208,2750800.0
2013-01-15 10:00:00,19.55,19.6,19.51,19.54,2745800.0,15.0208,15.0592,14.9901,15.0131,2745800.0
2013-01-15 10:30:00,19.54,19.57,19.53,19.54,3034000.0,15.0131,15.0362,15.0055,15.0131,3034000.0
2013-01-15 11:00:00,19.54,19.55,19.49,19.5,3913800.0,15.0131,15.0208,14.9747,14.9824,3913800.0
2013-01-15 11:30:00,19.5,19.52,19.47,19.51,1090400.0,14.9824,14.9978,14.9594,14.9901,1090400.0
2013-01-15 12:00:00,19.51,19.53,19.5,19.5,1020600.0,14.9901,15.0055,14.9824,14.9824,1020600.0
2013-01-15 12:30:00,19.5,19.57,19.5,19.53,947000.0,14.9824,15.0362,14.9824,15.0055,947000.0
2013-01-15 13:00:00,19.53,19.54,19.52,19.52,643600.0,15.0055,15.0131,14.9978,14.9978,643600.0
2013-01-15 13:30:00,19.52,19.55,19.51,19.51,1851800.0,14.9978,15.0208,14.9901,14.9901,1851800.0
2013-01-15 14:00:00,19.52,19.53,19.5,19.52,737600.0,14.9978,15.0055,14.9824,14.9978,737600.0
2013-01-15 14:30:00,19.52,19.56,19.5,19.53,756000.0,14.9978,15.0285,14.9824,15.0055,756000.0
2013-01-15 15:00:00,19.54,19.57,19.54,19.55,966400.0,15.0131,15.0362,15.0131,15.0208,966400.0
2013-01-15 15:30:00,19.56,19.61,19.55,19.6,3119000.0,15.0285,15.0669,15.0208,15.0592,3119000.0
2013-01-16 09:30:00,19.53,19.6,19.49,19.54,1864800.0,15.0055,15.0592,14.9747,15.0131,1864800.0
2013-01-16 10:00:00,19.54,19.6,19.5,19.58,1998200.0,15.0131,15.0592,14.9824,15.0439,1998200.0
2013-01-16 10:30:00,19.58,19.61,19.57,19.58,691200.0,15.0439,15.0669,15.0362,15.0439,691200.0
2013-01-16 11:00:00,19.58,19.65,19.57,19.63,1234800.0,15.0439,15.0977,15.0362,15.0823,1234800.0
2013-01-16 11:30:00,19.63,19.65,19.6,19.61,532400.0,15.0823,15.0977,15.0592,15.0669,532400.0
2013-01-16 12:00:00,19.62,19.64,19.6,19.6,888800.0,15.0746,15.09,15.0592,15.0592,888800.0
2013-01-16 12:30:00,19.61,19.62,19.6,19.61,808800.0,15.0669,15.0746,15.0592,15.0669,808800.0
2013-01-16 13:00:00,19.6,19.63,19.59,19.6,589400.0,15.0592,15.0823,15.0516,15.0592,589400.0
2013-01-16 13:30:00,19.6,19.63,19.59,19.59,513200.0,15.0592,15.0823,15.0516,15.0516,513200.0
2013-01-16 14:00:00,19.59,19.61,19.55,19.6,999800.0,15.0516,15.0669,15.0208,15.0592,999800.0
2013-01-16 14:30:00,19.6,19.62,19.59,19.6,721200.0,15.0592,15.0746,15.0516,15.0592,721200.0
2013-01-16 15:00:00,19.61,19.63,19.56,19.57,871600.0,15.0669,15.0823,15.0285,15.0362,871600.0
2013-01-16 15:30:00,19.57,19.61,19.56,19.58,3168000.0,15.0362,15.0669,15.0285,15.0439,3168000.0
2013-01-17 09:30:00,19.66,19.78,19.61,19.78,1875000.0,15.1053,15.1975,15.0669,15.1975,1875000.0
2013-01-17 10:00:00,19.78,19.85,19.73,19.83,2014400.0,15.1975,15.2513,15.1591,15.236,2014400.0
2013-01-17 10:30:00,19.84,19.84,19.77,19.82,1086800.0,15.2436,15.2436,15.1899,15.2283,1086800.0
2013-01-17 11:00:00,19.82,19.85,19.8,19.83,731000.0,15.2283,15.2513,15.2129,15.236,731000.0
2013-01-17 11:30:00,19.84,19.86,19.8,19.81,970200.0,15.2436,15.259,15.2129,15.2206,970200.0
2013-01-17 12:00:00,19.81,19.92,19.81,19.91,995800.0,15.2206,15.3051,15.2206,15.2974,995800.0
2013-01-17 12:30:00,19.9,19.92,19.88,19.9,876200.0,15.2897,15.3051,15.2744,15.2897,876200.0
2013-01-17 13:00:00,19.91,19.91,19.87,19.91,656600.0,15.2974,15.2974,15.2667,15.2974,656600.0
2013-01-17 13:30:00,19.91,19.93,19.9,19.93,1049600.0,15.2974,15.3128,15.2897,15.3128,1049600.0
2013-01-17 14:00:00,19.93,19.93,19.91,19.93,1202000.0,15.3128,15.3128,15.2974,15.3128,1202000.0
2013-01-17 14:30:00,19.93,19.93,19.91,19.93,897000.0,15.3128,15.3128,15.2974,15.3128,897000.0
2013-01-17 15:00:00,19.93,19.98,19.93,19.98,1951800.0,15.3128,15.3512,15.3128,15.3512,1951800.0
2013-01-17 15:30:00,19.98,20.02,19.97,19.98,6339200.0,15.3512,15.3819,15.3435,15.3512,6339200.0
2013-01-18 09:30:00,19.96,20.03,19.88,19.94,7012000.0,15.3358,15.3896,15.2744,15.3205,7012000.0
2013-01-18 10:00:00,19.94,19.97,19.92,19.95,1413200.0,15.3205,15.3435,15.3051,15.3282,1413200.0
2013-01-18 10:30:00,19.95,19.95,19.91,19.91,1572200.0,15.3282,15.3282,15.2974,15.2974,1572200.0
2013-01-18 11:00:00,19.92,19.96,19.9,19.93,1343600.0,15.3051,15.3358,15.2897,15.3128,1343600.0
2013-01-18 11:30:00,19.93,19.94,19.87,19.91,822200.0,15.3128,15.3205,15.2667,15.2974,822200.0
2013-01-18 12:00:00,19.91,19.95,19.91,19.94,573600.0,15.2974,15.3282,15.2974,15.3205,573600.0
2013-01-18 12:30:00,19.94,19.99,19.93,19.98,760000.0,15.3205,15.3589,15.3128,15.3512,760000.0
2013-01-18 13:00:00,19.98,20.05,19.98,20.03,779200.0,15.3512,15.405,15.3512,15.3896,779200.0
2013-01-18 13:30:00,20.03,20.04,20.0,20.0,556400.0,15.3896,15.3973,15.3666,15.3666,556400.0
2013-01-18 14:00:00,20.0,20.02,20.0,20.0,611800.0,15.3666,15.3819,15.3666,15.3666,611800.0
2013-01-18 14:30:00,20.0,20.03,20.0,20.02,676600.0,15.3666,15.3896,15.3666,15.3819,676600.0
2013-01-18 15:00:00,20.02,20.08,20.01,20.07,929800.0,15.3819,15.428,15.3743,15.4204,929800.0
2013-01-18 15:30:00,20.07,20.14,20.07,20.13,4530800.0,15.4204,15.4741,15.4204,15.4665,4530800.0
2013-01-22 09:30:00,20.07,20.13,19.95,19.99,2782400.0,15.4204,15.4665,15.3282,15.3589,2782400.0
2013-01-22 10:00:00,19.99,19.99,19.83,19.84,2868200.0,15.3589,15.3589,15.236,15.2436,2868200.0
2013-01-22 10:30:00,19.84,19.86,19.81,19.83,1643800.0,15.2436,15.259,15.2206,15.236,1643800.0
2013-01-22 11:00:00,19.83,19.91,19.82,19.86,1607200.0,15.236,15.2974,15.2283,15.259,1607200.0
2013-01-22 11:30:00,19.86,19.92,19.8,19.92,1424000.0,15.259,15.3051,15.2129,15.3051,1424000.0
2013-01-22 12:00:00,19.92,19.93,19.9,19.93,966600.0,15.3051,15.3128,15.2897,15.3128,966600.0
2013-01-22 12:30:00,19.92,19.93,19.87,19.88,1518200.0,15.3051,15.3128,15.2667,15.2744,1518200.0
2013-01-22 13:00:00,19.88,19.9,19.86,19.88,1137600.0,15.2744,15.2897,15.259,15.2744,1137600.0
2013-01-22 13:30:00,19.88,19.89,19.86,19.86,1332200.0,15.2744,15.2821,15.259,15.259,1332200.0
2013-01-22 14:00:00,19.86,19.89,19.86,19.86,1021400.0,15.259,15.2821,15.259,15.259,1021400.0
2013-01-22 14:30:00,19.86,19.89,19.86,19.88,1600200.0,15.259,15.2821,15.259,15.2744,1600200.0
2013-01-22 15:00:00,19.88,19.89,19.83,19.84,1818800.0,15.2744,15.2821,15.236,15.2436,1818800.0
2013-01-22 15:30:00,19.84,19.91,19.83,19.91,5145400.0,15.2436,15.2974,15.236,15.2974,5145400.0
2013-01-23 09:30:00,19.95,20.0,19.92,19.94,2474800.0,15.3282,15.3666,15.3051,15.3205,2474800.0
2013-01-23 10:00:00,19.93,20.06,19.93,20.04,1331800.0,15.3128,15.4127,15.3128,15.3973,1331800.0
2013-01-23 10:30:00,20.04,20.06,19.98,19.98,2100400.0,15.3973,15.4127,15.3512,15.3512,2100400.0
2013-01-23 11:00:00,19.99,20.0,19.92,19.92,1200000.0,15.3589,15.3666,15.3051,15.3051,1200000.0
2013-01-23 11:30:00,19.92,19.93,19.9,19.93,929400.0,15.3051,15.3128,15.2897,15.3128,929400.0
2013-01-23 12:00:00,19.93,19.98,19.93,19.96,770600.0,15.3128,15.3512,15.3128,15.3358,770600.0
2013-01-23 12:30:00,19.95,19.96,19.92,19.96,687600.0,15.3282,15.3358,15.3051,15.3358,687600.0
2013-01-23 13:00:00,19.96,20.0,19.96,19.99,1218400.0,15.3358,15.3666,15.3358,15.3589,1218400.0
2013-01-23 13:30:00,19.99,20.05,19.99,20.04,1715400.0,15.3589,15.405,15.3589,15.3973,1715400.0
2013-01-23 14:00:00,20.04,20.05,20.01,20.03,825200.0,15.3973,15.405,15.3743,15.3896,825200.0
2013-01-23 14:30:00,20.03,20.05,20.02,20.02,936600.0,15.3896,15.405,15.3819,15.3819,936600.0
2013-01-23 15:00:00,20.03,20.04,20.01,20.03,790400.0,15.3896,15.3973,15.3743,15.3896,790400.0
2013-01-23 15:30:00,20.04,20.04,19.98,20.0,2065000.0,15.3973,15.3973,15.3512,15.3666,2065000.0
2013-01-24 09:30:00,20.11,20.13,19.93,19.94,3057400.0,15.4511,15.4665,15.3128,15.3205,3057400.0
2013-01-24 10:00:00,19.94,19.96,19.91,19.91,2248800.0,15.3205,15.3358,15.2974,15.2974,2248800.0
2013-01-24 10:30:00,19.91,19.91,19.84,19.84,2232600.0,15.2974,15.2974,15.2436,15.2436,2232600.0
2013-01-24 11:00:00,19.84,19.93,19.82,19.92,2223200.0,15.2436,15.3128,15.2283,15.3051,2223200.0
2013-01-24 11:30:00,19.92,19.97,19.9,19.9,1786800.0,15.3051,15.3435,15.2897,15.2897,1786800.0
2013-01-24 12:00:00,19.9,19.91,19.85,19.86,940400.0,15.2897,15.2974,15.2513,15.259,940400.0
2013-01-24 12:30:00,19.86,19.86,19.82,19.83,865600.0,15.259,15.259,15.2283,15.236,865600.0
2013-01-24 13:00:00,19.83,19.88,19.83,19.88,1049800.0,15.236,15.2744,15.236,15.2744,1049800.0
2013-01-24 13:30:00,19.88,19.88,19.82,19.86,1860400.0,15.2744,15.2744,15.2283,15.259,1860400.0
2013-01-24 14:00:00,19.86,19.86,19.81,19.82,970000.0,15.259,15.259,15.2206,15.2283,970000.0
2013-01-24 14:30:00,19.83,19.86,19.82,19.84,766200.0,15.236,15.259,15.2283,15.2436,766200.0
2013-01-24 15:00:00,19.84,19.87,19.83,19.86,1471600.0,15.2436,15.2667,15.236,15.259,1471600.0
2013-01-24 15:30:00,19.86,19.88,19.79,19.79,4372600.0,15.259,15.2744,15.2052,15.2052,4372600.0
2013-01-25 09:30:00,19.96,19.96,19.75,19.83,1687200.0,15.3358,15.3358,15.1745,15.236,1687200.0
2013-01-25 10:00:00,19.83,19.88,19.78,19.78,1141400.0,15.236,15.2744,15.1975,15.1975,1141400.0
2013-01-25 10:30:00,19.78,19.81,19.75,19.76,1260800.0,15.1975,15.2206,15.1745,15.1822,1260800.0
2013-01-25 11:00:00,19.77,19.81,19.76,19.8,1563000.0,15.1899,15.2206,15.1822,15.2129,1563000.0
2013-01-25 11:30:00,19.81,19.83,19.79,19.79,1839000.0,15.2206,15.236,15.2052,15.2052,1839000.0
2013-01-25 12:00:00,19.79,19.89,19.79,19.84,1864600.0,15.2052,15.2821,15.2052,15.2436,1864600.0
2013-01-25 12:30:00,19.84,19.84,19.81,19.81,592400.0,15.2436,15.2436,15.2206,15.2206,592400.0
2013-01-25 13:00:00,19.81,19.86,19.79,19.83,817400.0,15.2206,15.259,15.2052,15.236,817400.0
2013-01-25 13:30:00,19.83,19.86,19.8,19.86,1051200.0,15.236,15.259,15.2129,15.259,1051200.0
2013-01-25 14:00:00,19.86,19.88,19.83,19.85,1337600.0,15.259,15.2744,15.236,15.2513,1337600.0
2013-01-25 14:30:00,19.84,19.88,19.83,19.83,955200.0,15.2436,15.2744,15.236,15.236,955200.0
2013-01-25 15:00:00,19.83,19.84,19.8,19.81,1367600.0,15.236,15.2436,15.2129,15.2206,1367600.0
2013-01-25 15:30:00,19.81,19.89,19.8,19.89,3152000.0,15.2206,15.2821,15.2129,15.2821,3152000.0
2013-01-28 09:30:00,19.86,19.99,19.83,19.83,2164000.0,15.259,15.3589,15.236,15.236,2164000.0
2013-01-28 10:00:00,19.83,19.89,19.8,19.82,1905800.0,15.236,15.2821,15.2129,15.2283,1905800.0
2013-01-28 10:30:00,19.82,19.84,19.75,19.8,1997600.0,15.2283,15.2436,15.1745,15.2129,1997600.0
2013-01-28 11:00:00,19.8,19.81,19.78,19.81,1243800.0,15.2129,15.2206,15.1975,15.2206,1243800.0
2013-01-28 11:30:00,19.8,19.9,19.8,19.87,1993000.0,15.2129,15.2897,15.2129,15.2667,1993000.0
2013-01-28 12:00:00,19.87,19.91,19.86,19.88,455000.0,15.2667,15.2974,15.259,15.2744,455000.0
2013-01-28 12:30:00,19.89,19.91,19.86,19.89,724400.0,15.2821,15.2974,15.259,15.2821,724400.0
2013-01-28 13:00:00,19.89,19.9,19.85,19.88,469400.0,15.2821,15.2897,15.2513,15.2744,469400.0
2013-01-28 13:30:00,19.88,19.88,19.82,19.85,809400.0,15.2744,15.2744,15.2283,15.2513,809400.0
2013-01-28 14:00:00,19.85,19.87,19.84,19.85,708000.0,15.2513,15.2667,15.2436,15.2513,708000.0
2013-01-28 14:30:00,19.85,19.86,19.84,19.85,698400.0,15.2513,15.259,15.2436,15.2513,698400.0
2013-01-28 15:00:00,19.85,19.87,19.79,19.8,1352400.0,15.2513,15.2667,15.2052,15.2129,1352400.0
2013-01-28 15:30:00,19.8,19.84,19.77,19.78,2796600.0,15.2129,15.2436,15.1899,15.1975,2796600.0
2013-01-29 09:30:00,19.8,19.8,19.61,19.63,2443600.0,15.2129,15.2129,15.0669,15.0823,2443600.0
2013-01-29 10:00:00,19.63,19.65,19.48,19.49,2992400.0,15.0823,15.0977,14.967,14.9747,2992400.0
2013-01-29 10:30:00,19.49,19.58,19.48,19.52,3465600.0,14.9747,15.0439,14.967,14.9978,3465600.0
2013-01-29 11:00:00,19.52,19.58,19.51,19.58,3988000.0,14.9978,15.0439,14.9901,15.0439,3988000.0
2013-01-29 11:30:00,19.58,19.62,19.56,19.59,1519200.0,15.0439,15.0746,15.0285,15.0516,1519200.0
2013-01-29 12:00:00,19.58,19.63,19.56,19.61,1195800.0,15.0439,15.0823,15.0285,15.0669,1195800.0
2013-01-29 12:30:00,19.61,19.64,19.6,19.62,1302000.0,15.0669,15.09,15.0592,15.0746,1302000.0
2013-01-29 13:00:00,19.62,19.67,19.61,19.64,958800.0,15.0746,15.113,15.0669,15.09,958800.0
2013-01-29 13:30:00,19.64,19.65,19.6,19.64,1125200.0,15.09,15.0977,15.0592,15.09,1125200.0
2013-01-29 14:00:00,19.63,19.65,19.6,19.6,1325200.0,15.0823,15.0977,15.0592,15.0592,1325200.0
2013-01-29 14:30:00,19.6,19.61,19.58,19.61,1523800.0,15.0592,15.0669,15.0439,15.0669,1523800.0
2013-01-29 15:00:00,19.61,19.62,19.58,19.6,1713400.0,15.0669,15.0746,15.0439,15.0592,1713400.0
2013-01-29 15:30:00,19.6,19.61,19.55,19.55,4250400.0,15.0592,15.0669,15.0208,15.0208,4250400.0
2013-01-30 09:30:00,19.64,19.65,19.43,19.48,3520000.0,15.09,15.0977,14.9286,14.967,3520000.0
2013-01-30 10:00:00,19.47,19.51,19.46,19.49,2874000.0,14.9594,14.9901,14.9517,14.9747,2874000.0
2013-01-30 10:30:00,19.49,19.53,19.48,19.5,2967400.0,14.9747,15.0055,14.967,14.9824,2967400.0
2013-01-30 11:00:00,19.5,19.61,19.5,19.61,3193800.0,14.9824,15.0669,14.9824,15.0669,3193800.0
2013-01-30 11:30:00,19.61,19.62,19.59,19.6,2305800.0,15.0669,15.0746,15.0516,15.0592,2305800.0
2013-01-30 12:00:00,19.6,19.67,19.6,19.6,2610800.0,15.0592,15.113,15.0592,15.0592,2610800.0
2013-01-30 12:30:00,19.6,19.63,19.59,19.62,853600.0,15.0592,15.0823,15.0516,15.0746,853600.0
2013-01-30 13:00:00,19.62,19.64,19.59,19.63,1448200.0,15.0746,15.09,15.0516,15.0823,1448200.0
2013-01-30 13:30:00,19.63,19.63,19.57,19.6,808800.0,15.0823,15.0823,15.0362,15.0592,808800.0
2013-01-30 14:00:00,19.59,19.63,19.56,19.58,1621800.0,15.0516,15.0823,15.0285,15.0439,1621800.0
2013-01-30 14:30:00,19.58,19.61,19.53,19.55,1651200.0,15.0439,15.0669,15.0055,15.0208,1651200.0
2013-01-30 15:00:00,19.55,19.56,19.49,19.5,1665600.0,15.0208,15.0285,14.9747,14.9824,1665600.0
2013-01-30 15:30:00,19.5,19.52,19.47,19.52,3215400.0,14.9824,14.9978,14.9594,14.9978,3215400.0
2013-01-31 09:30:00,19.25,19.47,19.11,19.45,5389600.0,14.7903,14.9594,14.6828,14.944,5389600.0
2013-01-31 10:00:00,19.45,19.46,19.28,19.28,2466400.0,14.944,14.9517,14.8134,14.8134,2466400.0
2013-01-31 10:30:00,19.29,19.32,19.21,19.21,2915600.0,14.8211,14.8441,14.7596,14.7596,2915600.0
2013-01-31 11:00:00,19.21,19.25,19.18,19.22,4342400.0,14.7596,14.7903,14.7366,14.7673,4342400.0
2013-01-31 11:30:00,19.22,19.22,19.17,19.18,2994000.0,14.7673,14.7673,14.7289,14.7366,2994000.0
2013-01-31 12:00:00,19.18,19.2,19.16,19.17,1376800.0,14.7366,14.7519,14.7212,14.7289,1376800.0
2013-01-31 12:30:00,19.18,19.18,19.14,19.17,2766600.0,14.7366,14.7366,14.7058,14.7289,2766600.0
2013-01-31 13:00:00,19.17,19.17,19.12,19.12,888000.0,14.7289,14.7289,14.6905,14.6905,888000.0
2013-01-31 13:30:00,19.13,19.13,19.1,19.1,3095600.0,14.6981,14.6981,14.6751,14.6751,3095600.0
2013-01-31 14:00:00,19.1,19.13,19.09,19.09,2512600.0,14.6751,14.6981,14.6674,14.6674,2512600.0
2013-01-31 14:30:00,19.1,19.11,19.06,19.06,3163400.0,14.6751,14.6828,14.6444,14.6444,3163400.0
2013-01-31 15:00:00,19.06,19.08,18.95,19.01,5685200.0,14.6444,14.6597,14.5598,14.6059,5685200.0
2013-01-31 15:30:00,19.01,19.07,19.0,19.05,8151200.0,14.6059,14.652,14.5983,14.6367,8151200.0
2013-02-01 09:30:00,19.2,19.26,19.08,19.15,3444400.0,14.7519,14.798,14.6597,14.7135,3444400.0
2013-02-01 10:00:00,19.15,19.31,19.14,19.16,3717000.0,14.7135,14.8364,14.7058,14.7212,3717000.0
2013-02-01 10:30:00,19.16,19.18,19.07,19.13,2652800.0,14.7212,14.7366,14.652,14.6981,2652800.0
2013-02-01 11:00:00,19.13,19.13,19.1,19.11,1972800.0,14.6981,14.6981,14.6751,14.6828,1972800.0
2013-02-01 11:30:00,19.11,19.18,19.11,19.14,2205600.0,14.6828,14.7366,14.6828,14.7058,2205600.0
2013-02-01 12:00:00,19.14,19.21,19.14,19.21,1071000.0,14.7058,14.7596,14.7058,14.7596,1071000.0
2013-02-01 12:30:00,19.21,19.25,19.2,19.24,1132800.0,14.7596,14.7903,14.7519,14.7826,1132800.0
2013-02-01 13:00:00,19.23,19.25,19.21,19.24,815800.0,14.775,14.7903,14.7596,14.7826,815800.0
2013-02-01 13:30:00,19.24,19.25,19.22,19.24,1085200.0,14.7826,14.7903,14.7673,14.7826,1085200.0
2013-02-01 14:00:00,19.24,19.25,19.18,19.2,1532000.0,14.7826,14.7903,14.7366,14.7519,1532000.0
2013-02-01 14:30:00,19.2,19.24,19.19,19.24,1167000.0,14.7519,14.7826,14.7442,14.7826,1167000.0
2013-02-01 15:00:00,19.24,19.28,19.23,19.26,2132400.0,14.7826,14.8134,14.775,14.798,2132400.0
2013-02-01 15:30:00,19.27,19.31,19.25,19.3,3868400.0,14.8057,14.8364,14.7903,14.8287,3868400.0
2013-02-04 09:30:00,19.25,19.25,19.14,19.23,2034000.0,14.7903,14.7903,14.7058,14.775,2034000.0
2013-02-04 10:00:00,19.23,19.25,19.14,19.15,1284800.0,14.775,14.7903,14.7058,14.7135,1284800.0
2013-02-04 10:30:00,19.15,19.15,19.09,19.09,1294000.0,14.7135,14.7135,14.6674,14.6674,1294000.0
2013-02-04 11:00:00,19.09,19.13,19.05,19.06,1222800.0,14.6674,14.6981,14.6367,14.6444,1222800.0
2013-02-04 11:30:00,19.07,19.07,18.99,19.02,3175200.0,14.652,14.652,14.5906,14.6136,3175200.0
2013-02-04 12:00:00,19.02,19.04,18.93,18.93,2824400.0,14.6136,14.629,14.5445,14.5445,2824400.0
2013-02-04 12:30:00,18.93,18.96,18.91,18.93,2663000.0,14.5445,14.5675,14.5291,14.5445,2663000.0
2013-02-04 13:00:00,18.93,19.0,18.93,18.99,3594600.0,14.5445,14.5983,14.5445,14.5906,3594600.0
2013-02-04 13:30:00,18.99,19.02,18.98,19.0,1608800.0,14.5906,14.6136,14.5829,14.5983,1608800.0
2013-02-04 14:00:00,19.0,19.08,18.99,19.08,2522600.0,14.5983,14.6597,14.5906,14.6597,2522600.0
2013-02-04 14:30:00,19.08,19.1,19.05,19.1,923400.0,14.6597,14.6751,14.6367,14.6751,923400.0
2013-02-04 15:00:00,19.1,19.16,19.08,19.15,2345200.0,14.6751,14.7212,14.6597,14.7135,2345200.0
2013-02-04 15:30:00,19.15,19.16,19.08,19.1,4146400.0,14.7135,14.7212,14.6597,14.6751,4146400.0
2013-02-05 09:30:00,19.24,19.36,19.11,19.34,2259400.0,14.7826,14.8748,14.6828,14.8595,2259400.0
2013-02-05 10:00:00,19.34,19.43,19.31,19.41,3508800.0,14.8595,14.9286,14.8364,14.9133,3508800.0
2013-02-05 10:30:00,19.4,19.5,19.36,19.49,2497200.0,14.9056,14.9824,14.8748,14.9747,2497200.0
2013-02-05 11:00:00,19.49,19.5,19.42,19.45,2770800.0,14.9747,14.9824,14.9209,14.944,2770800.0
2013-02-05 11:30:00,19.45,19.53,19.44,19.52,2042000.0,14.944,15.0055,14.9363,14.9978,2042000.0
2013-02-05 12:00:00,19.52,19.54,19.5,19.5,1593200.0,14.9978,15.0131,14.9824,14.9824,1593200.0
2013-02-05 12:30:00,19.5,19.52,19.47,19.47,1098400.0,14.9824,14.9978,14.9594,14.9594,1098400.0
2013-02-05 13:00:00,19.47,19.52,19.47,19.5,729600.0,14.9594,14.9978,14.9594,14.9824,729600.0
2013-02-05 13:30:00,19.51,19.59,19.51,19.57,1324400.0,14.9901,15.0516,14.9901,15.0362,1324400.0
2013-02-05 14:00:00,19.57,19.67,19.56,19.67,2382200.0,15.0362,15.113,15.0285,15.113,2382200.0
2013-02-05 14:30:00,19.67,19.74,19.66,19.66,2110600.0,15.113,15.1668,15.1053,15.1053,2110600.0
2013-02-05 15:00:00,19.66,19.68,19.63,19.65,1936600.0,15.1053,15.1207,15.0823,15.0977,1936600.0
2013-02-05 15:30:00,19.65,19.68,19.6,19.62,4871000.0,15.0977,15.1207,15.0592,15.0746,4871000.0
2013-02-06 09:30:00,19.56,19.58,19.46,19.5,2828600.0,15.0285,15.0439,14.9517,14.9824,2828600.0
2013-02-06 10:00:00,19.5,19.53,19.48,19.53,3111200.0,14.9824,15.0055,14.967,15.0055,3111200.0
2013-02-06 10:30:00,19.53,19.53,19.41,19.43,1503600.0,15.0055,15.0055,14.9133,14.9286,1503600.0
2013-02-06 11:00:00,19.43,19.48,19.43,19.46,1414000.0,14.9286,14.967,14.9286,14.9517,1414000.0
2013-02-06 11:30:00,19.45,19.45,19.38,19.42,1519200.0,14.944,14.944,14.8902,14.9209,1519200.0
2013-02-06 12:00:00,19.42,19.43,19.4,19.42,772800.0,14.9209,14.9286,14.9056,14.9209,772800.0
2013-02-06 12:30:00,19.42,19.46,19.42,19.45,989400.0,14.9209,14.9517,14.9209,14.944,989400.0
2013-02-06 13:00:00,19.43,19.44,19.35,19.36,1143800.0,14.9286,14.9363,14.8672,14.8748,1143800.0
2013-02-06 13:30:00,19.36,19.38,19.33,19.35,1335400.0,14.8748,14.8902,14.8518,14.8672,1335400.0
2013-02-06 14:00:00,19.35,19.36,19.33,19.33,882600.0,14.8672,14.8748,14.8518,14.8518,882600.0
2013-02-06 14:30:00,19.33,19.35,19.32,19.33,1471800.0,14.8518,14.8672,14.8441,14.8518,1471800.0
2013-02-06 15:00:00,19.33,19.35,19.3,19.35,1151800.0,14.8518,14.8672,14.8287,14.8672,1151800.0
2013-02-06 15:30:00,19.34,19.38,19.32,19.36,2975600.0,14.8595,14.8902,14.8441,14.8748,2975600.0
2013-02-07 09:30:00,19.35,19.37,19.23,19.26,2469200.0,14.8672,14.8825,14.775,14.798,2469200.0
2013-02-07 10:00:00,19.27,19.3,19.1,19.12,2464800.0,14.8057,14.8287,14.6751,14.6905,2464800.0
2013-02-07 10:30:00,19.12,19.16,19.05,19.09,3063800.0,14.6905,14.7212,14.6367,14.6674,3063800.0
2013-02-07 11:00:00,19.09,19.18,19.08,19.16,1516000.0,14.6674,14.7366,14.6597,14.7212,1516000.0
2013-02-07 11:30:00,19.16,19.17,19.05,19.05,1686400.0,14.7212,14.7289,14.6367,14.6367,1686400.0
2013-02-07 12:00:00,19.05,19.11,19.04,19.1,2402000.0,14.6367,14.6828,14.629,14.6751,2402000.0
2013-02-07 12:30:00,19.1,19.21,19.09,19.2,1473600.0,14.6751,14.7596,14.6674,14.7519,1473600.0
2013-02-07 13:00:00,19.21,19.25,19.19,19.23,1182800.0,14.7596,14.7903,14.7442,14.775,1182800.0
2013-02-07 13:30:00,19.23,19.31,19.21,19.3,1715800.0,14.775,14.8364,14.7596,14.8287,1715800.0
2013-02-07 14:00:00,19.31,19.31,19.2,19.25,793000.0,14.8364,14.8364,14.7519,14.7903,793000.0
2013-02-07 14:30:00,19.24,19.29,19.22,19.28,741600.0,14.7826,14.8211,14.7673,14.8134,741600.0
2013-02-07 15:00:00,19.28,19.32,19.25,19.3,1469400.0,14.8134,14.8441,14.7903,14.8287,1469400.0
2013-02-07 15:30:00,19.3,19.32,19.26,19.31,3115600.0,14.8287,14.8441,14.798,14.8364,3115600.0
2013-02-08 09:30:00,19.35,19.44,19.3,19.39,3264200.0,14.8672,14.9363,14.8287,14.8979,3264200.0
2013-02-08 10:00:00,19.39,19.43,19.34,19.38,3045200.0,14.8979,14.9286,14.8595,14.8902,3045200.0
2013-02-08 10:30:00,19.38,19.41,19.35,19.36,3555200.0,14.8902,14.9133,14.8672,14.8748,3555200.0
2013-02-08 11:00:00,19.36,19.37,19.29,19.29,1857400.0,14.8748,14.8825,14.8211,14.8211,1857400.0
2013-02-08 11:30:00,19.29,19.33,19.28,19.31,1766600.0,14.8211,14.8518,14.8134,14.8364,1766600.0
2013-02-08 12:00:00,19.32,19.36,19.32,19.33,3030800.0,14.8441,14.8748,14.8441,14.8518,3030800.0
2013-02-08 12:30:00,19.33,19.39,19.32,19.38,3403600.0,14.8518,14.8979,14.8441,14.8902,3403600.0
2013-02-08 13:00:00,19.37,19.37,19.34,19.36,944200.0,14.8825,14.8825,14.8595,14.8748,944200.0
2013-02-08 13:30:00,19.36,19.36,19.3,19.34,1395600.0,14.8748,14.8748,14.8287,14.8595,1395600.0
2013-02-08 14:00:00,19.34,19.34,19.3,19.31,1428200.0,14.8595,14.8595,14.8287,14.8364,1428200.0
2013-02-08 14:30:00,19.32,19.33,19.29,19.31,990600.0,14.8441,14.8518,14.8211,14.8364,990600.0
2013-02-08 15:00:00,19.31,19.35,19.31,19.34,665200.0,14.8364,14.8672,14.8364,14.8595,665200.0
2013-02-08 15:30:00,19.33,19.4,19.32,19.38,2923000.0,14.8518,14.9056,14.8441,14.8902,2923000.0
2013-02-11 09:30:00,19.36,19.39,19.27,19.29,1710600.0,14.8748,14.8979,14.8057,14.8211,1710600.0
2013-02-11 10:00:00,19.29,19.3,19.2,19.29,1381400.0,14.8211,14.8287,14.7519,14.8211,1381400.0
2013-02-11 10:30:00,19.28,19.3,19.23,19.3,940400.0,14.8134,14.8287,14.775,14.8287,940400.0
2013-02-11 11:00:00,19.3,19.31,19.27,19.28,909000.0,14.8287,14.8364,14.8057,14.8134,909000.0
2013-02-11 11:30:00,19.29,19.31,19.26,19.27,803400.0,14.8211,14.8364,14.798,14.8057,803400.0
2013-02-11 12:00:00,19.27,19.3,19.26,19.27,1048600.0,14.8057,14.8287,14.798,14.8057,1048600.0
2013-02-11 12:30:00,19.27,19.28,19.21,19.25,1001400.0,14.8057,14.8134,14.7596,14.7903,1001400.0
2013-02-11 13:00:00,19.25,19.27,19.23,19.24,594800.0,14.7903,14.8057,14.775,14.7826,594800.0
2013-02-11 13:30:00,19.24,19.25,19.23,19.25,584400.0,14.7826,14.7903,14.775,14.7903,584400.0
2013-02-11 14:00:00,19.25,19.26,19.24,19.25,747600.0,14.7903,14.798,14.7826,14.7903,747600.0
2013-02-11 14:30:00,19.25,19.26,19.24,19.25,866800.0,14.7903,14.798,14.7826,14.7903,866800.0
2013-02-11 15:00:00,19.25,19.31,19.25,19.29,607400.0,14.7903,14.8364,14.7903,14.8211,607400.0
2013-02-11 15:30:00,19.29,19.33,19.28,19.32,2126200.0,14.8211,14.8518,14.8134,14.8441,2126200.0
2013-02-12 09:30:00,19.3,19.38,19.16,19.29,1611600.0,14.8287,14.8902,14.7212,14.8211,1611600.0
2013-02-12 10:00:00,19.29,19.33,19.27,19.3,1389600.0,14.8211,14.8518,14.8057,14.8287,1389600.0
2013-02-12 10:30:00,19.3,19.31,19.27,19.28,1208800.0,14.8287,14.8364,14.8057,14.8134,1208800.0
2013-02-12 11:00:00,19.28,19.32,19.27,19.31,3199400.0,14.8134,14.8441,14.8057,14.8364,3199400.0
2013-02-12 11:30:00,19.31,19.36,19.29,19.35,3074400.0,14.8364,14.8748,14.8211,14.8672,3074400.0
2013-02-12 12:00:00,19.35,19.39,19.35,19.35,1273600.0,14.8672,14.8979,14.8672,14.8672,1273600.0
2013-02-12 12:30:00,19.36,19.36,19.32,19.34,1379600.0,14.8748,14.8748,14.8441,14.8595,1379600.0
2013-02-12 13:00:00,19.35,19.39,19.33,19.39,1641000.0,14.8672,14.8979,14.8518,14.8979,1641000.0
2013-02-12 13:30:00,19.39,19.41,19.38,19.41,842600.0,14.8979,14.9133,14.8902,14.9133,842600.0
2013-02-12 14:00:00,19.41,19.49,19.41,19.47,1542400.0,14.9133,14.9747,14.9133,14.9594,1542400.0
2013-02-12 14:30:00,19.47,19.49,19.46,19.46,2166200.0,14.9594,14.9747,14.9517,14.9517,2166200.0
2013-02-12 15:00:00,19.46,19.47,19.43,19.47,1752400.0,14.9517,14.9594,14.9286,14.9594,1752400.0
2013-02-12 15:30:00,19.47,19.52,19.46,19.49,6947000.0,14.9594,14.9978,14.9517,14.9747,6947000.0
2013-02-13 09:30:00,20.95,21.0,20.45,20.73,23595600.0,16.0965,16.1349,15.7123,15.9275,23595600.0
2013-02-13 10:00:00,20.73,20.75,20.65,20.7,9163000.0,15.9275,15.9428,15.866,15.9044,9163000.0
2013-02-13 10:30:00,20.7,20.74,20.61,20.68,9220400.0,15.9044,15.9351,15.8353,15.889,9220400.0
2013-02-13 11:00:00,20.69,20.7,20.6,20.63,5556800.0,15.8967,15.9044,15.8276,15.8506,5556800.0
2013-02-13 11:30:00,20.62,20.64,20.46,20.48,5546000.0,15.8429,15.8583,15.72,15.7354,5546000.0
2013-02-13 12:00:00,20.48,20.49,20.3,20.43,7572400.0,15.7354,15.7431,15.5971,15.697,7572400.0
2013-02-13 12:30:00,20.43,20.45,20.32,20.36,3601200.0,15.697,15.7123,15.6124,15.6432,3601200.0
2013-02-13 13:00:00,20.36,20.4,20.22,20.31,5722200.0,15.6432,15.6739,15.5356,15.6048,5722200.0
2013-02-13 13:30:00,20.31,20.33,20.25,20.25,2312000.0,15.6048,15.6201,15.5587,15.5587,2312000.0
2013-02-13 14:00:00,20.25,20.28,20.02,20.16,10098000.0,15.5587,15.5817,15.3819,15.4895,10098000.0
2013-02-13 14:30:00,20.15,20.18,19.98,20.08,5483000.0,15.4818,15.5049,15.3512,15.428,5483000.0
2013-02-13 15:00:00,20.08,20.09,19.92,20.0,4910200.0,15.428,15.4357,15.3051,15.3666,4910200.0
2013-02-13 15:30:00,20.0,20.11,19.95,20.07,8473400.0,15.3666,15.4511,15.3282,15.4204,8473400.0
2013-02-14 09:30:00,20.2,20.34,19.95,20.05,8908000.0,15.5202,15.6278,15.3282,15.405,8908000.0
2013-02-14 10:00:00,20.06,20.15,20.04,20.14,3241400.0,15.4127,15.4818,15.3973,15.4741,3241400.0
2013-02-14 10:30:00,20.14,20.23,20.1,20.18,4306800.0,15.4741,15.5433,15.4434,15.5049,4306800.0
2013-02-14 11:00:00,20.18,20.23,20.15,20.2,1429600.0,15.5049,15.5433,15.4818,15.5202,1429600.0
2013-02-14 11:30:00,20.2,20.28,20.2,20.25,1965400.0,15.5202,15.5817,15.5202,15.5587,1965400.0
2013-02-14 12:00:00,20.25,20.27,20.24,20.25,1810200.0,15.5587,15.574,15.551,15.5587,1810200.0
2013-02-14 12:30:00,20.25,20.25,20.23,20.24,1263400.0,15.5587,15.5587,15.5433,15.551,1263400.0
2013-02-14 13:00:00,20.24,20.29,20.23,20.25,1749800.0,15.551,15.5894,15.5433,15.5587,1749800.0
2013-02-14 13:30:00,20.25,20.25,20.22,20.25,1180200.0,15.5587,15.5587,15.5356,15.5587,1180200.0
2013-02-14 14:00:00,20.25,20.28,20.23,20.27,1734800.0,15.5587,15.5817,15.5433,15.574,1734800.0
2013-02-14 14:30:00,20.27,20.27,20.21,20.25,2265800.0,15.574,15.574,15.5279,15.5587,2265800.0
2013-02-14 15:00:00,20.25,20.27,20.24,20.25,2341600.0,15.5587,15.574,15.551,15.5587,2341600.0
2013-02-14 15:30:00,20.25,20.25,20.17,20.17,4923000.0,15.5587,15.5587,15.4972,15.4972,4923000.0
2013-02-15 09:30:00,20.14,20.45,20.14,20.44,8065800.0,15.4741,15.7123,15.4741,15.7046,8065800.0
2013-02-15 10:00:00,20.44,20.55,20.43,20.54,3607800.0,15.7046,15.7892,15.697,15.7815,3607800.0
2013-02-15 10:30:00,20.54,20.54,20.48,20.5,1943600.0,15.7815,15.7815,15.7354,15.7507,1943600.0
2013-02-15 11:00:00,20.5,20.55,20.5,20.51,1931400.0,15.7507,15.7892,15.7507,15.7584,1931400.0
2013-02-15 11:30:00,20.5,20.52,20.5,20.52,1741000.0,15.7507,15.7661,15.7507,15.7661,1741000.0
2013-02-15 12:00:00,20.52,20.59,20.51,20.55,2384200.0,15.7661,15.8199,15.7584,15.7892,2384200.0
2013-02-15 12:30:00,20.55,20.58,20.55,20.55,1314800.0,15.7892,15.8122,15.7892,15.7892,1314800.0
2013-02-15 13:00:00,20.55,20.56,20.54,20.56,1237200.0,15.7892,15.7968,15.7815,15.7968,1237200.0
2013-02-15 13:30:00,20.56,20.58,20.54,20.55,1261200.0,15.7968,15.8122,15.7815,15.7892,1261200.0
2013-02-15 14:00:00,20.55,20.61,20.55,20.58,3019800.0,15.7892,15.8353,15.7892,15.8122,3019800.0
2013-02-15 14:30:00,20.57,20.6,20.5,20.54,2219000.0,15.8045,15.8276,15.7507,15.7815,2219000.0
2013-02-15 15:00:00,20.54,20.57,20.53,20.55,1816800.0,15.7815,15.8045,15.7738,15.7892,1816800.0
2013-02-15 15:30:00,20.55,20.63,20.55,20.61,4961600.0,15.7892,15.8506,15.7892,15.8353,4961600.0
2013-02-19 09:30:00,20.63,20.73,20.6,20.69,5059000.0,15.8506,15.9275,15.8276,15.8967,5059000.0
2013-02-19 10:00:00,20.69,20.7,20.61,20.66,3104000.0,15.8967,15.9044,15.8353,15.8737,3104000.0
2013-02-19 10:30:00,20.66,20.75,20.66,20.73,2175600.0,15.8737,15.9428,15.8737,15.9275,2175600.0
2013-02-19 11:00:00,20.73,20.78,20.73,20.75,2921800.0,15.9275,15.9659,15.9275,15.9428,2921800.0
2013-02-19 11:30:00,20.75,20.77,20.7,20.72,1443000.0,15.9428,15.9582,15.9044,15.9198,1443000.0
2013-02-19 12:00:00,20.72,20.74,20.69,20.73,1342800.0,15.9198,15.9351,15.8967,15.9275,1342800.0
2013-02-19 12:30:00,20.73,20.75,20.7,20.75,1119400.0,15.9275,15.9428,15.9044,15.9428,1119400.0
2013-02-19 13:00:00,20.75,20.75,20.72,20.73,1951800.0,15.9428,15.9428,15.9198,15.9275,1951800.0
2013-02-19 13:30:00,20.73,20.75,20.73,20.75,1101400.0,15.9275,15.9428,15.9275,15.9428,1101400.0
2013-02-19 14:00:00,20.75,20.78,20.75,20.78,1194800.0,15.9428,15.9659,15.9428,15.9659,1194800.0
2013-02-19 14:30:00,20.77,20.79,20.75,20.77,3100600.0,15.9582,15.9736,15.9428,15.9582,3100600.0
2013-02-19 15:00:00,20.77,20.77,20.64,20.65,1339600.0,15.9582,15.9582,15.8583,15.866,1339600.0
2013-02-19 15:30:00,20.65,20.74,20.65,20.73,4095600.0,15.866,15.9351,15.866,15.9275,4095600.0
2013-02-20 09:30:00,20.76,20.86,20.73,20.8,2680600.0,15.9505,16.0273,15.9275,15.9812,2680600.0
2013-02-20 10:00:00,20.79,20.82,20.75,20.78,3093000.0,15.9736,15.9966,15.9428,15.9659,3093000.0
2013-02-20 10:30:00,20.77,20.82,20.77,20.78,2089400.0,15.9582,15.9966,15.9582,15.9659,2089400.0
2013-02-20 11:00:00,20.78,20.78,20.72,20.72,1837200.0,15.9659,15.9659,15.9198,15.9198,1837200.0
2013-02-20 11:30:00,20.72,20.75,20.65,20.7,2599400.0,15.9198,15.9428,15.866,15.9044,2599400.0
2013-02-20 12:00:00,20.7,20.71,20.66,20.67,1139200.0,15.9044,15.9121,15.8737,15.8814,1139200.0
2013-02-20 12:30:00,20.66,20.71,20.66,20.71,1401000.0,15.8737,15.9121,15.8737,15.9121,1401000.0
2013-02-20 13:00:00,20.7,20.72,20.67,20.7,1233000.0,15.9044,15.9198,15.8814,15.9044,1233000.0
2013-02-20 13:30:00,20.71,20.71,20.66,20.67,894200.0,15.9121,15.9121,15.8737,15.8814,894200.0
2013-02-20 14:00:00,20.67,20.71,20.62,20.7,1897800.0,15.8814,15.9121,15.8429,15.9044,1897800.0
2013-02-20 14:30:00,20.7,20.7,20.57,20.61,1610200.0,15.9044,15.9044,15.8045,15.8353,1610200.0
2013-02-20 15:00:00,20.61,20.61,20.49,20.5,2524200.0,15.8353,15.8353,15.7431,15.7507,2524200.0
2013-02-20 15:30:00,20.5,20.55,20.46,20.46,4276800.0,15.7507,15.7892,15.72,15.72,4276800.0
2013-02-21 09:30:00,20.39,20.42,20.27,20.33,3088000.0,15.6662,15.6893,15.574,15.6201,3088000.0
2013-02-21 10:00:00,20.33,20.34,20.25,20.32,2133400.0,15.6201,15.6278,15.5587,15.6124,2133400.0
2013-02-21 10:30:00,20.32,20.32,20.23,20.27,2395000.0,15.6124,15.6124,15.5433,15.574,2395000.0
2013-02-21 11:00:00,20.27,20.28,20.18,20.2,1182600.0,15.574,15.5817,15.5049,15.5202,1182600.0
2013-02-21 11:30:00,20.2,20.23,20.18,20.21,1187000.0,15.5202,15.5433,15.5049,15.5279,1187000.0
2013-02-21 12:00:00,20.21,20.22,20.14,20.15,1449600.0,15.5279,15.5356,15.4741,15.4818,1449600.0
2013-02-21 12:30:00,20.15,20.17,20.1,20.13,1520000.0,15.4818,15.4972,15.4434,15.4665,1520000.0
2013-02-21 13:00:00,20.13,20.15,20.04,20.08,1431000.0,15.4665,15.4818,15.3973,15.428,1431000.0
2013-02-21 13:30:00,20.08,20.1,20.0,20.02,1593600.0,15.428,15.4434,15.3666,15.3819,1593600.0
2013-02-21 14:00:00,20.02,20.07,19.98,20.07,1548200.0,15.3819,15.4204,15.3512,15.4204,1548200.0
2013-02-21 14:30:00,20.07,20.08,20.04,20.08,1271400.0,15.4204,15.428,15.3973,15.428,1271400.0
2013-02-21 15:00:00,20.07,20.12,20.07,20.1,1857200.0,15.4204,15.4588,15.4204,15.4434,1857200.0
2013-02-21 15:30:00,20.1,20.11,20.03,20.04,2983200.0,15.4434,15.4511,15.3896,15.3973,2983200.0
2013-02-22 09:30:00,20.0,20.1,19.91,19.98,3928400.0,15.3666,15.4434,15.2974,15.3512,3928400.0
2013-02-22 10:00:00,19.98,20.0,19.86,19.86,1982000.0,15.3512,15.3666,15.259,15.259,1982000.0
2013-02-22 10:30:00,19.86,19.91,19.82,19.87,3094400.0,15.259,15.2974,15.2283,15.2667,3094400.0
2013-02-22 11:00:00,19.87,19.93,19.86,19.92,1395400.0,15.2667,15.3128,15.259,15.3051,1395400.0
2013-02-22 11:30:00,19.93,19.93,19.9,19.93,1174400.0,15.3128,15.3128,15.2897,15.3128,1174400.0
2013-02-22 12:00:00,19.93,19.95,19.91,19.93,720400.0,15.3128,15.3282,15.2974,15.3128,720400.0
2013-02-22 12:30:00,19.93,20.0,19.91,20.0,2464200.0,15.3128,15.3666,15.2974,15.3666,2464200.0
2013-02-22 13:00:00,20.0,20.03,19.98,20.0,1365000.0,15.3666,15.3896,15.3512,15.3666,1365000.0
2013-02-22 13:30:00,20.0,20.03,19.99,20.0,923200.0,15.3666,15.3896,15.3589,15.3666,923200.0
2013-02-22 14:00:00,20.0,20.02,19.98,20.0,1156400.0,15.3666,15.3819,15.3512,15.3666,1156400.0
2013-02-22 14:30:00,20.01,20.01,19.98,19.99,1834400.0,15.3743,15.3743,15.3512,15.3589,1834400.0
2013-02-22 15:00:00,19.99,19.99,19.95,19.96,1196000.0,15.3589,15.3589,15.3282,15.3358,1196000.0
2013-02-22 15:30:00,19.97,19.99,19.93,19.95,3992000.0,15.3435,15.3589,15.3128,15.3282,3992000.0
2013-02-25 09:30:00,20.03,20.16,19.86,19.98,3929400.0,15.3896,15.4895,15.259,15.3512,3929400.0
2013-02-25 10:00:00,19.98,20.07,19.92,19.97,4656000.0,15.3512,15.4204,15.3051,15.3435,4656000.0
2013-02-25 10:30:00,19.96,20.0,19.91,19.98,1780600.0,15.3358,15.3666,15.2974,15.3512,1780600.0
2013-02-25 11:00:00,19.97,20.05,19.93,20.03,1768600.0,15.3435,15.405,15.3128,15.3896,1768600.0
2013-02-25 11:30:00,20.02,20.04,19.91,19.93,1667000.0,15.3819,15.3973,15.2974,15.3128,1667000.0
2013-02-25 12:00:00,19.93,19.95,19.91,19.94,1189400.0,15.3128,15.3282,15.2974,15.3205,1189400.0
2013-02-25 12:30:00,19.95,19.98,19.91,19.96,874400.0,15.3282,15.3512,15.2974,15.3358,874400.0
2013-02-25 13:00:00,19.96,19.97,19.93,19.96,951800.0,15.3358,15.3435,15.3128,15.3358,951800.0
2013-02-25 13:30:00,19.96,19.96,19.8,19.82,3057800.0,15.3358,15.3358,15.2129,15.2283,3057800.0
2013-02-25 14:00:00,19.82,19.83,19.76,19.78,2329600.0,15.2283,15.236,15.1822,15.1975,2329600.0
2013-02-25 14:30:00,19.78,19.83,19.75,19.8,1409600.0,15.1975,15.236,15.1745,15.2129,1409600.0
2013-02-25 15:00:00,19.8,19.84,19.75,19.77,1734400.0,15.2129,15.2436,15.1745,15.1899,1734400.0
2013-02-25 15:30:00,19.77,19.78,19.67,19.71,6244400.0,15.1899,15.1975,15.113,15.1438,6244400.0
2013-02-26 09:30:00,19.76,19.84,19.73,19.83,2969600.0,15.1822,15.2436,15.1591,15.236,2969600.0
2013-02-26 10:00:00,19.83,19.89,19.75,19.8,2782200.0,15.236,15.2821,15.1745,15.2129,2782200.0
2013-02-26 10:30:00,19.8,19.87,19.77,19.82,1700800.0,15.2129,15.2667,15.1899,15.2283,1700800.0
2013-02-26 11:00:00,19.82,19.83,19.74,19.76,1520000.0,15.2283,15.236,15.1668,15.1822,1520000.0
2013-02-26 11:30:00,19.76,19.82,19.73,19.76,1359600.0,15.1822,15.2283,15.1591,15.1822,1359600.0
2013-02-26 12:00:00,19.77,19.81,19.75,19.79,1084200.0,15.1899,15.2206,15.1745,15.2052,1084200.0
2013-02-26 12:30:00,19.79,19.83,19.77,19.82,1015200.0,15.2052,15.236,15.1899,15.2283,1015200.0
2013-02-26 13:00:00,19.82,19.85,19.79,19.8,1022400.0,15.2283,15.2513,15.2052,15.2129,1022400.0
2013-02-26 13:30:00,19.8,19.84,19.79,19.82,1432400.0,15.2129,15.2436,15.2052,15.2283,1432400.0
2013-02-26 14:00:00,19.81,19.85,19.8,19.83,1038200.0,15.2206,15.2513,15.2129,15.236,1038200.0
2013-02-26 14:30:00,19.83,19.84,19.8,19.83,1445800.0,15.236,15.2436,15.2129,15.236,1445800.0
2013-02-26 15:00:00,19.83,19.84,19.81,19.83,2114400.0,15.236,15.2436,15.2206,15.236,2114400.0
2013-02-26 15:30:00,19.84,19.88,19.82,19.85,3624600.0,15.2436,15.2744,15.2283,15.2513,3624600.0
2013-02-27 09:30:00,19.86,19.89,19.73,19.86,1707000.0,15.259,15.2821,15.1591,15.259,1707000.0
2013-02-27 10:00:00,19.86,19.95,19.78,19.92,1476400.0,15.259,15.3282,15.1975,15.3051,1476400.0
2013-02-27 10:30:00,19.92,20.0,19.92,19.96,1158600.0,15.3051,15.3666,15.3051,15.3358,1158600.0
2013-02-27 11:00:00,19.97,20.03,19.97,20.0,1190800.0,15.3435,15.3896,15.3435,15.3666,1190800.0
2013-02-27 11:30:00,20.0,20.06,19.98,20.03,920600.0,15.3666,15.4127,15.3512,15.3896,920600.0
2013-02-27 12:00:00,20.03,20.05,20.0,20.04,1065400.0,15.3896,15.405,15.3666,15.3973,1065400.0
2013-02-27 12:30:00,20.04,20.09,20.04,20.09,1193200.0,15.3973,15.4357,15.3973,15.4357,1193200.0
2013-02-27 13:00:00,20.09,20.13,20.07,20.13,1375200.0,15.4357,15.4665,15.4204,15.4665,1375200.0
2013-02-27 13:30:00,20.12,20.14,20.07,20.08,974800.0,15.4588,15.4741,15.4204,15.428,974800.0
2013-02-27 14:00:00,20.08,20.11,20.07,20.08,1082600.0,15.428,15.4511,15.4204,15.428,1082600.0
2013-02-27 14:30:00,20.08,20.13,20.08,20.13,942200.0,15.428,15.4665,15.428,15.4665,942200.0
2013-02-27 15:00:00,20.12,20.16,20.11,20.11,1552200.0,15.4588,15.4895,15.4511,15.4511,1552200.0
2013-02-27 15:30:00,20.11,20.17,20.07,20.07,2559200.0,15.4511,15.4972,15.4204,15.4204,2559200.0
2013-02-28 09:30:00,20.07,20.19,20.01,20.15,1735200.0,15.4204,15.5126,15.3743,15.4818,1735200.0
2013-02-28 10:00:00,20.15,20.15,20.05,20.06,1269000.0,15.4818,15.4818,15.405,15.4127,1269000.0
2013-02-28 10:30:00,20.06,20.07,20.01,20.05,1603600.0,15.4127,15.4204,15.3743,15.405,1603600.0
2013-02-28 11:00:00,20.05,20.08,20.03,20.07,1057600.0,15.405,15.428,15.3896,15.4204,1057600.0
2013-02-28 11:30:00,20.07,20.08,20.03,20.06,708400.0,15.4204,15.428,15.3896,15.4127,708400.0
2013-02-28 12:00:00,20.07,20.08,20.03,20.05,900800.0,15.4204,15.428,15.3896,15.405,900800.0
2013-02-28 12:30:00,20.05,20.09,20.04,20.05,452800.0,15.405,15.4357,15.3973,15.405,452800.0
2013-02-28 13:00:00,20.05,20.09,20.04,20.08,688400.0,15.405,15.4357,15.3973,15.428,688400.0
2013-02-28 13:30:00,20.09,20.1,20.06,20.06,931400.0,15.4357,15.4434,15.4127,15.4127,931400.0
2013-02-28 14:00:00,20.06,20.07,20.04,20.05,863200.0,15.4127,15.4204,15.3973,15.405,863200.0
2013-02-28 14:30:00,20.05,20.07,20.0,20.0,1185600.0,15.405,15.4204,15.3666,15.3666,1185600.0
2013-02-28 15:00:00,20.0,20.02,19.95,19.97,1851200.0,15.3666,15.3819,15.3282,15.3435,1851200.0
2013-02-28 15:30:00,19.97,19.98,19.9,19.9,5092000.0,15.3435,15.3512,15.2897,15.2897,5092000.0
2013-03-01 09:30:00,19.86,19.93,19.73,19.77,3702000.0,15.259,15.3128,15.1591,15.1899,3702000.0
2013-03-01 10:00:00,19.78,19.84,19.77,19.83,1549400.0,15.1975,15.2436,15.1899,15.236,1549400.0
2013-03-01 10:30:00,19.83,19.99,19.82,19.99,1451400.0,15.236,15.3589,15.2283,15.3589,1451400.0
2013-03-01 11:00:00,19.99,20.02,19.93,19.93,2170600.0,15.3589,15.3819,15.3128,15.3128,2170600.0
2013-03-01 11:30:00,19.93,19.94,19.83,19.84,2181200.0,15.3128,15.3205,15.236,15.2436,2181200.0
2013-03-01 12:00:00,19.84,19.96,19.82,19.94,1717000.0,15.2436,15.3358,15.2283,15.3205,1717000.0
2013-03-01 12:30:00,19.94,19.96,19.92,19.93,883800.0,15.3205,15.3358,15.3051,15.3128,883800.0
2013-03-01 13:00:00,19.93,19.95,19.9,19.93,886200.0,15.3128,15.3282,15.2897,15.3128,886200.0
2013-03-01 13:30:00,19.93,19.96,19.89,19.95,1597000.0,15.3128,15.3358,15.2821,15.3282,1597000.0
2013-03-01 14:00:00,19.95,19.98,19.93,19.94,1227400.0,15.3282,15.3512,15.3128,15.3205,1227400.0
2013-03-01 14:30:00,19.94,19.97,19.93,19.95,1438600.0,15.3205,15.3435,15.3128,15.3282,1438600.0
2013-03-01 15:00:00,19.95,20.0,19.95,20.0,1298400.0,15.3282,15.3666,15.3282,15.3666,1298400.0
2013-03-01 15:30:00,19.99,20.03,19.97,20.02,2595600.0,15.3589,15.3896,15.3435,15.3819,2595600.0
2013-03-04 09:30:00,19.93,19.97,19.82,19.91,1505800.0,15.3128,15.3435,15.2283,15.2974,1505800.0
2013-03-04 10:00:00,19.91,19.95,19.89,19.94,2138200.0,15.2974,15.3282,15.2821,15.3205,2138200.0
2013-03-04 10:30:00,19.94,19.99,19.93,19.95,1069800.0,15.3205,15.3589,15.3128,15.3282,1069800.0
2013-03-04 11:00:00,19.96,19.99,19.9,19.99,883400.0,15.3358,15.3589,15.2897,15.3589,883400.0
2013-03-04 11:30:00,19.98,20.1,19.98,20.08,1951800.0,15.3512,15.4434,15.3512,15.428,1951800.0
2013-03-04 12:00:00,20.08,20.09,20.01,20.02,1262400.0,15.428,15.4357,15.3743,15.3819,1262400.0
2013-03-04 12:30:00,20.01,20.06,20.0,20.05,1244600.0,15.3743,15.4127,15.3666,15.405,1244600.0
2013-03-04 13:00:00,20.05,20.1,20.04,20.1,779800.0,15.405,15.4434,15.3973,15.4434,779800.0
2013-03-04 13:30:00,20.1,20.14,20.09,20.14,654800.0,15.4434,15.4741,15.4357,15.4741,654800.0
2013-03-04 14:00:00,20.14,20.23,20.11,20.22,1308400.0,15.4741,15.5433,15.4511,15.5356,1308400.0
2013-03-04 14:30:00,20.22,20.24,20.17,20.19,1454000.0,15.5356,15.551,15.4972,15.5126,1454000.0
2013-03-04 15:00:00,20.18,20.19,20.14,20.16,750600.0,15.5049,15.5126,15.4741,15.4895,750600.0
2013-03-04 15:30:00,20.17,20.2,20.15,20.2,2320000.0,15.4972,15.5202,15.4818,15.5202,2320000.0
2013-03-05 09:30:00,20.35,20.5,20.32,20.48,3261000.0,15.6355,15.7507,15.6124,15.7354,3261000.0
2013-03-05 10:00:00,20.48,20.52,20.37,20.38,2918400.0,15.7354,15.7661,15.6509,15.6585,2918400.0
2013-03-05 10:30:00,20.38,20.42,20.36,20.36,1611400.0,15.6585,15.6893,15.6432,15.6432,1611400.0
2013-03-05 11:00:00,20.37,20.39,20.34,20.38,1109000.0,15.6509,15.6662,15.6278,15.6585,1109000.0
2013-03-05 11:30:00,20.38,20.43,20.38,20.41,1244400.0,15.6585,15.697,15.6585,15.6816,1244400.0
2013-03-05 12:00:00,20.41,20.43,20.39,20.41,889400.0,15.6816,15.697,15.6662,15.6816,889400.0
2013-03-05 12:30:00,20.41,20.44,20.4,20.43,1097800.0,15.6816,15.7046,15.6739,15.697,1097800.0
2013-03-05 13:00:00,20.43,20.47,20.42,20.45,993800.0,15.697,15.7277,15.6893,15.7123,993800.0
2013-03-05 13:30:00,20.45,20.48,20.43,20.43,1045200.0,15.7123,15.7354,15.697,15.697,1045200.0
2013-03-05 14:00:00,20.43,20.48,20.41,20.41,1375200.0,15.697,15.7354,15.6816,15.6816,1375200.0
2013-03-05 14:30:00,20.41,20.45,20.41,20.43,1202600.0,15.6816,15.7123,15.6816,15.697,1202600.0
2013-03-05 15:00:00,20.43,20.46,20.41,20.43,1462000.0,15.697,15.72,15.6816,15.697,1462000.0
2013-03-05 15:30:00,20.43,20.48,20.4,20.48,3846800.0,15.697,15.7354,15.6739,15.7354,3846800.0
2013-03-06 09:30:00,20.58,20.66,20.51,20.56,2185200.0,15.8122,15.8737,15.7584,15.7968,2185200.0
2013-03-06 10:00:00,20.56,20.57,20.43,20.44,1175000.0,15.7968,15.8045,15.697,15.7046,1175000.0
2013-03-06 10:30:00,20.43,20.47,20.36,20.36,1245000.0,15.697,15.7277,15.6432,15.6432,1245000.0
2013-03-06 11:00:00,20.36,20.43,20.36,20.4,831800.0,15.6432,15.697,15.6432,15.6739,831800.0
2013-03-06 11:30:00,20.4,20.43,20.4,20.41,726200.0,15.6739,15.697,15.6739,15.6816,726200.0
2013-03-06 12:00:00,20.41,20.42,20.36,20.38,1454400.0,15.6816,15.6893,15.6432,15.6585,1454400.0
2013-03-06 12:30:00,20.38,20.43,20.38,20.39,794200.0,15.6585,15.697,15.6585,15.6662,794200.0
2013-03-06 13:00:00,20.38,20.44,20.38,20.43,574400.0,15.6585,15.7046,15.6585,15.697,574400.0
2013-03-06 13:30:00,20.43,20.46,20.41,20.43,751800.0,15.697,15.72,15.6816,15.697,751800.0
2013-03-06 14:00:00,20.43,20.46,20.42,20.43,975600.0,15.697,15.72,15.6893,15.697,975600.0
2013-03-06 14:30:00,20.43,20.46,20.42,20.44,1089000.0,15.697,15.72,15.6893,15.7046,1089000.0
2013-03-06 15:00:00,20.44,20.45,20.41,20.41,811600.0,15.7046,15.7123,15.6816,15.6816,811600.0
2013-03-06 15:30:00,20.41,20.43,20.38,20.42,1769800.0,15.6816,15.697,15.6585,15.6893,1769800.0
2013-03-07 09:30:00,20.42,20.5,20.4,20.49,1025000.0,15.6893,15.7507,15.6739,15.7431,1025000.0
2013-03-07 10:00:00,20.49,20.49,20.4,20.42,958400.0,15.7431,15.7431,15.6739,15.6893,958400.0
2013-03-07 10:30:00,20.43,20.45,20.39,20.39,858600.0,15.697,15.7123,15.6662,15.6662,858600.0
2013-03-07 11:00:00,20.39,20.41,20.38,20.39,540200.0,15.6662,15.6816,15.6585,15.6662,540200.0
2013-03-07 11:30:00,20.39,20.43,20.39,20.4,559800.0,15.6662,15.697,15.6662,15.6739,559800.0
2013-03-07 12:00:00,20.41,20.41,20.37,20.38,717600.0,15.6816,15.6816,15.6509,15.6585,717600.0
2013-03-07 12:30:00,20.37,20.39,20.36,20.36,527400.0,15.6509,15.6662,15.6432,15.6432,527400.0
2013-03-07 13:00:00,20.36,20.39,20.32,20.36,1126200.0,15.6432,15.6662,15.6124,15.6432,1126200.0
2013-03-07 13:30:00,20.36,20.39,20.35,20.36,364800.0,15.6432,15.6662,15.6355,15.6432,364800.0
2013-03-07 14:00:00,20.36,20.37,20.35,20.36,516800.0,15.6432,15.6509,15.6355,15.6432,516800.0
2013-03-07 14:30:00,20.36,20.38,20.34,20.36,862800.0,15.6432,15.6585,15.6278,15.6432,862800.0
2013-03-07 15:00:00,20.36,20.37,20.33,20.35,1054400.0,15.6432,15.6509,15.6201,15.6355,1054400.0
2013-03-07 15:30:00,20.35,20.35,20.31,20.31,2624400.0,15.6355,15.6355,15.6048,15.6048,2624400.0
2013-03-08 09:30:00,20.37,20.46,20.28,20.28,1884600.0,15.6509,15.72,15.5817,15.5817,1884600.0
2013-03-08 10:00:00,20.28,20.31,20.24,20.3,1673000.0,15.5817,15.6048,15.551,15.5971,1673000.0
2013-03-08 10:30:00,20.3,20.36,20.29,20.33,907200.0,15.5971,15.6432,15.5894,15.6201,907200.0
2013-03-08 11:00:00,20.33,20.35,20.31,20.33,1637400.0,15.6201,15.6355,15.6048,15.6201,1637400.0
2013-03-08 11:30:00,20.33,20.4,20.33,20.38,1493200.0,15.6201,15.6739,15.6201,15.6585,1493200.0
2013-03-08 12:00:00,20.39,20.41,20.36,20.36,1114400.0,15.6662,15.6816,15.6432,15.6432,1114400.0
2013-03-08 12:30:00,20.36,20.39,20.35,20.35,1256400.0,15.6432,15.6662,15.6355,15.6355,1256400.0
2013-03-08 13:00:00,20.36,20.39,20.35,20.38,975400.0,15.6432,15.6662,15.6355,15.6585,975400.0
2013-03-08 13:30:00,20.38,20.41,20.36,20.4,926400.0,15.6585,15.6816,15.6432,15.6739,926400.0
2013-03-08 14:00:00,20.4,20.43,20.4,20.43,722000.0,15.6739,15.697,15.6739,15.697,722000.0
2013-03-08 14:30:00,20.43,20.45,20.43,20.45,1143600.0,15.697,15.7123,15.697,15.7123,1143600.0
2013-03-08 15:00:00,20.45,20.48,20.44,20.47,1505600.0,15.7123,15.7354,15.7046,15.7277,1505600.0
2013-03-08 15:30:00,20.47,20.59,20.46,20.5,5538000.0,15.7277,15.8199,15.72,15.7507,5538000.0
2013-03-11 09:30:00,20.42,20.49,20.36,20.39,1741400.0,15.6893,15.7431,15.6432,15.6662,1741400.0
2013-03-11 10:00:00,20.39,20.46,20.38,20.39,736800.0,15.6662,15.72,15.6585,15.6662,736800.0
2013-03-11 10:30:00,20.39,20.41,20.37,20.4,776200.0,15.6662,15.6816,15.6509,15.6739,776200.0
2013-03-11 11:00:00,20.4,20.43,20.39,20.41,635000.0,15.6739,15.697,15.6662,15.6816,635000.0
2013-03-11 11:30:00,20.41,20.47,20.4,20.47,1197800.0,15.6816,15.7277,15.6739,15.7277,1197800.0
2013-03-11 12:00:00,20.47,20.54,20.45,20.52,1511600.0,15.7277,15.7815,15.7123,15.7661,1511600.0
2013-03-11 12:30:00,20.52,20.52,20.5,20.52,1061200.0,15.7661,15.7661,15.7507,15.7661,1061200.0
2013-03-11 13:00:00,20.52,20.55,20.51,20.53,914000.0,15.7661,15.7892,15.7584,15.7738,914000.0
2013-03-11 13:30:00,20.53,20.55,20.52,20.53,644400.0,15.7738,15.7892,15.7661,15.7738,644400.0
2013-03-11 14:00:00,20.54,20.55,20.52,20.54,699400.0,15.7815,15.7892,15.7661,15.7815,699400.0
2013-03-11 14:30:00,20.54,20.56,20.53,20.55,1082000.0,15.7815,15.7968,15.7738,15.7892,1082000.0
2013-03-11 15:00:00,20.55,20.55,20.54,20.54,1305600.0,15.7892,15.7892,15.7815,15.7815,1305600.0
2013-03-11 15:30:00,20.54,20.57,20.52,20.57,2951800.0,15.7815,15.8045,15.7661,15.8045,2951800.0
2013-03-12 09:30:00,20.5,20.54,20.41,20.45,1345400.0,15.7507,15.7815,15.6816,15.7123,1345400.0
2013-03-12 10:00:00,20.45,20.48,20.39,20.42,2719200.0,15.7123,15.7354,15.6662,15.6893,2719200.0
2013-03-12 10:30:00,20.42,20.46,20.4,20.46,1344200.0,15.6893,15.72,15.6739,15.72,1344200.0
2013-03-12 11:00:00,20.46,20.46,20.4,20.42,1543600.0,15.72,15.72,15.6739,15.6893,1543600.0
2013-03-12 11:30:00,20.41,20.42,20.39,20.42,1574800.0,15.6816,15.6893,15.6662,15.6893,1574800.0
2013-03-12 12:00:00,20.42,20.42,20.34,20.35,997400.0,15.6893,15.6893,15.6278,15.6355,997400.0
2013-03-12 12:30:00,20.35,20.38,20.33,20.36,2120800.0,15.6355,15.6585,15.6201,15.6432,2120800.0
2013-03-12 13:00:00,20.36,20.36,20.3,20.31,996200.0,15.6432,15.6432,15.5971,15.6048,996200.0
2013-03-12 13:30:00,20.31,20.33,20.28,20.29,1134800.0,15.6048,15.6201,15.5817,15.5894,1134800.0
2013-03-12 14:00:00,20.28,20.31,20.25,20.28,1389200.0,15.5817,15.6048,15.5587,15.5817,1389200.0
2013-03-12 14:30:00,20.28,20.32,20.27,20.29,835600.0,15.5817,15.6124,15.574,15.5894,835600.0
2013-03-12 15:00:00,20.29,20.35,20.28,20.33,1249400.0,15.5894,15.6355,15.5817,15.6201,1249400.0
2013-03-12 15:30:00,20.33,20.37,20.3,20.36,3457000.0,15.6201,15.6509,15.5971,15.6432,3457000.0
2013-03-13 09:30:00,20.4,20.41,20.25,20.27,1672400.0,15.6739,15.6816,15.5587,15.574,1672400.0
2013-03-13 10:00:00,20.27,20.27,20.22,20.24,1071000.0,15.574,15.574,15.5356,15.551,1071000.0
2013-03-13 10:30:00,20.24,20.25,20.2,20.21,1328000.0,15.551,15.5587,15.5202,15.5279,1328000.0
2013-03-13 11:00:00,20.21,20.23,20.18,20.18,1046600.0,15.5279,15.5433,15.5049,15.5049,1046600.0
2013-03-13 11:30:00,20.19,20.2,20.17,20.17,1348000.0,15.5126,15.5202,15.4972,15.4972,1348000.0
2013-03-13 12:00:00,20.17,20.22,20.17,20.22,1393400.0,15.4972,15.5356,15.4972,15.5356,1393400.0
2013-03-13 12:30:00,20.22,20.28,20.21,20.27,835600.0,15.5356,15.5817,15.5279,15.574,835600.0
2013-03-13 13:00:00,20.27,20.3,20.27,20.29,822800.0,15.574,15.5971,15.574,15.5894,822800.0
2013-03-13 13:30:00,20.29,20.33,20.27,20.33,705400.0,15.5894,15.6201,15.574,15.6201,705400.0
2013-03-13 14:00:00,20.33,20.33,20.3,20.32,661200.0,15.6201,15.6201,15.5971,15.6124,661200.0
2013-03-13 14:30:00,20.32,20.34,20.31,20.33,657000.0,15.6124,15.6278,15.6048,15.6201,657000.0
2013-03-13 15:00:00,20.33,20.34,20.29,20.3,753200.0,15.6201,15.6278,15.5894,15.5971,753200.0
2013-03-13 15:30:00,20.3,20.32,20.28,20.3,3413200.0,15.5971,15.6124,15.5817,15.5971,3413200.0
2013-03-14 09:30:00,20.4,20.41,20.32,20.33,1920000.0,15.6739,15.6816,15.6124,15.6201,1920000.0
2013-03-14 10:00:00,20.33,20.36,20.28,20.35,1520600.0,15.6201,15.6432,15.5817,15.6355,1520600.0
2013-03-14 10:30:00,20.36,20.38,20.33,20.35,858800.0,15.6432,15.6585,15.6201,15.6355,858800.0
2013-03-14 11:00:00,20.35,20.41,20.34,20.36,1730200.0,15.6355,15.6816,15.6278,15.6432,1730200.0
2013-03-14 11:30:00,20.36,20.52,20.35,20.5,1813200.0,15.6432,15.7661,15.6355,15.7507,1813200.0
2013-03-14 12:00:00,20.5,20.5,20.45,20.46,1784200.0,15.7507,15.7507,15.7123,15.72,1784200.0
2013-03-14 12:30:00,20.47,20.51,20.47,20.5,1705000.0,15.7277,15.7584,15.7277,15.7507,1705000.0
2013-03-14 13:00:00,20.5,20.5,20.43,20.46,916400.0,15.7507,15.7507,15.697,15.72,916400.0
2013-03-14 13:30:00,20.46,20.5,20.44,20.49,1020000.0,15.72,15.7507,15.7046,15.7431,1020000.0
2013-03-14 14:00:00,20.49,20.51,20.48,20.49,831200.0,15.7431,15.7584,15.7354,15.7431,831200.0
2013-03-14 14:30:00,20.49,20.51,20.48,20.5,1140800.0,15.7431,15.7584,15.7354,15.7507,1140800.0
2013-03-14 15:00:00,20.5,20.61,20.5,20.59,3992200.0,15.7507,15.8353,15.7507,15.8199,3992200.0
2013-03-14 15:30:00,20.59,20.62,20.55,20.58,4952000.0,15.8199,15.8429,15.7892,15.8122,4952000.0
2013-03-15 09:30:00,20.47,20.62,20.32,20.33,14646600.0,15.7277,15.8429,15.6124,15.6201,14646600.0
2013-03-15 10:00:00,20.33,20.36,20.3,20.34,1827000.0,15.6201,15.6432,15.5971,15.6278,1827000.0
2013-03-15 10:30:00,20.33,20.4,20.33,20.38,2335600.0,15.6201,15.6739,15.6201,15.6585,2335600.0
2013-03-15 11:00:00,20.38,20.43,20.37,20.41,991200.0,15.6585,15.697,15.6509,15.6816,991200.0
2013-03-15 11:30:00,20.41,20.42,20.38,20.41,737600.0,15.6816,15.6893,15.6585,15.6816,737600.0
2013-03-15 12:00:00,20.41,20.46,20.39,20.43,550400.0,15.6816,15.72,15.6662,15.697,550400.0
2013-03-15 12:30:00,20.43,20.48,20.42,20.45,621400.0,15.697,15.7354,15.6893,15.7123,621400.0
2013-03-15 13:00:00,20.46,20.47,20.41,20.41,926200.0,15.72,15.7277,15.6816,15.6816,926200.0
2013-03-15 13:30:00,20.41,20.42,20.39,20.4,489000.0,15.6816,15.6893,15.6662,15.6739,489000.0
2013-03-15 14:00:00,20.4,20.4,20.36,20.38,1012800.0,15.6739,15.6739,15.6432,15.6585,1012800.0
2013-03-15 14:30:00,20.38,20.39,20.32,20.33,1573200.0,15.6585,15.6662,15.6124,15.6201,1573200.0
2013-03-15 15:00:00,20.33,20.35,20.31,20.34,1161200.0,15.6201,15.6355,15.6048,15.6278,1161200.0
2013-03-15 15:30:00,20.35,20.37,20.34,20.36,2753400.0,15.6355,15.6509,15.6278,15.6432,2753400.0
2013-03-18 09:30:00,20.14,20.15,19.93,20.11,2823200.0,15.4741,15.4818,15.3128,15.4511,2823200.0
2013-03-18 10:00:00,20.11,20.14,20.05,20.11,1664600.0,15.4511,15.4741,15.405,15.4511,1664600.0
2013-03-18 10:30:00,20.11,20.16,20.1,20.1,2021800.0,15.4511,15.4895,15.4434,15.4434,2021800.0
2013-03-18 11:00:00,20.1,20.16,20.1,20.13,1030200.0,15.4434,15.4895,15.4434,15.4665,1030200.0
2013-03-18 11:30:00,20.13,20.14,20.08,20.1,965000.0,15.4665,15.4741,15.428,15.4434,965000.0
2013-03-18 12:00:00,20.1,20.17,20.1,20.16,2297000.0,15.4434,15.4972,15.4434,15.4895,2297000.0
2013-03-18 12:30:00,20.16,20.25,20.14,20.2,1570600.0,15.4895,15.5587,15.4741,15.5202,1570600.0
2013-03-18 13:00:00,20.2,20.23,20.18,20.19,948000.0,15.5202,15.5433,15.5049,15.5126,948000.0
2013-03-18 13:30:00,20.18,20.21,20.14,20.14,1463200.0,15.5049,15.5279,15.4741,15.4741,1463200.0
2013-03-18 14:00:00,20.14,20.18,20.13,20.17,1826600.0,15.4741,15.5049,15.4665,15.4972,1826600.0
2013-03-18 14:30:00,20.17,20.25,20.17,20.22,1772400.0,15.4972,15.5587,15.4972,15.5356,1772400.0
2013-03-18 15:00:00,20.22,20.24,20.16,20.16,1458800.0,15.5356,15.551,15.4895,15.4895,1458800.0
2013-03-18 15:30:00,20.16,20.21,20.14,20.18,3888600.0,15.4895,15.5279,15.4741,15.5049,3888600.0
2013-03-19 09:30:00,20.18,20.22,20.11,20.15,2525200.0,15.5049,15.5356,15.4511,15.4818,2525200.0
2013-03-19 10:00:00,20.15,20.15,20.0,20.02,2515400.0,15.4818,15.4818,15.3666,15.3819,2515400.0
2013-03-19 10:30:00,20.01,20.04,19.97,20.04,3078400.0,15.3743,15.3973,15.3435,15.3973,3078400.0
2013-03-19 11:00:00,20.03,20.07,20.01,20.06,1981400.0,15.3896,15.4204,15.3743,15.4127,1981400.0
2013-03-19 11:30:00,20.06,20.07,19.91,19.93,2455400.0,15.4127,15.4204,15.2974,15.3128,2455400.0
2013-03-19 12:00:00,19.93,19.93,19.83,19.9,3231400.0,15.3128,15.3128,15.236,15.2897,3231400.0
2013-03-19 12:30:00,19.9,19.91,19.83,19.84,2359800.0,15.2897,15.2974,15.236,15.2436,2359800.0
2013-03-19 13:00:00,19.84,19.88,19.77,19.82,1415800.0,15.2436,15.2744,15.1899,15.2283,1415800.0
2013-03-19 13:30:00,19.81,19.86,19.8,19.86,1798200.0,15.2206,15.259,15.2129,15.259,1798200.0
2013-03-19 14:00:00,19.86,19.93,19.86,19.92,1692000.0,15.259,15.3128,15.259,15.3051,1692000.0
2013-03-19 14:30:00,19.92,19.98,19.92,19.96,1547400.0,15.3051,15.3512,15.3051,15.3358,1547400.0
2013-03-19 15:00:00,19.97,20.08,19.93,20.0,2051000.0,15.3435,15.428,15.3128,15.3666,2051000.0
2013-03-19 15:30:00,20.0,20.1,19.98,20.07,3680000.0,15.3666,15.4434,15.3512,15.4204,3680000.0
2013-03-20 09:30:00,20.24,20.35,20.23,20.25,2398200.0,15.551,15.6355,15.5433,15.5587,2398200.0
2013-03-20 10:00:00,20.25,20.45,20.25,20.39,3582200.0,15.5587,15.7123,15.5587,15.6662,3582200.0
2013-03-20 10:30:00,20.39,20.4,20.31,20.36,1838800.0,15.6662,15.6739,15.6048,15.6432,1838800.0
2013-03-20 11:00:00,20.36,20.37,20.31,20.34,1030800.0,15.6432,15.6509,15.6048,15.6278,1030800.0
2013-03-20 11:30:00,20.34,20.38,20.32,20.33,692400.0,15.6278,15.6585,15.6124,15.6201,692400.0
2013-03-20 12:00:00,20.33,20.36,20.31,20.35,1319600.0,15.6201,15.6432,15.6048,15.6355,1319600.0
2013-03-20 12:30:00,20.35,20.36,20.34,20.36,930800.0,15.6355,15.6432,15.6278,15.6432,930800.0
2013-03-20 13:00:00,20.35,20.38,20.35,20.38,1070000.0,15.6355,15.6585,15.6355,15.6585,1070000.0
2013-03-20 13:30:00,20.37,20.39,20.36,20.38,623200.0,15.6509,15.6662,15.6432,15.6585,623200.0
2013-03-20 14:00:00,20.38,20.5,20.36,20.5,2049000.0,15.6585,15.7507,15.6432,15.7507,2049000.0
2013-03-20 14:30:00,20.5,20.53,20.46,20.48,1833000.0,15.7507,15.7738,15.72,15.7354,1833000.0
2013-03-20 15:00:00,20.48,20.52,20.46,20.52,1333000.0,15.7354,15.7661,15.72,15.7661,1333000.0
2013-03-20 15:30:00,20.52,20.55,20.45,20.49,3354200.0,15.7661,15.7892,15.7123,15.7431,3354200.0
2013-03-21 09:30:00,20.42,20.45,20.32,20.34,1111400.0,15.6893,15.7123,15.6124,15.6278,1111400.0
2013-03-21 10:00:00,20.34,20.35,20.25,20.29,1580400.0,15.6278,15.6355,15.5587,15.5894,1580400.0
2013-03-21 10:30:00,20.29,20.3,20.22,20.22,1119200.0,15.5894,15.5971,15.5356,15.5356,1119200.0
2013-03-21 11:00:00,20.23,20.33,20.19,20.3,1550800.0,15.5433,15.6201,15.5126,15.5971,1550800.0
2013-03-21 11:30:00,20.31,20.33,20.28,20.31,726400.0,15.6048,15.6201,15.5817,15.6048,726400.0
2013-03-21 12:00:00,20.32,20.32,20.24,20.25,659000.0,15.6124,15.6124,15.551,15.5587,659000.0
2013-03-21 12:30:00,20.25,20.28,20.23,20.24,726400.0,15.5587,15.5817,15.5433,15.551,726400.0
2013-03-21 13:00:00,20.24,20.27,20.18,20.19,799000.0,15.551,15.574,15.5049,15.5126,799000.0
2013-03-21 13:30:00,20.19,20.22,20.15,20.17,1179800.0,15.5126,15.5356,15.4818,15.4972,1179800.0
2013-03-21 14:00:00,20.17,20.2,20.08,20.17,1355000.0,15.4972,15.5202,15.428,15.4972,1355000.0
2013-03-21 14:30:00,20.18,20.21,20.14,20.2,746000.0,15.5049,15.5279,15.4741,15.5202,746000.0
2013-03-21 15:00:00,20.2,20.22,20.17,20.21,985200.0,15.5202,15.5356,15.4972,15.5279,985200.0
2013-03-21 15:30:00,20.21,20.23,20.16,20.2,3439000.0,15.5279,15.5433,15.4895,15.5202,3439000.0
2013-03-22 09:30:00,20.32,20.47,20.25,20.38,2101000.0,15.6124,15.7277,15.5587,15.6585,2101000.0
2013-03-22 10:00:00,20.38,20.48,20.37,20.47,1440600.0,15.6585,15.7354,15.6509,15.7277,1440600.0
2013-03-22 10:30:00,20.47,20.56,20.47,20.48,1672800.0,15.7277,15.7968,15.7277,15.7354,1672800.0
2013-03-22 11:00:00,20.48,20.58,20.46,20.57,1561600.0,15.7354,15.8122,15.72,15.8045,1561600.0
2013-03-22 11:30:00,20.57,20.58,20.53,20.54,995200.0,15.8045,15.8122,15.7738,15.7815,995200.0
2013-03-22 12:00:00,20.54,20.56,20.47,20.49,969000.0,15.7815,15.7968,15.7277,15.7431,969000.0
2013-03-22 12:30:00,20.49,20.5,20.46,20.48,569600.0,15.7431,15.7507,15.72,15.7354,569600.0
2013-03-22 13:00:00,20.48,20.5,20.47,20.5,1042600.0,15.7354,15.7507,15.7277,15.7507,1042600.0
2013-03-22 13:30:00,20.5,20.52,20.48,20.5,758200.0,15.7507,15.7661,15.7354,15.7507,758200.0
2013-03-22 14:00:00,20.5,20.58,20.5,20.57,1267200.0,15.7507,15.8122,15.7507,15.8045,1267200.0
2013-03-22 14:30:00,20.58,20.58,20.54,20.57,960200.0,15.8122,15.8122,15.7815,15.8045,960200.0
2013-03-22 15:00:00,20.57,20.57,20.53,20.57,991800.0,15.8045,15.8045,15.7738,15.8045,991800.0
2013-03-22 15:30:00,20.57,20.61,20.54,20.61,2734200.0,15.8045,15.8353,15.7815,15.8353,2734200.0
2013-03-25 09:30:00,20.71,20.86,20.71,20.79,2705800.0,15.9121,16.0273,15.9121,15.9736,2705800.0
2013-03-25 10:00:00,20.79,20.82,20.75,20.75,3167000.0,15.9736,15.9966,15.9428,15.9428,3167000.0
2013-03-25 10:30:00,20.75,20.79,20.68,20.68,2411000.0,15.9428,15.9736,15.889,15.889,2411000.0
2013-03-25 11:00:00,20.68,20.73,20.64,20.71,3009400.0,15.889,15.9275,15.8583,15.9121,3009400.0
2013-03-25 11:30:00,20.71,20.8,20.68,20.71,2336000.0,15.9121,15.9812,15.889,15.9121,2336000.0
2013-03-25 12:00:00,20.72,20.83,20.69,20.81,2941200.0,15.9198,16.0043,15.8967,15.9889,2941200.0
2013-03-25 12:30:00,20.8,20.84,20.75,20.78,3637200.0,15.9812,16.012,15.9428,15.9659,3637200.0
2013-03-25 13:00:00,20.77,20.78,20.72,20.75,2885200.0,15.9582,15.9659,15.9198,15.9428,2885200.0
2013-03-25 13:30:00,20.75,20.85,20.74,20.81,2225400.0,15.9428,16.0197,15.9351,15.9889,2225400.0
2013-03-25 14:00:00,20.81,20.85,20.81,20.81,1139800.0,15.9889,16.0197,15.9889,15.9889,1139800.0
2013-03-25 14:30:00,20.81,20.82,20.78,20.82,1487400.0,15.9889,15.9966,15.9659,15.9966,1487400.0
2013-03-25 15:00:00,20.82,20.83,20.78,20.8,1849400.0,15.9966,16.0043,15.9659,15.9812,1849400.0
2013-03-25 15:30:00,20.8,20.91,20.79,20.86,5442600.0,15.9812,16.0658,15.9736,16.0273,5442600.0
2013-03-26 09:30:00,20.9,21.0,20.84,20.88,2115400.0,16.0581,16.1349,16.012,16.0427,2115400.0
2013-03-26 10:00:00,20.88,20.88,20.82,20.85,2298200.0,16.0427,16.0427,15.9966,16.0197,2298200.0
2013-03-26 10:30:00,20.85,20.89,20.79,20.82,2595200.0,16.0197,16.0504,15.9736,15.9966,2595200.0
2013-03-26 11:00:00,20.82,20.87,20.81,20.82,1955000.0,15.9966,16.035,15.9889,15.9966,1955000.0
2013-03-26 11:30:00,20.83,20.84,20.79,20.79,1182800.0,16.0043,16.012,15.9736,15.9736,1182800.0
2013-03-26 12:00:00,20.8,20.81,20.72,20.73,1192800.0,15.9812,15.9889,15.9198,15.9275,1192800.0
2013-03-26 12:30:00,20.74,20.76,20.71,20.75,1101400.0,15.9351,15.9505,15.9121,15.9428,1101400.0
2013-03-26 13:00:00,20.74,20.75,20.72,20.72,654200.0,15.9351,15.9428,15.9198,15.9198,654200.0
2013-03-26 13:30:00,20.72,20.73,20.66,20.67,1008600.0,15.9198,15.9275,15.8737,15.8814,1008600.0
2013-03-26 14:00:00,20.67,20.7,20.66,20.68,832000.0,15.8814,15.9044,15.8737,15.889,832000.0
2013-03-26 14:30:00,20.68,20.69,20.67,20.67,1694600.0,15.889,15.8967,15.8814,15.8814,1694600.0
2013-03-26 15:00:00,20.67,20.7,20.67,20.68,4321400.0,15.8814,15.9044,15.8814,15.889,4321400.0
2013-03-26 15:30:00,20.69,20.77,20.68,20.74,3292000.0,15.8967,15.9582,15.889,15.9351,3292000.0
2013-03-27 09:30:00,20.58,20.71,20.58,20.64,2286800.0,15.8122,15.9121,15.8122,15.8583,2286800.0
2013-03-27 10:00:00,20.64,20.77,20.61,20.72,2097600.0,15.8583,15.9582,15.8353,15.9198,2097600.0
2013-03-27 10:30:00,20.73,20.8,20.7,20.72,2005400.0,15.9275,15.9812,15.9044,15.9198,2005400.0
2013-03-27 11:00:00,20.72,20.76,20.69,20.75,1006000.0,15.9198,15.9505,15.8967,15.9428,1006000.0
2013-03-27 11:30:00,20.75,20.77,20.73,20.76,2087600.0,15.9428,15.9582,15.9275,15.9505,2087600.0
2013-03-27 12:00:00,20.76,20.78,20.74,20.75,1656200.0,15.9505,15.9659,15.9351,15.9428,1656200.0
2013-03-27 12:30:00,20.75,20.75,20.72,20.74,932000.0,15.9428,15.9428,15.9198,15.9351,932000.0
2013-03-27 13:00:00,20.74,20.78,20.71,20.77,927400.0,15.9351,15.9659,15.9121,15.9582,927400.0
2013-03-27 13:30:00,20.76,20.81,20.75,20.8,628800.0,15.9505,15.9889,15.9428,15.9812,628800.0
2013-03-27 14:00:00,20.8,20.81,20.77,20.78,549800.0,15.9812,15.9889,15.9582,15.9659,549800.0
2013-03-27 14:30:00,20.78,20.82,20.78,20.82,797200.0,15.9659,15.9966,15.9659,15.9966,797200.0
2013-03-27 15:00:00,20.82,20.86,20.8,20.84,1249400.0,15.9966,16.0273,15.9812,16.012,1249400.0
2013-03-27 15:30:00,20.84,20.88,20.82,20.88,2780400.0,16.012,16.0427,15.9966,16.0427,2780400.0
2013-03-28 09:30:00,20.84,20.95,20.76,20.83,2595000.0,16.012,16.0965,15.9505,16.0043,2595000.0
2013-03-28 10:00:00,20.83,20.86,20.8,20.82,1674000.0,16.0043,16.0273,15.9812,15.9966,1674000.0
2013-03-28 10:30:00,20.82,20.88,20.81,20.85,1696200.0,15.9966,16.0427,15.9889,16.0197,1696200.0
2013-03-28 11:00:00,20.85,20.88,20.8,20.88,1344600.0,16.0197,16.0427,15.9812,16.0427,1344600.0
2013-03-28 11:30:00,20.88,20.91,20.86,20.88,1309400.0,16.0427,16.0658,16.0273,16.0427,1309400.0
2013-03-28 12:00:00,20.88,20.92,20.87,20.88,1704400.0,16.0427,16.0734,16.035,16.0427,1704400.0
2013-03-28 12:30:00,20.88,20.93,20.88,20.93,746000.0,16.0427,16.0811,16.0427,16.0811,746000.0
2013-03-28 13:00:00,20.92,20.93,20.88,20.88,531200.0,16.0734,16.0811,16.0427,16.0427,531200.0
2013-03-28 13:30:00,20.89,20.9,20.86,20.86,793600.0,16.0504,16.0581,16.0273,16.0273,793600.0
2013-03-28 14:00:00,20.86,20.91,20.86,20.89,790000.0,16.0273,16.0658,16.0273,16.0504,790000.0
2013-03-28 14:30:00,20.89,20.91,20.88,20.88,930000.0,16.0504,16.0658,16.0427,16.0427,930000.0
2013-03-28 15:00:00,20.89,20.95,20.85,20.94,1656800.0,16.0504,16.0965,16.0197,16.0888,1656800.0
2013-03-28 15:30:00,20.94,21.0,20.91,21.0,5550400.0,16.0888,16.1349,16.0658,16.1349,5550400.0
2013-04-01 09:30:00,20.75,21.04,20.73,20.93,2225000.0,16.018,16.2418,16.0025,16.1569,2225000.0
2013-04-01 10:00:00,20.93,20.99,20.89,20.92,2291400.0,16.1569,16.2032,16.126,16.1492,2291400.0
2013-04-01 10:30:00,20.92,20.92,20.73,20.73,1355600.0,16.1492,16.1492,16.0025,16.0025,1355600.0
2013-04-01 11:00:00,20.73,20.73,20.56,20.63,1586800.0,16.0025,16.0025,15.8713,15.9253,1586800.0
2013-04-01 11:30:00,20.63,20.72,20.62,20.68,1939200.0,15.9253,15.9948,15.9176,15.9639,1939200.0
2013-04-01 12:00:00,20.68,20.68,20.61,20.63,1020400.0,15.9639,15.9639,15.9099,15.9253,1020400.0
2013-04-01 12:30:00,20.63,20.64,20.59,20.62,747600.0,15.9253,15.933,15.8944,15.9176,747600.0
2013-04-01 13:00:00,20.62,20.63,20.54,20.61,1154000.0,15.9176,15.9253,15.8558,15.9099,1154000.0
2013-04-01 13:30:00,20.61,20.64,20.61,20.63,649600.0,15.9099,15.933,15.9099,15.9253,649600.0
2013-04-01 14:00:00,20.62,20.65,20.61,20.63,796000.0,15.9176,15.9408,15.9099,15.9253,796000.0
2013-04-01 14:30:00,20.63,20.64,20.6,20.6,812600.0,15.9253,15.933,15.9022,15.9022,812600.0
2013-04-01 15:00:00,20.6,20.63,20.58,20.63,1461600.0,15.9022,15.9253,15.8867,15.9253,1461600.0
2013-04-01 15:30:00,20.62,20.72,20.61,20.68,2763000.0,15.9176,15.9948,15.9099,15.9639,2763000.0
2013-04-02 09:30:00,20.73,21.04,20.72,20.99,1897400.0,16.0025,16.2418,15.9948,16.2032,1897400.0
2013-04-02 10:00:00,20.99,21.17,20.99,21.12,4114800.0,16.2032,16.3422,16.2032,16.3036,4114800.0
2013-04-02 10:30:00,21.11,21.14,21.08,21.1,2413800.0,16.2959,16.319,16.2727,16.2881,2413800.0
2013-04-02 11:00:00,21.1,21.13,21.06,21.06,2037800.0,16.2881,16.3113,16.2573,16.2573,2037800.0
2013-04-02 11:30:00,21.07,21.11,21.04,21.11,1778400.0,16.265,16.2959,16.2418,16.2959,1778400.0
2013-04-02 12:00:00,21.11,21.11,21.06,21.07,819600.0,16.2959,16.2959,16.2573,16.265,819600.0
2013-04-02 12:30:00,21.07,21.08,21.06,21.08,1146800.0,16.265,16.2727,16.2573,16.2727,1146800.0
2013-04-02 13:00:00,21.08,21.09,21.06,21.08,1136400.0,16.2727,16.2804,16.2573,16.2727,1136400.0
2013-04-02 13:30:00,21.07,21.18,21.07,21.17,2399800.0,16.265,16.3499,16.265,16.3422,2399800.0
2013-04-02 14:00:00,21.17,21.17,21.14,21.16,1695400.0,16.3422,16.3422,16.319,16.3345,1695400.0
2013-04-02 14:30:00,21.16,21.16,21.11,21.15,1852000.0,16.3345,16.3345,16.2959,16.3267,1852000.0
2013-04-02 15:00:00,21.14,21.15,21.1,21.11,1853800.0,16.319,16.3267,16.2881,16.2959,1853800.0
2013-04-02 15:30:00,21.11,21.18,21.09,21.16,3619800.0,16.2959,16.3499,16.2804,16.3345,3619800.0
2013-04-03 09:30:00,21.14,21.31,21.13,21.25,3383200.0,16.319,16.4502,16.3113,16.4039,3383200.0
2013-04-03 10:00:00,21.25,21.3,21.14,21.17,2313400.0,16.4039,16.4425,16.319,16.3422,2313400.0
2013-04-03 10:30:00,21.16,21.17,21.03,21.04,1602600.0,16.3345,16.3422,16.2341,16.2418,1602600.0
2013-04-03 11:00:00,21.04,21.08,21.03,21.06,1387200.0,16.2418,16.2727,16.2341,16.2573,1387200.0
2013-04-03 11:30:00,21.07,21.11,21.06,21.1,1299000.0,16.265,16.2959,16.2573,16.2881,1299000.0
2013-04-03 12:00:00,21.1,21.1,21.02,21.02,829000.0,16.2881,16.2881,16.2264,16.2264,829000.0
2013-04-03 12:30:00,21.02,21.03,20.99,21.0,892800.0,16.2264,16.2341,16.2032,16.2109,892800.0
2013-04-03 13:00:00,21.0,21.01,20.95,20.99,772600.0,16.2109,16.2187,16.1723,16.2032,772600.0
2013-04-03 13:30:00,20.99,20.99,20.86,20.86,1388400.0,16.2032,16.2032,16.1029,16.1029,1388400.0
2013-04-03 14:00:00,20.86,20.9,20.85,20.86,1325000.0,16.1029,16.1337,16.0952,16.1029,1325000.0
2013-04-03 14:30:00,20.86,20.92,20.86,20.89,1018200.0,16.1029,16.1492,16.1029,16.126,1018200.0
2013-04-03 15:00:00,20.89,20.89,20.83,20.85,2450400.0,16.126,16.126,16.0797,16.0952,2450400.0
2013-04-03 15:30:00,20.85,20.96,20.78,20.91,4491400.0,16.0952,16.1801,16.0411,16.1415,4491400.0
2013-04-04 09:30:00,20.89,21.1,20.82,21.1,1794600.0,16.126,16.2881,16.072,16.2881,1794600.0
2013-04-04 10:00:00,21.1,21.15,20.91,20.93,2004200.0,16.2881,16.3267,16.1415,16.1569,2004200.0
2013-04-04 10:30:00,20.93,20.96,20.88,20.9,1113000.0,16.1569,16.1801,16.1183,16.1337,1113000.0
2013-04-04 11:00:00,20.9,21.03,20.88,21.02,1003000.0,16.1337,16.2341,16.1183,16.2264,1003000.0
2013-04-04 11:30:00,21.02,21.02,20.94,20.95,660600.0,16.2264,16.2264,16.1646,16.1723,660600.0
2013-04-04 12:00:00,20.95,20.95,20.9,20.92,1071400.0,16.1723,16.1723,16.1337,16.1492,1071400.0
2013-04-04 12:30:00,20.92,20.97,20.91,20.97,585600.0,16.1492,16.1878,16.1415,16.1878,585600.0
2013-04-04 13:00:00,20.96,20.97,20.93,20.95,759600.0,16.1801,16.1878,16.1569,16.1723,759600.0
2013-04-04 13:30:00,20.95,21.03,20.93,21.0,713800.0,16.1723,16.2341,16.1569,16.2109,713800.0
2013-04-04 14:00:00,21.0,21.04,20.98,21.03,613800.0,16.2109,16.2418,16.1955,16.2341,613800.0
2013-04-04 14:30:00,21.04,21.05,21.0,21.0,488800.0,16.2418,16.2495,16.2109,16.2109,488800.0
2013-04-04 15:00:00,21.01,21.06,21.0,21.0,892000.0,16.2187,16.2573,16.2109,16.2109,892000.0
2013-04-04 15:30:00,21.0,21.08,21.0,21.06,2371200.0,16.2109,16.2727,16.2109,16.2573,2371200.0
2013-04-05 09:30:00,20.7,20.74,20.51,20.56,2231800.0,15.9794,16.0102,15.8327,15.8713,2231800.0
2013-04-05 10:00:00,20.56,20.59,20.5,20.57,2131800.0,15.8713,15.8944,15.825,15.879,2131800.0
2013-04-05 10:30:00,20.57,20.61,20.49,20.6,2531000.0,15.879,15.9099,15.8172,15.9022,2531000.0
2013-04-05 11:00:00,20.6,20.67,20.59,20.65,1775600.0,15.9022,15.9562,15.8944,15.9408,1775600.0
2013-04-05 11:30:00,20.65,20.71,20.62,20.62,1812400.0,15.9408,15.9871,15.9176,15.9176,1812400.0
2013-04-05 12:00:00,20.62,20.65,20.58,20.58,1011800.0,15.9176,15.9408,15.8867,15.8867,1011800.0
2013-04-05 12:30:00,20.58,20.6,20.5,20.51,2114200.0,15.8867,15.9022,15.825,15.8327,2114200.0
2013-04-05 13:00:00,20.51,20.59,20.47,20.54,3505600.0,15.8327,15.8944,15.8018,15.8558,3505600.0
2013-04-05 13:30:00,20.54,20.65,20.53,20.59,1269400.0,15.8558,15.9408,15.8481,15.8944,1269400.0
2013-04-05 14:00:00,20.59,20.65,20.58,20.65,653000.0,15.8944,15.9408,15.8867,15.9408,653000.0
2013-04-05 14:30:00,20.64,20.69,20.64,20.68,914600.0,15.933,15.9716,15.933,15.9639,914600.0
2013-04-05 15:00:00,20.68,20.69,20.65,20.68,1367600.0,15.9639,15.9716,15.9408,15.9639,1367600.0
2013-04-05 15:30:00,20.68,20.82,20.67,20.78,4178400.0,15.9639,16.072,15.9562,16.0411,4178400.0
2013-04-08 09:30:00,20.81,20.85,20.71,20.75,1861800.0,16.0643,16.0952,15.9871,16.018,1861800.0
2013-04-08 10:00:00,20.75,20.77,20.64,20.69,1828800.0,16.018,16.0334,15.933,15.9716,1828800.0
2013-04-08 10:30:00,20.7,20.76,20.68,20.73,1658000.0,15.9794,16.0257,15.9639,16.0025,1658000.0
2013-04-08 11:00:00,20.73,20.75,20.68,20.72,830200.0,16.0025,16.018,15.9639,15.9948,830200.0
2013-04-08 11:30:00,20.72,20.75,20.7,20.73,863200.0,15.9948,16.018,15.9794,16.0025,863200.0
2013-04-08 12:00:00,20.73,20.75,20.67,20.68,711600.0,16.0025,16.018,15.9562,15.9639,711600.0
2013-04-08 12:30:00,20.68,20.74,20.67,20.74,591800.0,15.9639,16.0102,15.9562,16.0102,591800.0
2013-04-08 13:00:00,20.73,20.75,20.72,20.73,401600.0,16.0025,16.018,15.9948,16.0025,401600.0
2013-04-08 13:30:00,20.73,20.86,20.72,20.81,1000800.0,16.0025,16.1029,15.9948,16.0643,1000800.0
2013-04-08 14:00:00,20.81,20.85,20.79,20.81,668400.0,16.0643,16.0952,16.0488,16.0643,668400.0
2013-04-08 14:30:00,20.81,20.81,20.76,20.76,948800.0,16.0643,16.0643,16.0257,16.0257,948800.0
2013-04-08 15:00:00,20.77,20.77,20.73,20.75,1156200.0,16.0334,16.0334,16.0025,16.018,1156200.0
2013-04-08 15:30:00,20.75,20.82,20.74,20.81,4012200.0,16.018,16.072,16.0102,16.0643,4012200.0
2013-04-09 09:30:00,20.83,20.91,20.71,20.72,1137800.0,16.0797,16.1415,15.9871,15.9948,1137800.0
2013-04-09 10:00:00,20.72,20.77,20.64,20.67,1205400.0,15.9948,16.0334,15.933,15.9562,1205400.0
2013-04-09 10:30:00,20.67,20.68,20.54,20.57,1630200.0,15.9562,15.9639,15.8558,15.879,1630200.0
2013-04-09 11:00:00,20.57,20.6,20.46,20.52,1194600.0,15.879,15.9022,15.7941,15.8404,1194600.0
2013-04-09 11:30:00,20.52,20.56,20.52,20.54,1077600.0,15.8404,15.8713,15.8404,15.8558,1077600.0
2013-04-09 12:00:00,20.54,20.57,20.5,20.56,1266600.0,15.8558,15.879,15.825,15.8713,1266600.0
2013-04-09 12:30:00,20.57,20.65,20.57,20.61,1606600.0,15.879,15.9408,15.879,15.9099,1606600.0
2013-04-09 13:00:00,20.61,20.66,20.61,20.65,1341800.0,15.9099,15.9485,15.9099,15.9408,1341800.0
2013-04-09 13:30:00,20.66,20.7,20.61,20.68,1431600.0,15.9485,15.9794,15.9099,15.9639,1431600.0
2013-04-09 14:00:00,20.68,20.74,20.68,20.71,1614000.0,15.9639,16.0102,15.9639,15.9871,1614000.0
2013-04-09 14:30:00,20.71,20.74,20.7,20.72,1051000.0,15.9871,16.0102,15.9794,15.9948,1051000.0
2013-04-09 15:00:00,20.72,20.74,20.65,20.66,1490200.0,15.9948,16.0102,15.9408,15.9485,1490200.0
2013-04-09 15:30:00,20.66,20.68,20.61,20.64,4151800.0,15.9485,15.9639,15.9099,15.933,4151800.0
2013-04-10 09:30:00,20.62,20.74,20.6,20.65,2375400.0,15.9176,16.0102,15.9022,15.9408,2375400.0
2013-04-10 10:00:00,20.65,20.71,20.61,20.67,1623400.0,15.9408,15.9871,15.9099,15.9562,1623400.0
2013-04-10 10:30:00,20.67,20.74,20.65,20.74,1322400.0,15.9562,16.0102,15.9408,16.0102,1322400.0
2013-04-10 11:00:00,20.74,20.8,20.73,20.78,1590400.0,16.0102,16.0566,16.0025,16.0411,1590400.0
2013-04-10 11:30:00,20.78,20.86,20.78,20.83,2215400.0,16.0411,16.1029,16.0411,16.0797,2215400.0
2013-04-10 12:00:00,20.83,20.85,20.81,20.83,902400.0,16.0797,16.0952,16.0643,16.0797,902400.0
2013-04-10 12:30:00,20.83,20.87,20.82,20.85,1675000.0,16.0797,16.1106,16.072,16.0952,1675000.0
2013-04-10 13:00:00,20.85,20.86,20.82,20.86,1793600.0,16.0952,16.1029,16.072,16.1029,1793600.0
2013-04-10 13:30:00,20.86,20.89,20.86,20.88,1640200.0,16.1029,16.126,16.1029,16.1183,1640200.0
2013-04-10 14:00:00,20.88,20.89,20.85,20.86,1626400.0,16.1183,16.126,16.0952,16.1029,1626400.0
2013-04-10 14:30:00,20.85,20.86,20.83,20.86,1065400.0,16.0952,16.1029,16.0797,16.1029,1065400.0
2013-04-10 15:00:00,20.86,20.86,20.82,20.85,1261400.0,16.1029,16.1029,16.072,16.0952,1261400.0
2013-04-10 15:30:00,20.86,20.86,20.8,20.81,5148600.0,16.1029,16.1029,16.0566,16.0643,5148600.0
2013-04-11 09:30:00,20.9,20.98,20.83,20.83,1822200.0,16.1337,16.1955,16.0797,16.0797,1822200.0
2013-04-11 10:00:00,20.83,20.92,20.83,20.89,1682000.0,16.0797,16.1492,16.0797,16.126,1682000.0
2013-04-11 10:30:00,20.9,20.93,20.86,20.91,1667200.0,16.1337,16.1569,16.1029,16.1415,1667200.0
2013-04-11 11:00:00,20.92,20.96,20.9,20.95,1517600.0,16.1492,16.1801,16.1337,16.1723,1517600.0
2013-04-11 11:30:00,20.95,20.96,20.93,20.95,1291600.0,16.1723,16.1801,16.1569,16.1723,1291600.0
2013-04-11 12:00:00,20.95,20.98,20.92,20.95,954400.0,16.1723,16.1955,16.1492,16.1723,954400.0
2013-04-11 12:30:00,20.95,20.98,20.93,20.95,1170200.0,16.1723,16.1955,16.1569,16.1723,1170200.0
2013-04-11 13:00:00,20.95,20.97,20.93,20.93,839200.0,16.1723,16.1878,16.1569,16.1569,839200.0
2013-04-11 13:30:00,20.93,20.97,20.91,20.91,1011000.0,16.1569,16.1878,16.1415,16.1415,1011000.0
2013-04-11 14:00:00,20.91,20.92,20.84,20.85,1359000.0,16.1415,16.1492,16.0874,16.0952,1359000.0
2013-04-11 14:30:00,20.85,20.92,20.85,20.92,1057200.0,16.0952,16.1492,16.0952,16.1492,1057200.0
2013-04-11 15:00:00,20.92,20.93,20.86,20.89,1941000.0,16.1492,16.1569,16.1029,16.126,1941000.0
2013-04-11 15:30:00,20.9,20.96,20.88,20.91,6175600.0,16.1337,16.1801,16.1183,16.1415,6175600.0
2013-04-12 09:30:00,20.97,21.01,20.89,20.95,2147400.0,16.1878,16.2187,16.126,16.1723,2147400.0
2013-04-12 10:00:00,20.94,21.0,20.93,20.97,2216400.0,16.1646,16.2109,16.1569,16.1878,2216400.0
2013-04-12 10:30:00,20.97,20.97,20.9,20.94,1703800.0,16.1878,16.1878,16.1337,16.1646,1703800.0
2013-04-12 11:00:00,20.93,20.98,20.93,20.98,1612800.0,16.1569,16.1955,16.1569,16.1955,1612800.0
2013-04-12 11:30:00,20.97,20.98,20.94,20.96,1921800.0,16.1878,16.1955,16.1646,16.1801,1921800.0
2013-04-12 12:00:00,20.96,20.97,20.94,20.95,1292000.0,16.1801,16.1878,16.1646,16.1723,1292000.0
2013-04-12 12:30:00,20.94,20.96,20.92,20.95,1699000.0,16.1646,16.1801,16.1492,16.1723,1699000.0
2013-04-12 13:00:00,20.95,20.97,20.94,20.95,2818200.0,16.1723,16.1878,16.1646,16.1723,2818200.0
2013-04-12 13:30:00,20.95,21.05,20.95,21.0,2381400.0,16.1723,16.2495,16.1723,16.2109,2381400.0
2013-04-12 14:00:00,21.0,21.03,20.98,20.99,4021800.0,16.2109,16.2341,16.1955,16.2032,4021800.0
2013-04-12 14:30:00,20.99,21.01,20.98,21.0,1191600.0,16.2032,16.2187,16.1955,16.2109,1191600.0
2013-04-12 15:00:00,21.0,21.05,20.99,21.02,2739800.0,16.2109,16.2495,16.2032,16.2264,2739800.0
2013-04-12 15:30:00,21.02,21.06,20.99,21.0,5007600.0,16.2264,16.2573,16.2032,16.2109,5007600.0
2013-04-15 09:30:00,20.93,20.93,20.81,20.86,2519400.0,16.1569,16.1569,16.0643,16.1029,2519400.0
2013-04-15 10:00:00,20.85,20.89,20.79,20.85,1936200.0,16.0952,16.126,16.0488,16.0952,1936200.0
2013-04-15 10:30:00,20.85,20.89,20.82,20.87,1142000.0,16.0952,16.126,16.072,16.1106,1142000.0
2013-04-15 11:00:00,20.86,20.89,20.82,20.86,1304000.0,16.1029,16.126,16.072,16.1029,1304000.0
2013-04-15 11:30:00,20.85,20.88,20.78,20.81,1525800.0,16.0952,16.1183,16.0411,16.0643,1525800.0
2013-04-15 12:00:00,20.81,20.84,20.74,20.75,1052800.0,16.0643,16.0874,16.0102,16.018,1052800.0
2013-04-15 12:30:00,20.75,20.76,20.64,20.71,1471400.0,16.018,16.0257,15.933,15.9871,1471400.0
2013-04-15 13:00:00,20.7,20.77,20.7,20.77,1107800.0,15.9794,16.0334,15.9794,16.0334,1107800.0
2013-04-15 13:30:00,20.77,20.8,20.75,20.75,967000.0,16.0334,16.0566,16.018,16.018,967000.0
2013-04-15 14:00:00,20.76,20.76,20.67,20.72,1112200.0,16.0257,16.0257,15.9562,15.9948,1112200.0
2013-04-15 14:30:00,20.72,20.81,20.68,20.7,1650600.0,15.9948,16.0643,15.9639,15.9794,1650600.0
2013-04-15 15:00:00,20.7,20.75,20.64,20.66,2235000.0,15.9794,16.018,15.933,15.9485,2235000.0
2013-04-15 15:30:00,20.66,20.71,20.55,20.58,6235800.0,15.9485,15.9871,15.8636,15.8867,6235800.0
2013-04-16 09:30:00,20.7,20.82,20.64,20.74,2113800.0,15.9794,16.072,15.933,16.0102,2113800.0
2013-04-16 10:00:00,20.74,20.75,20.62,20.67,1764000.0,16.0102,16.018,15.9176,15.9562,1764000.0
2013-04-16 10:30:00,20.67,20.7,20.62,20.65,1937600.0,15.9562,15.9794,15.9176,15.9408,1937600.0
2013-04-16 11:00:00,20.65,20.74,20.64,20.7,1657000.0,15.9408,16.0102,15.933,15.9794,1657000.0
2013-04-16 11:30:00,20.7,20.73,20.68,20.7,1359200.0,15.9794,16.0025,15.9639,15.9794,1359200.0
2013-04-16 12:00:00,20.7,20.71,20.68,20.68,1568000.0,15.9794,15.9871,15.9639,15.9639,1568000.0
2013-04-16 12:30:00,20.68,20.71,20.67,20.7,3164600.0,15.9639,15.9871,15.9562,15.9794,3164600.0
2013-04-16 13:00:00,20.7,20.72,20.68,20.7,1205800.0,15.9794,15.9948,15.9639,15.9794,1205800.0
2013-04-16 13:30:00,20.7,20.71,20.68,20.7,3510800.0,15.9794,15.9871,15.9639,15.9794,3510800.0
2013-04-16 14:00:00,20.69,20.71,20.64,20.68,1474000.0,15.9716,15.9871,15.933,15.9639,1474000.0
2013-04-16 14:30:00,20.68,20.71,20.66,20.68,1541600.0,15.9639,15.9871,15.9485,15.9639,1541600.0
2013-04-16 15:00:00,20.68,20.72,20.68,20.71,2507000.0,15.9639,15.9948,15.9639,15.9871,2507000.0
2013-04-16 15:30:00,20.71,20.75,20.69,20.7,6391000.0,15.9871,16.018,15.9716,15.9794,6391000.0
2013-04-17 09:30:00,20.53,20.64,20.45,20.48,3540600.0,15.8481,15.933,15.7864,15.8095,3540600.0
2013-04-17 10:00:00,20.47,20.54,20.42,20.5,2354800.0,15.8018,15.8558,15.7632,15.825,2354800.0
2013-04-17 10:30:00,20.5,20.5,20.37,20.38,2451800.0,15.825,15.825,15.7246,15.7323,2451800.0
2013-04-17 11:00:00,20.39,20.5,20.35,20.46,2627600.0,15.7401,15.825,15.7092,15.7941,2627600.0
2013-04-17 11:30:00,20.46,20.47,20.39,20.44,1570400.0,15.7941,15.8018,15.7401,15.7787,1570400.0
2013-04-17 12:00:00,20.44,20.46,20.36,20.36,1187600.0,15.7787,15.7941,15.7169,15.7169,1187600.0
2013-04-17 12:30:00,20.36,20.41,20.35,20.38,2392800.0,15.7169,15.7555,15.7092,15.7323,2392800.0
2013-04-17 13:00:00,20.38,20.42,20.37,20.39,1596800.0,15.7323,15.7632,15.7246,15.7401,1596800.0
2013-04-17 13:30:00,20.39,20.43,20.38,20.39,1736200.0,15.7401,15.7709,15.7323,15.7401,1736200.0
2013-04-17 14:00:00,20.39,20.42,20.35,20.38,1340400.0,15.7401,15.7632,15.7092,15.7323,1340400.0
2013-04-17 14:30:00,20.38,20.39,20.27,20.36,3064000.0,15.7323,15.7401,15.6474,15.7169,3064000.0
2013-04-17 15:00:00,20.36,20.4,20.33,20.34,3167400.0,15.7169,15.7478,15.6937,15.7015,3167400.0
2013-04-17 15:30:00,20.33,20.37,20.27,20.32,5371000.0,15.6937,15.7246,15.6474,15.686,5371000.0
2013-04-18 09:30:00,20.37,20.38,20.14,20.16,1887400.0,15.7246,15.7323,15.5471,15.5625,1887400.0
2013-04-18 10:00:00,20.16,20.18,20.04,20.16,2105800.0,15.5625,15.5779,15.4699,15.5625,2105800.0
2013-04-18 10:30:00,20.16,20.26,20.15,20.24,1940600.0,15.5625,15.6397,15.5548,15.6243,1940600.0
2013-04-18 11:00:00,20.24,20.25,20.19,20.19,980400.0,15.6243,15.632,15.5857,15.5857,980400.0
2013-04-18 11:30:00,20.19,20.25,20.18,20.19,2228600.0,15.5857,15.632,15.5779,15.5857,2228600.0
2013-04-18 12:00:00,20.19,20.2,20.11,20.15,1079000.0,15.5857,15.5934,15.5239,15.5548,1079000.0
2013-04-18 12:30:00,20.15,20.17,20.13,20.15,821000.0,15.5548,15.5702,15.5393,15.5548,821000.0
2013-04-18 13:00:00,20.15,20.18,20.1,20.12,1523400.0,15.5548,15.5779,15.5162,15.5316,1523400.0
2013-04-18 13:30:00,20.12,20.13,20.07,20.11,1536600.0,15.5316,15.5393,15.493,15.5239,1536600.0
2013-04-18 14:00:00,20.11,20.11,19.99,20.03,2281200.0,15.5239,15.5239,15.4313,15.4622,2281200.0
2013-04-18 14:30:00,20.03,20.09,19.99,20.03,1482200.0,15.4622,15.5085,15.4313,15.4622,1482200.0
2013-04-18 15:00:00,20.03,20.03,19.99,20.0,3435800.0,15.4622,15.4622,15.4313,15.439,3435800.0
2013-04-18 15:30:00,20.0,20.0,19.98,19.99,8582400.0,15.439,15.439,15.4236,15.4313,8582400.0
2013-04-19 09:30:00,19.93,20.06,19.83,19.95,6226200.0,15.385,15.4853,15.3078,15.4004,6226200.0
2013-04-19 10:00:00,19.95,20.08,19.93,20.04,2628400.0,15.4004,15.5007,15.385,15.4699,2628400.0
2013-04-19 10:30:00,20.03,20.08,20.0,20.07,2461000.0,15.4622,15.5007,15.439,15.493,2461000.0
2013-04-19 11:00:00,20.08,20.14,20.04,20.13,1970000.0,15.5007,15.5471,15.4699,15.5393,1970000.0
2013-04-19 11:30:00,20.13,20.18,20.11,20.17,1051800.0,15.5393,15.5779,15.5239,15.5702,1051800.0
2013-04-19 12:00:00,20.17,20.2,20.15,20.19,905400.0,15.5702,15.5934,15.5548,15.5857,905400.0
2013-04-19 12:30:00,20.2,20.21,20.11,20.14,2070600.0,15.5934,15.6011,15.5239,15.5471,2070600.0
2013-04-19 13:00:00,20.14,20.15,20.08,20.13,1249000.0,15.5471,15.5548,15.5007,15.5393,1249000.0
2013-04-19 13:30:00,20.14,20.17,20.11,20.15,1111800.0,15.5471,15.5702,15.5239,15.5548,1111800.0
2013-04-19 14:00:00,20.16,20.19,20.14,20.18,931200.0,15.5625,15.5857,15.5471,15.5779,931200.0
2013-04-19 14:30:00,20.18,20.2,20.16,20.17,1277200.0,15.5779,15.5934,15.5625,15.5702,1277200.0
2013-04-19 15:00:00,20.17,20.23,20.16,20.23,1168600.0,15.5702,15.6165,15.5625,15.6165,1168600.0
2013-04-19 15:30:00,20.23,20.31,20.22,20.28,3795600.0,15.6165,15.6783,15.6088,15.6551,3795600.0
2013-04-22 09:30:00,20.28,20.31,20.15,20.19,2112400.0,15.6551,15.6783,15.5548,15.5857,2112400.0
2013-04-22 10:00:00,20.18,20.19,20.14,20.17,3065800.0,15.5779,15.5857,15.5471,15.5702,3065800.0
2013-04-22 10:30:00,20.17,20.2,20.15,20.17,2041200.0,15.5702,15.5934,15.5548,15.5702,2041200.0
2013-04-22 11:00:00,20.17,20.19,20.13,20.14,1135200.0,15.5702,15.5857,15.5393,15.5471,1135200.0
2013-04-22 11:30:00,20.14,20.19,20.14,20.17,1380200.0,15.5471,15.5857,15.5471,15.5702,1380200.0
2013-04-22 12:00:00,20.17,20.2,20.14,20.2,917200.0,15.5702,15.5934,15.5471,15.5934,917200.0
2013-04-22 12:30:00,20.2,20.25,20.19,20.23,404400.0,15.5934,15.632,15.5857,15.6165,404400.0
2013-04-22 13:00:00,20.24,20.25,20.2,20.23,453000.0,15.6243,15.632,15.5934,15.6165,453000.0
2013-04-22 13:30:00,20.24,20.24,20.2,20.21,811200.0,15.6243,15.6243,15.5934,15.6011,811200.0
2013-04-22 14:00:00,20.21,20.28,20.2,20.25,1607400.0,15.6011,15.6551,15.5934,15.632,1607400.0
2013-04-22 14:30:00,20.25,20.3,20.25,20.26,1604000.0,15.632,15.6706,15.632,15.6397,1604000.0
2013-04-22 15:00:00,20.25,20.29,20.25,20.28,1939600.0,15.632,15.6629,15.632,15.6551,1939600.0
2013-04-22 15:30:00,20.28,20.29,20.23,20.24,2616000.0,15.6551,15.6629,15.6165,15.6243,2616000.0
2013-04-23 09:30:00,20.41,20.41,20.28,20.33,2704000.0,15.7555,15.7555,15.6551,15.6937,2704000.0
2013-04-23 10:00:00,20.33,20.39,20.33,20.37,1722200.0,15.6937,15.7401,15.6937,15.7246,1722200.0
2013-04-23 10:30:00,20.38,20.41,20.35,20.36,3019400.0,15.7323,15.7555,15.7092,15.7169,3019400.0
2013-04-23 11:00:00,20.36,20.39,20.35,20.36,1557600.0,15.7169,15.7401,15.7092,15.7169,1557600.0
2013-04-23 11:30:00,20.36,20.4,20.35,20.37,1034400.0,15.7169,15.7478,15.7092,15.7246,1034400.0
2013-04-23 12:00:00,20.38,20.41,20.36,20.4,972200.0,15.7323,15.7555,15.7169,15.7478,972200.0
2013-04-23 12:30:00,20.4,20.42,20.38,20.41,1002400.0,15.7478,15.7632,15.7323,15.7555,1002400.0
2013-04-23 13:00:00,20.42,20.42,20.14,20.4,2718000.0,15.7632,15.7632,15.5471,15.7478,2718000.0
2013-04-23 13:30:00,20.4,20.43,20.38,20.43,782400.0,15.7478,15.7709,15.7323,15.7709,782400.0
2013-04-23 14:00:00,20.43,20.43,20.37,20.38,829400.0,15.7709,15.7709,15.7246,15.7323,829400.0
2013-04-23 14:30:00,20.38,20.42,20.36,20.4,1156000.0,15.7323,15.7632,15.7169,15.7478,1156000.0
2013-04-23 15:00:00,20.4,20.42,20.38,20.42,1634000.0,15.7478,15.7632,15.7323,15.7632,1634000.0
2013-04-23 15:30:00,20.42,20.47,20.41,20.45,3170600.0,15.7632,15.8018,15.7555,15.7864,3170600.0
2013-04-24 09:30:00,20.51,20.64,20.46,20.47,1759800.0,15.8327,15.933,15.7941,15.8018,1759800.0
2013-04-24 10:00:00,20.47,20.5,20.36,20.43,1883600.0,15.8018,15.825,15.7169,15.7709,1883600.0
2013-04-24 10:30:00,20.43,20.44,20.36,20.43,1895800.0,15.7709,15.7787,15.7169,15.7709,1895800.0
2013-04-24 11:00:00,20.43,20.44,20.36,20.38,1397200.0,15.7709,15.7787,15.7169,15.7323,1397200.0
2013-04-24 11:30:00,20.38,20.42,20.37,20.42,811000.0,15.7323,15.7632,15.7246,15.7632,811000.0
2013-04-24 12:00:00,20.42,20.43,20.37,20.37,666800.0,15.7632,15.7709,15.7246,15.7246,666800.0
2013-04-24 12:30:00,20.37,20.38,20.27,20.34,1843800.0,15.7246,15.7323,15.6474,15.7015,1843800.0
2013-04-24 13:00:00,20.34,20.35,20.33,20.34,1155200.0,15.7015,15.7092,15.6937,15.7015,1155200.0
2013-04-24 13:30:00,20.34,20.35,20.31,20.34,893000.0,15.7015,15.7092,15.6783,15.7015,893000.0
2013-04-24 14:00:00,20.34,20.34,20.29,20.31,1669600.0,15.7015,15.7015,15.6629,15.6783,1669600.0
2013-04-24 14:30:00,20.31,20.33,20.3,20.33,1165600.0,15.6783,15.6937,15.6706,15.6937,1165600.0
2013-04-24 15:00:00,20.33,20.36,20.32,20.35,1118000.0,15.6937,15.7169,15.686,15.7092,1118000.0
2013-04-24 15:30:00,20.35,20.39,20.33,20.34,4644000.0,15.7092,15.7401,15.6937,15.7015,4644000.0
2013-04-25 09:30:00,20.38,20.4,20.31,20.34,2464000.0,15.7323,15.7478,15.6783,15.7015,2464000.0
2013-04-25 10:00:00,20.35,20.48,20.34,20.48,1739200.0,15.7092,15.8095,15.7015,15.8095,1739200.0
2013-04-25 10:30:00,20.48,20.51,20.43,20.43,1708000.0,15.8095,15.8327,15.7709,15.7709,1708000.0
2013-04-25 11:00:00,20.43,20.46,20.43,20.45,1230000.0,15.7709,15.7941,15.7709,15.7864,1230000.0
2013-04-25 11:30:00,20.45,20.46,20.43,20.46,1231000.0,15.7864,15.7941,15.7709,15.7941,1231000.0
2013-04-25 12:00:00,20.46,20.49,20.45,20.49,948600.0,15.7941,15.8172,15.7864,15.8172,948600.0
2013-04-25 12:30:00,20.49,20.49,20.46,20.47,851200.0,15.8172,15.8172,15.7941,15.8018,851200.0
2013-04-25 13:00:00,20.46,20.49,20.45,20.49,1292800.0,15.7941,15.8172,15.7864,15.8172,1292800.0
2013-04-25 13:30:00,20.48,20.49,20.44,20.46,2043400.0,15.8095,15.8172,15.7787,15.7941,2043400.0
2013-04-25 14:00:00,20.46,20.46,20.39,20.39,1457000.0,15.7941,15.7941,15.7401,15.7401,1457000.0
2013-04-25 14:30:00,20.39,20.42,20.36,20.4,1333600.0,15.7401,15.7632,15.7169,15.7478,1333600.0
2013-04-25 15:00:00,20.41,20.41,20.33,20.35,1698400.0,15.7555,15.7555,15.6937,15.7092,1698400.0
2013-04-25 15:30:00,20.35,20.4,20.35,20.39,3753800.0,15.7092,15.7478,15.7092,15.7401,3753800.0
2013-04-26 09:30:00,20.42,20.47,20.35,20.46,1437400.0,15.7632,15.8018,15.7092,15.7941,1437400.0
2013-04-26 10:00:00,20.46,20.47,20.32,20.37,1800400.0,15.7941,15.8018,15.686,15.7246,1800400.0
2013-04-26 10:30:00,20.38,20.48,20.36,20.47,2144800.0,15.7323,15.8095,15.7169,15.8018,2144800.0
2013-04-26 11:00:00,20.47,20.55,20.46,20.52,2109600.0,15.8018,15.8636,15.7941,15.8404,2109600.0
2013-04-26 11:30:00,20.53,20.53,20.49,20.5,1189400.0,15.8481,15.8481,15.8172,15.825,1189400.0
2013-04-26 12:00:00,20.5,20.55,20.49,20.52,928800.0,15.825,15.8636,15.8172,15.8404,928800.0
2013-04-26 12:30:00,20.52,20.57,20.5,20.56,950600.0,15.8404,15.879,15.825,15.8713,950600.0
2013-04-26 13:00:00,20.56,20.63,20.53,20.61,1038400.0,15.8713,15.9253,15.8481,15.9099,1038400.0
2013-04-26 13:30:00,20.61,20.66,20.61,20.66,1369200.0,15.9099,15.9485,15.9099,15.9485,1369200.0
2013-04-26 14:00:00,20.66,20.68,20.64,20.67,1609800.0,15.9485,15.9639,15.933,15.9562,1609800.0
2013-04-26 14:30:00,20.67,20.73,20.66,20.72,1213800.0,15.9562,16.0025,15.9485,15.9948,1213800.0
2013-04-26 15:00:00,20.72,20.77,20.72,20.75,2582400.0,15.9948,16.0334,15.9948,16.018,2582400.0
2013-04-26 15:30:00,20.75,20.75,20.68,20.7,3103600.0,16.018,16.018,15.9639,15.9794,3103600.0
2013-04-29 09:30:00,20.81,20.85,20.64,20.66,1138800.0,16.0643,16.0952,15.933,15.9485,1138800.0
2013-04-29 10:00:00,20.65,20.79,20.64,20.79,1039400.0,15.9408,16.0488,15.933,16.0488,1039400.0
2013-04-29 10:30:00,20.79,20.81,20.75,20.79,913600.0,16.0488,16.0643,16.018,16.0488,913600.0
2013-04-29 11:00:00,20.78,20.79,20.74,20.74,528000.0,16.0411,16.0488,16.0102,16.0102,528000.0
2013-04-29 11:30:00,20.74,20.75,20.68,20.72,817600.0,16.0102,16.018,15.9639,15.9948,817600.0
2013-04-29 12:00:00,20.72,20.78,20.71,20.77,872600.0,15.9948,16.0411,15.9871,16.0334,872600.0
2013-04-29 12:30:00,20.76,20.8,20.76,20.79,612200.0,16.0257,16.0566,16.0257,16.0488,612200.0
2013-04-29 13:00:00,20.79,20.8,20.75,20.78,844600.0,16.0488,16.0566,16.018,16.0411,844600.0
2013-04-29 13:30:00,20.78,20.8,20.78,20.79,753600.0,16.0411,16.0566,16.0411,16.0488,753600.0
2013-04-29 14:00:00,20.79,20.8,20.78,20.78,708600.0,16.0488,16.0566,16.0411,16.0411,708600.0
2013-04-29 14:30:00,20.78,20.79,20.73,20.74,760000.0,16.0411,16.0488,16.0025,16.0102,760000.0
2013-04-29 15:00:00,20.74,20.75,20.68,20.74,1004400.0,16.0102,16.018,15.9639,16.0102,1004400.0
2013-04-29 15:30:00,20.74,20.77,20.73,20.74,2422800.0,16.0102,16.0334,16.0025,16.0102,2422800.0
2013-04-30 09:30:00,20.83,20.84,20.57,20.75,1737200.0,16.0797,16.0874,15.879,16.018,1737200.0
2013-04-30 10:00:00,20.75,20.83,20.62,20.64,1033400.0,16.018,16.0797,15.9176,15.933,1033400.0
2013-04-30 10:30:00,20.64,20.76,20.64,20.71,684800.0,15.933,16.0257,15.933,15.9871,684800.0
2013-04-30 11:00:00,20.71,20.73,20.67,20.68,553000.0,15.9871,16.0025,15.9562,15.9639,553000.0
2013-04-30 11:30:00,20.68,20.74,20.68,20.73,671800.0,15.9639,16.0102,15.9639,16.0025,671800.0
2013-04-30 12:00:00,20.73,20.73,20.67,20.68,1079400.0,16.0025,16.0025,15.9562,15.9639,1079400.0
2013-04-30 12:30:00,20.68,20.71,20.67,20.7,668200.0,15.9639,15.9871,15.9562,15.9794,668200.0
2013-04-30 13:00:00,20.7,20.73,20.68,20.69,694400.0,15.9794,16.0025,15.9639,15.9716,694400.0
2013-04-30 13:30:00,20.69,20.74,20.68,20.73,929200.0,15.9716,16.0102,15.9639,16.0025,929200.0
2013-04-30 14:00:00,20.72,20.73,20.66,20.7,1067800.0,15.9948,16.0025,15.9485,15.9794,1067800.0
2013-04-30 14:30:00,20.71,20.71,20.68,20.69,771600.0,15.9871,15.9871,15.9639,15.9716,771600.0
2013-04-30 15:00:00,20.68,20.68,20.65,20.67,1167200.0,15.9639,15.9639,15.9408,15.9562,1167200.0
2013-04-30 15:30:00,20.67,20.75,20.62,20.65,3422200.0,15.9562,16.018,15.9176,15.9408,3422200.0
2013-05-01 09:30:00,20.99,21.24,20.86,20.96,5153000.0,16.2032,16.3962,16.1029,16.1801,5153000.0
2013-05-01 10:00:00,20.96,21.0,20.86,20.89,1893000.0,16.1801,16.2109,16.1029,16.126,1893000.0
2013-05-01 10:30:00,20.88,21.04,20.83,21.04,1892200.0,16.1183,16.2418,16.0797,16.2418,1892200.0
2013-05-01 11:00:00,21.04,21.15,21.02,21.13,2259800.0,16.2418,16.3267,16.2264,16.3113,2259800.0
2013-05-01 11:30:00,21.13,21.14,21.08,21.13,1593400.0,16.3113,16.319,16.2727,16.3113,1593400.0
2013-05-01 12:00:00,21.12,21.18,21.08,21.09,1260800.0,16.3036,16.3499,16.2727,16.2804,1260800.0
2013-05-01 12:30:00,21.09,21.09,21.02,21.03,1099600.0,16.2804,16.2804,16.2264,16.2341,1099600.0
2013-05-01 13:00:00,21.03,21.07,21.0,21.05,833200.0,16.2341,16.265,16.2109,16.2495,833200.0
2013-05-01 13:30:00,21.05,21.06,20.98,21.0,960800.0,16.2495,16.2573,16.1955,16.2109,960800.0
2013-05-01 14:00:00,21.0,21.04,20.97,21.0,1906000.0,16.2109,16.2418,16.1878,16.2109,1906000.0
2013-05-01 14:30:00,21.0,21.0,20.92,20.96,1078800.0,16.2109,16.2109,16.1492,16.1801,1078800.0
2013-05-01 15:00:00,20.95,20.98,20.86,20.93,1478800.0,16.1723,16.1955,16.1029,16.1569,1478800.0
2013-05-01 15:30:00,20.93,20.95,20.9,20.93,3298000.0,16.1569,16.1723,16.1337,16.1569,3298000.0
2013-05-02 09:30:00,20.86,21.0,20.83,20.91,2273400.0,16.1029,16.2109,16.0797,16.1415,2273400.0
2013-05-02 10:00:00,20.91,20.97,20.86,20.95,948000.0,16.1415,16.1878,16.1029,16.1723,948000.0
2013-05-02 10:30:00,20.95,20.98,20.92,20.95,1132800.0,16.1723,16.1955,16.1492,16.1723,1132800.0
2013-05-02 11:00:00,20.95,21.02,20.91,21.01,1042600.0,16.1723,16.2264,16.1415,16.2187,1042600.0
2013-05-02 11:30:00,21.01,21.04,21.0,21.04,822600.0,16.2187,16.2418,16.2109,16.2418,822600.0
2013-05-02 12:00:00,21.04,21.05,20.97,21.0,783200.0,16.2418,16.2495,16.1878,16.2109,783200.0
2013-05-02 12:30:00,21.0,21.07,21.0,21.06,594800.0,16.2109,16.265,16.2109,16.2573,594800.0
2013-05-02 13:00:00,21.06,21.1,21.06,21.07,750200.0,16.2573,16.2881,16.2573,16.265,750200.0
2013-05-02 13:30:00,21.08,21.1,21.04,21.09,1500000.0,16.2727,16.2881,16.2418,16.2804,1500000.0
2013-05-02 14:00:00,21.1,21.1,21.0,21.01,1075600.0,16.2881,16.2881,16.2109,16.2187,1075600.0
2013-05-02 14:30:00,21.01,21.03,20.96,20.98,733200.0,16.2187,16.2341,16.1801,16.1955,733200.0
2013-05-02 15:00:00,20.98,21.02,20.98,21.0,762800.0,16.1955,16.2264,16.1955,16.2109,762800.0
2013-05-02 15:30:00,21.0,21.08,21.0,21.05,1942200.0,16.2109,16.2727,16.2109,16.2495,1942200.0
2013-05-03 09:30:00,21.07,21.26,21.07,21.13,1814200.0,16.265,16.4117,16.265,16.3113,1814200.0
2013-05-03 10:00:00,21.12,21.31,21.11,21.3,1266200.0,16.3036,16.4502,16.2959,16.4425,1266200.0
2013-05-03 10:30:00,21.3,21.38,21.29,21.33,1407000.0,16.4425,16.5043,16.4348,16.4657,1407000.0
2013-05-03 11:00:00,21.33,21.38,21.3,21.3,668600.0,16.4657,16.5043,16.4425,16.4425,668600.0
2013-05-03 11:30:00,21.3,21.34,21.22,21.33,943000.0,16.4425,16.4734,16.3808,16.4657,943000.0
2013-05-03 12:00:00,21.33,21.34,21.27,21.3,630000.0,16.4657,16.4734,16.4194,16.4425,630000.0
2013-05-03 12:30:00,21.3,21.33,21.27,21.32,767800.0,16.4425,16.4657,16.4194,16.458,767800.0
2013-05-03 13:00:00,21.32,21.35,21.3,21.3,665600.0,16.458,16.4811,16.4425,16.4425,665600.0
2013-05-03 13:30:00,21.3,21.35,21.29,21.3,624800.0,16.4425,16.4811,16.4348,16.4425,624800.0
2013-05-03 14:00:00,21.3,21.31,21.28,21.29,983200.0,16.4425,16.4502,16.4271,16.4348,983200.0
2013-05-03 14:30:00,21.29,21.31,21.24,21.29,726000.0,16.4348,16.4502,16.3962,16.4348,726000.0
2013-05-03 15:00:00,21.29,21.3,21.25,21.28,638000.0,16.4348,16.4425,16.4039,16.4271,638000.0
2013-05-03 15:30:00,21.28,21.33,21.24,21.26,2503400.0,16.4271,16.4657,16.3962,16.4117,2503400.0
2013-05-06 09:30:00,21.23,21.27,21.17,21.23,1073800.0,16.3885,16.4194,16.3422,16.3885,1073800.0
2013-05-06 10:00:00,21.23,21.25,21.19,21.24,895800.0,16.3885,16.4039,16.3576,16.3962,895800.0
2013-05-06 10:30:00,21.24,21.29,21.24,21.27,993400.0,16.3962,16.4348,16.3962,16.4194,993400.0
2013-05-06 11:00:00,21.27,21.32,21.26,21.31,832200.0,16.4194,16.458,16.4117,16.4502,832200.0
2013-05-06 11:30:00,21.31,21.35,21.31,21.34,889600.0,16.4502,16.4811,16.4502,16.4734,889600.0
2013-05-06 12:00:00,21.34,21.35,21.3,21.3,642000.0,16.4734,16.4811,16.4425,16.4425,642000.0
2013-05-06 12:30:00,21.3,21.35,21.3,21.35,514200.0,16.4425,16.4811,16.4425,16.4811,514200.0
2013-05-06 13:00:00,21.35,21.37,21.33,21.34,609600.0,16.4811,16.4966,16.4657,16.4734,609600.0
2013-05-06 13:30:00,21.34,21.37,21.34,21.36,696000.0,16.4734,16.4966,16.4734,16.4888,696000.0
2013-05-06 14:00:00,21.36,21.38,21.36,21.36,756800.0,16.4888,16.5043,16.4888,16.4888,756800.0
2013-05-06 14:30:00,21.36,21.39,21.36,21.36,690800.0,16.4888,16.512,16.4888,16.4888,690800.0
2013-05-06 15:00:00,21.36,21.39,21.35,21.35,989800.0,16.4888,16.512,16.4811,16.4811,989800.0
2013-05-06 15:30:00,21.35,21.42,21.35,21.39,3546400.0,16.4811,16.5352,16.4811,16.512,3546400.0
2013-05-07 09:30:00,21.47,21.58,21.42,21.5,1775400.0,16.5738,16.6587,16.5352,16.5969,1775400.0
2013-05-07 10:00:00,21.51,21.6,21.5,21.53,2146800.0,16.6046,16.6741,16.5969,16.6201,2146800.0
2013-05-07 10:30:00,21.53,21.57,21.52,21.54,1790600.0,16.6201,16.651,16.6124,16.6278,1790600.0
2013-05-07 11:00:00,21.54,21.62,21.54,21.61,787000.0,16.6278,16.6896,16.6278,16.6818,787000.0
2013-05-07 11:30:00,21.61,21.61,21.56,21.58,483600.0,16.6818,16.6818,16.6432,16.6587,483600.0
2013-05-07 12:00:00,21.58,21.6,21.56,21.56,464800.0,16.6587,16.6741,16.6432,16.6432,464800.0
2013-05-07 12:30:00,21.56,21.61,21.55,21.6,594400.0,16.6432,16.6818,16.6355,16.6741,594400.0
2013-05-07 13:00:00,21.6,21.63,21.6,21.61,761200.0,16.6741,16.6973,16.6741,16.6818,761200.0
2013-05-07 13:30:00,21.6,21.61,21.59,21.6,684200.0,16.6741,16.6818,16.6664,16.6741,684200.0
2013-05-07 14:00:00,21.59,21.6,21.57,21.59,785400.0,16.6664,16.6741,16.651,16.6664,785400.0
2013-05-07 14:30:00,21.59,21.6,21.56,21.58,959600.0,16.6664,16.6741,16.6432,16.6587,959600.0
2013-05-07 15:00:00,21.58,21.6,21.57,21.59,1447000.0,16.6587,16.6741,16.651,16.6664,1447000.0
2013-05-07 15:30:00,21.59,21.6,21.52,21.53,3529600.0,16.6664,16.6741,16.6124,16.6201,3529600.0
2013-05-08 09:30:00,21.47,21.59,21.46,21.55,1008200.0,16.5738,16.6664,16.566,16.6355,1008200.0
2013-05-08 10:00:00,21.55,21.58,21.5,21.58,1257800.0,16.6355,16.6587,16.5969,16.6587,1257800.0
2013-05-08 10:30:00,21.58,21.62,21.54,21.61,885000.0,16.6587,16.6896,16.6278,16.6818,885000.0
2013-05-08 11:00:00,21.61,21.67,21.61,21.65,682800.0,16.6818,16.7281,16.6818,16.7127,682800.0
2013-05-08 11:30:00,21.65,21.66,21.61,21.63,623200.0,16.7127,16.7204,16.6818,16.6973,623200.0
2013-05-08 12:00:00,21.63,21.66,21.61,21.61,1144800.0,16.6973,16.7204,16.6818,16.6818,1144800.0
2013-05-08 12:30:00,21.61,21.67,21.61,21.67,484400.0,16.6818,16.7281,16.6818,16.7281,484400.0
2013-05-08 13:00:00,21.67,21.68,21.65,21.68,712800.0,16.7281,16.7359,16.7127,16.7359,712800.0
2013-05-08 13:30:00,21.68,21.68,21.61,21.61,484600.0,16.7359,16.7359,16.6818,16.6818,484600.0
2013-05-08 14:00:00,21.61,21.66,21.61,21.62,1209800.0,16.6818,16.7204,16.6818,16.6896,1209800.0
2013-05-08 14:30:00,21.62,21.63,21.55,21.55,799200.0,16.6896,16.6973,16.6355,16.6355,799200.0
2013-05-08 15:00:00,21.55,21.63,21.55,21.63,824200.0,16.6355,16.6973,16.6355,16.6973,824200.0
2013-05-08 15:30:00,21.63,21.66,21.61,21.64,2224400.0,16.6973,16.7204,16.6818,16.705,2224400.0
2013-05-09 09:30:00,21.55,21.65,21.51,21.51,1010400.0,16.6355,16.7127,16.6046,16.6046,1010400.0
2013-05-09 10:00:00,21.51,21.54,21.47,21.5,1285000.0,16.6046,16.6278,16.5738,16.5969,1285000.0
2013-05-09 10:30:00,21.5,21.52,21.46,21.46,1593600.0,16.5969,16.6124,16.566,16.566,1593600.0
2013-05-09 11:00:00,21.46,21.49,21.43,21.44,1106000.0,16.566,16.5892,16.5429,16.5506,1106000.0
2013-05-09 11:30:00,21.44,21.45,21.39,21.43,921800.0,16.5506,16.5583,16.512,16.5429,921800.0
2013-05-09 12:00:00,21.43,21.46,21.38,21.4,1041200.0,16.5429,16.566,16.5043,16.5197,1041200.0
2013-05-09 12:30:00,21.4,21.45,21.39,21.45,544000.0,16.5197,16.5583,16.512,16.5583,544000.0
2013-05-09 13:00:00,21.45,21.5,21.43,21.48,1003000.0,16.5583,16.5969,16.5429,16.5815,1003000.0
2013-05-09 13:30:00,21.48,21.58,21.48,21.57,980200.0,16.5815,16.6587,16.5815,16.651,980200.0
2013-05-09 14:00:00,21.56,21.57,21.5,21.53,644600.0,16.6432,16.651,16.5969,16.6201,644600.0
2013-05-09 14:30:00,21.54,21.54,21.42,21.43,919000.0,16.6278,16.6278,16.5352,16.5429,919000.0
2013-05-09 15:00:00,21.43,21.48,21.4,21.47,1197600.0,16.5429,16.5815,16.5197,16.5738,1197600.0
2013-05-09 15:30:00,21.47,21.48,21.41,21.48,2242000.0,16.5738,16.5815,16.5274,16.5815,2242000.0
2013-05-10 09:30:00,21.55,21.67,21.5,21.65,1367200.0,16.6355,16.7281,16.5969,16.7127,1367200.0
2013-05-10 10:00:00,21.65,21.68,21.59,21.59,1111000.0,16.7127,16.7359,16.6664,16.6664,1111000.0
2013-05-10 10:30:00,21.59,21.59,21.5,21.56,755800.0,16.6664,16.6664,16.5969,16.6432,755800.0
2013-05-10 11:00:00,21.56,21.59,21.5,21.54,545200.0,16.6432,16.6664,16.5969,16.6278,545200.0
2013-05-10 11:30:00,21.54,21.56,21.46,21.47,925400.0,16.6278,16.6432,16.566,16.5738,925400.0
2013-05-10 12:00:00,21.47,21.57,21.46,21.56,616400.0,16.5738,16.651,16.566,16.6432,616400.0
2013-05-10 12:30:00,21.55,21.56,21.5,21.52,485600.0,16.6355,16.6432,16.5969,16.6124,485600.0
2013-05-10 13:00:00,21.52,21.59,21.52,21.58,405800.0,16.6124,16.6664,16.6124,16.6587,405800.0
2013-05-10 13:30:00,21.58,21.59,21.53,21.54,386200.0,16.6587,16.6664,16.6201,16.6278,386200.0
2013-05-10 14:00:00,21.54,21.56,21.5,21.51,378800.0,16.6278,16.6432,16.5969,16.6046,378800.0
2013-05-10 14:30:00,21.51,21.53,21.48,21.48,402400.0,16.6046,16.6201,16.5815,16.5815,402400.0
2013-05-10 15:00:00,21.49,21.5,21.47,21.47,618600.0,16.5892,16.5969,16.5738,16.5738,618600.0
2013-05-10 15:30:00,21.48,21.56,21.47,21.54,2944000.0,16.5815,16.6432,16.5738,16.6278,2944000.0
2013-05-13 09:30:00,21.54,21.54,21.36,21.36,1050200.0,16.6278,16.6278,16.4888,16.4888,1050200.0
2013-05-13 10:00:00,21.36,21.39,21.29,21.31,1502000.0,16.4888,16.512,16.4348,16.4502,1502000.0
2013-05-13 10:30:00,21.31,21.37,21.3,21.34,959600.0,16.4502,16.4966,16.4425,16.4734,959600.0
2013-05-13 11:00:00,21.34,21.4,21.33,21.4,832600.0,16.4734,16.5197,16.4657,16.5197,832600.0
2013-05-13 11:30:00,21.4,21.52,21.39,21.51,580600.0,16.5197,16.6124,16.512,16.6046,580600.0
2013-05-13 12:00:00,21.51,21.54,21.49,21.53,408400.0,16.6046,16.6278,16.5892,16.6201,408400.0
2013-05-13 12:30:00,21.53,21.54,21.49,21.49,471200.0,16.6201,16.6278,16.5892,16.5892,471200.0
2013-05-13 13:00:00,21.49,21.5,21.43,21.45,596000.0,16.5892,16.5969,16.5429,16.5583,596000.0
2013-05-13 13:30:00,21.45,21.46,21.41,21.46,590600.0,16.5583,16.566,16.5274,16.566,590600.0
2013-05-13 14:00:00,21.46,21.54,21.46,21.54,1688400.0,16.566,16.6278,16.566,16.6278,1688400.0
2013-05-13 14:30:00,21.54,21.57,21.54,21.57,3261400.0,16.6278,16.651,16.6278,16.651,3261400.0
2013-05-13 15:00:00,21.57,21.57,21.5,21.51,1307400.0,16.651,16.651,16.5969,16.6046,1307400.0
2013-05-13 15:30:00,21.52,21.6,21.51,21.59,1885800.0,16.6124,16.6741,16.6046,16.6664,1885800.0
2013-05-14 09:30:00,21.55,21.7,21.52,21.62,1799600.0,16.6355,16.7513,16.6124,16.6896,1799600.0
2013-05-14 10:00:00,21.63,21.69,21.61,21.68,1303000.0,16.6973,16.7436,16.6818,16.7359,1303000.0
2013-05-14 10:30:00,21.68,21.78,21.68,21.78,1588400.0,16.7359,16.8131,16.7359,16.8131,1588400.0
2013-05-14 11:00:00,21.78,21.82,21.75,21.75,1262000.0,16.8131,16.8439,16.7899,16.7899,1262000.0
2013-05-14 11:30:00,21.75,21.75,21.68,21.68,715800.0,16.7899,16.7899,16.7359,16.7359,715800.0
2013-05-14 12:00:00,21.68,21.75,21.68,21.73,608000.0,16.7359,16.7899,16.7359,16.7745,608000.0
2013-05-14 12:30:00,21.72,21.74,21.66,21.66,812600.0,16.7667,16.7822,16.7204,16.7204,812600.0
2013-05-14 13:00:00,21.66,21.74,21.66,21.72,782400.0,16.7204,16.7822,16.7204,16.7667,782400.0
2013-05-14 13:30:00,21.72,21.74,21.69,21.71,1237400.0,16.7667,16.7822,16.7436,16.759,1237400.0
2013-05-14 14:00:00,21.71,21.73,21.7,21.72,970600.0,16.759,16.7745,16.7513,16.7667,970600.0
2013-05-14 14:30:00,21.73,21.74,21.64,21.64,1267800.0,16.7745,16.7822,16.705,16.705,1267800.0
2013-05-14 15:00:00,21.64,21.68,21.64,21.67,1561600.0,16.705,16.7359,16.705,16.7281,1561600.0
2013-05-14 15:30:00,21.66,21.71,21.65,21.67,3529000.0,16.7204,16.759,16.7127,16.7281,3529000.0
2013-05-15 09:30:00,21.73,21.74,21.56,21.57,1169000.0,16.7745,16.7822,16.6432,16.651,1169000.0
2013-05-15 10:00:00,21.57,21.6,21.51,21.51,1469000.0,16.651,16.6741,16.6046,16.6046,1469000.0
2013-05-15 10:30:00,21.52,21.55,21.49,21.53,1003000.0,16.6124,16.6355,16.5892,16.6201,1003000.0
2013-05-15 11:00:00,21.54,21.6,21.53,21.59,1201000.0,16.6278,16.6741,16.6201,16.6664,1201000.0
2013-05-15 11:30:00,21.59,21.6,21.55,21.6,602000.0,16.6664,16.6741,16.6355,16.6741,602000.0
2013-05-15 12:00:00,21.6,21.65,21.59,21.65,750600.0,16.6741,16.7127,16.6664,16.7127,750600.0
2013-05-15 12:30:00,21.65,21.73,21.65,21.72,894600.0,16.7127,16.7745,16.7127,16.7667,894600.0
2013-05-15 13:00:00,21.73,21.74,21.69,21.71,695000.0,16.7745,16.7822,16.7436,16.759,695000.0
2013-05-15 13:30:00,21.71,21.73,21.7,21.7,921800.0,16.759,16.7745,16.7513,16.7513,921800.0
2013-05-15 14:00:00,21.7,21.71,21.68,21.71,658400.0,16.7513,16.759,16.7359,16.759,658400.0
2013-05-15 14:30:00,21.71,21.73,21.68,21.72,866000.0,16.759,16.7745,16.7359,16.7667,866000.0
2013-05-15 15:00:00,21.72,21.8,21.71,21.79,1024800.0,16.7667,16.8285,16.759,16.8208,1024800.0
2013-05-15 15:30:00,21.79,21.87,21.79,21.86,2472600.0,16.8208,16.8825,16.8208,16.8748,2472600.0
2013-05-16 09:30:00,21.75,21.86,21.72,21.8,1710000.0,16.7899,16.8748,16.7667,16.8285,1710000.0
2013-05-16 10:00:00,21.8,21.8,21.73,21.73,1288800.0,16.8285,16.8285,16.7745,16.7745,1288800.0
2013-05-16 10:30:00,21.73,21.76,21.7,21.72,1217000.0,16.7745,16.7976,16.7513,16.7667,1217000.0
2013-05-16 11:00:00,21.72,21.75,21.7,21.73,869000.0,16.7667,16.7899,16.7513,16.7745,869000.0
2013-05-16 11:30:00,21.73,21.75,21.67,21.71,994600.0,16.7745,16.7899,16.7281,16.759,994600.0
2013-05-16 12:00:00,21.7,21.73,21.68,21.7,796400.0,16.7513,16.7745,16.7359,16.7513,796400.0
2013-05-16 12:30:00,21.7,21.73,21.67,21.68,894200.0,16.7513,16.7745,16.7281,16.7359,894200.0
2013-05-16 13:00:00,21.69,21.7,21.64,21.64,370800.0,16.7436,16.7513,16.705,16.705,370800.0
2013-05-16 13:30:00,21.65,21.65,21.57,21.58,782200.0,16.7127,16.7127,16.651,16.6587,782200.0
2013-05-16 14:00:00,21.58,21.64,21.58,21.58,748400.0,16.6587,16.705,16.6587,16.6587,748400.0
2013-05-16 14:30:00,21.59,21.6,21.5,21.5,1010600.0,16.6664,16.6741,16.5969,16.5969,1010600.0
2013-05-16 15:00:00,21.5,21.53,21.45,21.45,1686600.0,16.5969,16.6201,16.5583,16.5583,1686600.0
2013-05-16 15:30:00,21.45,21.47,21.38,21.43,4028000.0,16.5583,16.5738,16.5043,16.5429,4028000.0
2013-05-17 09:30:00,21.59,21.6,21.24,21.27,6066600.0,16.6664,16.6741,16.3962,16.4194,6066600.0
2013-05-17 10:00:00,21.27,21.39,21.24,21.39,2087200.0,16.4194,16.512,16.3962,16.512,2087200.0
2013-05-17 10:30:00,21.39,21.4,21.32,21.32,2314000.0,16.512,16.5197,16.458,16.458,2314000.0
2013-05-17 11:00:00,21.32,21.38,21.3,21.33,1555200.0,16.458,16.5043,16.4425,16.4657,1555200.0
2013-05-17 11:30:00,21.33,21.38,21.21,21.23,1282800.0,16.4657,16.5043,16.3731,16.3885,1282800.0
2013-05-17 12:00:00,21.23,21.28,21.18,21.21,1418600.0,16.3885,16.4271,16.3499,16.3731,1418600.0
2013-05-17 12:30:00,21.2,21.21,21.09,21.16,1515600.0,16.3653,16.3731,16.2804,16.3345,1515600.0
2013-05-17 13:00:00,21.16,21.2,21.13,21.17,991200.0,16.3345,16.3653,16.3113,16.3422,991200.0
2013-05-17 13:30:00,21.17,21.23,21.17,21.22,834800.0,16.3422,16.3885,16.3422,16.3808,834800.0
2013-05-17 14:00:00,21.22,21.24,21.21,21.23,1106000.0,16.3808,16.3962,16.3731,16.3885,1106000.0
2013-05-17 14:30:00,21.24,21.32,21.22,21.31,1502600.0,16.3962,16.458,16.3808,16.4502,1502600.0
2013-05-17 15:00:00,21.31,21.33,21.25,21.3,2267000.0,16.4502,16.4657,16.4039,16.4425,2267000.0
2013-05-17 15:30:00,21.3,21.33,21.28,21.32,3718000.0,16.4425,16.4657,16.4271,16.458,3718000.0
2013-05-20 09:30:00,21.24,21.28,21.03,21.1,2225800.0,16.3962,16.4271,16.2341,16.2881,2225800.0
2013-05-20 10:00:00,21.1,21.11,20.89,20.9,3312600.0,16.2881,16.2959,16.126,16.1337,3312600.0
2013-05-20 10:30:00,20.9,20.98,20.85,20.86,3191800.0,16.1337,16.1955,16.0952,16.1029,3191800.0
2013-05-20 11:00:00,20.86,20.93,20.84,20.93,3180600.0,16.1029,16.1569,16.0874,16.1569,3180600.0
2013-05-20 11:30:00,20.92,20.98,20.91,20.98,3030400.0,16.1492,16.1955,16.1415,16.1955,3030400.0
2013-05-20 12:00:00,20.98,21.01,20.94,20.95,1885800.0,16.1955,16.2187,16.1646,16.1723,1885800.0
2013-05-20 12:30:00,20.95,20.96,20.92,20.93,1415800.0,16.1723,16.1801,16.1492,16.1569,1415800.0
2013-05-20 13:00:00,20.93,20.95,20.82,20.82,1714400.0,16.1569,16.1723,16.072,16.072,1714400.0
2013-05-20 13:30:00,20.82,20.83,20.74,20.75,2277000.0,16.072,16.0797,16.0102,16.018,2277000.0
2013-05-20 14:00:00,20.75,20.79,20.66,20.79,3938200.0,16.018,16.0488,15.9485,16.0488,3938200.0
2013-05-20 14:30:00,20.79,20.81,20.75,20.78,2264800.0,16.0488,16.0643,16.018,16.0411,2264800.0
2013-05-20 15:00:00,20.78,20.79,20.74,20.75,2149600.0,16.0411,16.0488,16.0102,16.018,2149600.0
2013-05-20 15:30:00,20.75,20.77,20.7,20.76,4397600.0,16.018,16.0334,15.9794,16.0257,4397600.0
2013-05-21 09:30:00,20.81,20.9,20.77,20.89,3421200.0,16.0643,16.1337,16.0334,16.126,3421200.0
2013-05-21 10:00:00,20.89,21.04,20.89,21.0,3578600.0,16.126,16.2418,16.126,16.2109,3578600.0
2013-05-21 10:30:00,21.0,21.05,20.98,21.04,2140800.0,16.2109,16.2495,16.1955,16.2418,2140800.0
2013-05-21 11:00:00,21.05,21.08,21.02,21.07,1659400.0,16.2495,16.2727,16.2264,16.265,1659400.0
2013-05-21 11:30:00,21.07,21.11,21.06,21.07,1383400.0,16.265,16.2959,16.2573,16.265,1383400.0
2013-05-21 12:00:00,21.06,21.12,21.05,21.1,855000.0,16.2573,16.3036,16.2495,16.2881,855000.0
2013-05-21 12:30:00,21.11,21.11,21.03,21.03,976800.0,16.2959,16.2959,16.2341,16.2341,976800.0
2013-05-21 13:00:00,21.03,21.11,21.03,21.1,1333800.0,16.2341,16.2959,16.2341,16.2881,1333800.0
2013-05-21 13:30:00,21.1,21.13,21.1,21.13,611400.0,16.2881,16.3113,16.2881,16.3113,611400.0
2013-05-21 14:00:00,21.13,21.17,21.12,21.15,1233400.0,16.3113,16.3422,16.3036,16.3267,1233400.0
2013-05-21 14:30:00,21.14,21.18,21.11,21.18,1516400.0,16.319,16.3499,16.2959,16.3499,1516400.0
2013-05-21 15:00:00,21.17,21.21,21.16,21.17,1402200.0,16.3422,16.3731,16.3345,16.3422,1402200.0
2013-05-21 15:30:00,21.17,21.2,21.11,21.12,2977600.0,16.3422,16.3653,16.2959,16.3036,2977600.0
2013-05-22 09:30:00,20.99,21.17,20.97,21.11,1613000.0,16.2032,16.3422,16.1878,16.2959,1613000.0
2013-05-22 10:00:00,21.11,21.32,21.11,21.29,1634400.0,16.2959,16.458,16.2959,16.4348,1634400.0
2013-05-22 10:30:00,21.28,21.29,21.14,21.16,2215200.0,16.4271,16.4348,16.319,16.3345,2215200.0
2013-05-22 11:00:00,21.16,21.27,21.12,21.24,1080800.0,16.3345,16.4194,16.3036,16.3962,1080800.0
2013-05-22 11:30:00,21.24,21.3,21.23,21.24,765800.0,16.3962,16.4425,16.3885,16.3962,765800.0
2013-05-22 12:00:00,21.24,21.24,21.18,21.18,678000.0,16.3962,16.3962,16.3499,16.3499,678000.0
2013-05-22 12:30:00,21.18,21.23,21.15,21.23,734800.0,16.3499,16.3885,16.3267,16.3885,734800.0
2013-05-22 13:00:00,21.23,21.23,21.1,21.1,852000.0,16.3885,16.3885,16.2881,16.2881,852000.0
2013-05-22 13:30:00,21.11,21.12,21.03,21.08,1107600.0,16.2959,16.3036,16.2341,16.2727,1107600.0
2013-05-22 14:00:00,21.08,21.11,20.9,20.92,1936600.0,16.2727,16.2959,16.1337,16.1492,1936600.0
2013-05-22 14:30:00,20.92,20.96,20.84,20.95,1641400.0,16.1492,16.1801,16.0874,16.1723,1641400.0
2013-05-22 15:00:00,20.95,20.96,20.79,20.79,1432800.0,16.1723,16.1801,16.0488,16.0488,1432800.0
2013-05-22 15:30:00,20.78,20.9,20.77,20.89,4001800.0,16.0411,16.1337,16.0334,16.126,4001800.0
2013-05-23 09:30:00,20.8,20.89,20.68,20.77,2175600.0,16.0566,16.126,15.9639,16.0334,2175600.0
2013-05-23 10:00:00,20.77,20.88,20.74,20.81,2280200.0,16.0334,16.1183,16.0102,16.0643,2280200.0
2013-05-23 10:30:00,20.81,20.84,20.76,20.78,1711600.0,16.0643,16.0874,16.0257,16.0411,1711600.0
2013-05-23 11:00:00,20.78,20.88,20.77,20.83,1203800.0,16.0411,16.1183,16.0334,16.0797,1203800.0
2013-05-23 11:30:00,20.83,20.86,20.8,20.81,974400.0,16.0797,16.1029,16.0566,16.0643,974400.0
2013-05-23 12:00:00,20.82,20.89,20.82,20.86,826800.0,16.072,16.126,16.072,16.1029,826800.0
2013-05-23 12:30:00,20.86,20.86,20.81,20.85,863000.0,16.1029,16.1029,16.0643,16.0952,863000.0
2013-05-23 13:00:00,20.85,20.86,20.79,20.79,697800.0,16.0952,16.1029,16.0488,16.0488,697800.0
2013-05-23 13:30:00,20.8,20.83,20.75,20.83,841600.0,16.0566,16.0797,16.018,16.0797,841600.0
2013-05-23 14:00:00,20.83,20.88,20.81,20.85,1102000.0,16.0797,16.1183,16.0643,16.0952,1102000.0
2013-05-23 14:30:00,20.85,20.93,20.83,20.91,1711400.0,16.0952,16.1569,16.0797,16.1415,1711400.0
2013-05-23 15:00:00,20.91,20.91,20.84,20.88,858400.0,16.1415,16.1415,16.0874,16.1183,858400.0
2013-05-23 15:30:00,20.88,20.93,20.86,20.91,3589000.0,16.1183,16.1569,16.1029,16.1415,3589000.0
2013-05-24 09:30:00,20.72,20.8,20.67,20.77,1732400.0,15.9948,16.0566,15.9562,16.0334,1732400.0
2013-05-24 10:00:00,20.76,20.76,20.67,20.7,1513200.0,16.0257,16.0257,15.9562,15.9794,1513200.0
2013-05-24 10:30:00,20.71,20.73,20.68,20.73,1202400.0,15.9871,16.0025,15.9639,16.0025,1202400.0
2013-05-24 11:00:00,20.73,20.76,20.7,20.74,892400.0,16.0025,16.0257,15.9794,16.0102,892400.0
2013-05-24 11:30:00,20.74,20.84,20.73,20.84,615400.0,16.0102,16.0874,16.0025,16.0874,615400.0
2013-05-24 12:00:00,20.84,20.88,20.83,20.86,613200.0,16.0874,16.1183,16.0797,16.1029,613200.0
2013-05-24 12:30:00,20.86,20.86,20.8,20.84,669200.0,16.1029,16.1029,16.0566,16.0874,669200.0
2013-05-24 13:00:00,20.84,20.93,20.83,20.92,555600.0,16.0874,16.1569,16.0797,16.1492,555600.0
2013-05-24 13:30:00,20.92,20.93,20.84,20.86,599400.0,16.1492,16.1569,16.0874,16.1029,599400.0
2013-05-24 14:00:00,20.86,20.93,20.85,20.92,516400.0,16.1029,16.1569,16.0952,16.1492,516400.0
2013-05-24 14:30:00,20.92,20.94,20.88,20.93,1256200.0,16.1492,16.1646,16.1183,16.1569,1256200.0
2013-05-24 15:00:00,20.93,20.97,20.9,20.91,955000.0,16.1569,16.1878,16.1337,16.1415,955000.0
2013-05-24 15:30:00,20.91,20.98,20.85,20.98,2595800.0,16.1415,16.1955,16.0952,16.1955,2595800.0
2013-05-28 09:30:00,21.13,21.24,21.08,21.15,1594800.0,16.3113,16.3962,16.2727,16.3267,1594800.0
2013-05-28 10:00:00,21.15,21.15,21.06,21.08,1578600.0,16.3267,16.3267,16.2573,16.2727,1578600.0
2013-05-28 10:30:00,21.08,21.08,20.99,21.0,1371800.0,16.2727,16.2727,16.2032,16.2109,1371800.0
2013-05-28 11:00:00,21.01,21.02,20.99,21.0,944200.0,16.2187,16.2264,16.2032,16.2109,944200.0
2013-05-28 11:30:00,21.0,21.0,20.9,20.91,944000.0,16.2109,16.2109,16.1337,16.1415,944000.0
2013-05-28 12:00:00,20.91,20.95,20.87,20.92,836400.0,16.1415,16.1723,16.1106,16.1492,836400.0
2013-05-28 12:30:00,20.92,20.96,20.88,20.91,591400.0,16.1492,16.1801,16.1183,16.1415,591400.0
2013-05-28 13:00:00,20.91,20.94,20.83,20.84,879400.0,16.1415,16.1646,16.0797,16.0874,879400.0
2013-05-28 13:30:00,20.84,20.85,20.76,20.79,1344200.0,16.0874,16.0952,16.0257,16.0488,1344200.0
2013-05-28 14:00:00,20.8,20.84,20.76,20.83,739000.0,16.0566,16.0874,16.0257,16.0797,739000.0
2013-05-28 14:30:00,20.82,20.9,20.79,20.89,651000.0,16.072,16.1337,16.0488,16.126,651000.0
2013-05-28 15:00:00,20.89,20.92,20.85,20.86,1086200.0,16.126,16.1492,16.0952,16.1029,1086200.0
2013-05-28 15:30:00,20.86,20.93,20.86,20.91,1710600.0,16.1029,16.1569,16.1029,16.1415,1710600.0
2013-05-29 09:30:00,20.88,20.9,20.53,20.61,3784000.0,16.1183,16.1337,15.8481,15.9099,3784000.0
2013-05-29 10:00:00,20.61,20.66,20.4,20.41,3568600.0,15.9099,15.9485,15.7478,15.7555,3568600.0
2013-05-29 10:30:00,20.41,20.51,20.39,20.46,2730600.0,15.7555,15.8327,15.7401,15.7941,2730600.0
2013-05-29 11:00:00,20.46,20.51,20.46,20.48,2090600.0,15.7941,15.8327,15.7941,15.8095,2090600.0
2013-05-29 11:30:00,20.49,20.5,20.43,20.46,1631000.0,15.8172,15.825,15.7709,15.7941,1631000.0
2013-05-29 12:00:00,20.46,20.48,20.43,20.45,1651800.0,15.7941,15.8095,15.7709,15.7864,1651800.0
2013-05-29 12:30:00,20.45,20.49,20.4,20.42,1163800.0,15.7864,15.8172,15.7478,15.7632,1163800.0
2013-05-29 13:00:00,20.42,20.5,20.4,20.5,874200.0,15.7632,15.825,15.7478,15.825,874200.0
2013-05-29 13:30:00,20.5,20.51,20.46,20.5,3286400.0,15.825,15.8327,15.7941,15.825,3286400.0
2013-05-29 14:00:00,20.5,20.54,20.48,20.49,3030800.0,15.825,15.8558,15.8095,15.8172,3030800.0
2013-05-29 14:30:00,20.49,20.5,20.46,20.46,2027200.0,15.8172,15.825,15.7941,15.7941,2027200.0
2013-05-29 15:00:00,20.46,20.48,20.44,20.48,1850800.0,15.7941,15.8095,15.7787,15.8095,1850800.0
2013-05-29 15:30:00,20.48,20.48,20.4,20.4,4599800.0,15.8095,15.8095,15.7478,15.7478,4599800.0
2013-05-30 09:30:00,20.46,20.61,20.45,20.58,1203400.0,15.7941,15.9099,15.7864,15.8867,1203400.0
2013-05-30 10:00:00,20.58,20.6,20.52,20.58,1734800.0,15.8867,15.9022,15.8404,15.8867,1734800.0
2013-05-30 10:30:00,20.58,20.6,20.49,20.53,1629800.0,15.8867,15.9022,15.8172,15.8481,1629800.0
2013-05-30 11:00:00,20.53,20.56,20.45,20.53,1225200.0,15.8481,15.8713,15.7864,15.8481,1225200.0
2013-05-30 11:30:00,20.52,20.57,20.52,20.53,737400.0,15.8404,15.879,15.8404,15.8481,737400.0
2013-05-30 12:00:00,20.53,20.57,20.5,20.56,505000.0,15.8481,15.879,15.825,15.8713,505000.0
2013-05-30 12:30:00,20.55,20.59,20.52,20.58,635000.0,15.8636,15.8944,15.8404,15.8867,635000.0
2013-05-30 13:00:00,20.59,20.6,20.54,20.6,699800.0,15.8944,15.9022,15.8558,15.9022,699800.0
2013-05-30 13:30:00,20.6,20.62,20.58,20.61,649200.0,15.9022,15.9176,15.8867,15.9099,649200.0
2013-05-30 14:00:00,20.61,20.63,20.57,20.61,580800.0,15.9099,15.9253,15.879,15.9099,580800.0
2013-05-30 14:30:00,20.61,20.62,20.57,20.6,673400.0,15.9099,15.9176,15.879,15.9022,673400.0
2013-05-30 15:00:00,20.6,20.6,20.49,20.51,889400.0,15.9022,15.9022,15.8172,15.8327,889400.0
2013-05-30 15:30:00,20.51,20.52,20.47,20.48,2335400.0,15.8327,15.8404,15.8018,15.8095,2335400.0
2013-05-31 09:30:00,20.45,20.45,20.28,20.29,2969000.0,15.7864,15.7864,15.6551,15.6629,2969000.0
2013-05-31 10:00:00,20.29,20.31,20.19,20.27,2224800.0,15.6629,15.6783,15.5857,15.6474,2224800.0
2013-05-31 10:30:00,20.27,20.34,20.26,20.32,1100800.0,15.6474,15.7015,15.6397,15.686,1100800.0
2013-05-31 11:00:00,20.32,20.44,20.31,20.4,1375800.0,15.686,15.7787,15.6783,15.7478,1375800.0
2013-05-31 11:30:00,20.39,20.42,20.33,20.33,1338400.0,15.7401,15.7632,15.6937,15.6937,1338400.0
2013-05-31 12:00:00,20.32,20.34,20.28,20.34,1108400.0,15.686,15.7015,15.6551,15.7015,1108400.0
2013-05-31 12:30:00,20.34,20.35,20.32,20.33,884000.0,15.7015,15.7092,15.686,15.6937,884000.0
2013-05-31 13:00:00,20.33,20.34,20.3,20.33,773200.0,15.6937,15.7015,15.6706,15.6937,773200.0
2013-05-31 13:30:00,20.32,20.33,20.29,20.3,1150600.0,15.686,15.6937,15.6629,15.6706,1150600.0
2013-05-31 14:00:00,20.3,20.3,20.19,20.19,964000.0,15.6706,15.6706,15.5857,15.5857,964000.0
2013-05-31 14:30:00,20.2,20.22,20.15,20.17,1744000.0,15.5934,15.6088,15.5548,15.5702,1744000.0
2013-05-31 15:00:00,20.17,20.23,20.16,20.2,1319600.0,15.5702,15.6165,15.5625,15.5934,1319600.0
2013-05-31 15:30:00,20.2,20.2,20.08,20.08,5039800.0,15.5934,15.5934,15.5007,15.5007,5039800.0
2013-06-03 09:30:00,20.03,20.13,19.88,19.92,2716600.0,15.4622,15.5393,15.3464,15.3772,2716600.0
2013-06-03 10:00:00,19.91,20.09,19.88,19.99,2196400.0,15.3695,15.5085,15.3464,15.4313,2196400.0
2013-06-03 10:30:00,19.99,20.0,19.89,19.9,1783200.0,15.4313,15.439,15.3541,15.3618,1783200.0
2013-06-03 11:00:00,19.9,19.91,19.75,19.82,1678200.0,15.3618,15.3695,15.246,15.3,1678200.0
2013-06-03 11:30:00,19.81,19.92,19.79,19.85,1811600.0,15.2923,15.3772,15.2769,15.3232,1811600.0
2013-06-03 12:00:00,19.85,20.0,19.84,19.98,1503800.0,15.3232,15.439,15.3155,15.4236,1503800.0
2013-06-03 12:30:00,19.98,20.04,19.93,20.02,1066400.0,15.4236,15.4699,15.385,15.4544,1066400.0
2013-06-03 13:00:00,20.02,20.07,19.98,19.99,980800.0,15.4544,15.493,15.4236,15.4313,980800.0
2013-06-03 13:30:00,19.99,20.07,19.97,20.06,893600.0,15.4313,15.493,15.4158,15.4853,893600.0
2013-06-03 14:00:00,20.06,20.18,20.04,20.1,1168200.0,15.4853,15.5779,15.4699,15.5162,1168200.0
2013-06-03 14:30:00,20.09,20.18,20.06,20.14,1025800.0,15.5085,15.5779,15.4853,15.5471,1025800.0
2013-06-03 15:00:00,20.14,20.18,20.12,20.15,1153800.0,15.5471,15.5779,15.5316,15.5548,1153800.0
2013-06-03 15:30:00,20.15,20.23,20.14,20.23,2999000.0,15.5548,15.6165,15.5471,15.6165,2999000.0
2013-06-04 09:30:00,20.27,20.48,20.18,20.43,2561400.0,15.6474,15.8095,15.5779,15.7709,2561400.0
2013-06-04 10:00:00,20.43,20.5,20.42,20.49,2170400.0,15.7709,15.825,15.7632,15.8172,2170400.0
2013-06-04 10:30:00,20.49,20.56,20.49,20.49,1787000.0,15.8172,15.8713,15.8172,15.8172,1787000.0
2013-06-04 11:00:00,20.49,20.53,20.4,20.5,1675800.0,15.8172,15.8481,15.7478,15.825,1675800.0
2013-06-04 11:30:00,20.5,20.53,20.48,20.52,1216200.0,15.825,15.8481,15.8095,15.8404,1216200.0
2013-06-04 12:00:00,20.52,20.52,20.41,20.41,875600.0,15.8404,15.8404,15.7555,15.7555,875600.0
2013-06-04 12:30:00,20.41,20.44,20.39,20.4,706000.0,15.7555,15.7787,15.7401,15.7478,706000.0
2013-06-04 13:00:00,20.4,20.43,20.27,20.29,1299400.0,15.7478,15.7709,15.6474,15.6629,1299400.0
2013-06-04 13:30:00,20.28,20.3,20.2,20.24,1512200.0,15.6551,15.6706,15.5934,15.6243,1512200.0
2013-06-04 14:00:00,20.23,20.27,20.16,20.27,1558800.0,15.6165,15.6474,15.5625,15.6474,1558800.0
2013-06-04 14:30:00,20.27,20.38,20.27,20.36,1925600.0,15.6474,15.7323,15.6474,15.7169,1925600.0
2013-06-04 15:00:00,20.36,20.42,20.34,20.39,2484600.0,15.7169,15.7632,15.7015,15.7401,2484600.0
2013-06-04 15:30:00,20.39,20.53,20.39,20.47,4165400.0,15.7401,15.8481,15.7401,15.8018,4165400.0
2013-06-05 09:30:00,20.48,20.49,20.34,20.34,2496000.0,15.8095,15.8172,15.7015,15.7015,2496000.0
2013-06-05 10:00:00,20.34,20.4,20.26,20.32,2674000.0,15.7015,15.7478,15.6397,15.686,2674000.0
2013-06-05 10:30:00,20.32,20.4,20.25,20.29,1948800.0,15.686,15.7478,15.632,15.6629,1948800.0
2013-06-05 11:00:00,20.28,20.32,20.24,20.24,2022400.0,15.6551,15.686,15.6243,15.6243,2022400.0
2013-06-05 11:30:00,20.24,20.25,20.18,20.2,2116000.0,15.6243,15.632,15.5779,15.5934,2116000.0
2013-06-05 12:00:00,20.19,20.25,20.16,20.25,1644200.0,15.5857,15.632,15.5625,15.632,1644200.0
2013-06-05 12:30:00,20.24,20.24,20.13,20.16,1671200.0,15.6243,15.6243,15.5393,15.5625,1671200.0
2013-06-05 13:00:00,20.16,20.21,20.13,20.2,1296400.0,15.5625,15.6011,15.5393,15.5934,1296400.0
2013-06-05 13:30:00,20.2,20.22,20.15,20.18,1283200.0,15.5934,15.6088,15.5548,15.5779,1283200.0
2013-06-05 14:00:00,20.18,20.2,20.05,20.06,1470400.0,15.5779,15.5934,15.4776,15.4853,1470400.0
2013-06-05 14:30:00,20.06,20.14,20.03,20.14,1327400.0,15.4853,15.5471,15.4622,15.5471,1327400.0
2013-06-05 15:00:00,20.13,20.16,20.08,20.14,1534200.0,15.5393,15.5625,15.5007,15.5471,1534200.0
2013-06-05 15:30:00,20.13,20.17,20.08,20.1,3803000.0,15.5393,15.5702,15.5007,15.5162,3803000.0
2013-06-06 09:30:00,20.15,20.15,20.0,20.11,1516400.0,15.5548,15.5548,15.439,15.5239,1516400.0
2013-06-06 10:00:00,20.11,20.17,20.03,20.06,1348400.0,15.5239,15.5702,15.4622,15.4853,1348400.0
2013-06-06 10:30:00,20.06,20.15,20.06,20.13,1148400.0,15.4853,15.5548,15.4853,15.5393,1148400.0
2013-06-06 11:00:00,20.13,20.14,20.03,20.05,758200.0,15.5393,15.5471,15.4622,15.4776,758200.0
2013-06-06 11:30:00,20.04,20.07,19.97,20.0,866800.0,15.4699,15.493,15.4158,15.439,866800.0
2013-06-06 12:00:00,20.0,20.01,19.86,19.91,1447400.0,15.439,15.4467,15.3309,15.3695,1447400.0
2013-06-06 12:30:00,19.91,19.93,19.81,19.83,1467000.0,15.3695,15.385,15.2923,15.3078,1467000.0
2013-06-06 13:00:00,19.84,19.89,19.82,19.85,1638600.0,15.3155,15.3541,15.3,15.3232,1638600.0
2013-06-06 13:30:00,19.85,19.93,19.85,19.92,1385200.0,15.3232,15.385,15.3232,15.3772,1385200.0
2013-06-06 14:00:00,19.92,20.03,19.89,20.03,1439000.0,15.3772,15.4622,15.3541,15.4622,1439000.0
2013-06-06 14:30:00,20.02,20.08,19.98,20.05,952200.0,15.4544,15.5007,15.4236,15.4776,952200.0
2013-06-06 15:00:00,20.04,20.08,20.0,20.06,1701400.0,15.4699,15.5007,15.439,15.4853,1701400.0
2013-06-06 15:30:00,20.07,20.13,20.07,20.11,2659200.0,15.493,15.5393,15.493,15.5239,2659200.0
2013-06-07 09:30:00,20.28,20.41,20.17,20.4,2589600.0,15.6551,15.7555,15.5702,15.7478,2589600.0
2013-06-07 10:00:00,20.4,20.45,20.35,20.41,2806000.0,15.7478,15.7864,15.7092,15.7555,2806000.0
2013-06-07 10:30:00,20.41,20.43,20.36,20.36,1422800.0,15.7555,15.7709,15.7169,15.7169,1422800.0
2013-06-07 11:00:00,20.36,20.52,20.36,20.5,1780000.0,15.7169,15.8404,15.7169,15.825,1780000.0
2013-06-07 11:30:00,20.5,20.53,20.46,20.48,1703000.0,15.825,15.8481,15.7941,15.8095,1703000.0
2013-06-07 12:00:00,20.48,20.51,20.46,20.5,916600.0,15.8095,15.8327,15.7941,15.825,916600.0
2013-06-07 12:30:00,20.5,20.53,20.48,20.53,876000.0,15.825,15.8481,15.8095,15.8481,876000.0
2013-06-07 13:00:00,20.53,20.55,20.5,20.51,1136000.0,15.8481,15.8636,15.825,15.8327,1136000.0
2013-06-07 13:30:00,20.51,20.52,20.4,20.4,1273400.0,15.8327,15.8404,15.7478,15.7478,1273400.0
2013-06-07 14:00:00,20.41,20.45,20.37,20.39,695600.0,15.7555,15.7864,15.7246,15.7401,695600.0
2013-06-07 14:30:00,20.39,20.48,20.39,20.46,925200.0,15.7401,15.8095,15.7401,15.7941,925200.0
2013-06-07 15:00:00,20.47,20.53,20.46,20.47,1140400.0,15.8018,15.8481,15.7941,15.8018,1140400.0
2013-06-07 15:30:00,20.48,20.64,20.47,20.59,4428800.0,15.8095,15.933,15.8018,15.8944,4428800.0
2013-06-10 09:30:00,20.59,20.61,20.35,20.36,1885400.0,15.8944,15.9099,15.7092,15.7169,1885400.0
2013-06-10 10:00:00,20.36,20.36,20.25,20.36,1957000.0,15.7169,15.7169,15.632,15.7169,1957000.0
2013-06-10 10:30:00,20.36,20.46,20.35,20.37,1308000.0,15.7169,15.7941,15.7092,15.7246,1308000.0
2013-06-10 11:00:00,20.37,20.42,20.36,20.36,1064400.0,15.7246,15.7632,15.7169,15.7169,1064400.0
2013-06-10 11:30:00,20.36,20.43,20.34,20.43,984000.0,15.7169,15.7709,15.7015,15.7709,984000.0
2013-06-10 12:00:00,20.43,20.48,20.42,20.43,919000.0,15.7709,15.8095,15.7632,15.7709,919000.0
2013-06-10 12:30:00,20.43,20.44,20.38,20.4,701400.0,15.7709,15.7787,15.7323,15.7478,701400.0
2013-06-10 13:00:00,20.4,20.41,20.35,20.36,425200.0,15.7478,15.7555,15.7092,15.7169,425200.0
2013-06-10 13:30:00,20.36,20.37,20.28,20.33,674800.0,15.7169,15.7246,15.6551,15.6937,674800.0
2013-06-10 14:00:00,20.33,20.35,20.29,20.31,943600.0,15.6937,15.7092,15.6629,15.6783,943600.0
2013-06-10 14:30:00,20.3,20.33,20.27,20.3,1139800.0,15.6706,15.6937,15.6474,15.6706,1139800.0
2013-06-10 15:00:00,20.3,20.36,20.3,20.35,1117000.0,15.6706,15.7169,15.6706,15.7092,1117000.0
2013-06-10 15:30:00,20.35,20.38,20.29,20.34,1698000.0,15.7092,15.7323,15.6629,15.7015,1698000.0
2013-06-11 09:30:00,20.24,20.24,20.05,20.07,2390200.0,15.6243,15.6243,15.4776,15.493,2390200.0
2013-06-11 10:00:00,20.07,20.14,19.97,20.05,1648000.0,15.493,15.5471,15.4158,15.4776,1648000.0
2013-06-11 10:30:00,20.05,20.17,20.05,20.15,1749800.0,15.4776,15.5702,15.4776,15.5548,1749800.0
2013-06-11 11:00:00,20.15,20.27,20.13,20.25,1309600.0,15.5548,15.6474,15.5393,15.632,1309600.0
2013-06-11 11:30:00,20.25,20.29,20.21,20.22,682000.0,15.632,15.6629,15.6011,15.6088,682000.0
2013-06-11 12:00:00,20.22,20.29,20.21,20.22,743600.0,15.6088,15.6629,15.6011,15.6088,743600.0
2013-06-11 12:30:00,20.22,20.24,20.2,20.22,631600.0,15.6088,15.6243,15.5934,15.6088,631600.0
2013-06-11 13:00:00,20.23,20.26,20.2,20.21,668600.0,15.6165,15.6397,15.5934,15.6011,668600.0
2013-06-11 13:30:00,20.2,20.21,20.08,20.08,1182600.0,15.5934,15.6011,15.5007,15.5007,1182600.0
2013-06-11 14:00:00,20.08,20.18,20.08,20.15,1268000.0,15.5007,15.5779,15.5007,15.5548,1268000.0
2013-06-11 14:30:00,20.16,20.17,20.1,20.16,1501200.0,15.5625,15.5702,15.5162,15.5625,1501200.0
2013-06-11 15:00:00,20.16,20.19,20.12,20.13,1693200.0,15.5625,15.5857,15.5316,15.5393,1693200.0
2013-06-11 15:30:00,20.13,20.15,20.06,20.08,3077000.0,15.5393,15.5548,15.4853,15.5007,3077000.0
2013-06-12 09:30:00,20.18,20.2,19.98,19.99,1476000.0,15.5779,15.5934,15.4236,15.4313,1476000.0
2013-06-12 10:00:00,20.0,20.01,19.96,20.0,1656400.0,15.439,15.4467,15.4081,15.439,1656400.0
2013-06-12 10:30:00,20.0,20.03,19.9,19.92,1073600.0,15.439,15.4622,15.3618,15.3772,1073600.0
2013-06-12 11:00:00,19.92,19.96,19.87,19.93,1156800.0,15.3772,15.4081,15.3386,15.385,1156800.0
2013-06-12 11:30:00,19.93,19.95,19.74,19.78,1402200.0,15.385,15.4004,15.2383,15.2692,1402200.0
2013-06-12 12:00:00,19.78,19.79,19.64,19.68,2492400.0,15.2692,15.2769,15.1611,15.192,2492400.0
2013-06-12 12:30:00,19.68,19.71,19.64,19.7,1386800.0,15.192,15.2151,15.1611,15.2074,1386800.0
2013-06-12 13:00:00,19.7,19.72,19.65,19.68,1191200.0,15.2074,15.2228,15.1688,15.192,1191200.0
2013-06-12 13:30:00,19.69,19.75,19.66,19.73,1277800.0,15.1997,15.246,15.1765,15.2306,1277800.0
2013-06-12 14:00:00,19.72,19.73,19.63,19.7,1384800.0,15.2228,15.2306,15.1534,15.2074,1384800.0
2013-06-12 14:30:00,19.7,19.72,19.66,19.68,1744000.0,15.2074,15.2228,15.1765,15.192,1744000.0
2013-06-12 15:00:00,19.68,19.73,19.65,19.73,2206400.0,15.192,15.2306,15.1688,15.2306,2206400.0
2013-06-12 15:30:00,19.73,19.81,19.71,19.76,4095800.0,15.2306,15.2923,15.2151,15.2537,4095800.0
2013-06-13 09:30:00,19.8,19.8,19.46,19.52,2861600.0,15.2846,15.2846,15.0221,15.0685,2861600.0
2013-06-13 10:00:00,19.52,19.66,19.5,19.63,2712000.0,15.0685,15.1765,15.053,15.1534,2712000.0
2013-06-13 10:30:00,19.63,19.78,19.63,19.74,1803200.0,15.1534,15.2692,15.1534,15.2383,1803200.0
2013-06-13 11:00:00,19.74,19.75,19.66,19.74,808600.0,15.2383,15.246,15.1765,15.2383,808600.0
2013-06-13 11:30:00,19.74,19.74,19.66,19.72,538400.0,15.2383,15.2383,15.1765,15.2228,538400.0
2013-06-13 12:00:00,19.71,19.73,19.66,19.7,666200.0,15.2151,15.2306,15.1765,15.2074,666200.0
2013-06-13 12:30:00,19.7,19.74,19.7,19.74,881000.0,15.2074,15.2383,15.2074,15.2383,881000.0
2013-06-13 13:00:00,19.74,19.76,19.72,19.73,691600.0,15.2383,15.2537,15.2228,15.2306,691600.0
2013-06-13 13:30:00,19.74,19.76,19.7,19.75,694800.0,15.2383,15.2537,15.2074,15.246,694800.0
2013-06-13 14:00:00,19.75,19.82,19.75,19.79,1392600.0,15.246,15.3,15.246,15.2769,1392600.0
2013-06-13 14:30:00,19.79,19.82,19.74,19.77,1092400.0,15.2769,15.3,15.2383,15.2614,1092400.0
2013-06-13 15:00:00,19.78,19.86,19.78,19.83,1524600.0,15.2692,15.3309,15.2692,15.3078,1524600.0
2013-06-13 15:30:00,19.83,19.95,19.77,19.88,6821400.0,15.3078,15.4004,15.2614,15.3464,6821400.0
2013-06-14 09:30:00,19.81,19.83,19.68,19.81,2496400.0,15.2923,15.3078,15.192,15.2923,2496400.0
2013-06-14 10:00:00,19.81,19.83,19.71,19.73,3442000.0,15.2923,15.3078,15.2151,15.2306,3442000.0
2013-06-14 10:30:00,19.72,19.75,19.58,19.61,2091200.0,15.2228,15.246,15.1148,15.1379,2091200.0
2013-06-14 11:00:00,19.61,19.69,19.57,19.67,1141400.0,15.1379,15.1997,15.1071,15.1843,1141400.0
2013-06-14 11:30:00,19.67,19.75,19.65,19.74,1470400.0,15.1843,15.246,15.1688,15.2383,1470400.0
2013-06-14 12:00:00,19.74,19.83,19.73,19.8,1728400.0,15.2383,15.3078,15.2306,15.2846,1728400.0
2013-06-14 12:30:00,19.8,19.91,19.79,19.86,990000.0,15.2846,15.3695,15.2769,15.3309,990000.0
2013-06-14 13:00:00,19.86,19.89,19.84,19.86,1219000.0,15.3309,15.3541,15.3155,15.3309,1219000.0
2013-06-14 13:30:00,19.86,19.88,19.85,19.86,998000.0,15.3309,15.3464,15.3232,15.3309,998000.0
2013-06-14 14:00:00,19.85,19.89,19.84,19.87,1357000.0,15.3232,15.3541,15.3155,15.3386,1357000.0
2013-06-14 14:30:00,19.87,19.91,19.83,19.85,1036200.0,15.3386,15.3695,15.3078,15.3232,1036200.0
2013-06-14 15:00:00,19.85,19.94,19.84,19.91,1337800.0,15.3232,15.3927,15.3155,15.3695,1337800.0
2013-06-14 15:30:00,19.91,19.93,19.86,19.87,2693600.0,15.3695,15.385,15.3309,15.3386,2693600.0
2013-06-17 09:30:00,20.09,20.27,20.07,20.24,3906000.0,15.5085,15.6474,15.493,15.6243,3906000.0
2013-06-17 10:00:00,20.24,20.27,20.17,20.21,1920600.0,15.6243,15.6474,15.5702,15.6011,1920600.0
2013-06-17 10:30:00,20.21,20.22,20.17,20.18,790800.0,15.6011,15.6088,15.5702,15.5779,790800.0
2013-06-17 11:00:00,20.18,20.29,20.18,20.23,1436600.0,15.5779,15.6629,15.5779,15.6165,1436600.0
2013-06-17 11:30:00,20.23,20.25,20.18,20.2,1219000.0,15.6165,15.632,15.5779,15.5934,1219000.0
2013-06-17 12:00:00,20.2,20.2,20.16,20.16,446400.0,15.5934,15.5934,15.5625,15.5625,446400.0
2013-06-17 12:30:00,20.16,20.18,20.12,20.14,619200.0,15.5625,15.5779,15.5316,15.5471,619200.0
2013-06-17 13:00:00,20.14,20.15,20.09,20.13,622200.0,15.5471,15.5548,15.5085,15.5393,622200.0
2013-06-17 13:30:00,20.13,20.15,20.09,20.09,697800.0,15.5393,15.5548,15.5085,15.5085,697800.0
2013-06-17 14:00:00,20.09,20.1,19.95,19.99,1168000.0,15.5085,15.5162,15.4004,15.4313,1168000.0
2013-06-17 14:30:00,19.99,20.02,19.85,19.89,1406000.0,15.4313,15.4544,15.3232,15.3541,1406000.0
2013-06-17 15:00:00,19.88,19.96,19.86,19.96,1523800.0,15.3464,15.4081,15.3309,15.4081,1523800.0
2013-06-17 15:30:00,19.96,20.04,19.95,20.04,2469400.0,15.4081,15.4699,15.4004,15.4699,2469400.0
2013-06-18 09:30:00,20.11,20.23,20.08,20.11,1834800.0,15.5239,15.6165,15.5007,15.5239,1834800.0
2013-06-18 10:00:00,20.11,20.18,20.08,20.13,1417000.0,15.5239,15.5779,15.5007,15.5393,1417000.0
2013-06-18 10:30:00,20.13,20.18,20.13,20.18,1230000.0,15.5393,15.5779,15.5393,15.5779,1230000.0
2013-06-18 11:00:00,20.18,20.22,20.17,20.22,1177400.0,15.5779,15.6088,15.5702,15.6088,1177400.0
2013-06-18 11:30:00,20.22,20.23,20.18,20.19,1770200.0,15.6088,15.6165,15.5779,15.5857,1770200.0
2013-06-18 12:00:00,20.2,20.21,20.17,20.18,1254000.0,15.5934,15.6011,15.5702,15.5779,1254000.0
2013-06-18 12:30:00,20.19,20.31,20.19,20.3,814800.0,15.5857,15.6783,15.5857,15.6706,814800.0
2013-06-18 13:00:00,20.3,20.34,20.28,20.32,736200.0,15.6706,15.7015,15.6551,15.686,736200.0
2013-06-18 13:30:00,20.32,20.34,20.29,20.32,785000.0,15.686,15.7015,15.6629,15.686,785000.0
2013-06-18 14:00:00,20.32,20.36,20.3,20.32,1005600.0,15.686,15.7169,15.6706,15.686,1005600.0
2013-06-18 14:30:00,20.32,20.33,20.3,20.31,910200.0,15.686,15.6937,15.6706,15.6783,910200.0
2013-06-18 15:00:00,20.31,20.31,20.26,20.3,1266800.0,15.6783,15.6783,15.6397,15.6706,1266800.0
2013-06-18 15:30:00,20.3,20.3,20.18,20.2,3322400.0,15.6706,15.6706,15.5779,15.5934,3322400.0
2013-06-19 09:30:00,20.25,20.33,20.11,20.33,1647200.0,15.632,15.6937,15.5239,15.6937,1647200.0
2013-06-19 10:00:00,20.32,20.39,20.31,20.36,1044600.0,15.686,15.7401,15.6783,15.7169,1044600.0
2013-06-19 10:30:00,20.37,20.41,20.32,20.33,1521000.0,15.7246,15.7555,15.686,15.6937,1521000.0
2013-06-19 11:00:00,20.33,20.33,20.27,20.3,902600.0,15.6937,15.6937,15.6474,15.6706,902600.0
2013-06-19 11:30:00,20.3,20.34,20.29,20.3,803800.0,15.6706,15.7015,15.6629,15.6706,803800.0
2013-06-19 12:00:00,20.3,20.31,20.25,20.26,851400.0,15.6706,15.6783,15.632,15.6397,851400.0
2013-06-19 12:30:00,20.27,20.3,20.25,20.3,650000.0,15.6474,15.6706,15.632,15.6706,650000.0
2013-06-19 13:00:00,20.3,20.36,20.28,20.34,763000.0,15.6706,15.7169,15.6551,15.7015,763000.0
2013-06-19 13:30:00,20.34,20.38,20.32,20.38,783600.0,15.7015,15.7323,15.686,15.7323,783600.0
2013-06-19 14:00:00,20.38,20.39,20.23,20.31,2147000.0,15.7323,15.7401,15.6165,15.6783,2147000.0
2013-06-19 14:30:00,20.31,20.39,20.18,20.18,3051600.0,15.6783,15.7401,15.5779,15.5779,3051600.0
2013-06-19 15:00:00,20.17,20.29,20.15,20.28,3272200.0,15.5702,15.6629,15.5548,15.6551,3272200.0
2013-06-19 15:30:00,20.28,20.28,20.07,20.11,4033000.0,15.6551,15.6551,15.493,15.5239,4033000.0
2013-06-20 09:30:00,19.89,19.9,19.72,19.79,2151200.0,15.3541,15.3618,15.2228,15.2769,2151200.0
2013-06-20 10:00:00,19.78,19.82,19.69,19.77,2697200.0,15.2692,15.3,15.1997,15.2614,2697200.0
2013-06-20 10:30:00,19.77,19.8,19.71,19.76,1823200.0,15.2614,15.2846,15.2151,15.2537,1823200.0
2013-06-20 11:00:00,19.75,19.78,19.71,19.72,1962000.0,15.246,15.2692,15.2151,15.2228,1962000.0
2013-06-20 11:30:00,19.72,19.73,19.67,19.67,1759000.0,15.2228,15.2306,15.1843,15.1843,1759000.0
2013-06-20 12:00:00,19.67,19.7,19.64,19.68,1180000.0,15.1843,15.2074,15.1611,15.192,1180000.0
2013-06-20 12:30:00,19.67,19.72,19.61,19.61,1495200.0,15.1843,15.2228,15.1379,15.1379,1495200.0
2013-06-20 13:00:00,19.61,19.63,19.53,19.63,1344200.0,15.1379,15.1534,15.0762,15.1534,1344200.0
2013-06-20 13:30:00,19.63,19.66,19.6,19.62,1280200.0,15.1534,15.1765,15.1302,15.1457,1280200.0
2013-06-20 14:00:00,19.62,19.62,19.45,19.46,2173600.0,15.1457,15.1457,15.0144,15.0221,2173600.0
2013-06-20 14:30:00,19.46,19.53,19.43,19.45,1698400.0,15.0221,15.0762,14.999,15.0144,1698400.0
2013-06-20 15:00:00,19.46,19.54,19.44,19.5,2930200.0,15.0221,15.0839,15.0067,15.053,2930200.0
2013-06-20 15:30:00,19.5,19.52,19.38,19.45,4712400.0,15.053,15.0685,14.9604,15.0144,4712400.0
2013-06-21 09:30:00,19.61,19.63,19.45,19.59,14438800.0,15.1379,15.1534,15.0144,15.1225,14438800.0
2013-06-21 10:00:00,19.58,19.71,19.58,19.71,1717600.0,15.1148,15.2151,15.1148,15.2151,1717600.0
2013-06-21 10:30:00,19.71,19.91,19.7,19.85,2591200.0,15.2151,15.3695,15.2074,15.3232,2591200.0
2013-06-21 11:00:00,19.85,19.88,19.69,19.71,2339800.0,15.3232,15.3464,15.1997,15.2151,2339800.0
2013-06-21 11:30:00,19.71,19.71,19.62,19.64,3012400.0,15.2151,15.2151,15.1457,15.1611,3012400.0
2013-06-21 12:00:00,19.64,19.7,19.63,19.67,1616800.0,15.1611,15.2074,15.1534,15.1843,1616800.0
2013-06-21 12:30:00,19.66,19.75,19.64,19.73,2342400.0,15.1765,15.246,15.1611,15.2306,2342400.0
2013-06-21 13:00:00,19.73,19.8,19.7,19.75,1423800.0,15.2306,15.2846,15.2074,15.246,1423800.0
2013-06-21 13:30:00,19.75,19.82,19.69,19.72,1346400.0,15.246,15.3,15.1997,15.2228,1346400.0
2013-06-21 14:00:00,19.71,19.82,19.67,19.82,1215800.0,15.2151,15.3,15.1843,15.3,1215800.0
2013-06-21 14:30:00,19.82,19.85,19.76,19.84,1608400.0,15.3,15.3232,15.2537,15.3155,1608400.0
2013-06-21 15:00:00,19.84,19.91,19.8,19.91,1872600.0,15.3155,15.3695,15.2846,15.3695,1872600.0
2013-06-21 15:30:00,19.91,19.91,19.81,19.89,6131400.0,15.3695,15.3695,15.2923,15.3541,6131400.0
2013-06-24 09:30:00,19.67,19.88,19.67,19.79,3652200.0,15.1843,15.3464,15.1843,15.2769,3652200.0
2013-06-24 10:00:00,19.78,19.83,19.74,19.8,2137000.0,15.2692,15.3078,15.2383,15.2846,2137000.0
2013-06-24 10:30:00,19.81,19.84,19.74,19.75,2014000.0,15.2923,15.3155,15.2383,15.246,2014000.0
2013-06-24 11:00:00,19.75,19.77,19.67,19.68,2117000.0,15.246,15.2614,15.1843,15.192,2117000.0
2013-06-24 11:30:00,19.68,19.75,19.68,19.74,1014600.0,15.192,15.246,15.192,15.2383,1014600.0
2013-06-24 12:00:00,19.74,19.88,19.7,19.86,2271400.0,15.2383,15.3464,15.2074,15.3309,2271400.0
2013-06-24 12:30:00,19.86,19.92,19.83,19.9,1746200.0,15.3309,15.3772,15.3078,15.3618,1746200.0
2013-06-24 13:00:00,19.9,19.95,19.86,19.92,1635800.0,15.3618,15.4004,15.3309,15.3772,1635800.0
2013-06-24 13:30:00,19.92,19.94,19.86,19.89,1293400.0,15.3772,15.3927,15.3309,15.3541,1293400.0
2013-06-24 14:00:00,19.9,19.99,19.88,19.95,2161600.0,15.3618,15.4313,15.3464,15.4004,2161600.0
2013-06-24 14:30:00,19.95,20.0,19.91,19.93,3097600.0,15.4004,15.439,15.3695,15.385,3097600.0
2013-06-24 15:00:00,19.93,19.99,19.92,19.93,3366600.0,15.385,15.4313,15.3772,15.385,3366600.0
2013-06-24 15:30:00,19.93,19.99,19.89,19.89,4580200.0,15.385,15.4313,15.3541,15.3541,4580200.0
2013-06-25 09:30:00,20.02,20.08,19.86,19.86,2830400.0,15.4544,15.5007,15.3309,15.3309,2830400.0
2013-06-25 10:00:00,19.87,19.96,19.85,19.93,2212200.0,15.3386,15.4081,15.3232,15.385,2212200.0
2013-06-25 10:30:00,19.93,19.95,19.89,19.95,1564400.0,15.385,15.4004,15.3541,15.4004,1564400.0
2013-06-25 11:00:00,19.94,19.99,19.93,19.98,1848000.0,15.3927,15.4313,15.385,15.4236,1848000.0
2013-06-25 11:30:00,19.98,20.08,19.98,20.05,2014600.0,15.4236,15.5007,15.4236,15.4776,2014600.0
2013-06-25 12:00:00,20.05,20.11,20.02,20.1,1181000.0,15.4776,15.5239,15.4544,15.5162,1181000.0
2013-06-25 12:30:00,20.1,20.13,20.03,20.03,905400.0,15.5162,15.5393,15.4622,15.4622,905400.0
2013-06-25 13:00:00,20.03,20.05,19.99,20.0,1152400.0,15.4622,15.4776,15.4313,15.439,1152400.0
2013-06-25 13:30:00,20.0,20.07,19.99,20.02,767000.0,15.439,15.493,15.4313,15.4544,767000.0
2013-06-25 14:00:00,20.02,20.06,20.0,20.0,1860000.0,15.4544,15.4853,15.439,15.439,1860000.0
2013-06-25 14:30:00,20.0,20.08,20.0,20.06,1863800.0,15.439,15.5007,15.439,15.4853,1863800.0
2013-06-25 15:00:00,20.06,20.1,20.04,20.09,2217200.0,15.4853,15.5162,15.4699,15.5085,2217200.0
2013-06-25 15:30:00,20.09,20.17,20.08,20.09,4075400.0,15.5085,15.5702,15.5007,15.5085,4075400.0
2013-06-26 09:30:00,20.25,20.32,20.17,20.23,2304400.0,15.632,15.686,15.5702,15.6165,2304400.0
2013-06-26 10:00:00,20.23,20.25,20.17,20.2,2393000.0,15.6165,15.632,15.5702,15.5934,2393000.0
2013-06-26 10:30:00,20.2,20.25,20.15,20.15,1261400.0,15.5934,15.632,15.5548,15.5548,1261400.0
2013-06-26 11:00:00,20.16,20.16,20.07,20.11,1184600.0,15.5625,15.5625,15.493,15.5239,1184600.0
2013-06-26 11:30:00,20.1,20.14,20.07,20.07,802400.0,15.5162,15.5471,15.493,15.493,802400.0
2013-06-26 12:00:00,20.07,20.13,20.07,20.11,768600.0,15.493,15.5393,15.493,15.5239,768600.0
2013-06-26 12:30:00,20.11,20.13,20.07,20.08,747600.0,15.5239,15.5393,15.493,15.5007,747600.0
2013-06-26 13:00:00,20.08,20.09,20.05,20.08,1397000.0,15.5007,15.5085,15.4776,15.5007,1397000.0
2013-06-26 13:30:00,20.09,20.12,20.06,20.08,1651800.0,15.5085,15.5316,15.4853,15.5007,1651800.0
2013-06-26 14:00:00,20.08,20.18,20.08,20.18,1200800.0,15.5007,15.5779,15.5007,15.5779,1200800.0
2013-06-26 14:30:00,20.18,20.18,20.15,20.17,1116800.0,15.5779,15.5779,15.5548,15.5702,1116800.0
2013-06-26 15:00:00,20.16,20.19,20.14,20.15,1502200.0,15.5625,15.5857,15.5471,15.5548,1502200.0
2013-06-26 15:30:00,20.15,20.21,20.09,20.1,4174000.0,15.5548,15.6011,15.5085,15.5162,4174000.0
2013-06-27 09:30:00,20.26,20.3,20.19,20.28,3391800.0,15.6397,15.6706,15.5857,15.6551,3391800.0
2013-06-27 10:00:00,20.28,20.32,20.18,20.3,2932400.0,15.6551,15.686,15.5779,15.6706,2932400.0
2013-06-27 10:30:00,20.31,20.42,20.26,20.41,1998400.0,15.6783,15.7632,15.6397,15.7555,1998400.0
2013-06-27 11:00:00,20.41,20.43,20.32,20.37,1233200.0,15.7555,15.7709,15.686,15.7246,1233200.0
2013-06-27 11:30:00,20.36,20.43,20.36,20.37,842200.0,15.7169,15.7709,15.7169,15.7246,842200.0
2013-06-27 12:00:00,20.36,20.37,20.24,20.25,1865600.0,15.7169,15.7246,15.6243,15.632,1865600.0
2013-06-27 12:30:00,20.24,20.29,20.22,20.25,890600.0,15.6243,15.6629,15.6088,15.632,890600.0
2013-06-27 13:00:00,20.25,20.36,20.24,20.31,1703800.0,15.632,15.7169,15.6243,15.6783,1703800.0
2013-06-27 13:30:00,20.31,20.36,20.28,20.28,1230200.0,15.6783,15.7169,15.6551,15.6551,1230200.0
2013-06-27 14:00:00,20.28,20.3,20.24,20.28,878600.0,15.6551,15.6706,15.6243,15.6551,878600.0
2013-06-27 14:30:00,20.28,20.3,20.23,20.25,1327600.0,15.6551,15.6706,15.6165,15.632,1327600.0
2013-06-27 15:00:00,20.25,20.25,20.21,20.23,1486000.0,15.632,15.632,15.6011,15.6165,1486000.0
2013-06-27 15:30:00,20.23,20.23,20.13,20.16,3905600.0,15.6165,15.6165,15.5393,15.5625,3905600.0
2013-06-28 09:30:00,20.07,20.32,20.05,20.25,4628800.0,15.493,15.686,15.4776,15.632,4628800.0
2013-06-28 10:00:00,20.26,20.48,20.25,20.47,4571600.0,15.6397,15.8095,15.632,15.8018,4571600.0
2013-06-28 10:30:00,20.47,20.68,20.47,20.63,6352600.0,15.8018,15.9639,15.8018,15.9253,6352600.0
2013-06-28 11:00:00,20.63,20.66,20.58,20.64,3148600.0,15.9253,15.9485,15.8867,15.933,3148600.0
2013-06-28 11:30:00,20.64,20.68,20.58,20.64,3088600.0,15.933,15.9639,15.8867,15.933,3088600.0
2013-06-28 12:00:00,20.63,20.65,20.57,20.64,4360800.0,15.9253,15.9408,15.879,15.933,4360800.0
2013-06-28 12:30:00,20.63,20.67,20.61,20.63,3221000.0,15.9253,15.9562,15.9099,15.9253,3221000.0
2013-06-28 13:00:00,20.62,20.65,20.6,20.61,1198200.0,15.9176,15.9408,15.9022,15.9099,1198200.0
2013-06-28 13:30:00,20.61,20.65,20.61,20.63,2141600.0,15.9099,15.9408,15.9099,15.9253,2141600.0
2013-06-28 14:00:00,20.63,20.71,20.63,20.7,3315000.0,15.9253,15.9871,15.9253,15.9794,3315000.0
2013-06-28 14:30:00,20.7,20.76,20.68,20.71,2550600.0,15.9794,16.0257,15.9639,15.9871,2550600.0
2013-06-28 15:00:00,20.71,20.78,20.68,20.75,3913200.0,15.9871,16.0411,15.9639,16.018,3913200.0
2013-06-28 15:30:00,20.76,21.0,20.75,20.86,13998000.0,16.0257,16.2109,16.018,16.1029,13998000.0
2013-07-01 09:30:00,20.95,20.97,20.75,20.8,4456000.0,16.2499,16.2654,16.0948,16.1336,4456000.0
2013-07-01 10:00:00,20.8,20.91,20.74,20.75,2170400.0,16.1336,16.2189,16.087,16.0948,2170400.0
2013-07-01 10:30:00,20.75,20.75,20.58,20.58,2520800.0,16.0948,16.0948,15.9629,15.9629,2520800.0
2013-07-01 11:00:00,20.58,20.66,20.57,20.63,2816200.0,15.9629,16.025,15.9552,16.0017,2816200.0
2013-07-01 11:30:00,20.63,20.66,20.58,20.59,1462200.0,16.0017,16.025,15.9629,15.9707,1462200.0
2013-07-01 12:00:00,20.59,20.61,20.52,20.52,1380400.0,15.9707,15.9862,15.9164,15.9164,1380400.0
2013-07-01 12:30:00,20.52,20.54,20.5,20.53,1852600.0,15.9164,15.9319,15.9009,15.9241,1852600.0
2013-07-01 13:00:00,20.53,20.54,20.5,20.53,1210800.0,15.9241,15.9319,15.9009,15.9241,1210800.0
2013-07-01 13:30:00,20.53,20.53,20.39,20.39,1375400.0,15.9241,15.9241,15.8155,15.8155,1375400.0
2013-07-01 14:00:00,20.39,20.45,20.35,20.38,1645000.0,15.8155,15.8621,15.7845,15.8078,1645000.0
2013-07-01 14:30:00,20.38,20.4,20.34,20.39,1135200.0,15.8078,15.8233,15.7768,15.8155,1135200.0
2013-07-01 15:00:00,20.39,20.42,20.35,20.36,1301600.0,15.8155,15.8388,15.7845,15.7923,1301600.0
2013-07-01 15:30:00,20.36,20.38,20.32,20.33,3482000.0,15.7923,15.8078,15.7612,15.769,3482000.0
2013-07-02 09:30:00,20.22,20.32,20.13,20.28,2874000.0,15.6837,15.7612,15.6139,15.7302,2874000.0
2013-07-02 10:00:00,20.28,20.5,20.28,20.44,2480600.0,15.7302,15.9009,15.7302,15.8543,2480600.0
2013-07-02 10:30:00,20.44,20.57,20.44,20.57,1827200.0,15.8543,15.9552,15.8543,15.9552,1827200.0
2013-07-02 11:00:00,20.57,20.61,20.5,20.5,1461400.0,15.9552,15.9862,15.9009,15.9009,1461400.0
2013-07-02 11:30:00,20.51,20.53,20.45,20.52,1366000.0,15.9086,15.9241,15.8621,15.9164,1366000.0
2013-07-02 12:00:00,20.52,20.53,20.43,20.44,1105800.0,15.9164,15.9241,15.8466,15.8543,1105800.0
2013-07-02 12:30:00,20.43,20.52,20.41,20.5,1411400.0,15.8466,15.9164,15.8311,15.9009,1411400.0
2013-07-02 13:00:00,20.5,20.5,20.44,20.49,1241800.0,15.9009,15.9009,15.8543,15.8931,1241800.0
2013-07-02 13:30:00,20.49,20.5,20.42,20.46,1094600.0,15.8931,15.9009,15.8388,15.8698,1094600.0
2013-07-02 14:00:00,20.46,20.48,20.29,20.32,1342200.0,15.8698,15.8853,15.738,15.7612,1342200.0
2013-07-02 14:30:00,20.32,20.34,20.26,20.33,1307600.0,15.7612,15.7768,15.7147,15.769,1307600.0
2013-07-02 15:00:00,20.33,20.36,20.31,20.32,1191800.0,15.769,15.7923,15.7535,15.7612,1191800.0
2013-07-02 15:30:00,20.33,20.4,20.3,20.37,3572600.0,15.769,15.8233,15.7457,15.8,3572600.0
2013-07-03 09:30:00,20.21,20.4,20.21,20.35,2060200.0,15.6759,15.8233,15.6759,15.7845,2060200.0
2013-07-03 10:00:00,20.35,20.53,20.34,20.53,2283800.0,15.7845,15.9241,15.7768,15.9241,2283800.0
2013-07-03 10:30:00,20.53,20.54,20.44,20.47,1634200.0,15.9241,15.9319,15.8543,15.8776,1634200.0
2013-07-03 11:00:00,20.47,20.49,20.43,20.45,1506200.0,15.8776,15.8931,15.8466,15.8621,1506200.0
2013-07-03 11:30:00,20.45,20.52,20.44,20.52,1784200.0,15.8621,15.9164,15.8543,15.9164,1784200.0
2013-07-03 12:00:00,20.51,20.61,20.49,20.58,1440600.0,15.9086,15.9862,15.8931,15.9629,1440600.0
2013-07-03 12:30:00,20.58,20.64,20.57,20.57,1681200.0,15.9629,16.0095,15.9552,15.9552,1681200.0
2013-07-05 09:30:00,20.88,20.96,20.62,20.81,3513200.0,16.1956,16.2577,15.9939,16.1413,3513200.0
2013-07-05 10:00:00,20.8,20.83,20.73,20.78,1672000.0,16.1336,16.1568,16.0793,16.118,1672000.0
2013-07-05 10:30:00,20.78,20.82,20.72,20.82,988800.0,16.118,16.1491,16.0715,16.1491,988800.0
2013-07-05 11:00:00,20.82,20.84,20.78,20.8,942000.0,16.1491,16.1646,16.118,16.1336,942000.0
2013-07-05 11:30:00,20.79,20.86,20.76,20.86,609200.0,16.1258,16.1801,16.1025,16.1801,609200.0
2013-07-05 12:00:00,20.86,20.88,20.83,20.84,696800.0,16.1801,16.1956,16.1568,16.1646,696800.0
2013-07-05 12:30:00,20.84,20.85,20.75,20.79,516200.0,16.1646,16.1723,16.0948,16.1258,516200.0
2013-07-05 13:00:00,20.78,20.82,20.74,20.77,417000.0,16.118,16.1491,16.087,16.1103,417000.0
2013-07-05 13:30:00,20.77,20.8,20.75,20.76,525200.0,16.1103,16.1336,16.0948,16.1025,525200.0
2013-07-05 14:00:00,20.77,20.84,20.76,20.83,780600.0,16.1103,16.1646,16.1025,16.1568,780600.0
2013-07-05 14:30:00,20.83,20.84,20.75,20.8,979000.0,16.1568,16.1646,16.0948,16.1336,979000.0
2013-07-05 15:00:00,20.8,20.82,20.78,20.78,1040200.0,16.1336,16.1491,16.118,16.118,1040200.0
2013-07-05 15:30:00,20.78,20.86,20.78,20.85,1781000.0,16.118,16.1801,16.118,16.1723,1781000.0
2013-07-08 09:30:00,20.98,21.14,20.92,21.11,1844800.0,16.2732,16.3973,16.2266,16.374,1844800.0
2013-07-08 10:00:00,21.11,21.19,21.09,21.13,2158400.0,16.374,16.4361,16.3585,16.3895,2158400.0
2013-07-08 10:30:00,21.13,21.13,21.04,21.06,1237200.0,16.3895,16.3895,16.3197,16.3352,1237200.0
2013-07-08 11:00:00,21.06,21.07,20.97,21.03,867400.0,16.3352,16.343,16.2654,16.312,867400.0
2013-07-08 11:30:00,21.03,21.1,21.02,21.09,1055400.0,16.312,16.3663,16.3042,16.3585,1055400.0
2013-07-08 12:00:00,21.1,21.13,21.07,21.1,1139000.0,16.3663,16.3895,16.343,16.3663,1139000.0
2013-07-08 12:30:00,21.1,21.13,21.05,21.05,1320400.0,16.3663,16.3895,16.3275,16.3275,1320400.0
2013-07-08 13:00:00,21.05,21.13,21.05,21.11,1276800.0,16.3275,16.3895,16.3275,16.374,1276800.0
2013-07-08 13:30:00,21.11,21.15,21.11,21.14,782000.0,16.374,16.405,16.374,16.3973,782000.0
2013-07-08 14:00:00,21.14,21.16,21.12,21.16,925000.0,16.3973,16.4128,16.3818,16.4128,925000.0
2013-07-08 14:30:00,21.16,21.22,21.16,21.21,1281600.0,16.4128,16.4593,16.4128,16.4516,1281600.0
2013-07-08 15:00:00,21.21,21.25,21.18,21.23,1716400.0,16.4516,16.4826,16.4283,16.4671,1716400.0
2013-07-08 15:30:00,21.23,21.25,21.16,21.21,3429600.0,16.4671,16.4826,16.4128,16.4516,3429600.0
2013-07-09 09:30:00,21.43,21.54,21.41,21.46,2580000.0,16.6222,16.7075,16.6067,16.6455,2580000.0
2013-07-09 10:00:00,21.47,21.49,21.42,21.48,2644400.0,16.6532,16.6688,16.6145,16.661,2644400.0
2013-07-09 10:30:00,21.48,21.5,21.45,21.49,1396600.0,16.661,16.6765,16.6377,16.6688,1396600.0
2013-07-09 11:00:00,21.48,21.53,21.47,21.53,1126800.0,16.661,16.6998,16.6532,16.6998,1126800.0
2013-07-09 11:30:00,21.53,21.54,21.43,21.48,1077000.0,16.6998,16.7075,16.6222,16.661,1077000.0
2013-07-09 12:00:00,21.47,21.48,21.43,21.45,1246400.0,16.6532,16.661,16.6222,16.6377,1246400.0
2013-07-09 12:30:00,21.45,21.46,21.43,21.46,1571000.0,16.6377,16.6455,16.6222,16.6455,1571000.0
2013-07-09 13:00:00,21.46,21.5,21.43,21.43,826800.0,16.6455,16.6765,16.6222,16.6222,826800.0
2013-07-09 13:30:00,21.43,21.45,21.38,21.42,1090600.0,16.6222,16.6377,16.5834,16.6145,1090600.0
2013-07-09 14:00:00,21.42,21.43,21.38,21.39,770400.0,16.6145,16.6222,16.5834,16.5912,770400.0
2013-07-09 14:30:00,21.39,21.42,21.35,21.35,1108000.0,16.5912,16.6145,16.5602,16.5602,1108000.0
2013-07-09 15:00:00,21.35,21.42,21.34,21.41,1858000.0,16.5602,16.6145,16.5524,16.6067,1858000.0
2013-07-09 15:30:00,21.41,21.41,21.32,21.33,2479400.0,16.6067,16.6067,16.5369,16.5447,2479400.0
2013-07-10 09:30:00,21.36,21.42,21.25,21.39,2048400.0,16.5679,16.6145,16.4826,16.5912,2048400.0
2013-07-10 10:00:00,21.39,21.42,21.31,21.32,1877800.0,16.5912,16.6145,16.5291,16.5369,1877800.0
2013-07-10 10:30:00,21.32,21.35,21.24,21.28,1383400.0,16.5369,16.5602,16.4748,16.5059,1383400.0
2013-07-10 11:00:00,21.28,21.36,21.27,21.34,644200.0,16.5059,16.5679,16.4981,16.5524,644200.0
2013-07-10 11:30:00,21.34,21.35,21.31,21.32,1010000.0,16.5524,16.5602,16.5291,16.5369,1010000.0
2013-07-10 12:00:00,21.31,21.34,21.28,21.31,566800.0,16.5291,16.5524,16.5059,16.5291,566800.0
2013-07-10 12:30:00,21.31,21.36,21.31,21.35,736000.0,16.5291,16.5679,16.5291,16.5602,736000.0
2013-07-10 13:00:00,21.35,21.39,21.33,21.36,723400.0,16.5602,16.5912,16.5447,16.5679,723400.0
2013-07-10 13:30:00,21.36,21.4,21.35,21.4,704400.0,16.5679,16.5989,16.5602,16.5989,704400.0
2013-07-10 14:00:00,21.4,21.52,21.39,21.46,2206600.0,16.5989,16.692,16.5912,16.6455,2206600.0
2013-07-10 14:30:00,21.46,21.49,21.38,21.44,1265400.0,16.6455,16.6688,16.5834,16.63,1265400.0
2013-07-10 15:00:00,21.43,21.5,21.38,21.46,1173200.0,16.6222,16.6765,16.5834,16.6455,1173200.0
2013-07-10 15:30:00,21.46,21.47,21.43,21.47,1887000.0,16.6455,16.6532,16.6222,16.6532,1887000.0
2013-07-11 09:30:00,21.73,21.93,21.64,21.78,4295600.0,16.8549,17.01,16.7851,16.8937,4295600.0
2013-07-11 10:00:00,21.78,21.81,21.75,21.77,2382200.0,16.8937,16.917,16.8704,16.8859,2382200.0
2013-07-11 10:30:00,21.77,21.81,21.75,21.8,2459000.0,16.8859,16.917,16.8704,16.9092,2459000.0
2013-07-11 11:00:00,21.8,22.05,21.8,22.03,3209600.0,16.9092,17.1031,16.9092,17.0876,3209600.0
2013-07-11 11:30:00,22.03,22.14,22.02,22.03,4599600.0,17.0876,17.1729,17.0799,17.0876,4599600.0
2013-07-11 12:00:00,22.03,22.16,22.03,22.13,4499000.0,17.0876,17.1884,17.0876,17.1652,4499000.0
2013-07-11 12:30:00,22.12,22.33,22.12,22.23,3451200.0,17.1574,17.3203,17.1574,17.2427,3451200.0
2013-07-11 13:00:00,22.23,22.25,22.11,22.14,2393200.0,17.2427,17.2583,17.1497,17.1729,2393200.0
2013-07-11 13:30:00,22.13,22.13,22.06,22.11,1598200.0,17.1652,17.1652,17.1109,17.1497,1598200.0
2013-07-11 14:00:00,22.11,22.28,22.11,22.24,2132800.0,17.1497,17.2815,17.1497,17.2505,2132800.0
2013-07-11 14:30:00,22.24,22.25,22.18,22.22,2282600.0,17.2505,17.2583,17.204,17.235,2282600.0
2013-07-11 15:00:00,22.22,22.24,22.21,22.21,2185600.0,17.235,17.2505,17.2272,17.2272,2185600.0
2013-07-11 15:30:00,22.22,22.24,22.14,22.23,6453200.0,17.235,17.2505,17.1729,17.2427,6453200.0
2013-07-12 09:30:00,22.22,22.22,22.05,22.11,1647600.0,17.235,17.235,17.1031,17.1497,1647600.0
2013-07-12 10:00:00,22.1,22.14,22.05,22.11,1534200.0,17.1419,17.1729,17.1031,17.1497,1534200.0
2013-07-12 10:30:00,22.11,22.14,22.07,22.1,2442600.0,17.1497,17.1729,17.1186,17.1419,2442600.0
2013-07-12 11:00:00,22.1,22.12,22.07,22.07,656600.0,17.1419,17.1574,17.1186,17.1186,656600.0
2013-07-12 11:30:00,22.07,22.08,22.05,22.08,874200.0,17.1186,17.1264,17.1031,17.1264,874200.0
2013-07-12 12:00:00,22.07,22.09,22.05,22.07,1037400.0,17.1186,17.1341,17.1031,17.1186,1037400.0
2013-07-12 12:30:00,22.07,22.11,22.06,22.11,653800.0,17.1186,17.1497,17.1109,17.1497,653800.0
2013-07-12 13:00:00,22.12,22.21,22.1,22.14,1141200.0,17.1574,17.2272,17.1419,17.1729,1141200.0
2013-07-12 13:30:00,22.14,22.19,22.14,22.15,410800.0,17.1729,17.2117,17.1729,17.1807,410800.0
2013-07-12 14:00:00,22.15,22.18,22.13,22.18,831800.0,17.1807,17.204,17.1652,17.204,831800.0
2013-07-12 14:30:00,22.18,22.18,22.14,22.17,906200.0,17.204,17.204,17.1729,17.1962,906200.0
2013-07-12 15:00:00,22.17,22.25,22.17,22.25,889800.0,17.1962,17.2583,17.1962,17.2583,889800.0
2013-07-12 15:30:00,22.25,22.35,22.22,22.34,5497200.0,17.2583,17.3358,17.235,17.3281,5497200.0
2013-07-15 09:30:00,22.31,22.31,22.13,22.21,2644200.0,17.3048,17.3048,17.1652,17.2272,2644200.0
2013-07-15 10:00:00,22.21,22.27,22.18,22.23,1913000.0,17.2272,17.2738,17.204,17.2427,1913000.0
2013-07-15 10:30:00,22.23,22.24,22.17,22.23,1001000.0,17.2427,17.2505,17.1962,17.2427,1001000.0
2013-07-15 11:00:00,22.23,22.32,22.21,22.27,1076800.0,17.2427,17.3125,17.2272,17.2738,1076800.0
2013-07-15 11:30:00,22.27,22.3,22.25,22.29,606600.0,17.2738,17.297,17.2583,17.2893,606600.0
2013-07-15 12:00:00,22.29,22.3,22.22,22.25,796600.0,17.2893,17.297,17.235,17.2583,796600.0
2013-07-15 12:30:00,22.25,22.26,22.2,22.2,771600.0,17.2583,17.266,17.2195,17.2195,771600.0
2013-07-15 13:00:00,22.21,22.21,22.13,22.13,745600.0,17.2272,17.2272,17.1652,17.1652,745600.0
2013-07-15 13:30:00,22.14,22.14,22.1,22.1,876600.0,17.1729,17.1729,17.1419,17.1419,876600.0
2013-07-15 14:00:00,22.1,22.13,22.09,22.1,1014000.0,17.1419,17.1652,17.1341,17.1419,1014000.0
2013-07-15 14:30:00,22.1,22.1,22.08,22.08,800000.0,17.1419,17.1419,17.1264,17.1264,800000.0
2013-07-15 15:00:00,22.08,22.09,22.06,22.06,783400.0,17.1264,17.1341,17.1109,17.1109,783400.0
2013-07-15 15:30:00,22.06,22.08,22.02,22.08,3063800.0,17.1109,17.1264,17.0799,17.1264,3063800.0
2013-07-16 09:30:00,22.05,22.17,22.02,22.03,1629600.0,17.1031,17.1962,17.0799,17.0876,1629600.0
2013-07-16 10:00:00,22.03,22.07,22.01,22.01,1250800.0,17.0876,17.1186,17.0721,17.0721,1250800.0
2013-07-16 10:30:00,22.01,22.02,21.9,21.9,1194400.0,17.0721,17.0799,16.9868,16.9868,1194400.0
2013-07-16 11:00:00,21.9,21.95,21.89,21.9,1060200.0,16.9868,17.0256,16.979,16.9868,1060200.0
2013-07-16 11:30:00,21.9,21.97,21.89,21.96,1416200.0,16.9868,17.0411,16.979,17.0333,1416200.0
2013-07-16 12:00:00,21.96,21.98,21.95,21.96,978000.0,17.0333,17.0488,17.0256,17.0333,978000.0
2013-07-16 12:30:00,21.96,21.97,21.93,21.96,747200.0,17.0333,17.0411,17.01,17.0333,747200.0
2013-07-16 13:00:00,21.96,21.96,21.89,21.92,930800.0,17.0333,17.0333,16.979,17.0023,930800.0
2013-07-16 13:30:00,21.92,21.97,21.9,21.96,1045200.0,17.0023,17.0411,16.9868,17.0333,1045200.0
2013-07-16 14:00:00,21.96,21.99,21.94,21.96,1009000.0,17.0333,17.0566,17.0178,17.0333,1009000.0
2013-07-16 14:30:00,21.96,21.98,21.93,21.95,861000.0,17.0333,17.0488,17.01,17.0256,861000.0
2013-07-16 15:00:00,21.95,21.96,21.88,21.9,1198000.0,17.0256,17.0333,16.9713,16.9868,1198000.0
2013-07-16 15:30:00,21.9,22.0,21.89,21.99,2382400.0,16.9868,17.0643,16.979,17.0566,2382400.0
2013-07-17 09:30:00,22.08,22.12,22.02,22.06,1333400.0,17.1264,17.1574,17.0799,17.1109,1333400.0
2013-07-17 10:00:00,22.06,22.06,21.94,21.99,1081400.0,17.1109,17.1109,17.0178,17.0566,1081400.0
2013-07-17 10:30:00,21.99,22.01,21.87,21.88,1299400.0,17.0566,17.0721,16.9635,16.9713,1299400.0
2013-07-17 11:00:00,21.88,21.9,21.85,21.86,1582000.0,16.9713,16.9868,16.948,16.9557,1582000.0
2013-07-17 11:30:00,21.86,21.92,21.83,21.91,943200.0,16.9557,17.0023,16.9325,16.9945,943200.0
2013-07-17 12:00:00,21.91,21.95,21.89,21.94,718400.0,16.9945,17.0256,16.979,17.0178,718400.0
2013-07-17 12:30:00,21.95,21.99,21.95,21.99,549600.0,17.0256,17.0566,17.0256,17.0566,549600.0
2013-07-17 13:00:00,21.98,22.04,21.97,21.97,613600.0,17.0488,17.0954,17.0411,17.0411,613600.0
2013-07-17 13:30:00,21.98,21.98,21.93,21.96,471400.0,17.0488,17.0488,17.01,17.0333,471400.0
2013-07-17 14:00:00,21.96,21.97,21.93,21.95,575400.0,17.0333,17.0411,17.01,17.0256,575400.0
2013-07-17 14:30:00,21.95,21.95,21.92,21.95,551600.0,17.0256,17.0256,17.0023,17.0256,551600.0
2013-07-17 15:00:00,21.95,21.96,21.92,21.95,602000.0,17.0256,17.0333,17.0023,17.0256,602000.0
2013-07-17 15:30:00,21.94,21.96,21.9,21.93,1517000.0,17.0178,17.0333,16.9868,17.01,1517000.0
2013-07-18 09:30:00,22.03,22.18,22.02,22.16,1556400.0,17.0876,17.204,17.0799,17.1884,1556400.0
2013-07-18 10:00:00,22.16,22.29,22.15,22.26,2049400.0,17.1884,17.2893,17.1807,17.266,2049400.0
2013-07-18 10:30:00,22.26,22.27,22.17,22.18,1042000.0,17.266,17.2738,17.1962,17.204,1042000.0
2013-07-18 11:00:00,22.18,22.32,22.15,22.31,1843400.0,17.204,17.3125,17.1807,17.3048,1843400.0
2013-07-18 11:30:00,22.3,22.31,22.22,22.24,1217200.0,17.297,17.3048,17.235,17.2505,1217200.0
2013-07-18 12:00:00,22.24,22.28,22.22,22.25,911200.0,17.2505,17.2815,17.235,17.2583,911200.0
2013-07-18 12:30:00,22.25,22.27,22.2,22.2,655400.0,17.2583,17.2738,17.2195,17.2195,655400.0
2013-07-18 13:00:00,22.2,22.21,22.15,22.17,1611600.0,17.2195,17.2272,17.1807,17.1962,1611600.0
2013-07-18 13:30:00,22.17,22.17,22.13,22.15,883400.0,17.1962,17.1962,17.1652,17.1807,883400.0
2013-07-18 14:00:00,22.16,22.25,22.15,22.23,1129200.0,17.1884,17.2583,17.1807,17.2427,1129200.0
2013-07-18 14:30:00,22.23,22.3,22.23,22.27,1112200.0,17.2427,17.297,17.2427,17.2738,1112200.0
2013-07-18 15:00:00,22.27,22.28,22.24,22.25,994600.0,17.2738,17.2815,17.2505,17.2583,994600.0
2013-07-18 15:30:00,22.25,22.27,22.16,22.17,2451400.0,17.2583,17.2738,17.1884,17.1962,2451400.0
2013-07-19 09:30:00,22.24,22.32,22.08,22.21,5718400.0,17.2505,17.3125,17.1264,17.2272,5718400.0
2013-07-19 10:00:00,22.21,22.25,22.11,22.13,982800.0,17.2272,17.2583,17.1497,17.1652,982800.0
2013-07-19 10:30:00,22.12,22.18,22.11,22.13,1129800.0,17.1574,17.204,17.1497,17.1652,1129800.0
2013-07-19 11:00:00,22.13,22.21,22.07,22.2,947600.0,17.1652,17.2272,17.1186,17.2195,947600.0
2013-07-19 11:30:00,22.2,22.21,22.17,22.21,802200.0,17.2195,17.2272,17.1962,17.2272,802200.0
2013-07-19 12:00:00,22.21,22.23,22.18,22.18,869400.0,17.2272,17.2427,17.204,17.204,869400.0
2013-07-19 12:30:00,22.18,22.23,22.18,22.22,662600.0,17.204,17.2427,17.204,17.235,662600.0
2013-07-19 13:00:00,22.22,22.24,22.2,22.23,796400.0,17.235,17.2505,17.2195,17.2427,796400.0
2013-07-19 13:30:00,22.23,22.25,22.17,22.17,672200.0,17.2427,17.2583,17.1962,17.1962,672200.0
2013-07-19 14:00:00,22.18,22.22,22.16,22.22,554200.0,17.204,17.235,17.1884,17.235,554200.0
2013-07-19 14:30:00,22.21,22.24,22.2,22.21,503200.0,17.2272,17.2505,17.2195,17.2272,503200.0
2013-07-19 15:00:00,22.21,22.22,22.19,22.2,729800.0,17.2272,17.235,17.2117,17.2195,729800.0
2013-07-19 15:30:00,22.19,22.29,22.19,22.29,2197400.0,17.2117,17.2893,17.2117,17.2893,2197400.0
2013-07-22 09:30:00,22.62,22.73,22.25,22.28,3742400.0,17.5452,17.6306,17.2583,17.2815,3742400.0
2013-07-22 10:00:00,22.28,22.38,22.26,22.36,2412600.0,17.2815,17.3591,17.266,17.3436,2412600.0
2013-07-22 10:30:00,22.36,22.47,22.32,22.47,1615000.0,17.3436,17.4289,17.3125,17.4289,1615000.0
2013-07-22 11:00:00,22.47,22.51,22.41,22.5,1677000.0,17.4289,17.4599,17.3824,17.4522,1677000.0
2013-07-22 11:30:00,22.5,22.52,22.43,22.43,1106800.0,17.4522,17.4677,17.3979,17.3979,1106800.0
2013-07-22 12:00:00,22.43,22.46,22.42,22.46,680200.0,17.3979,17.4211,17.3901,17.4211,680200.0
2013-07-22 12:30:00,22.46,22.46,22.43,22.44,569800.0,17.4211,17.4211,17.3979,17.4056,569800.0
2013-07-22 13:00:00,22.45,22.46,22.38,22.38,846200.0,17.4134,17.4211,17.3591,17.3591,846200.0
2013-07-22 13:30:00,22.38,22.43,22.36,22.43,713400.0,17.3591,17.3979,17.3436,17.3979,713400.0
2013-07-22 14:00:00,22.43,22.49,22.42,22.43,869600.0,17.3979,17.4444,17.3901,17.3979,869600.0
2013-07-22 14:30:00,22.43,22.48,22.42,22.46,1020200.0,17.3979,17.4367,17.3901,17.4211,1020200.0
2013-07-22 15:00:00,22.46,22.46,22.41,22.41,712200.0,17.4211,17.4211,17.3824,17.3824,712200.0
2013-07-22 15:30:00,22.41,22.47,22.4,22.47,3170000.0,17.3824,17.4289,17.3746,17.4289,3170000.0
2013-07-23 09:30:00,22.48,22.6,22.43,22.56,2132800.0,17.4367,17.5297,17.3979,17.4987,2132800.0
2013-07-23 10:00:00,22.56,22.64,22.55,22.56,2243200.0,17.4987,17.5608,17.4909,17.4987,2243200.0
2013-07-23 10:30:00,22.56,22.56,22.43,22.43,1342000.0,17.4987,17.4987,17.3979,17.3979,1342000.0
2013-07-23 11:00:00,22.43,22.52,22.4,22.5,1920800.0,17.3979,17.4677,17.3746,17.4522,1920800.0
2013-07-23 11:30:00,22.5,22.5,22.48,22.5,1074000.0,17.4522,17.4522,17.4367,17.4522,1074000.0
2013-07-23 12:00:00,22.5,22.52,22.48,22.5,1201200.0,17.4522,17.4677,17.4367,17.4522,1201200.0
2013-07-23 12:30:00,22.5,22.54,22.5,22.52,620200.0,17.4522,17.4832,17.4522,17.4677,620200.0
2013-07-23 13:00:00,22.52,22.58,22.52,22.58,710000.0,17.4677,17.5142,17.4677,17.5142,710000.0
2013-07-23 13:30:00,22.58,22.64,22.54,22.55,2342800.0,17.5142,17.5608,17.4832,17.4909,2342800.0
2013-07-23 14:00:00,22.55,22.59,22.51,22.59,686000.0,17.4909,17.522,17.4599,17.522,686000.0
2013-07-23 14:30:00,22.59,22.7,22.58,22.68,1259400.0,17.522,17.6073,17.5142,17.5918,1259400.0
2013-07-23 15:00:00,22.68,22.71,22.66,22.67,2266000.0,17.5918,17.6151,17.5763,17.584,2266000.0
2013-07-23 15:30:00,22.66,22.67,22.56,22.57,4517600.0,17.5763,17.584,17.4987,17.5065,4517600.0
2013-07-24 09:30:00,22.57,22.82,22.51,22.52,2419800.0,17.5065,17.7004,17.4599,17.4677,2419800.0
2013-07-24 10:00:00,22.53,22.58,22.36,22.36,1983600.0,17.4754,17.5142,17.3436,17.3436,1983600.0
2013-07-24 10:30:00,22.37,22.48,22.36,22.42,1673000.0,17.3513,17.4367,17.3436,17.3901,1673000.0
2013-07-24 11:00:00,22.42,22.48,22.4,22.48,947600.0,17.3901,17.4367,17.3746,17.4367,947600.0
2013-07-24 11:30:00,22.48,22.53,22.44,22.53,791200.0,17.4367,17.4754,17.4056,17.4754,791200.0
2013-07-24 12:00:00,22.53,22.57,22.49,22.55,1479200.0,17.4754,17.5065,17.4444,17.4909,1479200.0
2013-07-24 12:30:00,22.55,22.56,22.4,22.42,1381200.0,17.4909,17.4987,17.3746,17.3901,1381200.0
2013-07-24 13:00:00,22.42,22.44,22.33,22.36,1203600.0,17.3901,17.4056,17.3203,17.3436,1203600.0
2013-07-24 13:30:00,22.36,22.36,22.32,22.35,909600.0,17.3436,17.3436,17.3125,17.3358,909600.0
2013-07-24 14:00:00,22.36,22.43,22.35,22.39,794800.0,17.3436,17.3979,17.3358,17.3668,794800.0
2013-07-24 14:30:00,22.39,22.42,22.38,22.4,885000.0,17.3668,17.3901,17.3591,17.3746,885000.0
2013-07-24 15:00:00,22.41,22.47,22.37,22.46,2079600.0,17.3824,17.4289,17.3513,17.4211,2079600.0
2013-07-24 15:30:00,22.47,22.49,22.45,22.48,1813600.0,17.4289,17.4444,17.4134,17.4367,1813600.0
2013-07-25 09:30:00,22.35,22.41,22.28,22.29,1301400.0,17.3358,17.3824,17.2815,17.2893,1301400.0
2013-07-25 10:00:00,22.29,22.32,22.2,22.25,1625600.0,17.2893,17.3125,17.2195,17.2583,1625600.0
2013-07-25 10:30:00,22.25,22.28,22.21,22.22,1159800.0,17.2583,17.2815,17.2272,17.235,1159800.0
2013-07-25 11:00:00,22.22,22.23,22.08,22.09,907200.0,17.235,17.2427,17.1264,17.1341,907200.0
2013-07-25 11:30:00,22.09,22.18,22.07,22.13,1232600.0,17.1341,17.204,17.1186,17.1652,1232600.0
2013-07-25 12:00:00,22.13,22.18,22.08,22.17,1022000.0,17.1652,17.204,17.1264,17.1962,1022000.0
2013-07-25 12:30:00,22.17,22.21,22.17,22.19,832200.0,17.1962,17.2272,17.1962,17.2117,832200.0
2013-07-25 13:00:00,22.19,22.21,22.14,22.14,731600.0,17.2117,17.2272,17.1729,17.1729,731600.0
2013-07-25 13:30:00,22.14,22.15,22.11,22.11,704000.0,17.1729,17.1807,17.1497,17.1497,704000.0
2013-07-25 14:00:00,22.11,22.14,22.05,22.07,1334200.0,17.1497,17.1729,17.1031,17.1186,1334200.0
2013-07-25 14:30:00,22.08,22.08,21.99,21.99,1417400.0,17.1264,17.1264,17.0566,17.0566,1417400.0
2013-07-25 15:00:00,21.99,22.09,21.99,22.07,1850000.0,17.0566,17.1341,17.0566,17.1186,1850000.0
2013-07-25 15:30:00,22.08,22.13,22.06,22.08,5222800.0,17.1264,17.1652,17.1109,17.1264,5222800.0
2013-07-26 09:30:00,21.91,21.95,21.81,21.91,1817000.0,16.9945,17.0256,16.917,16.9945,1817000.0
2013-07-26 10:00:00,21.92,21.95,21.86,21.86,1631000.0,17.0023,17.0256,16.9557,16.9557,1631000.0
2013-07-26 10:30:00,21.86,21.92,21.78,21.83,3798400.0,16.9557,17.0023,16.8937,16.9325,3798400.0
2013-07-26 11:00:00,21.82,21.93,21.78,21.88,1376000.0,16.9247,17.01,16.8937,16.9713,1376000.0
2013-07-26 11:30:00,21.88,21.93,21.86,21.9,691800.0,16.9713,17.01,16.9557,16.9868,691800.0
2013-07-26 12:00:00,21.9,21.91,21.82,21.84,853000.0,16.9868,16.9945,16.9247,16.9402,853000.0
2013-07-26 12:30:00,21.84,21.88,21.84,21.84,870800.0,16.9402,16.9713,16.9402,16.9402,870800.0
2013-07-26 13:00:00,21.84,21.88,21.82,21.84,2106600.0,16.9402,16.9713,16.9247,16.9402,2106600.0
2013-07-26 13:30:00,21.85,21.85,21.8,21.81,1074400.0,16.948,16.948,16.9092,16.917,1074400.0
2013-07-26 14:00:00,21.81,21.83,21.71,21.72,1320800.0,16.917,16.9325,16.8394,16.8472,1320800.0
2013-07-26 14:30:00,21.72,21.86,21.71,21.83,2287200.0,16.8472,16.9557,16.8394,16.9325,2287200.0
2013-07-26 15:00:00,21.84,21.88,21.81,21.86,2565400.0,16.9402,16.9713,16.917,16.9557,2565400.0
2013-07-26 15:30:00,21.86,21.93,21.84,21.86,4133800.0,16.9557,17.01,16.9402,16.9557,4133800.0
2013-07-29 09:30:00,21.75,21.83,21.71,21.77,1534600.0,16.8704,16.9325,16.8394,16.8859,1534600.0
2013-07-29 10:00:00,21.77,21.8,21.74,21.79,1436600.0,16.8859,16.9092,16.8627,16.9015,1436600.0
2013-07-29 10:30:00,21.79,21.79,21.71,21.75,939200.0,16.9015,16.9015,16.8394,16.8704,939200.0
2013-07-29 11:00:00,21.75,21.79,21.67,21.7,1160600.0,16.8704,16.9015,16.8084,16.8316,1160600.0
2013-07-29 11:30:00,21.7,21.77,21.7,21.75,1713400.0,16.8316,16.8859,16.8316,16.8704,1713400.0
2013-07-29 12:00:00,21.75,21.75,21.67,21.73,965400.0,16.8704,16.8704,16.8084,16.8549,965400.0
2013-07-29 12:30:00,21.73,21.75,21.71,21.75,592000.0,16.8549,16.8704,16.8394,16.8704,592000.0
2013-07-29 13:00:00,21.75,21.78,21.74,21.77,686000.0,16.8704,16.8937,16.8627,16.8859,686000.0
2013-07-29 13:30:00,21.77,21.77,21.72,21.77,622000.0,16.8859,16.8859,16.8472,16.8859,622000.0
2013-07-29 14:00:00,21.77,21.81,21.77,21.8,742800.0,16.8859,16.917,16.8859,16.9092,742800.0
2013-07-29 14:30:00,21.8,21.8,21.7,21.7,762800.0,16.9092,16.9092,16.8316,16.8316,762800.0
2013-07-29 15:00:00,21.7,21.71,21.69,21.69,762000.0,16.8316,16.8394,16.8239,16.8239,762000.0
2013-07-29 15:30:00,21.69,21.71,21.67,21.71,2686600.0,16.8239,16.8394,16.8084,16.8394,2686600.0
2013-07-30 09:30:00,21.65,21.75,21.52,21.64,1600800.0,16.7929,16.8704,16.692,16.7851,1600800.0
2013-07-30 10:00:00,21.63,21.72,21.63,21.72,2129200.0,16.7773,16.8472,16.7773,16.8472,2129200.0
2013-07-30 10:30:00,21.71,21.73,21.65,21.66,1921800.0,16.8394,16.8549,16.7929,16.8006,1921800.0
2013-07-30 11:00:00,21.65,21.68,21.64,21.67,792200.0,16.7929,16.8161,16.7851,16.8084,792200.0
2013-07-30 11:30:00,21.66,21.69,21.65,21.68,1156400.0,16.8006,16.8239,16.7929,16.8161,1156400.0
2013-07-30 12:00:00,21.68,21.69,21.6,21.61,1042000.0,16.8161,16.8239,16.7541,16.7618,1042000.0
2013-07-30 12:30:00,21.61,21.63,21.58,21.59,847000.0,16.7618,16.7773,16.7386,16.7463,847000.0
2013-07-30 13:00:00,21.59,21.59,21.5,21.5,1148600.0,16.7463,16.7463,16.6765,16.6765,1148600.0
2013-07-30 13:30:00,21.51,21.54,21.48,21.5,1667200.0,16.6843,16.7075,16.661,16.6765,1667200.0
2013-07-30 14:00:00,21.5,21.5,21.43,21.46,2298600.0,16.6765,16.6765,16.6222,16.6455,2298600.0
2013-07-30 14:30:00,21.46,21.47,21.42,21.43,1299000.0,16.6455,16.6532,16.6145,16.6222,1299000.0
2013-07-30 15:00:00,21.43,21.48,21.39,21.41,2561800.0,16.6222,16.661,16.5912,16.6067,2561800.0
2013-07-30 15:30:00,21.41,21.45,21.33,21.36,6006000.0,16.6067,16.6377,16.5447,16.5679,6006000.0
2013-07-31 09:30:00,22.15,22.5,21.97,22.45,11223400.0,17.1807,17.4522,17.0411,17.4134,11223400.0
2013-07-31 10:00:00,22.46,22.57,22.32,22.49,6488200.0,17.4211,17.5065,17.3125,17.4444,6488200.0
2013-07-31 10:30:00,22.49,22.67,22.45,22.6,3298200.0,17.4444,17.584,17.4134,17.5297,3298200.0
2013-07-31 11:00:00,22.59,22.63,22.48,22.49,4105800.0,17.522,17.553,17.4367,17.4444,4105800.0
2013-07-31 11:30:00,22.48,22.55,22.48,22.52,2135600.0,17.4367,17.4909,17.4367,17.4677,2135600.0
2013-07-31 12:00:00,22.52,22.59,22.5,22.57,2897400.0,17.4677,17.522,17.4522,17.5065,2897400.0
2013-07-31 12:30:00,22.57,22.66,22.52,22.65,2143000.0,17.5065,17.5763,17.4677,17.5685,2143000.0
2013-07-31 13:00:00,22.66,22.7,22.56,22.57,2059400.0,17.5763,17.6073,17.4987,17.5065,2059400.0
2013-07-31 13:30:00,22.57,22.57,22.46,22.5,1536200.0,17.5065,17.5065,17.4211,17.4522,1536200.0
2013-07-31 14:00:00,22.5,22.57,22.42,22.5,2117400.0,17.4522,17.5065,17.3901,17.4522,2117400.0
2013-07-31 14:30:00,22.5,22.63,22.49,22.62,1533400.0,17.4522,17.553,17.4444,17.5452,1533400.0
2013-07-31 15:00:00,22.62,22.67,22.59,22.66,2304600.0,17.5452,17.584,17.522,17.5763,2304600.0
2013-07-31 15:30:00,22.65,22.67,22.51,22.55,6179200.0,17.5685,17.584,17.4599,17.4909,6179200.0
2013-08-01 09:30:00,22.89,22.99,22.85,22.95,4417800.0,17.7547,17.8322,17.7236,17.8012,4417800.0
2013-08-01 10:00:00,22.95,23.17,22.92,23.13,3511800.0,17.8012,17.9719,17.7779,17.9408,3511800.0
2013-08-01 10:30:00,23.13,23.13,23.04,23.05,2402800.0,17.9408,17.9408,17.871,17.8788,2402800.0
2013-08-01 11:00:00,23.05,23.1,23.02,23.04,2778600.0,17.8788,17.9176,17.8555,17.871,2778600.0
2013-08-01 11:30:00,23.04,23.07,23.0,23.0,1418400.0,17.871,17.8943,17.84,17.84,1418400.0
2013-08-01 12:00:00,23.0,23.13,22.95,23.05,1493600.0,17.84,17.9408,17.8012,17.8788,1493600.0
2013-08-01 12:30:00,23.05,23.07,22.93,23.03,966800.0,17.8788,17.8943,17.7857,17.8633,966800.0
2013-08-01 13:00:00,23.03,23.03,22.96,22.97,691200.0,17.8633,17.8633,17.809,17.8167,691200.0
2013-08-01 13:30:00,22.96,22.97,22.91,22.96,891800.0,17.809,17.8167,17.7702,17.809,891800.0
2013-08-01 14:00:00,22.95,23.02,22.93,23.0,1456400.0,17.8012,17.8555,17.7857,17.84,1456400.0
2013-08-01 14:30:00,23.0,23.02,22.98,22.98,1020800.0,17.84,17.8555,17.8245,17.8245,1020800.0
2013-08-01 15:00:00,22.98,23.0,22.93,22.96,1141600.0,17.8245,17.84,17.7857,17.809,1141600.0
2013-08-01 15:30:00,22.96,23.0,22.91,22.92,3434400.0,17.809,17.84,17.7702,17.7779,3434400.0
2013-08-02 09:30:00,22.95,22.95,22.7,22.81,2289400.0,17.8012,17.8012,17.6073,17.6926,2289400.0
2013-08-02 10:00:00,22.81,22.92,22.8,22.85,2629800.0,17.6926,17.7779,17.6849,17.7236,2629800.0
2013-08-02 10:30:00,22.85,22.88,22.8,22.83,1808400.0,17.7236,17.7469,17.6849,17.7081,1808400.0
2013-08-02 11:00:00,22.84,22.89,22.82,22.86,1991200.0,17.7159,17.7547,17.7004,17.7314,1991200.0
2013-08-02 11:30:00,22.86,22.88,22.83,22.84,685600.0,17.7314,17.7469,17.7081,17.7159,685600.0
2013-08-02 12:00:00,22.84,22.86,22.81,22.86,979000.0,17.7159,17.7314,17.6926,17.7314,979000.0
2013-08-02 12:30:00,22.86,22.9,22.85,22.88,1317200.0,17.7314,17.7624,17.7236,17.7469,1317200.0
2013-08-02 13:00:00,22.89,22.89,22.81,22.82,780000.0,17.7547,17.7547,17.6926,17.7004,780000.0
2013-08-02 13:30:00,22.81,22.83,22.73,22.75,1325600.0,17.6926,17.7081,17.6306,17.6461,1325600.0
2013-08-02 14:00:00,22.75,22.86,22.75,22.84,973600.0,17.6461,17.7314,17.6461,17.7159,973600.0
2013-08-02 14:30:00,22.84,22.85,22.8,22.81,921000.0,17.7159,17.7236,17.6849,17.6926,921000.0
2013-08-02 15:00:00,22.81,22.86,22.81,22.85,873400.0,17.6926,17.7314,17.6926,17.7236,873400.0
2013-08-02 15:30:00,22.85,22.9,22.83,22.86,3865600.0,17.7236,17.7624,17.7081,17.7314,3865600.0
2013-08-05 09:30:00,22.77,22.98,22.77,22.92,1753200.0,17.6616,17.8245,17.6616,17.7779,1753200.0
2013-08-05 10:00:00,22.92,22.95,22.88,22.9,915200.0,17.7779,17.8012,17.7469,17.7624,915200.0
2013-08-05 10:30:00,22.9,22.92,22.87,22.88,1115200.0,17.7624,17.7779,17.7392,17.7469,1115200.0
2013-08-05 11:00:00,22.88,22.92,22.86,22.9,663400.0,17.7469,17.7779,17.7314,17.7624,663400.0
2013-08-05 11:30:00,22.9,22.91,22.86,22.9,755400.0,17.7624,17.7702,17.7314,17.7624,755400.0
2013-08-05 12:00:00,22.91,22.92,22.9,22.9,1030400.0,17.7702,17.7779,17.7624,17.7624,1030400.0
2013-08-05 12:30:00,22.91,22.91,22.88,22.89,1513800.0,17.7702,17.7702,17.7469,17.7547,1513800.0
2013-08-05 13:00:00,22.89,22.89,22.83,22.84,1542200.0,17.7547,17.7547,17.7081,17.7159,1542200.0
2013-08-05 13:30:00,22.83,22.85,22.81,22.83,1065400.0,17.7081,17.7236,17.6926,17.7081,1065400.0
2013-08-05 14:00:00,22.83,22.84,22.79,22.83,560400.0,17.7081,17.7159,17.6771,17.7081,560400.0
2013-08-05 14:30:00,22.83,22.84,22.82,22.84,617200.0,17.7081,17.7159,17.7004,17.7159,617200.0
2013-08-05 15:00:00,22.84,22.84,22.82,22.83,862800.0,17.7159,17.7159,17.7004,17.7081,862800.0
2013-08-05 15:30:00,22.83,22.84,22.8,22.81,2173600.0,17.7081,17.7159,17.6849,17.6926,2173600.0
2013-08-06 09:30:00,22.71,22.82,22.52,22.52,3073600.0,17.6151,17.7004,17.4677,17.4677,3073600.0
2013-08-06 10:00:00,22.52,22.55,22.48,22.49,2456400.0,17.4677,17.4909,17.4367,17.4444,2456400.0
2013-08-06 10:30:00,22.49,22.5,22.43,22.45,1533400.0,17.4444,17.4522,17.3979,17.4134,1533400.0
2013-08-06 11:00:00,22.45,22.48,22.4,22.42,1561600.0,17.4134,17.4367,17.3746,17.3901,1561600.0
2013-08-06 11:30:00,22.42,22.43,22.36,22.43,1234600.0,17.3901,17.3979,17.3436,17.3979,1234600.0
2013-08-06 12:00:00,22.42,22.43,22.36,22.42,1043600.0,17.3901,17.3979,17.3436,17.3901,1043600.0
2013-08-06 12:30:00,22.42,22.43,22.41,22.43,1000000.0,17.3901,17.3979,17.3824,17.3979,1000000.0
2013-08-06 13:00:00,22.43,22.45,22.41,22.41,454400.0,17.3979,17.4134,17.3824,17.3824,454400.0
2013-08-06 13:30:00,22.41,22.44,22.38,22.43,921200.0,17.3824,17.4056,17.3591,17.3979,921200.0
2013-08-06 14:00:00,22.43,22.45,22.41,22.43,1329000.0,17.3979,17.4134,17.3824,17.3979,1329000.0
2013-08-06 14:30:00,22.43,22.46,22.39,22.39,1342200.0,17.3979,17.4211,17.3668,17.3668,1342200.0
2013-08-06 15:00:00,22.39,22.48,22.39,22.48,1047600.0,17.3668,17.4367,17.3668,17.4367,1047600.0
2013-08-06 15:30:00,22.48,22.52,22.45,22.49,3620400.0,17.4367,17.4677,17.4134,17.4444,3620400.0
2013-08-07 09:30:00,22.39,22.5,22.35,22.42,1657600.0,17.3668,17.4522,17.3358,17.3901,1657600.0
2013-08-07 10:00:00,22.42,22.43,22.32,22.36,1248600.0,17.3901,17.3979,17.3125,17.3436,1248600.0
2013-08-07 10:30:00,22.35,22.43,22.32,22.43,973800.0,17.3358,17.3979,17.3125,17.3979,973800.0
2013-08-07 11:00:00,22.43,22.49,22.4,22.46,915000.0,17.3979,17.4444,17.3746,17.4211,915000.0
2013-08-07 11:30:00,22.46,22.48,22.42,22.45,913600.0,17.4211,17.4367,17.3901,17.4134,913600.0
2013-08-07 12:00:00,22.46,22.5,22.42,22.48,558200.0,17.4211,17.4522,17.3901,17.4367,558200.0
2013-08-07 12:30:00,22.48,22.56,22.48,22.55,686400.0,17.4367,17.4987,17.4367,17.4909,686400.0
2013-08-07 13:00:00,22.55,22.56,22.5,22.53,985800.0,17.4909,17.4987,17.4522,17.4754,985800.0
2013-08-07 13:30:00,22.54,22.58,22.5,22.53,570000.0,17.4832,17.5142,17.4522,17.4754,570000.0
2013-08-07 14:00:00,22.53,22.65,22.52,22.58,1549400.0,17.4754,17.5685,17.4677,17.5142,1549400.0
2013-08-07 14:30:00,22.58,22.59,22.52,22.58,943400.0,17.5142,17.522,17.4677,17.5142,943400.0
2013-08-07 15:00:00,22.58,22.64,22.57,22.63,1916000.0,17.5142,17.5608,17.5065,17.553,1916000.0
2013-08-07 15:30:00,22.63,22.66,22.59,22.59,3263400.0,17.553,17.5763,17.522,17.522,3263400.0
2013-08-08 09:30:00,22.77,22.86,22.68,22.71,1318800.0,17.6616,17.7314,17.5918,17.6151,1318800.0
2013-08-08 10:00:00,22.71,22.73,22.61,22.64,1065000.0,17.6151,17.6306,17.5375,17.5608,1065000.0
2013-08-08 10:30:00,22.64,22.65,22.53,22.55,1053400.0,17.5608,17.5685,17.4754,17.4909,1053400.0
2013-08-08 11:00:00,22.56,22.61,22.53,22.61,973600.0,17.4987,17.5375,17.4754,17.5375,973600.0
2013-08-08 11:30:00,22.61,22.61,22.51,22.59,1337600.0,17.5375,17.5375,17.4599,17.522,1337600.0
2013-08-08 12:00:00,22.59,22.61,22.58,22.59,846000.0,17.522,17.5375,17.5142,17.522,846000.0
2013-08-08 12:30:00,22.59,22.6,22.56,22.59,449200.0,17.522,17.5297,17.4987,17.522,449200.0
2013-08-08 13:00:00,22.59,22.61,22.58,22.59,595000.0,17.522,17.5375,17.5142,17.522,595000.0
2013-08-08 13:30:00,22.6,22.6,22.53,22.59,603200.0,17.5297,17.5297,17.4754,17.522,603200.0
2013-08-08 14:00:00,22.59,22.59,22.55,22.59,641600.0,17.522,17.522,17.4909,17.522,641600.0
2013-08-08 14:30:00,22.59,22.59,22.51,22.53,515400.0,17.522,17.522,17.4599,17.4754,515400.0
2013-08-08 15:00:00,22.53,22.54,22.5,22.5,821000.0,17.4754,17.4832,17.4522,17.4522,821000.0
2013-08-08 15:30:00,22.5,22.5,22.44,22.48,3030200.0,17.4522,17.4522,17.4056,17.4367,3030200.0
2013-08-09 09:30:00,22.39,22.55,22.38,22.53,1059600.0,17.3668,17.4909,17.3591,17.4754,1059600.0
2013-08-09 10:00:00,22.53,22.55,22.43,22.46,835000.0,17.4754,17.4909,17.3979,17.4211,835000.0
2013-08-09 10:30:00,22.46,22.5,22.42,22.42,941200.0,17.4211,17.4522,17.3901,17.3901,941200.0
2013-08-09 11:00:00,22.42,22.42,22.29,22.33,823600.0,17.3901,17.3901,17.2893,17.3203,823600.0
2013-08-09 11:30:00,22.33,22.43,22.32,22.41,683800.0,17.3203,17.3979,17.3125,17.3824,683800.0
2013-08-09 12:00:00,22.41,22.48,22.4,22.48,590600.0,17.3824,17.4367,17.3746,17.4367,590600.0
2013-08-09 12:30:00,22.48,22.5,22.44,22.45,739200.0,17.4367,17.4522,17.4056,17.4134,739200.0
2013-08-09 13:00:00,22.45,22.45,22.38,22.42,547600.0,17.4134,17.4134,17.3591,17.3901,547600.0
2013-08-09 13:30:00,22.42,22.46,22.41,22.42,399800.0,17.3901,17.4211,17.3824,17.3901,399800.0
2013-08-09 14:00:00,22.42,22.43,22.39,22.4,550000.0,17.3901,17.3979,17.3668,17.3746,550000.0
2013-08-09 14:30:00,22.4,22.4,22.34,22.37,848800.0,17.3746,17.3746,17.3281,17.3513,848800.0
2013-08-09 15:00:00,22.37,22.38,22.31,22.31,1186600.0,17.3513,17.3591,17.3048,17.3048,1186600.0
2013-08-09 15:30:00,22.31,22.35,22.27,22.32,2107600.0,17.3048,17.3358,17.2738,17.3125,2107600.0
2013-08-12 09:30:00,22.19,22.3,22.14,22.24,1149800.0,17.2117,17.297,17.1729,17.2505,1149800.0
2013-08-12 10:00:00,22.24,22.39,22.24,22.35,1180200.0,17.2505,17.3668,17.2505,17.3358,1180200.0
2013-08-12 10:30:00,22.35,22.41,22.33,22.38,784200.0,17.3358,17.3824,17.3203,17.3591,784200.0
2013-08-12 11:00:00,22.38,22.42,22.35,22.36,458800.0,17.3591,17.3901,17.3358,17.3436,458800.0
2013-08-12 11:30:00,22.36,22.43,22.35,22.43,752800.0,17.3436,17.3979,17.3358,17.3979,752800.0
2013-08-12 12:00:00,22.43,22.43,22.4,22.4,570400.0,17.3979,17.3979,17.3746,17.3746,570400.0
2013-08-12 12:30:00,22.4,22.4,22.36,22.39,463400.0,17.3746,17.3746,17.3436,17.3668,463400.0
2013-08-12 13:00:00,22.4,22.41,22.37,22.41,488800.0,17.3746,17.3824,17.3513,17.3824,488800.0
2013-08-12 13:30:00,22.41,22.41,22.31,22.32,504400.0,17.3824,17.3824,17.3048,17.3125,504400.0
2013-08-12 14:00:00,22.32,22.33,22.29,22.29,463200.0,17.3125,17.3203,17.2893,17.2893,463200.0
2013-08-12 14:30:00,22.29,22.34,22.29,22.34,501800.0,17.2893,17.3281,17.2893,17.3281,501800.0
2013-08-12 15:00:00,22.34,22.36,22.31,22.34,784000.0,17.3281,17.3436,17.3048,17.3281,784000.0
2013-08-12 15:30:00,22.34,22.39,22.33,22.39,1162400.0,17.3281,17.3668,17.3203,17.3668,1162400.0
2013-08-13 09:30:00,22.34,22.41,22.21,22.36,1373200.0,17.3281,17.3824,17.2272,17.3436,1373200.0
2013-08-13 10:00:00,22.36,22.36,22.17,22.2,1743400.0,17.3436,17.3436,17.1962,17.2195,1743400.0
2013-08-13 10:30:00,22.2,22.26,22.17,22.23,1361200.0,17.2195,17.266,17.1962,17.2427,1361200.0
2013-08-13 11:00:00,22.23,22.32,22.22,22.31,1045400.0,17.2427,17.3125,17.235,17.3048,1045400.0
2013-08-13 11:30:00,22.31,22.37,22.3,22.35,774600.0,17.3048,17.3513,17.297,17.3358,774600.0
2013-08-13 12:00:00,22.35,22.41,22.3,22.41,929800.0,17.3358,17.3824,17.297,17.3824,929800.0
2013-08-13 12:30:00,22.41,22.45,22.41,22.42,655200.0,17.3824,17.4134,17.3824,17.3901,655200.0
2013-08-13 13:00:00,22.42,22.49,22.42,22.47,601600.0,17.3901,17.4444,17.3901,17.4289,601600.0
2013-08-13 13:30:00,22.47,22.49,22.45,22.47,609800.0,17.4289,17.4444,17.4134,17.4289,609800.0
2013-08-13 14:00:00,22.47,22.5,22.45,22.48,711800.0,17.4289,17.4522,17.4134,17.4367,711800.0
2013-08-13 14:30:00,22.48,22.48,22.4,22.45,727600.0,17.4367,17.4367,17.3746,17.4134,727600.0
2013-08-13 15:00:00,22.45,22.49,22.43,22.46,773200.0,17.4134,17.4444,17.3979,17.4211,773200.0
2013-08-13 15:30:00,22.46,22.47,22.41,22.43,1514800.0,17.4211,17.4289,17.3824,17.3979,1514800.0
2013-08-14 09:30:00,22.4,22.4,22.18,22.24,1517400.0,17.3746,17.3746,17.204,17.2505,1517400.0
2013-08-14 10:00:00,22.24,22.27,22.15,22.18,954200.0,17.2505,17.2738,17.1807,17.204,954200.0
2013-08-14 10:30:00,22.19,22.19,22.06,22.06,896000.0,17.2117,17.2117,17.1109,17.1109,896000.0
2013-08-14 11:00:00,22.06,22.07,21.93,21.95,1963600.0,17.1109,17.1186,17.01,17.0256,1963600.0
2013-08-14 11:30:00,21.96,22.03,21.95,21.97,1172200.0,17.0333,17.0876,17.0256,17.0411,1172200.0
2013-08-14 12:00:00,21.97,22.0,21.92,22.0,2398000.0,17.0411,17.0643,17.0023,17.0643,2398000.0
2013-08-14 12:30:00,22.0,22.03,21.96,21.99,1030000.0,17.0643,17.0876,17.0333,17.0566,1030000.0
2013-08-14 13:00:00,21.99,22.0,21.98,22.0,1059000.0,17.0566,17.0643,17.0488,17.0643,1059000.0
2013-08-14 13:30:00,22.0,22.0,21.94,21.96,1960000.0,17.0643,17.0643,17.0178,17.0333,1960000.0
2013-08-14 14:00:00,21.96,21.99,21.93,21.93,986800.0,17.0333,17.0566,17.01,17.01,986800.0
2013-08-14 14:30:00,21.93,21.95,21.9,21.93,1715200.0,17.01,17.0256,16.9868,17.01,1715200.0
2013-08-14 15:00:00,21.93,21.95,21.91,21.93,1642600.0,17.01,17.0256,16.9945,17.01,1642600.0
2013-08-14 15:30:00,21.93,21.93,21.9,21.93,3426200.0,17.01,17.01,16.9868,17.01,3426200.0
2013-08-15 09:30:00,21.81,21.85,21.53,21.59,2659600.0,16.917,16.948,16.6998,16.7463,2659600.0
2013-08-15 10:00:00,21.59,21.63,21.42,21.46,3123800.0,16.7463,16.7773,16.6145,16.6455,3123800.0
2013-08-15 10:30:00,21.46,21.53,21.43,21.52,1629600.0,16.6455,16.6998,16.6222,16.692,1629600.0
2013-08-15 11:00:00,21.53,21.58,21.49,21.54,1021200.0,16.6998,16.7386,16.6688,16.7075,1021200.0
2013-08-15 11:30:00,21.54,21.56,21.5,21.51,1874200.0,16.7075,16.7231,16.6765,16.6843,1874200.0
2013-08-15 12:00:00,21.51,21.52,21.45,21.46,1128400.0,16.6843,16.692,16.6377,16.6455,1128400.0
2013-08-15 12:30:00,21.47,21.48,21.41,21.43,1271400.0,16.6532,16.661,16.6067,16.6222,1271400.0
2013-08-15 13:00:00,21.43,21.48,21.42,21.43,2123200.0,16.6222,16.661,16.6145,16.6222,2123200.0
2013-08-15 13:30:00,21.43,21.45,21.34,21.35,1376400.0,16.6222,16.6377,16.5524,16.5602,1376400.0
2013-08-15 14:00:00,21.35,21.4,21.31,21.38,979400.0,16.5602,16.5989,16.5291,16.5834,979400.0
2013-08-15 14:30:00,21.38,21.43,21.38,21.42,853400.0,16.5834,16.6222,16.5834,16.6145,853400.0
2013-08-15 15:00:00,21.42,21.43,21.38,21.41,1169200.0,16.6145,16.6222,16.5834,16.6067,1169200.0
2013-08-15 15:30:00,21.42,21.52,21.41,21.5,3440800.0,16.6145,16.692,16.6067,16.6765,3440800.0
2013-08-16 09:30:00,21.45,21.46,21.29,21.35,4846800.0,16.6377,16.6455,16.5136,16.5602,4846800.0
2013-08-16 10:00:00,21.35,21.4,21.25,21.33,2117800.0,16.5602,16.5989,16.4826,16.5447,2117800.0
2013-08-16 10:30:00,21.33,21.43,21.32,21.41,1154200.0,16.5447,16.6222,16.5369,16.6067,1154200.0
2013-08-16 11:00:00,21.41,21.43,21.31,21.32,1092800.0,16.6067,16.6222,16.5291,16.5369,1092800.0
2013-08-16 11:30:00,21.32,21.38,21.3,21.3,746800.0,16.5369,16.5834,16.5214,16.5214,746800.0
2013-08-16 12:00:00,21.3,21.32,21.26,21.27,915400.0,16.5214,16.5369,16.4904,16.4981,915400.0
2013-08-16 12:30:00,21.27,21.31,21.25,21.26,698800.0,16.4981,16.5291,16.4826,16.4904,698800.0
2013-08-16 13:00:00,21.25,21.27,21.16,21.21,955000.0,16.4826,16.4981,16.4128,16.4516,955000.0
2013-08-16 13:30:00,21.21,21.25,21.2,21.24,1519400.0,16.4516,16.4826,16.4438,16.4748,1519400.0
2013-08-16 14:00:00,21.24,21.26,21.2,21.22,859800.0,16.4748,16.4904,16.4438,16.4593,859800.0
2013-08-16 14:30:00,21.22,21.3,21.18,21.29,969000.0,16.4593,16.5214,16.4283,16.5136,969000.0
2013-08-16 15:00:00,21.29,21.35,21.28,21.33,1059600.0,16.5136,16.5602,16.5059,16.5447,1059600.0
2013-08-16 15:30:00,21.33,21.35,21.26,21.26,2264000.0,16.5447,16.5602,16.4904,16.4904,2264000.0
2013-08-19 09:30:00,21.29,21.35,21.17,21.34,1726600.0,16.5136,16.5602,16.4205,16.5524,1726600.0
2013-08-19 10:00:00,21.34,21.38,21.3,21.32,1095400.0,16.5524,16.5834,16.5214,16.5369,1095400.0
2013-08-19 10:30:00,21.32,21.32,21.25,21.27,522600.0,16.5369,16.5369,16.4826,16.4981,522600.0
2013-08-19 11:00:00,21.27,21.29,21.24,21.25,543800.0,16.4981,16.5136,16.4748,16.4826,543800.0
2013-08-19 11:30:00,21.24,21.28,21.23,21.27,581600.0,16.4748,16.5059,16.4671,16.4981,581600.0
2013-08-19 12:00:00,21.27,21.28,21.24,21.25,485600.0,16.4981,16.5059,16.4748,16.4826,485600.0
2013-08-19 12:30:00,21.25,21.27,21.22,21.25,437800.0,16.4826,16.4981,16.4593,16.4826,437800.0
2013-08-19 13:00:00,21.25,21.28,21.25,21.28,669000.0,16.4826,16.5059,16.4826,16.5059,669000.0
2013-08-19 13:30:00,21.28,21.28,21.23,21.25,756200.0,16.5059,16.5059,16.4671,16.4826,756200.0
2013-08-19 14:00:00,21.25,21.25,21.18,21.21,477200.0,16.4826,16.4826,16.4283,16.4516,477200.0
2013-08-19 14:30:00,21.21,21.21,21.15,21.16,663600.0,16.4516,16.4516,16.405,16.4128,663600.0
2013-08-19 15:00:00,21.16,21.16,21.08,21.08,808800.0,16.4128,16.4128,16.3507,16.3507,808800.0
2013-08-19 15:30:00,21.09,21.11,21.06,21.1,3269600.0,16.3585,16.374,16.3352,16.3663,3269600.0
2013-08-20 09:30:00,21.21,21.21,21.08,21.16,1705400.0,16.4516,16.4516,16.3507,16.4128,1705400.0
2013-08-20 10:00:00,21.15,21.2,21.15,21.2,1047800.0,16.405,16.4438,16.405,16.4438,1047800.0
2013-08-20 10:30:00,21.2,21.29,21.19,21.24,896200.0,16.4438,16.5136,16.4361,16.4748,896200.0
2013-08-20 11:00:00,21.24,21.3,21.24,21.25,724800.0,16.4748,16.5214,16.4748,16.4826,724800.0
2013-08-20 11:30:00,21.26,21.3,21.25,21.3,630800.0,16.4904,16.5214,16.4826,16.5214,630800.0
2013-08-20 12:00:00,21.3,21.32,21.29,21.3,481400.0,16.5214,16.5369,16.5136,16.5214,481400.0
2013-08-20 12:30:00,21.3,21.38,21.29,21.38,921400.0,16.5214,16.5834,16.5136,16.5834,921400.0
2013-08-20 13:00:00,21.37,21.42,21.36,21.36,677800.0,16.5757,16.6145,16.5679,16.5679,677800.0
2013-08-20 13:30:00,21.36,21.37,21.31,21.32,431000.0,16.5679,16.5757,16.5291,16.5369,431000.0
2013-08-20 14:00:00,21.31,21.34,21.3,21.33,550000.0,16.5291,16.5524,16.5214,16.5447,550000.0
2013-08-20 14:30:00,21.34,21.38,21.33,21.35,703400.0,16.5524,16.5834,16.5447,16.5602,703400.0
2013-08-20 15:00:00,21.35,21.36,21.34,21.36,1006600.0,16.5602,16.5679,16.5524,16.5679,1006600.0
2013-08-20 15:30:00,21.36,21.41,21.34,21.35,2918600.0,16.5679,16.6067,16.5524,16.5602,2918600.0
2013-08-21 09:30:00,21.23,21.24,21.04,21.06,2051200.0,16.4671,16.4748,16.3197,16.3352,2051200.0
2013-08-21 10:00:00,21.07,21.12,21.04,21.06,2054400.0,16.343,16.3818,16.3197,16.3352,2054400.0
2013-08-21 10:30:00,21.06,21.07,21.0,21.0,1660600.0,16.3352,16.343,16.2887,16.2887,1660600.0
2013-08-21 11:00:00,21.0,21.04,20.99,21.0,1230600.0,16.2887,16.3197,16.2809,16.2887,1230600.0
2013-08-21 11:30:00,21.0,21.05,21.0,21.03,1211200.0,16.2887,16.3275,16.2887,16.312,1211200.0
2013-08-21 12:00:00,21.03,21.03,20.98,20.98,741800.0,16.312,16.312,16.2732,16.2732,741800.0
2013-08-21 12:30:00,20.99,20.99,20.96,20.98,954800.0,16.2809,16.2809,16.2577,16.2732,954800.0
2013-08-21 13:00:00,20.98,21.0,20.97,20.97,1303600.0,16.2732,16.2887,16.2654,16.2654,1303600.0
2013-08-21 13:30:00,20.97,20.97,20.8,20.83,1894000.0,16.2654,16.2654,16.1336,16.1568,1894000.0
2013-08-21 14:00:00,20.83,20.86,20.66,20.84,3370600.0,16.1568,16.1801,16.025,16.1646,3370600.0
2013-08-21 14:30:00,20.84,21.15,20.83,21.1,3733800.0,16.1646,16.405,16.1568,16.3663,3733800.0
2013-08-21 15:00:00,21.11,21.11,20.99,21.0,1929800.0,16.374,16.374,16.2809,16.2887,1929800.0
2013-08-21 15:30:00,21.0,21.02,20.89,20.92,3509600.0,16.2887,16.3042,16.2034,16.2266,3509600.0
2013-08-22 09:30:00,20.96,21.06,20.93,21.04,1632800.0,16.2577,16.3352,16.2344,16.3197,1632800.0
2013-08-22 10:00:00,21.04,21.09,21.0,21.01,1507800.0,16.3197,16.3585,16.2887,16.2964,1507800.0
2013-08-22 10:30:00,21.01,21.03,20.98,21.01,1405200.0,16.2964,16.312,16.2732,16.2964,1405200.0
2013-08-22 11:00:00,21.01,21.02,20.99,21.0,1174200.0,16.2964,16.3042,16.2809,16.2887,1174200.0
2013-08-22 11:30:00,20.99,21.01,20.97,20.98,612000.0,16.2809,16.2964,16.2654,16.2732,612000.0
2013-08-22 12:00:00,20.98,21.0,20.98,20.99,144800.0,16.2732,16.2887,16.2732,16.2809,144800.0
2013-08-22 12:30:00,21.0,21.0,21.0,21.0,200.0,16.2887,16.2887,16.2887,16.2887,200.0
2013-08-22 13:00:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:30:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:00:00,21.0,21.0,21.0,21.0,400.0,16.2887,16.2887,16.2887,16.2887,400.0
2013-08-22 14:30:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 15:00:00,20.95,21.05,20.95,21.02,418200.0,16.2499,16.3275,16.2499,16.3042,418200.0
2013-08-22 15:30:00,21.02,21.07,20.99,21.0,3199400.0,16.3042,16.343,16.2809,16.2887,3199400.0
2013-08-23 09:30:00,21.0,21.08,20.89,20.92,1770200.0,16.2887,16.3507,16.2034,16.2266,1770200.0
2013-08-23 10:00:00,20.92,20.97,20.77,20.77,1602800.0,16.2266,16.2654,16.1103,16.1103,1602800.0
2013-08-23 10:30:00,20.77,20.9,20.76,20.88,1180200.0,16.1103,16.2111,16.1025,16.1956,1180200.0
2013-08-23 11:00:00,20.87,20.89,20.82,20.83,492000.0,16.1879,16.2034,16.1491,16.1568,492000.0
2013-08-23 11:30:00,20.83,20.89,20.82,20.86,708800.0,16.1568,16.2034,16.1491,16.1801,708800.0
2013-08-23 12:00:00,20.86,20.94,20.86,20.92,1254800.0,16.1801,16.2421,16.1801,16.2266,1254800.0
2013-08-23 12:30:00,20.93,21.0,20.92,20.97,599800.0,16.2344,16.2887,16.2266,16.2654,599800.0
2013-08-23 13:00:00,20.97,20.98,20.92,20.95,831800.0,16.2654,16.2732,16.2266,16.2499,831800.0
2013-08-23 13:30:00,20.95,20.97,20.93,20.93,518000.0,16.2499,16.2654,16.2344,16.2344,518000.0
2013-08-23 14:00:00,20.93,20.93,20.88,20.88,677200.0,16.2344,16.2344,16.1956,16.1956,677200.0
2013-08-23 14:30:00,20.89,20.91,20.86,20.9,770200.0,16.2034,16.2189,16.1801,16.2111,770200.0
2013-08-23 15:00:00,20.91,20.91,20.86,20.9,852800.0,16.2189,16.2189,16.1801,16.2111,852800.0
2013-08-23 15:30:00,20.9,20.97,20.88,20.93,2500200.0,16.2111,16.2654,16.1956,16.2344,2500200.0
2013-08-26 09:30:00,20.97,21.02,20.88,20.97,2281400.0,16.2654,16.3042,16.1956,16.2654,2281400.0
2013-08-26 10:00:00,20.97,21.05,20.96,21.02,2488200.0,16.2654,16.3275,16.2577,16.3042,2488200.0
2013-08-26 10:30:00,21.02,21.02,20.94,20.95,1165200.0,16.3042,16.3042,16.2421,16.2499,1165200.0
2013-08-26 11:00:00,20.96,20.98,20.95,20.95,643000.0,16.2577,16.2732,16.2499,16.2499,643000.0
2013-08-26 11:30:00,20.95,20.97,20.85,20.85,606600.0,16.2499,16.2654,16.1723,16.1723,606600.0
2013-08-26 12:00:00,20.85,20.86,20.79,20.86,1486600.0,16.1723,16.1801,16.1258,16.1801,1486600.0
2013-08-26 12:30:00,20.85,20.86,20.8,20.81,515400.0,16.1723,16.1801,16.1336,16.1413,515400.0
2013-08-26 13:00:00,20.8,20.81,20.75,20.75,595200.0,16.1336,16.1413,16.0948,16.0948,595200.0
2013-08-26 13:30:00,20.75,20.75,20.71,20.75,621800.0,16.0948,16.0948,16.0637,16.0948,621800.0
2013-08-26 14:00:00,20.75,20.78,20.74,20.78,787200.0,16.0948,16.118,16.087,16.118,787200.0
2013-08-26 14:30:00,20.78,20.85,20.77,20.83,1498400.0,16.118,16.1723,16.1103,16.1568,1498400.0
2013-08-26 15:00:00,20.83,20.83,20.65,20.69,1809800.0,16.1568,16.1568,16.0172,16.0482,1809800.0
2013-08-26 15:30:00,20.7,20.8,20.68,20.72,3261400.0,16.056,16.1336,16.0405,16.0715,3261400.0
2013-08-27 09:30:00,20.59,20.98,20.53,20.95,4141800.0,15.9707,16.2732,15.9241,16.2499,4141800.0
2013-08-27 10:00:00,20.94,21.04,20.89,20.9,2704200.0,16.2421,16.3197,16.2034,16.2111,2704200.0
2013-08-27 10:30:00,20.89,21.07,20.88,21.06,1611800.0,16.2034,16.343,16.1956,16.3352,1611800.0
2013-08-27 11:00:00,21.06,21.1,21.0,21.07,1163800.0,16.3352,16.3663,16.2887,16.343,1163800.0
2013-08-27 11:30:00,21.07,21.09,20.99,21.02,679800.0,16.343,16.3585,16.2809,16.3042,679800.0
2013-08-27 12:00:00,21.02,21.02,20.96,20.98,1236800.0,16.3042,16.3042,16.2577,16.2732,1236800.0
2013-08-27 12:30:00,20.98,21.04,20.96,21.0,1557800.0,16.2732,16.3197,16.2577,16.2887,1557800.0
2013-08-27 13:00:00,21.0,21.01,20.93,20.94,632400.0,16.2887,16.2964,16.2344,16.2421,632400.0
2013-08-27 13:30:00,20.94,20.95,20.91,20.93,819600.0,16.2421,16.2499,16.2189,16.2344,819600.0
2013-08-27 14:00:00,20.93,20.97,20.88,20.89,1527200.0,16.2344,16.2654,16.1956,16.2034,1527200.0
2013-08-27 14:30:00,20.89,20.96,20.83,20.95,1547800.0,16.2034,16.2577,16.1568,16.2499,1547800.0
2013-08-27 15:00:00,20.95,20.97,20.91,20.93,1647600.0,16.2499,16.2654,16.2189,16.2344,1647600.0
2013-08-27 15:30:00,20.93,20.95,20.88,20.89,2211600.0,16.2344,16.2499,16.1956,16.2034,2211600.0
2013-08-28 09:30:00,20.89,20.94,20.73,20.86,1990600.0,16.2034,16.2421,16.0793,16.1801,1990600.0
2013-08-28 10:00:00,20.86,21.02,20.85,20.96,3364600.0,16.1801,16.3042,16.1723,16.2577,3364600.0
2013-08-28 10:30:00,20.96,21.11,20.94,21.09,2327600.0,16.2577,16.374,16.2421,16.3585,2327600.0
2013-08-28 11:00:00,21.09,21.09,21.03,21.04,1553800.0,16.3585,16.3585,16.312,16.3197,1553800.0
2013-08-28 11:30:00,21.04,21.09,21.04,21.07,1288400.0,16.3197,16.3585,16.3197,16.343,1288400.0
2013-08-28 12:00:00,21.07,21.08,21.04,21.08,1247400.0,16.343,16.3507,16.3197,16.3507,1247400.0
2013-08-28 12:30:00,21.08,21.1,21.07,21.07,944400.0,16.3507,16.3663,16.343,16.343,944400.0
2013-08-28 13:00:00,21.07,21.08,21.05,21.05,826800.0,16.343,16.3507,16.3275,16.3275,826800.0
2013-08-28 13:30:00,21.05,21.07,21.04,21.05,2000400.0,16.3275,16.343,16.3197,16.3275,2000400.0
2013-08-28 14:00:00,21.05,21.06,20.99,21.0,1412000.0,16.3275,16.3352,16.2809,16.2887,1412000.0
2013-08-28 14:30:00,21.0,21.0,20.89,20.99,1396400.0,16.2887,16.2887,16.2034,16.2809,1396400.0
2013-08-28 15:00:00,20.99,21.06,20.99,21.03,1210600.0,16.2809,16.3352,16.2809,16.312,1210600.0
2013-08-28 15:30:00,21.03,21.04,20.94,20.96,2415000.0,16.312,16.3197,16.2421,16.2577,2415000.0
2013-08-29 09:30:00,20.88,21.08,20.86,21.07,2606200.0,16.1956,16.3507,16.1801,16.343,2606200.0
2013-08-29 10:00:00,21.07,21.16,21.02,21.15,1299800.0,16.343,16.4128,16.3042,16.405,1299800.0
2013-08-29 10:30:00,21.15,21.31,21.15,21.24,1805800.0,16.405,16.5291,16.405,16.4748,1805800.0
2013-08-29 11:00:00,21.24,21.25,21.2,21.25,1361400.0,16.4748,16.4826,16.4438,16.4826,1361400.0
2013-08-29 11:30:00,21.25,21.34,21.25,21.34,1911600.0,16.4826,16.5524,16.4826,16.5524,1911600.0
2013-08-29 12:00:00,21.33,21.36,21.31,21.32,803000.0,16.5447,16.5679,16.5291,16.5369,803000.0
2013-08-29 12:30:00,21.31,21.32,21.24,21.25,705000.0,16.5291,16.5369,16.4748,16.4826,705000.0
2013-08-29 13:00:00,21.25,21.28,21.23,21.24,738400.0,16.4826,16.5059,16.4671,16.4748,738400.0
2013-08-29 13:30:00,21.24,21.25,21.2,21.22,637200.0,16.4748,16.4826,16.4438,16.4593,637200.0
2013-08-29 14:00:00,21.22,21.25,21.21,21.25,762400.0,16.4593,16.4826,16.4516,16.4826,762400.0
2013-08-29 14:30:00,21.25,21.27,21.23,21.24,558000.0,16.4826,16.4981,16.4671,16.4748,558000.0
2013-08-29 15:00:00,21.24,21.25,21.17,21.18,1321600.0,16.4748,16.4826,16.4205,16.4283,1321600.0
2013-08-29 15:30:00,21.18,21.25,21.17,21.22,3587400.0,16.4283,16.4826,16.4205,16.4593,3587400.0
2013-08-30 09:30:00,21.29,21.29,21.08,21.14,1665400.0,16.5136,16.5136,16.3507,16.3973,1665400.0
2013-08-30 10:00:00,21.14,21.18,21.08,21.17,1176000.0,16.3973,16.4283,16.3507,16.4205,1176000.0
2013-08-30 10:30:00,21.17,21.17,21.04,21.06,1051600.0,16.4205,16.4205,16.3197,16.3352,1051600.0
2013-08-30 11:00:00,21.05,21.17,21.03,21.15,1435400.0,16.3275,16.4205,16.312,16.405,1435400.0
2013-08-30 11:30:00,21.15,21.25,21.15,21.2,1342600.0,16.405,16.4826,16.405,16.4438,1342600.0
2013-08-30 12:00:00,21.2,21.21,21.13,21.17,1030000.0,16.4438,16.4516,16.3895,16.4205,1030000.0
2013-08-30 12:30:00,21.17,21.18,21.12,21.14,770200.0,16.4205,16.4283,16.3818,16.3973,770200.0
2013-08-30 13:00:00,21.15,21.2,21.06,21.17,1163400.0,16.405,16.4438,16.3352,16.4205,1163400.0
2013-08-30 13:30:00,21.17,21.17,21.1,21.1,426200.0,16.4205,16.4205,16.3663,16.3663,426200.0
2013-08-30 14:00:00,21.1,21.15,21.07,21.11,540600.0,16.3663,16.405,16.343,16.374,540600.0
2013-08-30 14:30:00,21.11,21.16,21.11,21.14,717800.0,16.374,16.4128,16.374,16.3973,717800.0
2013-08-30 15:00:00,21.13,21.14,21.08,21.1,935800.0,16.3895,16.3973,16.3507,16.3663,935800.0
2013-08-30 15:30:00,21.1,21.1,20.98,21.05,3018200.0,16.3663,16.3663,16.2732,16.3275,3018200.0
2013-09-03 09:30:00,21.31,21.5,21.28,21.47,2363800.0,16.5291,16.6765,16.5059,16.6532,2363800.0
2013-09-03 10:00:00,21.47,21.5,21.43,21.46,1461200.0,16.6532,16.6765,16.6222,16.6455,1461200.0
2013-09-03 10:30:00,21.46,21.55,21.46,21.48,1128600.0,16.6455,16.7153,16.6455,16.661,1128600.0
2013-09-03 11:00:00,21.48,21.58,21.42,21.44,1661400.0,16.661,16.7386,16.6145,16.63,1661400.0
2013-09-03 11:30:00,21.44,21.45,21.35,21.39,1012600.0,16.63,16.6377,16.5602,16.5912,1012600.0
2013-09-03 12:00:00,21.39,21.42,21.31,21.34,1057000.0,16.5912,16.6145,16.5291,16.5524,1057000.0
2013-09-03 12:30:00,21.34,21.36,21.24,21.26,899200.0,16.5524,16.5679,16.4748,16.4904,899200.0
2013-09-03 13:00:00,21.26,21.34,21.23,21.34,1181000.0,16.4904,16.5524,16.4671,16.5524,1181000.0
2013-09-03 13:30:00,21.34,21.36,21.27,21.3,974000.0,16.5524,16.5679,16.4981,16.5214,974000.0
2013-09-03 14:00:00,21.3,21.35,21.28,21.33,845000.0,16.5214,16.5602,16.5059,16.5447,845000.0
2013-09-03 14:30:00,21.33,21.35,21.29,21.35,766400.0,16.5447,16.5602,16.5136,16.5602,766400.0
2013-09-03 15:00:00,21.35,21.43,21.33,21.38,1224200.0,16.5602,16.6222,16.5447,16.5834,1224200.0
2013-09-03 15:30:00,21.38,21.41,21.32,21.37,2233200.0,16.5834,16.6067,16.5369,16.5757,2233200.0
2013-09-04 09:30:00,21.44,21.44,21.3,21.34,1435800.0,16.63,16.63,16.5214,16.5524,1435800.0
2013-09-04 10:00:00,21.34,21.43,21.34,21.38,1700400.0,16.5524,16.6222,16.5524,16.5834,1700400.0
2013-09-04 10:30:00,21.38,21.4,21.36,21.39,2248600.0,16.5834,16.5989,16.5679,16.5912,2248600.0
2013-09-04 11:00:00,21.39,21.45,21.38,21.42,1605000.0,16.5912,16.6377,16.5834,16.6145,1605000.0
2013-09-04 11:30:00,21.43,21.62,21.42,21.6,1614200.0,16.6222,16.7696,16.6145,16.7541,1614200.0
2013-09-04 12:00:00,21.61,21.61,21.54,21.55,1272000.0,16.7618,16.7618,16.7075,16.7153,1272000.0
2013-09-04 12:30:00,21.55,21.56,21.5,21.5,739000.0,16.7153,16.7231,16.6765,16.6765,739000.0
2013-09-04 13:00:00,21.5,21.54,21.5,21.53,885600.0,16.6765,16.7075,16.6765,16.6998,885600.0
2013-09-04 13:30:00,21.53,21.53,21.48,21.5,771200.0,16.6998,16.6998,16.661,16.6765,771200.0
2013-09-04 14:00:00,21.5,21.51,21.45,21.48,663800.0,16.6765,16.6843,16.6377,16.661,663800.0
2013-09-04 14:30:00,21.48,21.5,21.46,21.49,808600.0,16.661,16.6765,16.6455,16.6688,808600.0
2013-09-04 15:00:00,21.49,21.53,21.46,21.47,1460800.0,16.6688,16.6998,16.6455,16.6532,1460800.0
2013-09-04 15:30:00,21.47,21.54,21.46,21.53,2724400.0,16.6532,16.7075,16.6455,16.6998,2724400.0
2013-09-05 09:30:00,21.5,21.6,21.38,21.4,2328200.0,16.6765,16.7541,16.5834,16.5989,2328200.0
2013-09-05 10:00:00,21.4,21.41,21.29,21.3,1235800.0,16.5989,16.6067,16.5136,16.5214,1235800.0
2013-09-05 10:30:00,21.31,21.32,21.25,21.27,1286400.0,16.5291,16.5369,16.4826,16.4981,1286400.0
2013-09-05 11:00:00,21.28,21.33,21.27,21.3,1430000.0,16.5059,16.5447,16.4981,16.5214,1430000.0
2013-09-05 11:30:00,21.3,21.34,21.3,21.3,1239200.0,16.5214,16.5524,16.5214,16.5214,1239200.0
2013-09-05 12:00:00,21.3,21.32,21.28,21.3,681800.0,16.5214,16.5369,16.5059,16.5214,681800.0
2013-09-05 12:30:00,21.29,21.3,21.26,21.27,756200.0,16.5136,16.5214,16.4904,16.4981,756200.0
2013-09-05 13:00:00,21.27,21.3,21.25,21.25,979800.0,16.4981,16.5214,16.4826,16.4826,979800.0
2013-09-05 13:30:00,21.25,21.25,21.22,21.23,773600.0,16.4826,16.4826,16.4593,16.4671,773600.0
2013-09-05 14:00:00,21.23,21.25,21.22,21.24,647000.0,16.4671,16.4826,16.4593,16.4748,647000.0
2013-09-05 14:30:00,21.24,21.25,21.21,21.23,2091600.0,16.4748,16.4826,16.4516,16.4671,2091600.0
2013-09-05 15:00:00,21.23,21.23,21.16,21.19,1756800.0,16.4671,16.4671,16.4128,16.4361,1756800.0
2013-09-05 15:30:00,21.19,21.28,21.16,21.28,3363000.0,16.4361,16.5059,16.4128,16.5059,3363000.0
2013-09-06 09:30:00,21.4,21.4,21.07,21.25,2760200.0,16.5989,16.5989,16.343,16.4826,2760200.0
2013-09-06 10:00:00,21.25,21.26,21.11,21.22,1379000.0,16.4826,16.4904,16.374,16.4593,1379000.0
2013-09-06 10:30:00,21.22,21.3,21.22,21.29,2683600.0,16.4593,16.5214,16.4593,16.5136,2683600.0
2013-09-06 11:00:00,21.29,21.35,21.27,21.32,1232600.0,16.5136,16.5602,16.4981,16.5369,1232600.0
2013-09-06 11:30:00,21.33,21.33,21.3,21.32,875400.0,16.5447,16.5447,16.5214,16.5369,875400.0
2013-09-06 12:00:00,21.32,21.34,21.3,21.31,1465800.0,16.5369,16.5524,16.5214,16.5291,1465800.0
2013-09-06 12:30:00,21.3,21.33,21.29,21.33,563800.0,16.5214,16.5447,16.5136,16.5447,563800.0
2013-09-06 13:00:00,21.33,21.42,21.33,21.39,809600.0,16.5447,16.6145,16.5447,16.5912,809600.0
2013-09-06 13:30:00,21.39,21.43,21.32,21.42,950800.0,16.5912,16.6222,16.5369,16.6145,950800.0
2013-09-06 14:00:00,21.42,21.43,21.34,21.38,1018600.0,16.6145,16.6222,16.5524,16.5834,1018600.0
2013-09-06 14:30:00,21.38,21.4,21.34,21.37,807000.0,16.5834,16.5989,16.5524,16.5757,807000.0
2013-09-06 15:00:00,21.37,21.41,21.33,21.36,1295200.0,16.5757,16.6067,16.5447,16.5679,1295200.0
2013-09-06 15:30:00,21.36,21.36,21.23,21.24,2363000.0,16.5679,16.5679,16.4671,16.4748,2363000.0
2013-09-09 09:30:00,21.28,21.35,21.11,21.11,2173600.0,16.5059,16.5602,16.374,16.374,2173600.0
2013-09-09 10:00:00,21.11,21.21,21.07,21.08,1746000.0,16.374,16.4516,16.343,16.3507,1746000.0
2013-09-09 10:30:00,21.08,21.11,21.07,21.08,1323400.0,16.3507,16.374,16.343,16.3507,1323400.0
2013-09-09 11:00:00,21.08,21.09,21.05,21.07,748200.0,16.3507,16.3585,16.3275,16.343,748200.0
2013-09-09 11:30:00,21.07,21.13,21.07,21.12,768000.0,16.343,16.3895,16.343,16.3818,768000.0
2013-09-09 12:00:00,21.12,21.16,21.11,21.16,767000.0,16.3818,16.4128,16.374,16.4128,767000.0
2013-09-09 12:30:00,21.15,21.17,21.11,21.15,970800.0,16.405,16.4205,16.374,16.405,970800.0
2013-09-09 13:00:00,21.15,21.16,21.11,21.13,673800.0,16.405,16.4128,16.374,16.3895,673800.0
2013-09-09 13:30:00,21.13,21.16,21.11,21.15,718800.0,16.3895,16.4128,16.374,16.405,718800.0
2013-09-09 14:00:00,21.15,21.18,21.13,21.15,1407000.0,16.405,16.4283,16.3895,16.405,1407000.0
2013-09-09 14:30:00,21.15,21.25,21.13,21.23,3991200.0,16.405,16.4826,16.3895,16.4671,3991200.0
2013-09-09 15:00:00,21.23,21.23,21.15,21.18,2247800.0,16.4671,16.4671,16.405,16.4283,2247800.0
2013-09-09 15:30:00,21.18,21.18,21.15,21.15,2906200.0,16.4283,16.4283,16.405,16.405,2906200.0
2013-09-10 09:30:00,21.23,21.36,21.21,21.22,2773400.0,16.4671,16.5679,16.4516,16.4593,2773400.0
2013-09-10 10:00:00,21.23,21.27,21.22,21.23,1308600.0,16.4671,16.4981,16.4593,16.4671,1308600.0
2013-09-10 10:30:00,21.23,21.35,21.23,21.33,1063200.0,16.4671,16.5602,16.4671,16.5447,1063200.0
2013-09-10 11:00:00,21.33,21.39,21.33,21.38,920400.0,16.5447,16.5912,16.5447,16.5834,920400.0
2013-09-10 11:30:00,21.38,21.42,21.35,21.35,1790600.0,16.5834,16.6145,16.5602,16.5602,1790600.0
2013-09-10 12:00:00,21.35,21.38,21.33,21.36,810200.0,16.5602,16.5834,16.5447,16.5679,810200.0
2013-09-10 12:30:00,21.36,21.36,21.31,21.31,1444400.0,16.5679,16.5679,16.5291,16.5291,1444400.0
2013-09-10 13:00:00,21.31,21.33,21.29,21.29,1095400.0,16.5291,16.5447,16.5136,16.5136,1095400.0
2013-09-10 13:30:00,21.29,21.38,21.29,21.36,1055200.0,16.5136,16.5834,16.5136,16.5679,1055200.0
2013-09-10 14:00:00,21.36,21.42,21.36,21.41,1478400.0,16.5679,16.6145,16.5679,16.6067,1478400.0
2013-09-10 14:30:00,21.41,21.41,21.36,21.4,1155400.0,16.6067,16.6067,16.5679,16.5989,1155400.0
2013-09-10 15:00:00,21.4,21.41,21.38,21.41,1410800.0,16.5989,16.6067,16.5834,16.6067,1410800.0
2013-09-10 15:30:00,21.4,21.42,21.36,21.42,3079200.0,16.5989,16.6145,16.5679,16.6145,3079200.0
2013-09-11 09:30:00,21.43,21.68,21.36,21.58,2324000.0,16.6222,16.8161,16.5679,16.7386,2324000.0
2013-09-11 10:00:00,21.58,21.72,21.55,21.72,1482400.0,16.7386,16.8472,16.7153,16.8472,1482400.0
2013-09-11 10:30:00,21.71,21.75,21.62,21.63,1073600.0,16.8394,16.8704,16.7696,16.7773,1073600.0
2013-09-11 11:00:00,21.63,21.71,21.59,21.64,953800.0,16.7773,16.8394,16.7463,16.7851,953800.0
2013-09-11 11:30:00,21.65,21.72,21.63,21.68,902000.0,16.7929,16.8472,16.7773,16.8161,902000.0
2013-09-11 12:00:00,21.69,21.81,21.68,21.8,993800.0,16.8239,16.917,16.8161,16.9092,993800.0
2013-09-11 12:30:00,21.8,21.81,21.72,21.76,803800.0,16.9092,16.917,16.8472,16.8782,803800.0
2013-09-11 13:00:00,21.76,21.83,21.74,21.82,876600.0,16.8782,16.9325,16.8627,16.9247,876600.0
2013-09-11 13:30:00,21.83,21.87,21.82,21.85,1327200.0,16.9325,16.9635,16.9247,16.948,1327200.0
2013-09-11 14:00:00,21.85,21.91,21.83,21.89,1689200.0,16.948,16.9945,16.9325,16.979,1689200.0
2013-09-11 14:30:00,21.89,21.95,21.88,21.92,2591400.0,16.979,17.0256,16.9713,17.0023,2591400.0
2013-09-11 15:00:00,21.92,21.93,21.89,21.89,1483800.0,17.0023,17.01,16.979,16.979,1483800.0
2013-09-11 15:30:00,21.89,21.91,21.87,21.91,2676600.0,16.979,16.9945,16.9635,16.9945,2676600.0
2013-09-12 09:30:00,21.93,21.97,21.78,21.91,1390800.0,17.01,17.0411,16.8937,16.9945,1390800.0
2013-09-12 10:00:00,21.91,21.92,21.82,21.86,957200.0,16.9945,17.0023,16.9247,16.9557,957200.0
2013-09-12 10:30:00,21.86,21.88,21.83,21.86,868600.0,16.9557,16.9713,16.9325,16.9557,868600.0
2013-09-12 11:00:00,21.86,21.86,21.76,21.8,679600.0,16.9557,16.9557,16.8782,16.9092,679600.0
2013-09-12 11:30:00,21.79,21.81,21.74,21.75,463600.0,16.9015,16.917,16.8627,16.8704,463600.0
2013-09-12 12:00:00,21.75,21.82,21.73,21.74,946800.0,16.8704,16.9247,16.8549,16.8627,946800.0
2013-09-12 12:30:00,21.74,21.81,21.74,21.78,500800.0,16.8627,16.917,16.8627,16.8937,500800.0
2013-09-12 13:00:00,21.79,21.82,21.77,21.78,657600.0,16.9015,16.9247,16.8859,16.8937,657600.0
2013-09-12 13:30:00,21.78,21.81,21.75,21.76,1154200.0,16.8937,16.917,16.8704,16.8782,1154200.0
2013-09-12 14:00:00,21.76,21.76,21.72,21.73,1131200.0,16.8782,16.8782,16.8472,16.8549,1131200.0
2013-09-12 14:30:00,21.73,21.75,21.71,21.75,867400.0,16.8549,16.8704,16.8394,16.8704,867400.0
2013-09-12 15:00:00,21.75,21.75,21.71,21.73,1178000.0,16.8704,16.8704,16.8394,16.8549,1178000.0
2013-09-12 15:30:00,21.73,21.75,21.71,21.75,2340600.0,16.8549,16.8704,16.8394,16.8704,2340600.0
2013-09-13 09:30:00,21.83,21.92,21.77,21.89,1743400.0,16.9325,17.0023,16.8859,16.979,1743400.0
2013-09-13 10:00:00,21.89,21.91,21.8,21.8,1472600.0,16.979,16.9945,16.9092,16.9092,1472600.0
2013-09-13 10:30:00,21.8,21.86,21.78,21.85,768200.0,16.9092,16.9557,16.8937,16.948,768200.0
2013-09-13 11:00:00,21.85,21.9,21.84,21.9,612800.0,16.948,16.9868,16.9402,16.9868,612800.0
2013-09-13 11:30:00,21.89,21.95,21.86,21.93,674400.0,16.979,17.0256,16.9557,17.01,674400.0
2013-09-13 12:00:00,21.93,21.98,21.92,21.98,678400.0,17.01,17.0488,17.0023,17.0488,678400.0
2013-09-13 12:30:00,21.98,21.98,21.91,21.92,503800.0,17.0488,17.0488,16.9945,17.0023,503800.0
2013-09-13 13:00:00,21.92,21.95,21.91,21.93,497600.0,17.0023,17.0256,16.9945,17.01,497600.0
2013-09-13 13:30:00,21.93,21.99,21.93,21.98,578800.0,17.01,17.0566,17.01,17.0488,578800.0
2013-09-13 14:00:00,21.99,22.07,21.98,22.02,1377800.0,17.0566,17.1186,17.0488,17.0799,1377800.0
2013-09-13 14:30:00,22.02,22.03,22.0,22.0,553800.0,17.0799,17.0876,17.0643,17.0643,553800.0
2013-09-13 15:00:00,22.01,22.01,22.0,22.0,767800.0,17.0721,17.0721,17.0643,17.0643,767800.0
2013-09-13 15:30:00,22.0,22.02,21.97,21.99,2368400.0,17.0643,17.0799,17.0411,17.0566,2368400.0
2013-09-16 09:30:00,22.29,22.31,22.21,22.29,2173400.0,17.2893,17.3048,17.2272,17.2893,2173400.0
2013-09-16 10:00:00,22.29,22.35,22.22,22.27,1270000.0,17.2893,17.3358,17.235,17.2738,1270000.0
2013-09-16 10:30:00,22.27,22.34,22.25,22.33,1451000.0,17.2738,17.3281,17.2583,17.3203,1451000.0
2013-09-16 11:00:00,22.33,22.35,22.25,22.25,1058200.0,17.3203,17.3358,17.2583,17.2583,1058200.0
2013-09-16 11:30:00,22.25,22.31,22.23,22.28,890600.0,17.2583,17.3048,17.2427,17.2815,890600.0
2013-09-16 12:00:00,22.28,22.29,22.22,22.22,1174200.0,17.2815,17.2893,17.235,17.235,1174200.0
2013-09-16 12:30:00,22.23,22.23,22.19,22.22,750600.0,17.2427,17.2427,17.2117,17.235,750600.0
2013-09-16 13:00:00,22.22,22.26,22.19,22.21,613200.0,17.235,17.266,17.2117,17.2272,613200.0
2013-09-16 13:30:00,22.21,22.21,22.12,22.19,777800.0,17.2272,17.2272,17.1574,17.2117,777800.0
2013-09-16 14:00:00,22.18,22.2,22.16,22.17,837400.0,17.204,17.2195,17.1884,17.1962,837400.0
2013-09-16 14:30:00,22.17,22.18,22.11,22.16,756800.0,17.1962,17.204,17.1497,17.1884,756800.0
2013-09-16 15:00:00,22.16,22.22,22.14,22.18,1247400.0,17.1884,17.235,17.1729,17.204,1247400.0
2013-09-16 15:30:00,22.18,22.22,22.16,22.22,2551200.0,17.204,17.235,17.1884,17.235,2551200.0
2013-09-17 09:30:00,22.29,22.34,22.2,22.24,1601000.0,17.2893,17.3281,17.2195,17.2505,1601000.0
2013-09-17 10:00:00,22.24,22.39,22.24,22.36,921000.0,17.2505,17.3668,17.2505,17.3436,921000.0
2013-09-17 10:30:00,22.36,22.36,22.27,22.27,601200.0,17.3436,17.3436,17.2738,17.2738,601200.0
2013-09-17 11:00:00,22.27,22.36,22.27,22.32,650400.0,17.2738,17.3436,17.2738,17.3125,650400.0
2013-09-17 11:30:00,22.32,22.38,22.31,22.36,701400.0,17.3125,17.3591,17.3048,17.3436,701400.0
2013-09-17 12:00:00,22.36,22.36,22.28,22.33,495400.0,17.3436,17.3436,17.2815,17.3203,495400.0
2013-09-17 12:30:00,22.34,22.34,22.28,22.32,733600.0,17.3281,17.3281,17.2815,17.3125,733600.0
2013-09-17 13:00:00,22.31,22.35,22.29,22.3,441800.0,17.3048,17.3358,17.2893,17.297,441800.0
2013-09-17 13:30:00,22.3,22.31,22.26,22.29,570200.0,17.297,17.3048,17.266,17.2893,570200.0
2013-09-17 14:00:00,22.29,22.34,22.29,22.31,505000.0,17.2893,17.3281,17.2893,17.3048,505000.0
2013-09-17 14:30:00,22.31,22.32,22.27,22.27,610800.0,17.3048,17.3125,17.2738,17.2738,610800.0
2013-09-17 15:00:00,22.27,22.29,22.25,22.25,781400.0,17.2738,17.2893,17.2583,17.2583,781400.0
2013-09-17 15:30:00,22.25,22.28,22.21,22.23,2601000.0,17.2583,17.2815,17.2272,17.2427,2601000.0
2013-09-18 09:30:00,22.22,22.27,22.0,22.02,1710800.0,17.235,17.2738,17.0643,17.0799,1710800.0
2013-09-18 10:00:00,22.02,22.06,22.0,22.0,1799400.0,17.0799,17.1109,17.0643,17.0643,1799400.0
2013-09-18 10:30:00,22.0,22.03,21.96,21.99,1411200.0,17.0643,17.0876,17.0333,17.0566,1411200.0
2013-09-18 11:00:00,21.99,22.0,21.96,22.0,716000.0,17.0566,17.0643,17.0333,17.0643,716000.0
2013-09-18 11:30:00,22.0,22.04,22.0,22.0,662600.0,17.0643,17.0954,17.0643,17.0643,662600.0
2013-09-18 12:00:00,22.0,22.01,21.95,21.95,711800.0,17.0643,17.0721,17.0256,17.0256,711800.0
2013-09-18 12:30:00,21.95,21.97,21.93,21.93,763400.0,17.0256,17.0411,17.01,17.01,763400.0
2013-09-18 13:00:00,21.93,22.02,21.93,22.02,517200.0,17.01,17.0799,17.01,17.0799,517200.0
2013-09-18 13:30:00,22.01,22.02,21.97,21.98,662400.0,17.0721,17.0799,17.0411,17.0488,662400.0
2013-09-18 14:00:00,21.98,22.25,21.98,22.18,3188200.0,17.0488,17.2583,17.0488,17.204,3188200.0
2013-09-18 14:30:00,22.18,22.25,22.15,22.25,2591600.0,17.204,17.2583,17.1807,17.2583,2591600.0
2013-09-18 15:00:00,22.25,22.25,22.17,22.2,2191200.0,17.2583,17.2583,17.1962,17.2195,2191200.0
2013-09-18 15:30:00,22.2,22.22,22.11,22.13,4428800.0,17.2195,17.235,17.1497,17.1652,4428800.0
2013-09-19 09:30:00,22.25,22.39,22.11,22.36,2076600.0,17.2583,17.3668,17.1497,17.3436,2076600.0
2013-09-19 10:00:00,22.36,22.37,22.17,22.31,2305800.0,17.3436,17.3513,17.1962,17.3048,2305800.0
2013-09-19 10:30:00,22.31,22.33,22.2,22.28,1295200.0,17.3048,17.3203,17.2195,17.2815,1295200.0
2013-09-19 11:00:00,22.28,22.3,22.19,22.3,649400.0,17.2815,17.297,17.2117,17.297,649400.0
2013-09-19 11:30:00,22.3,22.33,22.23,22.27,683600.0,17.297,17.3203,17.2427,17.2738,683600.0
2013-09-19 12:00:00,22.27,22.31,22.27,22.3,420600.0,17.2738,17.3048,17.2738,17.297,420600.0
2013-09-19 12:30:00,22.3,22.3,22.23,22.25,566400.0,17.297,17.297,17.2427,17.2583,566400.0
2013-09-19 13:00:00,22.25,22.33,22.25,22.3,1004000.0,17.2583,17.3203,17.2583,17.297,1004000.0
2013-09-19 13:30:00,22.3,22.3,22.24,22.26,635200.0,17.297,17.297,17.2505,17.266,635200.0
2013-09-19 14:00:00,22.26,22.27,22.22,22.25,760600.0,17.266,17.2738,17.235,17.2583,760600.0
2013-09-19 14:30:00,22.25,22.28,22.23,22.28,540000.0,17.2583,17.2815,17.2427,17.2815,540000.0
2013-09-19 15:00:00,22.28,22.29,22.22,22.24,1052000.0,17.2815,17.2893,17.235,17.2505,1052000.0
2013-09-19 15:30:00,22.24,22.24,22.19,22.21,2314600.0,17.2505,17.2505,17.2117,17.2272,2314600.0
2013-09-20 09:30:00,22.23,22.37,22.21,22.28,8268800.0,17.2427,17.3513,17.2272,17.2815,8268800.0
2013-09-20 10:00:00,22.27,22.41,22.26,22.38,1017400.0,17.2738,17.3824,17.266,17.3591,1017400.0
2013-09-20 10:30:00,22.38,22.39,22.28,22.36,764200.0,17.3591,17.3668,17.2815,17.3436,764200.0
2013-09-20 11:00:00,22.36,22.39,22.3,22.32,585600.0,17.3436,17.3668,17.297,17.3125,585600.0
2013-09-20 11:30:00,22.32,22.33,22.2,22.22,594600.0,17.3125,17.3203,17.2195,17.235,594600.0
2013-09-20 12:00:00,22.22,22.25,22.18,22.21,739200.0,17.235,17.2583,17.204,17.2272,739200.0
2013-09-20 12:30:00,22.21,22.29,22.2,22.28,451400.0,17.2272,17.2893,17.2195,17.2815,451400.0
2013-09-20 13:00:00,22.29,22.29,22.19,22.22,457000.0,17.2893,17.2893,17.2117,17.235,457000.0
2013-09-20 13:30:00,22.22,22.25,22.19,22.2,419000.0,17.235,17.2583,17.2117,17.2195,419000.0
2013-09-20 14:00:00,22.19,22.25,22.18,22.25,585200.0,17.2117,17.2583,17.204,17.2583,585200.0
2013-09-20 14:30:00,22.25,22.28,22.17,22.24,775400.0,17.2583,17.2815,17.1962,17.2505,775400.0
2013-09-20 15:00:00,22.24,22.27,22.23,22.24,1135000.0,17.2505,17.2738,17.2427,17.2505,1135000.0
2013-09-20 15:30:00,22.24,22.25,22.17,22.2,3827600.0,17.2505,17.2583,17.1962,17.2195,3827600.0
2013-09-23 09:30:00,22.04,22.17,22.02,22.06,1609800.0,17.0954,17.1962,17.0799,17.1109,1609800.0
2013-09-23 10:00:00,22.05,22.06,21.98,21.98,863000.0,17.1031,17.1109,17.0488,17.0488,863000.0
2013-09-23 10:30:00,21.97,22.01,21.95,21.96,641000.0,17.0411,17.0721,17.0256,17.0333,641000.0
2013-09-23 11:00:00,21.96,21.96,21.88,21.9,877000.0,17.0333,17.0333,16.9713,16.9868,877000.0
2013-09-23 11:30:00,21.91,21.92,21.86,21.88,764400.0,16.9945,17.0023,16.9557,16.9713,764400.0
2013-09-23 12:00:00,21.88,21.93,21.88,21.89,1040400.0,16.9713,17.01,16.9713,16.979,1040400.0
2013-09-23 12:30:00,21.9,21.93,21.86,21.92,770600.0,16.9868,17.01,16.9557,17.0023,770600.0
2013-09-23 13:00:00,21.92,21.95,21.85,21.86,596800.0,17.0023,17.0256,16.948,16.9557,596800.0
2013-09-23 13:30:00,21.87,21.95,21.86,21.94,886200.0,16.9635,17.0256,16.9557,17.0178,886200.0
2013-09-23 14:00:00,21.94,22.01,21.91,21.98,1688800.0,17.0178,17.0721,16.9945,17.0488,1688800.0
2013-09-23 14:30:00,21.98,21.99,21.93,21.99,756000.0,17.0488,17.0566,17.01,17.0566,756000.0
2013-09-23 15:00:00,21.99,21.99,21.91,21.91,844400.0,17.0566,17.0566,16.9945,16.9945,844400.0
2013-09-23 15:30:00,21.91,22.0,21.9,21.99,2319000.0,16.9945,17.0643,16.9868,17.0566,2319000.0
2013-09-24 09:30:00,22.06,22.09,21.95,22.02,1123400.0,17.1109,17.1341,17.0256,17.0799,1123400.0
2013-09-24 10:00:00,22.02,22.08,21.98,22.08,1492200.0,17.0799,17.1264,17.0488,17.1264,1492200.0
2013-09-24 10:30:00,22.08,22.18,22.07,22.18,1584000.0,17.1264,17.204,17.1186,17.204,1584000.0
2013-09-24 11:00:00,22.17,22.17,22.11,22.14,876600.0,17.1962,17.1962,17.1497,17.1729,876600.0
2013-09-24 11:30:00,22.14,22.16,22.11,22.11,1389400.0,17.1729,17.1884,17.1497,17.1497,1389400.0
2013-09-24 12:00:00,22.11,22.11,22.05,22.09,1376400.0,17.1497,17.1497,17.1031,17.1341,1376400.0
2013-09-24 12:30:00,22.09,22.12,22.06,22.06,442000.0,17.1341,17.1574,17.1109,17.1109,442000.0
2013-09-24 13:00:00,22.06,22.07,22.0,22.0,754400.0,17.1109,17.1186,17.0643,17.0643,754400.0
2013-09-24 13:30:00,22.0,22.05,22.0,22.02,735000.0,17.0643,17.1031,17.0643,17.0799,735000.0
2013-09-24 14:00:00,22.02,22.02,21.91,21.98,1567600.0,17.0799,17.0799,16.9945,17.0488,1567600.0
2013-09-24 14:30:00,21.98,21.98,21.9,21.93,1184600.0,17.0488,17.0488,16.9868,17.01,1184600.0
2013-09-24 15:00:00,21.93,21.94,21.86,21.87,1636600.0,17.01,17.0178,16.9557,16.9635,1636600.0
2013-09-24 15:30:00,21.87,21.88,21.81,21.85,3308600.0,16.9635,16.9713,16.917,16.948,3308600.0
2013-09-25 09:30:00,21.89,21.93,21.7,21.74,1195600.0,16.979,17.01,16.8316,16.8627,1195600.0
2013-09-25 10:00:00,21.75,21.8,21.7,21.77,1358000.0,16.8704,16.9092,16.8316,16.8859,1358000.0
2013-09-25 10:30:00,21.77,21.89,21.77,21.89,991000.0,16.8859,16.979,16.8859,16.979,991000.0
2013-09-25 11:00:00,21.89,21.92,21.86,21.86,1090800.0,16.979,17.0023,16.9557,16.9557,1090800.0
2013-09-25 11:30:00,21.86,21.89,21.83,21.84,918800.0,16.9557,16.979,16.9325,16.9402,918800.0
2013-09-25 12:00:00,21.84,21.86,21.77,21.8,980600.0,16.9402,16.9557,16.8859,16.9092,980600.0
2013-09-25 12:30:00,21.8,21.81,21.76,21.79,608200.0,16.9092,16.917,16.8782,16.9015,608200.0
2013-09-25 13:00:00,21.79,21.84,21.74,21.75,834800.0,16.9015,16.9402,16.8627,16.8704,834800.0
2013-09-25 13:30:00,21.75,21.75,21.61,21.67,1395400.0,16.8704,16.8704,16.7618,16.8084,1395400.0
2013-09-25 14:00:00,21.67,21.69,21.61,21.61,1200000.0,16.8084,16.8239,16.7618,16.7618,1200000.0
2013-09-25 14:30:00,21.62,21.65,21.6,21.61,1097000.0,16.7696,16.7929,16.7541,16.7618,1097000.0
2013-09-25 15:00:00,21.61,21.7,21.61,21.64,2094000.0,16.7618,16.8316,16.7618,16.7851,2094000.0
2013-09-25 15:30:00,21.64,21.67,21.61,21.63,3886200.0,16.7851,16.8084,16.7618,16.7773,3886200.0
2013-09-26 09:30:00,21.72,21.95,21.67,21.93,3091000.0,16.8472,17.0256,16.8084,17.01,3091000.0
2013-09-26 10:00:00,21.93,22.0,21.92,21.92,962400.0,17.01,17.0643,17.0023,17.0023,962400.0
2013-09-26 10:30:00,21.93,21.96,21.9,21.92,804800.0,17.01,17.0333,16.9868,17.0023,804800.0
2013-09-26 11:00:00,21.92,21.96,21.86,21.96,1244000.0,17.0023,17.0333,16.9557,17.0333,1244000.0
2013-09-26 11:30:00,21.95,21.98,21.89,21.97,793200.0,17.0256,17.0488,16.979,17.0411,793200.0
2013-09-26 12:00:00,21.97,21.98,21.95,21.98,512800.0,17.0411,17.0488,17.0256,17.0488,512800.0
2013-09-26 12:30:00,21.97,22.02,21.97,21.98,741200.0,17.0411,17.0799,17.0411,17.0488,741200.0
2013-09-26 13:00:00,21.98,22.02,21.98,22.0,395400.0,17.0488,17.0799,17.0488,17.0643,395400.0
2013-09-26 13:30:00,21.99,22.04,21.96,22.0,919200.0,17.0566,17.0954,17.0333,17.0643,919200.0
2013-09-26 14:00:00,22.0,22.0,21.98,22.0,834000.0,17.0643,17.0643,17.0488,17.0643,834000.0
2013-09-26 14:30:00,22.0,22.04,21.99,22.01,1255200.0,17.0643,17.0954,17.0566,17.0721,1255200.0
2013-09-26 15:00:00,22.01,22.05,21.99,22.02,878800.0,17.0721,17.1031,17.0566,17.0799,878800.0
2013-09-26 15:30:00,22.01,22.07,22.0,22.05,3063400.0,17.0721,17.1186,17.0643,17.1031,3063400.0
2013-09-27 09:30:00,22.0,22.15,21.97,22.1,1764000.0,17.0643,17.1807,17.0411,17.1419,1764000.0
2013-09-27 10:00:00,22.09,22.25,22.06,22.24,1949800.0,17.1341,17.2583,17.1109,17.2505,1949800.0
2013-09-27 10:30:00,22.24,22.26,22.22,22.24,1327600.0,17.2505,17.266,17.235,17.2505,1327600.0
2013-09-27 11:00:00,22.23,22.28,22.22,22.24,1620400.0,17.2427,17.2815,17.235,17.2505,1620400.0
2013-09-27 11:30:00,22.24,22.29,22.21,22.25,507400.0,17.2505,17.2893,17.2272,17.2583,507400.0
2013-09-27 12:00:00,22.25,22.33,22.25,22.33,955800.0,17.2583,17.3203,17.2583,17.3203,955800.0
2013-09-27 12:30:00,22.33,22.4,22.32,22.4,1721800.0,17.3203,17.3746,17.3125,17.3746,1721800.0
2013-09-27 13:00:00,22.4,22.43,22.35,22.36,912200.0,17.3746,17.3979,17.3358,17.3436,912200.0
2013-09-27 13:30:00,22.35,22.38,22.33,22.38,921800.0,17.3358,17.3591,17.3203,17.3591,921800.0
2013-09-27 14:00:00,22.38,22.4,22.34,22.4,1145600.0,17.3591,17.3746,17.3281,17.3746,1145600.0
2013-09-27 14:30:00,22.4,22.4,22.34,22.34,1354200.0,17.3746,17.3746,17.3281,17.3281,1354200.0
2013-09-27 15:00:00,22.35,22.36,22.32,22.35,1251600.0,17.3358,17.3436,17.3125,17.3358,1251600.0
2013-09-27 15:30:00,22.34,22.38,22.33,22.37,3074400.0,17.3281,17.3591,17.3203,17.3513,3074400.0
2013-09-30 09:30:00,22.11,22.34,22.11,22.28,3713600.0,17.2238,17.403,17.2238,17.3562,3713600.0
2013-09-30 10:00:00,22.28,22.48,22.28,22.45,2745800.0,17.3562,17.512,17.3562,17.4886,2745800.0
2013-09-30 10:30:00,22.45,22.53,22.45,22.52,2501000.0,17.4886,17.551,17.4886,17.5432,2501000.0
2013-09-30 11:00:00,22.52,22.58,22.42,22.48,2536400.0,17.5432,17.5899,17.4653,17.512,2536400.0
2013-09-30 11:30:00,22.48,22.63,22.48,22.56,2064600.0,17.512,17.6289,17.512,17.5743,2064600.0
2013-09-30 12:00:00,22.56,22.61,22.54,22.55,1486600.0,17.5743,17.6133,17.5588,17.5666,1486600.0
2013-09-30 12:30:00,22.55,22.62,22.55,22.58,1579600.0,17.5666,17.6211,17.5666,17.5899,1579600.0
2013-09-30 13:00:00,22.58,22.65,22.57,22.61,1389400.0,17.5899,17.6445,17.5821,17.6133,1389400.0
2013-09-30 13:30:00,22.6,22.65,22.53,22.54,1524400.0,17.6055,17.6445,17.551,17.5588,1524400.0
2013-09-30 14:00:00,22.54,22.56,22.5,22.53,1220200.0,17.5588,17.5743,17.5276,17.551,1220200.0
2013-09-30 14:30:00,22.54,22.66,22.53,22.65,2099600.0,17.5588,17.6522,17.551,17.6445,2099600.0
2013-09-30 15:00:00,22.65,22.65,22.54,22.59,2093200.0,17.6445,17.6445,17.5588,17.5977,2093200.0
2013-09-30 15:30:00,22.59,22.6,22.5,22.58,5112200.0,17.5977,17.6055,17.5276,17.5899,5112200.0
2013-10-01 09:30:00,22.58,22.73,22.52,22.7,3272000.0,17.5899,17.7068,17.5432,17.6834,3272000.0
2013-10-01 10:00:00,22.7,22.74,22.68,22.68,2265600.0,17.6834,17.7146,17.6678,17.6678,2265600.0
2013-10-01 10:30:00,22.68,22.84,22.68,22.79,2316000.0,17.6678,17.7925,17.6678,17.7535,2316000.0
2013-10-01 11:00:00,22.78,22.88,22.77,22.83,1886600.0,17.7457,17.8236,17.7379,17.7847,1886600.0
2013-10-01 11:30:00,22.82,22.85,22.77,22.8,1134200.0,17.7769,17.8003,17.7379,17.7613,1134200.0
2013-10-01 12:00:00,22.8,22.85,22.79,22.83,1156800.0,17.7613,17.8003,17.7535,17.7847,1156800.0
2013-10-01 12:30:00,22.83,22.84,22.78,22.82,1154800.0,17.7847,17.7925,17.7457,17.7769,1154800.0
2013-10-01 13:00:00,22.82,22.84,22.8,22.81,1287600.0,17.7769,17.7925,17.7613,17.7691,1287600.0
2013-10-01 13:30:00,22.81,22.83,22.77,22.8,1364000.0,17.7691,17.7847,17.7379,17.7613,1364000.0
2013-10-01 14:00:00,22.81,22.82,22.78,22.79,1771400.0,17.7691,17.7769,17.7457,17.7535,1771400.0
2013-10-01 14:30:00,22.78,22.8,22.75,22.78,1379600.0,17.7457,17.7613,17.7224,17.7457,1379600.0
2013-10-01 15:00:00,22.78,22.78,22.72,22.75,1274200.0,17.7457,17.7457,17.699,17.7224,1274200.0
2013-10-01 15:30:00,22.75,22.81,22.75,22.81,3209200.0,17.7224,17.7691,17.7224,17.7691,3209200.0
2013-10-02 09:30:00,22.65,22.72,22.55,22.65,2672400.0,17.6445,17.699,17.5666,17.6445,2672400.0
2013-10-02 10:00:00,22.65,22.72,22.65,22.69,1933000.0,17.6445,17.699,17.6445,17.6756,1933000.0
2013-10-02 10:30:00,22.69,22.69,22.55,22.59,796200.0,17.6756,17.6756,17.5666,17.5977,796200.0
2013-10-02 11:00:00,22.59,22.66,22.57,22.65,941600.0,17.5977,17.6522,17.5821,17.6445,941600.0
2013-10-02 11:30:00,22.66,22.68,22.63,22.65,1042200.0,17.6522,17.6678,17.6289,17.6445,1042200.0
2013-10-02 12:00:00,22.65,22.69,22.62,22.62,899400.0,17.6445,17.6756,17.6211,17.6211,899400.0
2013-10-02 12:30:00,22.61,22.68,22.61,22.61,629800.0,17.6133,17.6678,17.6133,17.6133,629800.0
2013-10-02 13:00:00,22.61,22.72,22.6,22.7,979600.0,17.6133,17.699,17.6055,17.6834,979600.0
2013-10-02 13:30:00,22.7,22.7,22.64,22.65,809800.0,17.6834,17.6834,17.6367,17.6445,809800.0
2013-10-02 14:00:00,22.65,22.65,22.59,22.62,951000.0,17.6445,17.6445,17.5977,17.6211,951000.0
2013-10-02 14:30:00,22.63,22.63,22.56,22.58,930800.0,17.6289,17.6289,17.5743,17.5899,930800.0
2013-10-02 15:00:00,22.59,22.65,22.57,22.65,1108800.0,17.5977,17.6445,17.5821,17.6445,1108800.0
2013-10-02 15:30:00,22.65,22.73,22.63,22.73,2735800.0,17.6445,17.7068,17.6289,17.7068,2735800.0
2013-10-03 09:30:00,22.58,22.65,22.51,22.57,1644800.0,17.5899,17.6445,17.5354,17.5821,1644800.0
2013-10-03 10:00:00,22.57,22.57,22.41,22.45,1438400.0,17.5821,17.5821,17.4575,17.4886,1438400.0
2013-10-03 10:30:00,22.44,22.49,22.39,22.47,1820000.0,17.4809,17.5198,17.4419,17.5042,1820000.0
2013-10-03 11:00:00,22.47,22.52,22.45,22.49,1352000.0,17.5042,17.5432,17.4886,17.5198,1352000.0
2013-10-03 11:30:00,22.48,22.52,22.36,22.38,1397000.0,17.512,17.5432,17.4185,17.4341,1397000.0
2013-10-03 12:00:00,22.38,22.45,22.34,22.42,1112600.0,17.4341,17.4886,17.403,17.4653,1112600.0
2013-10-03 12:30:00,22.43,22.5,22.31,22.48,1616800.0,17.4731,17.5276,17.3796,17.512,1616800.0
2013-10-03 13:00:00,22.48,22.54,22.45,22.54,641600.0,17.512,17.5588,17.4886,17.5588,641600.0
2013-10-03 13:30:00,22.54,22.56,22.41,22.49,772200.0,17.5588,17.5743,17.4575,17.5198,772200.0
2013-10-03 14:00:00,22.5,22.52,22.36,22.48,1042000.0,17.5276,17.5432,17.4185,17.512,1042000.0
2013-10-03 14:30:00,22.48,22.52,22.45,22.5,966400.0,17.512,17.5432,17.4886,17.5276,966400.0
2013-10-03 15:00:00,22.5,22.54,22.49,22.52,1083200.0,17.5276,17.5588,17.5198,17.5432,1083200.0
2013-10-03 15:30:00,22.52,22.57,22.47,22.51,2463000.0,17.5432,17.5821,17.5042,17.5354,2463000.0
2013-10-04 09:30:00,22.46,22.77,22.38,22.72,2564400.0,17.4964,17.7379,17.4341,17.699,2564400.0
2013-10-04 10:00:00,22.73,22.86,22.71,22.82,2241200.0,17.7068,17.808,17.6912,17.7769,2241200.0
2013-10-04 10:30:00,22.82,22.84,22.71,22.75,1393600.0,17.7769,17.7925,17.6912,17.7224,1393600.0
2013-10-04 11:00:00,22.75,22.79,22.7,22.72,960400.0,17.7224,17.7535,17.6834,17.699,960400.0
2013-10-04 11:30:00,22.72,22.77,22.72,22.72,1019400.0,17.699,17.7379,17.699,17.699,1019400.0
2013-10-04 12:00:00,22.72,22.77,22.67,22.75,932000.0,17.699,17.7379,17.66,17.7224,932000.0
2013-10-04 12:30:00,22.75,22.8,22.74,22.75,800200.0,17.7224,17.7613,17.7146,17.7224,800200.0
2013-10-04 13:00:00,22.75,22.78,22.74,22.75,2045600.0,17.7224,17.7457,17.7146,17.7224,2045600.0
2013-10-04 13:30:00,22.75,22.83,22.74,22.83,961000.0,17.7224,17.7847,17.7146,17.7847,961000.0
2013-10-04 14:00:00,22.83,22.86,22.75,22.86,1494200.0,17.7847,17.808,17.7224,17.808,1494200.0
2013-10-04 14:30:00,22.85,22.91,22.83,22.89,1501200.0,17.8003,17.847,17.7847,17.8314,1501200.0
2013-10-04 15:00:00,22.89,22.93,22.86,22.87,2086800.0,17.8314,17.8626,17.808,17.8158,2086800.0
2013-10-04 15:30:00,22.88,22.88,22.82,22.82,3241000.0,17.8236,17.8236,17.7769,17.7769,3241000.0
2013-10-07 09:30:00,22.57,22.81,22.53,22.76,1833800.0,17.5821,17.7691,17.551,17.7301,1833800.0
2013-10-07 10:00:00,22.75,22.95,22.75,22.87,1759400.0,17.7224,17.8782,17.7224,17.8158,1759400.0
2013-10-07 10:30:00,22.87,22.9,22.7,22.71,1335600.0,17.8158,17.8392,17.6834,17.6912,1335600.0
2013-10-07 11:00:00,22.71,22.71,22.63,22.64,888400.0,17.6912,17.6912,17.6289,17.6367,888400.0
2013-10-07 11:30:00,22.64,22.69,22.63,22.65,802600.0,17.6367,17.6756,17.6289,17.6445,802600.0
2013-10-07 12:00:00,22.65,22.67,22.6,22.61,568200.0,17.6445,17.66,17.6055,17.6133,568200.0
2013-10-07 12:30:00,22.6,22.67,22.57,22.61,687400.0,17.6055,17.66,17.5821,17.6133,687400.0
2013-10-07 13:00:00,22.61,22.64,22.58,22.61,955200.0,17.6133,17.6367,17.5899,17.6133,955200.0
2013-10-07 13:30:00,22.61,22.68,22.61,22.68,732600.0,17.6133,17.6678,17.6133,17.6678,732600.0
2013-10-07 14:00:00,22.68,22.72,22.64,22.68,1080000.0,17.6678,17.699,17.6367,17.6678,1080000.0
2013-10-07 14:30:00,22.68,22.71,22.64,22.66,914200.0,17.6678,17.6912,17.6367,17.6522,914200.0
2013-10-07 15:00:00,22.66,22.68,22.61,22.63,1018000.0,17.6522,17.6678,17.6133,17.6289,1018000.0
2013-10-07 15:30:00,22.63,22.64,22.55,22.56,1949000.0,17.6289,17.6367,17.5666,17.5743,1949000.0
2013-10-08 09:30:00,22.51,22.57,22.37,22.47,1247000.0,17.5354,17.5821,17.4263,17.5042,1247000.0
2013-10-08 10:00:00,22.47,22.5,22.4,22.45,1896400.0,17.5042,17.5276,17.4497,17.4886,1896400.0
2013-10-08 10:30:00,22.45,22.46,22.31,22.38,1677000.0,17.4886,17.4964,17.3796,17.4341,1677000.0
2013-10-08 11:00:00,22.38,22.43,22.33,22.36,846000.0,17.4341,17.4731,17.3952,17.4185,846000.0
2013-10-08 11:30:00,22.36,22.36,22.29,22.34,876200.0,17.4185,17.4185,17.364,17.403,876200.0
2013-10-08 12:00:00,22.34,22.35,22.28,22.34,970400.0,17.403,17.4107,17.3562,17.403,970400.0
2013-10-08 12:30:00,22.34,22.38,22.31,22.33,1128400.0,17.403,17.4341,17.3796,17.3952,1128400.0
2013-10-08 13:00:00,22.33,22.38,22.3,22.38,1138200.0,17.3952,17.4341,17.3718,17.4341,1138200.0
2013-10-08 13:30:00,22.38,22.43,22.36,22.38,1242000.0,17.4341,17.4731,17.4185,17.4341,1242000.0
2013-10-08 14:00:00,22.38,22.38,22.3,22.36,961800.0,17.4341,17.4341,17.3718,17.4185,961800.0
2013-10-08 14:30:00,22.36,22.38,22.29,22.34,1326800.0,17.4185,17.4341,17.364,17.403,1326800.0
2013-10-08 15:00:00,22.34,22.39,22.32,22.38,1357600.0,17.403,17.4419,17.3874,17.4341,1357600.0
2013-10-08 15:30:00,22.38,22.4,22.3,22.32,3130800.0,17.4341,17.4497,17.3718,17.3874,3130800.0
2013-10-09 09:30:00,22.41,22.59,22.33,22.58,1757800.0,17.4575,17.5977,17.3952,17.5899,1757800.0
2013-10-09 10:00:00,22.57,22.57,22.42,22.46,1818000.0,17.5821,17.5821,17.4653,17.4964,1818000.0
2013-10-09 10:30:00,22.46,22.47,22.29,22.29,1093800.0,17.4964,17.5042,17.364,17.364,1093800.0
2013-10-09 11:00:00,22.29,22.3,22.08,22.13,1832400.0,17.364,17.3718,17.2004,17.2394,1832400.0
2013-10-09 11:30:00,22.14,22.18,22.13,22.17,1019600.0,17.2472,17.2783,17.2394,17.2705,1019600.0
2013-10-09 12:00:00,22.17,22.2,22.09,22.1,1097400.0,17.2705,17.2939,17.2082,17.216,1097400.0
2013-10-09 12:30:00,22.1,22.11,22.05,22.09,1563000.0,17.216,17.2238,17.177,17.2082,1563000.0
2013-10-09 13:00:00,22.09,22.2,22.09,22.18,1144800.0,17.2082,17.2939,17.2082,17.2783,1144800.0
2013-10-09 13:30:00,22.18,22.23,22.13,22.18,963800.0,17.2783,17.3173,17.2394,17.2783,963800.0
2013-10-09 14:00:00,22.18,22.29,22.16,22.24,982400.0,17.2783,17.364,17.2627,17.3251,982400.0
2013-10-09 14:30:00,22.24,22.25,22.18,22.22,708400.0,17.3251,17.3328,17.2783,17.3095,708400.0
2013-10-09 15:00:00,22.22,22.22,22.17,22.2,822000.0,17.3095,17.3095,17.2705,17.2939,822000.0
2013-10-09 15:30:00,22.2,22.27,22.15,22.17,3704200.0,17.2939,17.3484,17.2549,17.2705,3704200.0
2013-10-10 09:30:00,22.39,22.49,22.31,22.46,2633200.0,17.4419,17.5198,17.3796,17.4964,2633200.0
2013-10-10 10:00:00,22.45,22.47,22.43,22.47,1693400.0,17.4886,17.5042,17.4731,17.5042,1693400.0
2013-10-10 10:30:00,22.47,22.55,22.46,22.54,1090200.0,17.5042,17.5666,17.4964,17.5588,1090200.0
2013-10-10 11:00:00,22.53,22.56,22.5,22.56,1612000.0,17.551,17.5743,17.5276,17.5743,1612000.0
2013-10-10 11:30:00,22.56,22.7,22.55,22.7,1271000.0,17.5743,17.6834,17.5666,17.6834,1271000.0
2013-10-10 12:00:00,22.7,22.71,22.67,22.67,672400.0,17.6834,17.6912,17.66,17.66,672400.0
2013-10-10 12:30:00,22.67,22.67,22.58,22.6,754000.0,17.66,17.66,17.5899,17.6055,754000.0
2013-10-10 13:00:00,22.6,22.61,22.53,22.56,666800.0,17.6055,17.6133,17.551,17.5743,666800.0
2013-10-10 13:30:00,22.56,22.61,22.54,22.61,504400.0,17.5743,17.6133,17.5588,17.6133,504400.0
2013-10-10 14:00:00,22.61,22.61,22.53,22.58,713400.0,17.6133,17.6133,17.551,17.5899,713400.0
2013-10-10 14:30:00,22.59,22.61,22.57,22.61,460400.0,17.5977,17.6133,17.5821,17.6133,460400.0
2013-10-10 15:00:00,22.61,22.7,22.61,22.68,1086200.0,17.6133,17.6834,17.6133,17.6678,1086200.0
2013-10-10 15:30:00,22.68,22.7,22.65,22.67,2514800.0,17.6678,17.6834,17.6445,17.66,2514800.0
2013-10-11 09:30:00,22.57,22.8,22.56,22.79,1163000.0,17.5821,17.7613,17.5743,17.7535,1163000.0
2013-10-11 10:00:00,22.78,22.89,22.77,22.88,1932400.0,17.7457,17.8314,17.7379,17.8236,1932400.0
2013-10-11 10:30:00,22.88,22.92,22.84,22.91,1586800.0,17.8236,17.8548,17.7925,17.847,1586800.0
2013-10-11 11:00:00,22.92,22.95,22.9,22.93,1283600.0,17.8548,17.8782,17.8392,17.8626,1283600.0
2013-10-11 11:30:00,22.93,23.0,22.91,22.93,1174800.0,17.8626,17.9171,17.847,17.8626,1174800.0
2013-10-11 12:00:00,22.93,23.1,22.92,23.08,1726600.0,17.8626,17.995,17.8548,17.9794,1726600.0
2013-10-11 12:30:00,23.08,23.08,23.0,23.0,649200.0,17.9794,17.9794,17.9171,17.9171,649200.0
2013-10-11 13:00:00,23.0,23.04,22.98,23.0,593600.0,17.9171,17.9483,17.9015,17.9171,593600.0
2013-10-11 13:30:00,23.0,23.06,23.0,23.06,708600.0,17.9171,17.9638,17.9171,17.9638,708600.0
2013-10-11 14:00:00,23.06,23.11,23.05,23.08,871400.0,17.9638,18.0028,17.9561,17.9794,871400.0
2013-10-11 14:30:00,23.08,23.08,23.04,23.06,638600.0,17.9794,17.9794,17.9483,17.9638,638600.0
2013-10-11 15:00:00,23.06,23.06,23.03,23.06,1461400.0,17.9638,17.9638,17.9405,17.9638,1461400.0
2013-10-11 15:30:00,23.06,23.09,22.99,23.03,4087200.0,17.9638,17.9872,17.9093,17.9405,4087200.0
2013-10-14 09:30:00,22.96,23.08,22.91,22.95,1416800.0,17.8859,17.9794,17.847,17.8782,1416800.0
2013-10-14 10:00:00,22.95,23.11,22.93,23.11,1301000.0,17.8782,18.0028,17.8626,18.0028,1301000.0
2013-10-14 10:30:00,23.11,23.11,23.03,23.06,1168600.0,18.0028,18.0028,17.9405,17.9638,1168600.0
2013-10-14 11:00:00,23.06,23.07,23.04,23.07,580600.0,17.9638,17.9716,17.9483,17.9716,580600.0
2013-10-14 11:30:00,23.07,23.18,23.06,23.18,1153200.0,17.9716,18.0573,17.9638,18.0573,1153200.0
2013-10-14 12:00:00,23.18,23.18,23.13,23.15,775600.0,18.0573,18.0573,18.0184,18.034,775600.0
2013-10-14 12:30:00,23.15,23.17,23.14,23.17,986600.0,18.034,18.0495,18.0262,18.0495,986600.0
2013-10-14 13:00:00,23.17,23.28,23.16,23.2,1324200.0,18.0495,18.1352,18.0417,18.0729,1324200.0
2013-10-14 13:30:00,23.2,23.22,23.16,23.17,938400.0,18.0729,18.0885,18.0417,18.0495,938400.0
2013-10-14 14:00:00,23.17,23.24,23.16,23.21,595800.0,18.0495,18.1041,18.0417,18.0807,595800.0
2013-10-14 14:30:00,23.21,23.23,23.17,23.2,935800.0,18.0807,18.0963,18.0495,18.0729,935800.0
2013-10-14 15:00:00,23.2,23.23,23.18,23.2,885400.0,18.0729,18.0963,18.0573,18.0729,885400.0
2013-10-14 15:30:00,23.2,23.25,23.15,23.23,2741800.0,18.0729,18.1119,18.034,18.0963,2741800.0
2013-10-15 09:30:00,23.23,23.26,23.03,23.07,2222400.0,18.0963,18.1196,17.9405,17.9716,2222400.0
2013-10-15 10:00:00,23.07,23.23,23.05,23.22,1436600.0,17.9716,18.0963,17.9561,18.0885,1436600.0
2013-10-15 10:30:00,23.22,23.29,23.21,23.26,1511800.0,18.0885,18.143,18.0807,18.1196,1511800.0
2013-10-15 11:00:00,23.25,23.36,23.23,23.3,1640000.0,18.1119,18.1975,18.0963,18.1508,1640000.0
2013-10-15 11:30:00,23.29,23.3,23.24,23.27,873200.0,18.143,18.1508,18.1041,18.1274,873200.0
2013-10-15 12:00:00,23.26,23.3,23.2,23.28,1119200.0,18.1196,18.1508,18.0729,18.1352,1119200.0
2013-10-15 12:30:00,23.29,23.35,23.27,23.34,918800.0,18.143,18.1898,18.1274,18.182,918800.0
2013-10-15 13:00:00,23.33,23.36,23.3,23.31,855200.0,18.1742,18.1975,18.1508,18.1586,855200.0
2013-10-15 13:30:00,23.32,23.41,23.31,23.41,1173800.0,18.1664,18.2365,18.1586,18.2365,1173800.0
2013-10-15 14:00:00,23.41,23.43,23.31,23.31,1309800.0,18.2365,18.2521,18.1586,18.1586,1309800.0
2013-10-15 14:30:00,23.31,23.31,23.2,23.26,1822800.0,18.1586,18.1586,18.0729,18.1196,1822800.0
2013-10-15 15:00:00,23.27,23.33,23.25,23.29,1603600.0,18.1274,18.1742,18.1119,18.143,1603600.0
2013-10-15 15:30:00,23.29,23.29,23.19,23.2,2034600.0,18.143,18.143,18.0651,18.0729,2034600.0
2013-10-16 09:30:00,23.36,23.47,23.23,23.45,2550800.0,18.1975,18.2832,18.0963,18.2677,2550800.0
2013-10-16 10:00:00,23.46,23.57,23.45,23.48,2766800.0,18.2754,18.3611,18.2677,18.291,2766800.0
2013-10-16 10:30:00,23.49,23.54,23.44,23.49,1165200.0,18.2988,18.3378,18.2599,18.2988,1165200.0
2013-10-16 11:00:00,23.49,23.54,23.45,23.5,1408400.0,18.2988,18.3378,18.2677,18.3066,1408400.0
2013-10-16 11:30:00,23.5,23.52,23.47,23.52,2470400.0,18.3066,18.3222,18.2832,18.3222,2470400.0
2013-10-16 12:00:00,23.52,23.55,23.48,23.53,2353000.0,18.3222,18.3456,18.291,18.33,2353000.0
2013-10-16 12:30:00,23.52,23.54,23.49,23.5,1630000.0,18.3222,18.3378,18.2988,18.3066,1630000.0
2013-10-16 13:00:00,23.5,23.53,23.48,23.51,2610400.0,18.3066,18.33,18.291,18.3144,2610400.0
2013-10-16 13:30:00,23.51,23.51,23.4,23.41,2427600.0,18.3144,18.3144,18.2287,18.2365,2427600.0
2013-10-16 14:00:00,23.41,23.43,23.38,23.39,2040400.0,18.2365,18.2521,18.2131,18.2209,2040400.0
2013-10-16 14:30:00,23.39,23.4,23.35,23.38,1785400.0,18.2209,18.2287,18.1898,18.2131,1785400.0
2013-10-16 15:00:00,23.38,23.43,23.36,23.42,1907600.0,18.2131,18.2521,18.1975,18.2443,1907600.0
2013-10-16 15:30:00,23.42,23.49,23.39,23.49,2842200.0,18.2443,18.2988,18.2209,18.2988,2842200.0
2013-10-17 09:30:00,23.44,23.5,23.39,23.43,2047000.0,18.2599,18.3066,18.2209,18.2521,2047000.0
2013-10-17 10:00:00,23.43,23.52,23.42,23.5,1274800.0,18.2521,18.3222,18.2443,18.3066,1274800.0
2013-10-17 10:30:00,23.5,23.51,23.43,23.46,737600.0,18.3066,18.3144,18.2521,18.2754,737600.0
2013-10-17 11:00:00,23.46,23.52,23.46,23.5,694600.0,18.2754,18.3222,18.2754,18.3066,694600.0
2013-10-17 11:30:00,23.5,23.53,23.49,23.5,901400.0,18.3066,18.33,18.2988,18.3066,901400.0
2013-10-17 12:00:00,23.5,23.58,23.49,23.57,756400.0,18.3066,18.3689,18.2988,18.3611,756400.0
2013-10-17 12:30:00,23.57,23.58,23.53,23.57,833000.0,18.3611,18.3689,18.33,18.3611,833000.0
2013-10-17 13:00:00,23.57,23.66,23.56,23.66,1137600.0,18.3611,18.4312,18.3533,18.4312,1137600.0
2013-10-17 13:30:00,23.65,23.68,23.63,23.65,1101400.0,18.4235,18.4468,18.4079,18.4235,1101400.0
2013-10-17 14:00:00,23.65,23.68,23.63,23.63,1595800.0,18.4235,18.4468,18.4079,18.4079,1595800.0
2013-10-17 14:30:00,23.63,23.67,23.63,23.67,780600.0,18.4079,18.439,18.4079,18.439,780600.0
2013-10-17 15:00:00,23.67,23.71,23.65,23.68,1318600.0,18.439,18.4702,18.4235,18.4468,1318600.0
2013-10-17 15:30:00,23.68,23.75,23.67,23.73,3255800.0,18.4468,18.5014,18.439,18.4858,3255800.0
2013-10-18 09:30:00,23.64,23.75,23.57,23.68,4961000.0,18.4157,18.5014,18.3611,18.4468,4961000.0
2013-10-18 10:00:00,23.68,23.71,23.55,23.61,2092000.0,18.4468,18.4702,18.3456,18.3923,2092000.0
2013-10-18 10:30:00,23.6,23.61,23.49,23.5,1213200.0,18.3845,18.3923,18.2988,18.3066,1213200.0
2013-10-18 11:00:00,23.5,23.52,23.48,23.5,1004600.0,18.3066,18.3222,18.291,18.3066,1004600.0
2013-10-18 11:30:00,23.5,23.59,23.5,23.52,453400.0,18.3066,18.3767,18.3066,18.3222,453400.0
2013-10-18 12:00:00,23.53,23.58,23.51,23.55,538600.0,18.33,18.3689,18.3144,18.3456,538600.0
2013-10-18 12:30:00,23.55,23.58,23.53,23.56,872400.0,18.3456,18.3689,18.33,18.3533,872400.0
2013-10-18 13:00:00,23.55,23.59,23.55,23.57,703200.0,18.3456,18.3767,18.3456,18.3611,703200.0
2013-10-18 13:30:00,23.57,23.6,23.56,23.57,602200.0,18.3611,18.3845,18.3533,18.3611,602200.0
2013-10-18 14:00:00,23.56,23.57,23.52,23.54,779600.0,18.3533,18.3611,18.3222,18.3378,779600.0
2013-10-18 14:30:00,23.54,23.57,23.53,23.53,805400.0,18.3378,18.3611,18.33,18.33,805400.0
2013-10-18 15:00:00,23.53,23.55,23.52,23.55,930600.0,18.33,18.3456,18.3222,18.3456,930600.0
2013-10-18 15:30:00,23.55,23.57,23.5,23.53,2704400.0,18.3456,18.3611,18.3066,18.33,2704400.0
2013-10-21 09:30:00,23.47,23.52,23.42,23.5,2204600.0,18.2832,18.3222,18.2443,18.3066,2204600.0
2013-10-21 10:00:00,23.5,23.55,23.43,23.52,1171000.0,18.3066,18.3456,18.2521,18.3222,1171000.0
2013-10-21 10:30:00,23.52,23.52,23.45,23.45,1762600.0,18.3222,18.3222,18.2677,18.2677,1762600.0
2013-10-21 11:00:00,23.46,23.5,23.43,23.5,1374800.0,18.2754,18.3066,18.2521,18.3066,1374800.0
2013-10-21 11:30:00,23.5,23.52,23.48,23.5,697800.0,18.3066,18.3222,18.291,18.3066,697800.0
2013-10-21 12:00:00,23.5,23.5,23.48,23.49,500400.0,18.3066,18.3066,18.291,18.2988,500400.0
2013-10-21 12:30:00,23.49,23.5,23.47,23.5,468400.0,18.2988,18.3066,18.2832,18.3066,468400.0
2013-10-21 13:00:00,23.5,23.5,23.49,23.49,412000.0,18.3066,18.3066,18.2988,18.2988,412000.0
2013-10-21 13:30:00,23.49,23.51,23.47,23.51,515200.0,18.2988,18.3144,18.2832,18.3144,515200.0
2013-10-21 14:00:00,23.5,23.5,23.46,23.48,525400.0,18.3066,18.3066,18.2754,18.291,525400.0
2013-10-21 14:30:00,23.48,23.48,23.45,23.45,734600.0,18.291,18.291,18.2677,18.2677,734600.0
2013-10-21 15:00:00,23.45,23.5,23.44,23.49,933800.0,18.2677,18.3066,18.2599,18.2988,933800.0
2013-10-21 15:30:00,23.49,23.55,23.48,23.55,1636600.0,18.2988,18.3456,18.291,18.3456,1636600.0
2013-10-22 09:30:00,23.71,23.75,23.61,23.73,2440600.0,18.4702,18.5014,18.3923,18.4858,2440600.0
2013-10-22 10:00:00,23.73,23.82,23.72,23.77,1336200.0,18.4858,18.5559,18.478,18.5169,1336200.0
2013-10-22 10:30:00,23.77,23.81,23.67,23.72,2134800.0,18.5169,18.5481,18.439,18.478,2134800.0
2013-10-22 11:00:00,23.72,23.76,23.7,23.73,1095000.0,18.478,18.5091,18.4624,18.4858,1095000.0
2013-10-22 11:30:00,23.73,23.78,23.7,23.78,820800.0,18.4858,18.5247,18.4624,18.5247,820800.0
2013-10-22 12:00:00,23.78,23.78,23.68,23.69,638200.0,18.5247,18.5247,18.4468,18.4546,638200.0
2013-10-22 12:30:00,23.68,23.71,23.67,23.7,831400.0,18.4468,18.4702,18.439,18.4624,831400.0
2013-10-22 13:00:00,23.7,23.7,23.64,23.65,1104200.0,18.4624,18.4624,18.4157,18.4235,1104200.0
2013-10-22 13:30:00,23.64,23.67,23.61,23.65,1152600.0,18.4157,18.439,18.3923,18.4235,1152600.0
2013-10-22 14:00:00,23.66,23.68,23.61,23.64,1029000.0,18.4312,18.4468,18.3923,18.4157,1029000.0
2013-10-22 14:30:00,23.64,23.7,23.63,23.65,1119600.0,18.4157,18.4624,18.4079,18.4235,1119600.0
2013-10-22 15:00:00,23.65,23.72,23.65,23.72,1486400.0,18.4235,18.478,18.4235,18.478,1486400.0
2013-10-22 15:30:00,23.72,23.72,23.66,23.68,2576000.0,18.478,18.478,18.4312,18.4468,2576000.0
2013-10-23 09:30:00,23.57,23.82,23.55,23.64,1226000.0,18.3611,18.5559,18.3456,18.4157,1226000.0
2013-10-23 10:00:00,23.64,23.73,23.6,23.63,1882400.0,18.4157,18.4858,18.3845,18.4079,1882400.0
2013-10-23 10:30:00,23.63,23.7,23.61,23.66,754600.0,18.4079,18.4624,18.3923,18.4312,754600.0
2013-10-23 11:00:00,23.66,23.68,23.6,23.62,740600.0,18.4312,18.4468,18.3845,18.4001,740600.0
2013-10-23 11:30:00,23.63,23.65,23.59,23.6,661000.0,18.4079,18.4235,18.3767,18.3845,661000.0
2013-10-23 12:00:00,23.6,23.6,23.5,23.53,916400.0,18.3845,18.3845,18.3066,18.33,916400.0
2013-10-23 12:30:00,23.53,23.58,23.49,23.58,665800.0,18.33,18.3689,18.2988,18.3689,665800.0
2013-10-23 13:00:00,23.58,23.58,23.5,23.5,847000.0,18.3689,18.3689,18.3066,18.3066,847000.0
2013-10-23 13:30:00,23.5,23.52,23.46,23.46,1020600.0,18.3066,18.3222,18.2754,18.2754,1020600.0
2013-10-23 14:00:00,23.46,23.48,23.44,23.47,1131000.0,18.2754,18.291,18.2599,18.2832,1131000.0
2013-10-23 14:30:00,23.47,23.52,23.46,23.47,917400.0,18.2832,18.3222,18.2754,18.2832,917400.0
2013-10-23 15:00:00,23.48,23.49,23.4,23.43,1464800.0,18.291,18.2988,18.2287,18.2521,1464800.0
2013-10-23 15:30:00,23.43,23.5,23.43,23.49,3816400.0,18.2521,18.3066,18.2521,18.2988,3816400.0
2013-10-24 09:30:00,23.63,23.66,23.5,23.65,1406400.0,18.4079,18.4312,18.3066,18.4235,1406400.0
2013-10-24 10:00:00,23.64,23.73,23.59,23.72,1442600.0,18.4157,18.4858,18.3767,18.478,1442600.0
2013-10-24 10:30:00,23.72,23.75,23.67,23.74,995000.0,18.478,18.5014,18.439,18.4936,995000.0
2013-10-24 11:00:00,23.75,23.82,23.7,23.81,643600.0,18.5014,18.5559,18.4624,18.5481,643600.0
2013-10-24 11:30:00,23.81,23.82,23.75,23.78,545000.0,18.5481,18.5559,18.5014,18.5247,545000.0
2013-10-24 12:00:00,23.78,23.95,23.74,23.93,1524600.0,18.5247,18.6572,18.4936,18.6416,1524600.0
2013-10-24 12:30:00,23.93,23.93,23.86,23.93,905800.0,18.6416,18.6416,18.587,18.6416,905800.0
2013-10-24 13:00:00,23.93,23.97,23.9,23.96,912800.0,18.6416,18.6727,18.6182,18.6649,912800.0
2013-10-24 13:30:00,23.96,24.0,23.92,23.94,949200.0,18.6649,18.6961,18.6338,18.6494,949200.0
2013-10-24 14:00:00,23.94,23.98,23.92,23.93,887800.0,18.6494,18.6805,18.6338,18.6416,887800.0
2013-10-24 14:30:00,23.93,23.93,23.88,23.89,653000.0,18.6416,18.6416,18.6026,18.6104,653000.0
2013-10-24 15:00:00,23.89,23.89,23.81,23.82,1208600.0,18.6104,18.6104,18.5481,18.5559,1208600.0
2013-10-24 15:30:00,23.82,23.89,23.81,23.88,2986400.0,18.5559,18.6104,18.5481,18.6026,2986400.0
2013-10-25 09:30:00,23.98,23.99,23.85,23.95,1738200.0,18.6805,18.6883,18.5793,18.6572,1738200.0
2013-10-25 10:00:00,23.94,23.96,23.89,23.89,1561400.0,18.6494,18.6649,18.6104,18.6104,1561400.0
2013-10-25 10:30:00,23.89,23.92,23.82,23.9,1226200.0,18.6104,18.6338,18.5559,18.6182,1226200.0
2013-10-25 11:00:00,23.9,23.93,23.86,23.93,726600.0,18.6182,18.6416,18.587,18.6416,726600.0
2013-10-25 11:30:00,23.93,24.0,23.92,23.96,1201000.0,18.6416,18.6961,18.6338,18.6649,1201000.0
2013-10-25 12:00:00,23.97,24.06,23.95,24.03,968200.0,18.6727,18.7428,18.6572,18.7195,968200.0
2013-10-25 12:30:00,24.03,24.03,23.99,24.0,769600.0,18.7195,18.7195,18.6883,18.6961,769600.0
2013-10-25 13:00:00,24.0,24.03,23.99,24.01,548600.0,18.6961,18.7195,18.6883,18.7039,548600.0
2013-10-25 13:30:00,24.01,24.08,24.0,24.05,1007800.0,18.7039,18.7584,18.6961,18.7351,1007800.0
2013-10-25 14:00:00,24.05,24.07,24.0,24.0,846600.0,18.7351,18.7506,18.6961,18.6961,846600.0
2013-10-25 14:30:00,24.0,24.0,23.95,23.99,981000.0,18.6961,18.6961,18.6572,18.6883,981000.0
2013-10-25 15:00:00,23.99,24.0,23.96,23.99,1691400.0,18.6883,18.6961,18.6649,18.6883,1691400.0
2013-10-25 15:30:00,23.99,24.1,23.99,24.09,2827200.0,18.6883,18.774,18.6883,18.7662,2827200.0
2013-10-28 09:30:00,24.18,24.18,23.99,24.09,1569200.0,18.8363,18.8363,18.6883,18.7662,1569200.0
2013-10-28 10:00:00,24.09,24.11,24.07,24.1,1548200.0,18.7662,18.7818,18.7506,18.774,1548200.0
2013-10-28 10:30:00,24.1,24.14,24.06,24.14,868000.0,18.774,18.8052,18.7428,18.8052,868000.0
2013-10-28 11:00:00,24.13,24.14,24.08,24.13,2194400.0,18.7974,18.8052,18.7584,18.7974,2194400.0
2013-10-28 11:30:00,24.12,24.15,24.11,24.13,1061800.0,18.7896,18.813,18.7818,18.7974,1061800.0
2013-10-28 12:00:00,24.13,24.13,24.09,24.1,677400.0,18.7974,18.7974,18.7662,18.774,677400.0
2013-10-28 12:30:00,24.1,24.12,24.08,24.11,665400.0,18.774,18.7896,18.7584,18.7818,665400.0
2013-10-28 13:00:00,24.11,24.14,24.1,24.11,518400.0,18.7818,18.8052,18.774,18.7818,518400.0
2013-10-28 13:30:00,24.11,24.13,24.1,24.11,688800.0,18.7818,18.7974,18.774,18.7818,688800.0
2013-10-28 14:00:00,24.11,24.12,24.08,24.12,653000.0,18.7818,18.7896,18.7584,18.7896,653000.0
2013-10-28 14:30:00,24.11,24.16,24.11,24.16,656800.0,18.7818,18.8207,18.7818,18.8207,656800.0
2013-10-28 15:00:00,24.15,24.16,24.09,24.1,1335200.0,18.813,18.8207,18.7662,18.774,1335200.0
2013-10-28 15:30:00,24.1,24.13,24.05,24.13,3321400.0,18.774,18.7974,18.7351,18.7974,3321400.0
2013-10-29 09:30:00,24.1,24.11,23.81,23.95,3278600.0,18.774,18.7818,18.5481,18.6572,3278600.0
2013-10-29 10:00:00,23.94,23.98,23.82,23.88,1924000.0,18.6494,18.6805,18.5559,18.6026,1924000.0
2013-10-29 10:30:00,23.88,23.98,23.88,23.95,1559000.0,18.6026,18.6805,18.6026,18.6572,1559000.0
2013-10-29 11:00:00,23.95,23.97,23.88,23.93,2165200.0,18.6572,18.6727,18.6026,18.6416,2165200.0
2013-10-29 11:30:00,23.93,23.93,23.86,23.91,987000.0,18.6416,18.6416,18.587,18.626,987000.0
2013-10-29 12:00:00,23.91,23.91,23.83,23.84,1816800.0,18.626,18.626,18.5637,18.5715,1816800.0
2013-10-29 12:30:00,23.84,23.84,23.77,23.84,1036800.0,18.5715,18.5715,18.5169,18.5715,1036800.0
2013-10-29 13:00:00,23.83,23.9,23.83,23.86,1334800.0,18.5637,18.6182,18.5637,18.587,1334800.0
2013-10-29 13:30:00,23.86,23.89,23.85,23.86,1266200.0,18.587,18.6104,18.5793,18.587,1266200.0
2013-10-29 14:00:00,23.87,23.9,23.86,23.88,981600.0,18.5948,18.6182,18.587,18.6026,981600.0
2013-10-29 14:30:00,23.88,23.89,23.8,23.81,2293000.0,18.6026,18.6104,18.5403,18.5481,2293000.0
2013-10-29 15:00:00,23.8,23.86,23.78,23.84,2284800.0,18.5403,18.587,18.5247,18.5715,2284800.0
2013-10-29 15:30:00,23.84,23.86,23.79,23.86,3557000.0,18.5715,18.587,18.5325,18.587,3557000.0
2013-10-30 09:30:00,23.93,23.93,23.55,23.57,6807200.0,18.6416,18.6416,18.3456,18.3611,6807200.0
2013-10-30 10:00:00,23.57,23.6,23.43,23.52,2388400.0,18.3611,18.3845,18.2521,18.3222,2388400.0
2013-10-30 10:30:00,23.52,23.63,23.49,23.63,1381600.0,18.3222,18.4079,18.2988,18.4079,1381600.0
2013-10-30 11:00:00,23.63,23.63,23.57,23.6,1504600.0,18.4079,18.4079,18.3611,18.3845,1504600.0
2013-10-30 11:30:00,23.6,23.6,23.5,23.57,1194800.0,18.3845,18.3845,18.3066,18.3611,1194800.0
2013-10-30 12:00:00,23.57,23.61,23.5,23.55,1470600.0,18.3611,18.3923,18.3066,18.3456,1470600.0
2013-10-30 12:30:00,23.55,23.66,23.55,23.65,1004600.0,18.3456,18.4312,18.3456,18.4235,1004600.0
2013-10-30 13:00:00,23.65,23.66,23.5,23.53,803400.0,18.4235,18.4312,18.3066,18.33,803400.0
2013-10-30 13:30:00,23.53,23.66,23.53,23.61,930400.0,18.33,18.4312,18.33,18.3923,930400.0
2013-10-30 14:00:00,23.61,23.68,23.5,23.53,1771000.0,18.3923,18.4468,18.3066,18.33,1771000.0
2013-10-30 14:30:00,23.53,23.58,23.52,23.55,1177600.0,18.33,18.3689,18.3222,18.3456,1177600.0
2013-10-30 15:00:00,23.55,23.6,23.53,23.59,1508600.0,18.3456,18.3845,18.33,18.3767,1508600.0
2013-10-30 15:30:00,23.6,23.61,23.54,23.55,2722800.0,18.3845,18.3923,18.3378,18.3456,2722800.0
2013-10-31 09:30:00,23.29,23.93,23.29,23.83,2389200.0,18.143,18.6416,18.143,18.5637,2389200.0
2013-10-31 10:00:00,23.83,24.01,23.81,23.96,2505600.0,18.5637,18.7039,18.5481,18.6649,2505600.0
2013-10-31 10:30:00,23.96,24.0,23.86,23.99,1176600.0,18.6649,18.6961,18.587,18.6883,1176600.0
2013-10-31 11:00:00,23.98,24.03,23.96,24.01,1574400.0,18.6805,18.7195,18.6649,18.7039,1574400.0
2013-10-31 11:30:00,24.02,24.08,24.0,24.05,1388000.0,18.7117,18.7584,18.6961,18.7351,1388000.0
2013-10-31 12:00:00,24.05,24.07,24.01,24.04,1646400.0,18.7351,18.7506,18.7039,18.7273,1646400.0
2013-10-31 12:30:00,24.03,24.11,24.02,24.02,1009200.0,18.7195,18.7818,18.7117,18.7117,1009200.0
2013-10-31 13:00:00,24.02,24.03,23.98,24.0,1527200.0,18.7117,18.7195,18.6805,18.6961,1527200.0
2013-10-31 13:30:00,24.01,24.08,24.0,24.01,879400.0,18.7039,18.7584,18.6961,18.7039,879400.0
2013-10-31 14:00:00,24.01,24.04,23.96,23.98,2132200.0,18.7039,18.7273,18.6649,18.6805,2132200.0
2013-10-31 14:30:00,23.97,23.99,23.88,23.88,1027800.0,18.6727,18.6883,18.6026,18.6026,1027800.0
2013-10-31 15:00:00,23.88,23.91,23.81,23.89,1225000.0,18.6026,18.626,18.5481,18.6104,1225000.0
2013-10-31 15:30:00,23.88,23.97,23.71,23.8,7433800.0,18.6026,18.6727,18.4702,18.5403,7433800.0
2013-11-01 09:30:00,23.93,24.17,23.86,24.1,3347600.0,18.6416,18.8285,18.587,18.774,3347600.0
2013-11-01 10:00:00,24.11,24.13,23.99,24.03,1547600.0,18.7818,18.7974,18.6883,18.7195,1547600.0
2013-11-01 10:30:00,24.02,24.18,24.0,24.16,3941400.0,18.7117,18.8363,18.6961,18.8207,3941400.0
2013-11-01 11:00:00,24.16,24.17,24.08,24.14,1292800.0,18.8207,18.8285,18.7584,18.8052,1292800.0
2013-11-01 11:30:00,24.14,24.16,24.07,24.08,759600.0,18.8052,18.8207,18.7506,18.7584,759600.0
2013-11-01 12:00:00,24.08,24.12,24.04,24.11,746400.0,18.7584,18.7896,18.7273,18.7818,746400.0
2013-11-01 12:30:00,24.11,24.12,24.09,24.1,550800.0,18.7818,18.7896,18.7662,18.774,550800.0
2013-11-01 13:00:00,24.1,24.12,24.05,24.12,570000.0,18.774,18.7896,18.7351,18.7896,570000.0
2013-11-01 13:30:00,24.11,24.2,24.09,24.17,762600.0,18.7818,18.8519,18.7662,18.8285,762600.0
2013-11-01 14:00:00,24.17,24.2,24.16,24.18,904400.0,18.8285,18.8519,18.8207,18.8363,904400.0
2013-11-01 14:30:00,24.19,24.26,24.17,24.23,1194800.0,18.8441,18.8986,18.8285,18.8753,1194800.0
2013-11-01 15:00:00,24.23,24.29,24.23,24.27,2364000.0,18.8753,18.922,18.8753,18.9064,2364000.0
2013-11-01 15:30:00,24.27,24.38,24.25,24.32,4252800.0,18.9064,18.9921,18.8909,18.9454,4252800.0
2013-11-04 09:30:00,24.34,24.45,24.25,24.28,1344600.0,18.961,19.0467,18.8909,18.9142,1344600.0
2013-11-04 10:00:00,24.28,24.28,24.09,24.12,1006000.0,18.9142,18.9142,18.7662,18.7896,1006000.0
2013-11-04 10:30:00,24.13,24.14,24.02,24.05,1220600.0,18.7974,18.8052,18.7117,18.7351,1220600.0
2013-11-04 11:00:00,24.05,24.1,24.03,24.06,668400.0,18.7351,18.774,18.7195,18.7428,668400.0
2013-11-04 11:30:00,24.06,24.09,24.03,24.08,682400.0,18.7428,18.7662,18.7195,18.7584,682400.0
2013-11-04 12:00:00,24.08,24.08,24.03,24.06,540800.0,18.7584,18.7584,18.7195,18.7428,540800.0
2013-11-04 12:30:00,24.05,24.06,24.0,24.02,435600.0,18.7351,18.7428,18.6961,18.7117,435600.0
2013-11-04 13:00:00,24.02,24.04,24.0,24.01,598600.0,18.7117,18.7273,18.6961,18.7039,598600.0
2013-11-04 13:30:00,24.01,24.1,24.0,24.09,1558600.0,18.7039,18.774,18.6961,18.7662,1558600.0
2013-11-04 14:00:00,24.09,24.11,24.05,24.06,1283000.0,18.7662,18.7818,18.7351,18.7428,1283000.0
2013-11-04 14:30:00,24.06,24.07,24.05,24.06,792600.0,18.7428,18.7506,18.7351,18.7428,792600.0
2013-11-04 15:00:00,24.06,24.08,24.05,24.06,845600.0,18.7428,18.7584,18.7351,18.7428,845600.0
2013-11-04 15:30:00,24.06,24.1,24.05,24.1,2540200.0,18.7428,18.774,18.7351,18.774,2540200.0
2013-11-05 09:30:00,24.17,24.18,23.68,23.74,1857000.0,18.8285,18.8363,18.4468,18.4936,1857000.0
2013-11-05 10:00:00,23.74,23.83,23.69,23.79,1425200.0,18.4936,18.5637,18.4546,18.5325,1425200.0
2013-11-05 10:30:00,23.79,23.84,23.72,23.81,1160800.0,18.5325,18.5715,18.478,18.5481,1160800.0
2013-11-05 11:00:00,23.81,23.88,23.79,23.84,621200.0,18.5481,18.6026,18.5325,18.5715,621200.0
2013-11-05 11:30:00,23.84,23.9,23.83,23.89,573600.0,18.5715,18.6182,18.5637,18.6104,573600.0
2013-11-05 12:00:00,23.9,23.93,23.86,23.93,701400.0,18.6182,18.6416,18.587,18.6416,701400.0
2013-11-05 12:30:00,23.93,23.93,23.89,23.9,588800.0,18.6416,18.6416,18.6104,18.6182,588800.0
2013-11-05 13:00:00,23.9,24.0,23.9,23.98,936400.0,18.6182,18.6961,18.6182,18.6805,936400.0
2013-11-05 13:30:00,23.97,24.0,23.95,24.0,523600.0,18.6727,18.6961,18.6572,18.6961,523600.0
2013-11-05 14:00:00,24.0,24.02,23.97,24.0,938200.0,18.6961,18.7117,18.6727,18.6961,938200.0
2013-11-05 14:30:00,24.0,24.03,23.98,24.0,1184200.0,18.6961,18.7195,18.6805,18.6961,1184200.0
2013-11-05 15:00:00,24.0,24.03,23.96,23.96,810400.0,18.6961,18.7195,18.6649,18.6649,810400.0
2013-11-05 15:30:00,23.97,24.01,23.92,23.92,2444400.0,18.6727,18.7039,18.6338,18.6338,2444400.0
2013-11-06 09:30:00,23.94,24.1,23.93,24.06,2010400.0,18.6494,18.774,18.6416,18.7428,2010400.0
2013-11-06 10:00:00,24.06,24.11,23.93,23.94,1237200.0,18.7428,18.7818,18.6416,18.6494,1237200.0
2013-11-06 10:30:00,23.93,24.01,23.88,23.9,927400.0,18.6416,18.7039,18.6026,18.6182,927400.0
2013-11-06 11:00:00,23.9,23.93,23.86,23.9,689400.0,18.6182,18.6416,18.587,18.6182,689400.0
2013-11-06 11:30:00,23.9,23.9,23.83,23.85,684800.0,18.6182,18.6182,18.5637,18.5793,684800.0
2013-11-06 12:00:00,23.85,23.91,23.85,23.91,659000.0,18.5793,18.626,18.5793,18.626,659000.0
2013-11-06 12:30:00,23.9,23.96,23.89,23.93,836200.0,18.6182,18.6649,18.6104,18.6416,836200.0
2013-11-06 13:00:00,23.93,23.97,23.89,23.96,733200.0,18.6416,18.6727,18.6104,18.6649,733200.0
2013-11-06 13:30:00,23.96,23.99,23.95,23.96,1100400.0,18.6649,18.6883,18.6572,18.6649,1100400.0
2013-11-06 14:00:00,23.95,23.95,23.86,23.89,642800.0,18.6572,18.6572,18.587,18.6104,642800.0
2013-11-06 14:30:00,23.88,23.9,23.86,23.89,801800.0,18.6026,18.6182,18.587,18.6104,801800.0
2013-11-06 15:00:00,23.89,23.93,23.87,23.91,840400.0,18.6104,18.6416,18.5948,18.626,840400.0
2013-11-06 15:30:00,23.92,23.93,23.88,23.91,2178600.0,18.6338,18.6416,18.6026,18.626,2178600.0
2013-11-07 09:30:00,24.04,24.13,23.96,24.06,1447600.0,18.7273,18.7974,18.6649,18.7428,1447600.0
2013-11-07 10:00:00,24.06,24.09,23.98,24.01,1620200.0,18.7428,18.7662,18.6805,18.7039,1620200.0
2013-11-07 10:30:00,24.02,24.02,23.92,23.96,1130600.0,18.7117,18.7117,18.6338,18.6649,1130600.0
2013-11-07 11:00:00,23.96,23.99,23.81,23.83,1112200.0,18.6649,18.6883,18.5481,18.5637,1112200.0
2013-11-07 11:30:00,23.84,23.88,23.82,23.87,863800.0,18.5715,18.6026,18.5559,18.5948,863800.0
2013-11-07 12:00:00,23.87,23.93,23.86,23.91,550200.0,18.5948,18.6416,18.587,18.626,550200.0
2013-11-07 12:30:00,23.91,23.92,23.82,23.82,609600.0,18.626,18.6338,18.5559,18.5559,609600.0
2013-11-07 13:00:00,23.82,23.83,23.72,23.73,810400.0,18.5559,18.5637,18.478,18.4858,810400.0
2013-11-07 13:30:00,23.73,23.75,23.68,23.71,1374000.0,18.4858,18.5014,18.4468,18.4702,1374000.0
2013-11-07 14:00:00,23.71,23.71,23.61,23.66,1394400.0,18.4702,18.4702,18.3923,18.4312,1394400.0
2013-11-07 14:30:00,23.66,23.78,23.62,23.75,1047600.0,18.4312,18.5247,18.4001,18.5014,1047600.0
2013-11-07 15:00:00,23.75,23.75,23.61,23.61,1641400.0,18.5014,18.5014,18.3923,18.3923,1641400.0
2013-11-07 15:30:00,23.61,23.66,23.56,23.62,3505000.0,18.3923,18.4312,18.3533,18.4001,3505000.0
2013-11-08 09:30:00,23.67,23.78,23.48,23.51,1541800.0,18.439,18.5247,18.291,18.3144,1541800.0
2013-11-08 10:00:00,23.51,23.69,23.46,23.69,1588800.0,18.3144,18.4546,18.2754,18.4546,1588800.0
2013-11-08 10:30:00,23.69,23.77,23.66,23.71,1393600.0,18.4546,18.5169,18.4312,18.4702,1393600.0
2013-11-08 11:00:00,23.72,23.79,23.71,23.77,786800.0,18.478,18.5325,18.4702,18.5169,786800.0
2013-11-08 11:30:00,23.77,23.9,23.76,23.85,901600.0,18.5169,18.6182,18.5091,18.5793,901600.0
2013-11-08 12:00:00,23.86,24.02,23.85,24.0,937000.0,18.587,18.7117,18.5793,18.6961,937000.0
2013-11-08 12:30:00,24.0,24.06,23.97,24.06,1170400.0,18.6961,18.7428,18.6727,18.7428,1170400.0
2013-11-08 13:00:00,24.06,24.06,23.97,24.03,1029600.0,18.7428,18.7428,18.6727,18.7195,1029600.0
2013-11-08 13:30:00,24.03,24.08,24.0,24.05,978200.0,18.7195,18.7584,18.6961,18.7351,978200.0
2013-11-08 14:00:00,24.05,24.08,24.02,24.05,975800.0,18.7351,18.7584,18.7117,18.7351,975800.0
2013-11-08 14:30:00,24.05,24.08,24.0,24.04,1091400.0,18.7351,18.7584,18.6961,18.7273,1091400.0
2013-11-08 15:00:00,24.03,24.04,23.98,24.0,928400.0,18.7195,18.7273,18.6805,18.6961,928400.0
2013-11-08 15:30:00,24.0,24.12,23.99,24.07,4159800.0,18.6961,18.7896,18.6883,18.7506,4159800.0
2013-11-11 09:30:00,23.98,24.09,23.79,23.88,2257000.0,18.6805,18.7662,18.5325,18.6026,2257000.0
2013-11-11 10:00:00,23.88,23.93,23.82,23.83,1403800.0,18.6026,18.6416,18.5559,18.5637,1403800.0
2013-11-11 10:30:00,23.83,23.85,23.75,23.77,1267800.0,18.5637,18.5793,18.5014,18.5169,1267800.0
2013-11-11 11:00:00,23.77,23.77,23.69,23.75,1238600.0,18.5169,18.5169,18.4546,18.5014,1238600.0
2013-11-11 11:30:00,23.75,23.75,23.66,23.68,1282600.0,18.5014,18.5014,18.4312,18.4468,1282600.0
2013-11-11 12:00:00,23.68,23.69,23.56,23.58,1664400.0,18.4468,18.4546,18.3533,18.3689,1664400.0
2013-11-11 12:30:00,23.58,23.58,23.53,23.57,1253600.0,18.3689,18.3689,18.33,18.3611,1253600.0
2013-11-11 13:00:00,23.57,23.63,23.57,23.62,1178200.0,18.3611,18.4079,18.3611,18.4001,1178200.0
2013-11-11 13:30:00,23.63,23.68,23.6,23.67,745400.0,18.4079,18.4468,18.3845,18.439,745400.0
2013-11-11 14:00:00,23.68,23.73,23.65,23.73,975400.0,18.4468,18.4858,18.4235,18.4858,975400.0
2013-11-11 14:30:00,23.72,23.77,23.72,23.72,819400.0,18.478,18.5169,18.478,18.478,819400.0
2013-11-11 15:00:00,23.72,23.74,23.7,23.74,586200.0,18.478,18.4936,18.4624,18.4936,586200.0
2013-11-11 15:30:00,23.74,23.75,23.67,23.68,2038600.0,18.4936,18.5014,18.439,18.4468,2038600.0
2013-11-12 09:30:00,23.66,23.67,23.43,23.43,1277800.0,18.4312,18.439,18.2521,18.2521,1277800.0
2013-11-12 10:00:00,23.43,23.47,23.35,23.45,1903800.0,18.2521,18.2832,18.1898,18.2677,1903800.0
2013-11-12 10:30:00,23.45,23.5,23.36,23.36,1025600.0,18.2677,18.3066,18.1975,18.1975,1025600.0
2013-11-12 11:00:00,23.36,23.42,23.34,23.36,910200.0,18.1975,18.2443,18.182,18.1975,910200.0
2013-11-12 11:30:00,23.37,23.4,23.33,23.36,1139000.0,18.2053,18.2287,18.1742,18.1975,1139000.0
2013-11-12 12:00:00,23.36,23.39,23.29,23.38,1204800.0,18.1975,18.2209,18.143,18.2131,1204800.0
2013-11-12 12:30:00,23.38,23.46,23.35,23.44,824600.0,18.2131,18.2754,18.1898,18.2599,824600.0
2013-11-12 13:00:00,23.44,23.5,23.4,23.46,999600.0,18.2599,18.3066,18.2287,18.2754,999600.0
2013-11-12 13:30:00,23.46,23.46,23.4,23.43,713200.0,18.2754,18.2754,18.2287,18.2521,713200.0
2013-11-12 14:00:00,23.43,23.47,23.41,23.46,721400.0,18.2521,18.2832,18.2365,18.2754,721400.0
2013-11-12 14:30:00,23.46,23.55,23.45,23.55,731000.0,18.2754,18.3456,18.2677,18.3456,731000.0
2013-11-12 15:00:00,23.55,23.57,23.48,23.49,936000.0,18.3456,18.3611,18.291,18.2988,936000.0
2013-11-12 15:30:00,23.49,23.53,23.46,23.49,2551200.0,18.2988,18.33,18.2754,18.2988,2551200.0
2013-11-13 09:30:00,23.43,23.47,23.32,23.36,1405200.0,18.2521,18.2832,18.1664,18.1975,1405200.0
2013-11-13 10:00:00,23.37,23.4,23.31,23.38,1050200.0,18.2053,18.2287,18.1586,18.2131,1050200.0
2013-11-13 10:30:00,23.38,23.4,23.35,23.38,956400.0,18.2131,18.2287,18.1898,18.2131,956400.0
2013-11-13 11:00:00,23.38,23.4,23.35,23.38,1382600.0,18.2131,18.2287,18.1898,18.2131,1382600.0
2013-11-13 11:30:00,23.38,23.43,23.38,23.42,864000.0,18.2131,18.2521,18.2131,18.2443,864000.0
2013-11-13 12:00:00,23.42,23.49,23.38,23.49,844400.0,18.2443,18.2988,18.2131,18.2988,844400.0
2013-11-13 12:30:00,23.49,23.56,23.48,23.56,595800.0,18.2988,18.3533,18.291,18.3533,595800.0
2013-11-13 13:00:00,23.56,23.59,23.49,23.59,539000.0,18.3533,18.3767,18.2988,18.3767,539000.0
2013-11-13 13:30:00,23.58,23.59,23.52,23.56,895000.0,18.3689,18.3767,18.3222,18.3533,895000.0
2013-11-13 14:00:00,23.56,23.63,23.55,23.59,571800.0,18.3533,18.4079,18.3456,18.3767,571800.0
2013-11-13 14:30:00,23.59,23.6,23.55,23.56,490800.0,18.3767,18.3845,18.3456,18.3533,490800.0
2013-11-13 15:00:00,23.56,23.61,23.55,23.59,790400.0,18.3533,18.3923,18.3456,18.3767,790400.0
2013-11-13 15:30:00,23.59,23.71,23.58,23.7,2900200.0,18.3767,18.4702,18.3689,18.4624,2900200.0
2013-11-14 09:30:00,23.76,23.84,23.62,23.72,2162800.0,18.5091,18.5715,18.4001,18.478,2162800.0
2013-11-14 10:00:00,23.74,23.78,23.68,23.7,988800.0,18.4936,18.5247,18.4468,18.4624,988800.0
2013-11-14 10:30:00,23.7,23.8,23.68,23.77,1209800.0,18.4624,18.5403,18.4468,18.5169,1209800.0
2013-11-14 11:00:00,23.77,23.89,23.75,23.85,770000.0,18.5169,18.6104,18.5014,18.5793,770000.0
2013-11-14 11:30:00,23.85,23.86,23.8,23.85,507400.0,18.5793,18.587,18.5403,18.5793,507400.0
2013-11-14 12:00:00,23.85,23.85,23.79,23.82,378600.0,18.5793,18.5793,18.5325,18.5559,378600.0
2013-11-14 12:30:00,23.82,23.86,23.81,23.82,344600.0,18.5559,18.587,18.5481,18.5559,344600.0
2013-11-14 13:00:00,23.82,23.85,23.78,23.78,480000.0,18.5559,18.5793,18.5247,18.5247,480000.0
2013-11-14 13:30:00,23.78,23.83,23.77,23.78,569400.0,18.5247,18.5637,18.5169,18.5247,569400.0
2013-11-14 14:00:00,23.78,23.82,23.76,23.81,485000.0,18.5247,18.5559,18.5091,18.5481,485000.0
2013-11-14 14:30:00,23.8,23.81,23.78,23.79,617400.0,18.5403,18.5481,18.5247,18.5325,617400.0
2013-11-14 15:00:00,23.8,23.85,23.79,23.84,647000.0,18.5403,18.5793,18.5325,18.5715,647000.0
2013-11-14 15:30:00,23.84,23.89,23.84,23.84,2362400.0,18.5715,18.6104,18.5715,18.5715,2362400.0
2013-11-15 09:30:00,23.92,24.0,23.77,23.79,4421200.0,18.6338,18.6961,18.5169,18.5325,4421200.0
2013-11-15 10:00:00,23.79,23.86,23.7,23.84,1786000.0,18.5325,18.587,18.4624,18.5715,1786000.0
2013-11-15 10:30:00,23.84,23.85,23.8,23.83,897000.0,18.5715,18.5793,18.5403,18.5637,897000.0
2013-11-15 11:00:00,23.82,23.84,23.8,23.82,1954400.0,18.5559,18.5715,18.5403,18.5559,1954400.0
2013-11-15 11:30:00,23.81,23.82,23.75,23.76,470000.0,18.5481,18.5559,18.5014,18.5091,470000.0
2013-11-15 12:00:00,23.76,23.81,23.76,23.8,685200.0,18.5091,18.5481,18.5091,18.5403,685200.0
2013-11-15 12:30:00,23.8,23.81,23.75,23.75,539800.0,18.5403,18.5481,18.5014,18.5014,539800.0
2013-11-15 13:00:00,23.75,23.78,23.74,23.75,509600.0,18.5014,18.5247,18.4936,18.5014,509600.0
2013-11-15 13:30:00,23.75,23.78,23.73,23.73,428400.0,18.5014,18.5247,18.4858,18.4858,428400.0
2013-11-15 14:00:00,23.73,23.75,23.73,23.75,948600.0,18.4858,18.5014,18.4858,18.5014,948600.0
2013-11-15 14:30:00,23.74,23.77,23.72,23.76,902200.0,18.4936,18.5169,18.478,18.5091,902200.0
2013-11-15 15:00:00,23.75,23.8,23.75,23.78,1136000.0,18.5014,18.5403,18.5014,18.5247,1136000.0
2013-11-15 15:30:00,23.78,23.87,23.77,23.86,3047600.0,18.5247,18.5948,18.5169,18.587,3047600.0
2013-11-18 09:30:00,23.82,23.96,23.79,23.8,1471600.0,18.5559,18.6649,18.5325,18.5403,1471600.0
2013-11-18 10:00:00,23.79,23.88,23.75,23.82,842600.0,18.5325,18.6026,18.5014,18.5559,842600.0
2013-11-18 10:30:00,23.83,23.88,23.82,23.87,657800.0,18.5637,18.6026,18.5559,18.5948,657800.0
2013-11-18 11:00:00,23.86,23.89,23.83,23.85,868800.0,18.587,18.6104,18.5637,18.5793,868800.0
2013-11-18 11:30:00,23.85,23.86,23.82,23.84,772200.0,18.5793,18.587,18.5559,18.5715,772200.0
2013-11-18 12:00:00,23.84,23.88,23.84,23.85,592600.0,18.5715,18.6026,18.5715,18.5793,592600.0
2013-11-18 12:30:00,23.85,23.88,23.82,23.88,932400.0,18.5793,18.6026,18.5559,18.6026,932400.0
2013-11-18 13:00:00,23.88,23.91,23.86,23.89,717000.0,18.6026,18.626,18.587,18.6104,717000.0
2013-11-18 13:30:00,23.89,23.89,23.86,23.88,442000.0,18.6104,18.6104,18.587,18.6026,442000.0
2013-11-18 14:00:00,23.88,23.91,23.86,23.91,720800.0,18.6026,18.626,18.587,18.626,720800.0
2013-11-18 14:30:00,23.91,23.91,23.84,23.84,923200.0,18.626,18.626,18.5715,18.5715,923200.0
2013-11-18 15:00:00,23.84,23.84,23.71,23.74,1332400.0,18.5715,18.5715,18.4702,18.4936,1332400.0
2013-11-18 15:30:00,23.75,23.75,23.67,23.71,3411000.0,18.5014,18.5014,18.439,18.4702,3411000.0
2013-11-19 09:30:00,23.74,23.74,23.55,23.63,1216400.0,18.4936,18.4936,18.3456,18.4079,1216400.0
2013-11-19 10:00:00,23.64,23.71,23.63,23.71,732400.0,18.4157,18.4702,18.4079,18.4702,732400.0
2013-11-19 10:30:00,23.71,23.73,23.64,23.67,1490600.0,18.4702,18.4858,18.4157,18.439,1490600.0
2013-11-19 11:00:00,23.68,23.69,23.61,23.65,423400.0,18.4468,18.4546,18.3923,18.4235,423400.0
2013-11-19 11:30:00,23.65,23.66,23.63,23.64,515000.0,18.4235,18.4312,18.4079,18.4157,515000.0
2013-11-19 12:00:00,23.64,23.75,23.63,23.74,582600.0,18.4157,18.5014,18.4079,18.4936,582600.0
2013-11-19 12:30:00,23.74,23.78,23.73,23.74,514000.0,18.4936,18.5247,18.4858,18.4936,514000.0
2013-11-19 13:00:00,23.74,23.74,23.66,23.66,600800.0,18.4936,18.4936,18.4312,18.4312,600800.0
2013-11-19 13:30:00,23.66,23.67,23.61,23.63,621200.0,18.4312,18.439,18.3923,18.4079,621200.0
2013-11-19 14:00:00,23.62,23.67,23.61,23.65,568800.0,18.4001,18.439,18.3923,18.4235,568800.0
2013-11-19 14:30:00,23.65,23.74,23.65,23.71,730400.0,18.4235,18.4936,18.4235,18.4702,730400.0
2013-11-19 15:00:00,23.71,23.79,23.7,23.75,799200.0,18.4702,18.5325,18.4624,18.5014,799200.0
2013-11-19 15:30:00,23.75,23.77,23.7,23.73,2165800.0,18.5014,18.5169,18.4624,18.4858,2165800.0
2013-11-20 09:30:00,23.85,23.93,23.68,23.71,1782400.0,18.5793,18.6416,18.4468,18.4702,1782400.0
2013-11-20 10:00:00,23.71,23.73,23.6,23.65,1277600.0,18.4702,18.4858,18.3845,18.4235,1277600.0
2013-11-20 10:30:00,23.64,23.66,23.53,23.61,1727800.0,18.4157,18.4312,18.33,18.3923,1727800.0
2013-11-20 11:00:00,23.61,23.65,23.58,23.65,871800.0,18.3923,18.4235,18.3689,18.4235,871800.0
2013-11-20 11:30:00,23.65,23.68,23.61,23.66,466200.0,18.4235,18.4468,18.3923,18.4312,466200.0
2013-11-20 12:00:00,23.66,23.74,23.65,23.72,559000.0,18.4312,18.4936,18.4235,18.478,559000.0
2013-11-20 12:30:00,23.72,23.74,23.68,23.7,401800.0,18.478,18.4936,18.4468,18.4624,401800.0
2013-11-20 13:00:00,23.7,23.72,23.64,23.65,277000.0,18.4624,18.478,18.4157,18.4235,277000.0
2013-11-20 13:30:00,23.64,23.7,23.64,23.68,261600.0,18.4157,18.4624,18.4157,18.4468,261600.0
2013-11-20 14:00:00,23.68,23.68,23.54,23.57,1363000.0,18.4468,18.4468,18.3378,18.3611,1363000.0
2013-11-20 14:30:00,23.57,23.57,23.48,23.5,1632200.0,18.3611,18.3611,18.291,18.3066,1632200.0
2013-11-20 15:00:00,23.5,23.5,23.38,23.43,1632200.0,18.3066,18.3066,18.2131,18.2521,1632200.0
2013-11-20 15:30:00,23.43,23.46,23.41,23.43,2296400.0,18.2521,18.2754,18.2365,18.2521,2296400.0
2013-11-21 09:30:00,23.57,23.62,23.46,23.54,1471000.0,18.3611,18.4001,18.2754,18.3378,1471000.0
2013-11-21 10:00:00,23.55,23.62,23.53,23.62,1067000.0,18.3456,18.4001,18.33,18.4001,1067000.0
2013-11-21 10:30:00,23.61,23.67,23.58,23.6,1578200.0,18.3923,18.439,18.3689,18.3845,1578200.0
2013-11-21 11:00:00,23.6,23.61,23.55,23.58,654600.0,18.3845,18.3923,18.3456,18.3689,654600.0
2013-11-21 11:30:00,23.58,23.61,23.54,23.61,791600.0,18.3689,18.3923,18.3378,18.3923,791600.0
2013-11-21 12:00:00,23.61,23.68,23.6,23.68,342400.0,18.3923,18.4468,18.3845,18.4468,342400.0
2013-11-21 12:30:00,23.68,23.68,23.61,23.63,239000.0,18.4468,18.4468,18.3923,18.4079,239000.0
2013-11-21 13:00:00,23.63,23.72,23.63,23.71,365400.0,18.4079,18.478,18.4079,18.4702,365400.0
2013-11-21 13:30:00,23.71,23.78,23.71,23.78,637200.0,18.4702,18.5247,18.4702,18.5247,637200.0
2013-11-21 14:00:00,23.78,23.86,23.76,23.8,767800.0,18.5247,18.587,18.5091,18.5403,767800.0
2013-11-21 14:30:00,23.8,23.85,23.77,23.83,791800.0,18.5403,18.5793,18.5169,18.5637,791800.0
2013-11-21 15:00:00,23.83,23.85,23.77,23.78,954600.0,18.5637,18.5793,18.5169,18.5247,954600.0
2013-11-21 15:30:00,23.79,23.79,23.7,23.73,2686400.0,18.5325,18.5325,18.4624,18.4858,2686400.0
2013-11-22 09:30:00,23.77,24.53,23.75,24.37,6288200.0,18.5169,19.109,18.5014,18.9843,6288200.0
2013-11-22 10:00:00,24.37,24.58,24.3,24.42,5447000.0,18.9843,19.1479,18.9298,19.0233,5447000.0
2013-11-22 10:30:00,24.42,24.49,24.27,24.33,2157000.0,19.0233,19.0778,18.9064,18.9532,2157000.0
2013-11-22 11:00:00,24.33,24.34,24.24,24.28,2231600.0,18.9532,18.961,18.8831,18.9142,2231600.0
2013-11-22 11:30:00,24.28,24.31,24.25,24.27,955600.0,18.9142,18.9376,18.8909,18.9064,955600.0
2013-11-22 12:00:00,24.27,24.38,24.25,24.38,2416000.0,18.9064,18.9921,18.8909,18.9921,2416000.0
2013-11-22 12:30:00,24.37,24.41,24.3,24.38,1839800.0,18.9843,19.0155,18.9298,18.9921,1839800.0
2013-11-22 13:00:00,24.39,24.48,24.39,24.47,2557400.0,18.9999,19.07,18.9999,19.0622,2557400.0
2013-11-22 13:30:00,24.47,24.47,24.38,24.43,1364000.0,19.0622,19.0622,18.9921,19.0311,1364000.0
2013-11-22 14:00:00,24.43,24.77,24.43,24.77,3329400.0,19.0311,19.2959,19.0311,19.2959,3329400.0
2013-11-22 14:30:00,24.76,24.98,24.75,24.89,9876400.0,19.2881,19.4595,19.2804,19.3894,9876400.0
2013-11-22 15:00:00,24.89,24.89,24.75,24.77,3928200.0,19.3894,19.3894,19.2804,19.2959,3928200.0
2013-11-22 15:30:00,24.77,24.81,24.7,24.76,7267400.0,19.2959,19.3271,19.2414,19.2881,7267400.0
2013-11-25 09:30:00,24.75,24.85,24.67,24.8,3007200.0,19.2804,19.3583,19.218,19.3193,3007200.0
2013-11-25 10:00:00,24.8,24.89,24.8,24.88,2112800.0,19.3193,19.3894,19.3193,19.3816,2112800.0
2013-11-25 10:30:00,24.88,24.92,24.85,24.86,1491400.0,19.3816,19.4128,19.3583,19.3661,1491400.0
2013-11-25 11:00:00,24.86,24.93,24.86,24.9,1214000.0,19.3661,19.4206,19.3661,19.3972,1214000.0
2013-11-25 11:30:00,24.9,24.99,24.9,24.99,1671400.0,19.3972,19.4673,19.3972,19.4673,1671400.0
2013-11-25 12:00:00,24.99,25.15,24.98,25.14,3668000.0,19.4673,19.592,19.4595,19.5842,3668000.0
2013-11-25 12:30:00,25.14,25.23,25.1,25.14,3663600.0,19.5842,19.6543,19.553,19.5842,3663600.0
2013-11-25 13:00:00,25.14,25.38,25.14,25.3,4027000.0,19.5842,19.7711,19.5842,19.7088,4027000.0
2013-11-25 13:30:00,25.29,25.33,25.25,25.25,1832000.0,19.701,19.7322,19.6699,19.6699,1832000.0
2013-11-25 14:00:00,25.25,25.25,25.04,25.07,1730000.0,19.6699,19.6699,19.5063,19.5296,1730000.0
2013-11-25 14:30:00,25.07,25.1,25.0,25.02,1972800.0,19.5296,19.553,19.4751,19.4907,1972800.0
2013-11-25 15:00:00,25.02,25.06,24.93,24.96,2374800.0,19.4907,19.5219,19.4206,19.444,2374800.0
2013-11-25 15:30:00,24.95,24.99,24.92,24.96,5092400.0,19.4362,19.4673,19.4128,19.444,5092400.0
2013-11-26 09:30:00,25.02,25.15,24.93,24.98,1811600.0,19.4907,19.592,19.4206,19.4595,1811600.0
2013-11-26 10:00:00,24.98,25.0,24.79,24.82,1971800.0,19.4595,19.4751,19.3115,19.3349,1971800.0
2013-11-26 10:30:00,24.81,24.89,24.78,24.8,1277000.0,19.3271,19.3894,19.3037,19.3193,1277000.0
2013-11-26 11:00:00,24.8,24.89,24.79,24.86,825000.0,19.3193,19.3894,19.3115,19.3661,825000.0
2013-11-26 11:30:00,24.86,24.88,24.78,24.82,834800.0,19.3661,19.3816,19.3037,19.3349,834800.0
2013-11-26 12:00:00,24.82,24.91,24.82,24.9,591400.0,19.3349,19.405,19.3349,19.3972,591400.0
2013-11-26 12:30:00,24.9,24.9,24.86,24.89,471400.0,19.3972,19.3972,19.3661,19.3894,471400.0
2013-11-26 13:00:00,24.89,24.93,24.86,24.89,1356000.0,19.3894,19.4206,19.3661,19.3894,1356000.0
2013-11-26 13:30:00,24.89,24.92,24.88,24.92,1170200.0,19.3894,19.4128,19.3816,19.4128,1170200.0
2013-11-26 14:00:00,24.92,24.93,24.87,24.91,1399400.0,19.4128,19.4206,19.3738,19.405,1399400.0
2013-11-26 14:30:00,24.91,25.0,24.91,24.97,1264200.0,19.405,19.4751,19.405,19.4517,1264200.0
2013-11-26 15:00:00,24.97,25.03,24.93,24.98,2850400.0,19.4517,19.4985,19.4206,19.4595,2850400.0
2013-11-26 15:30:00,24.98,25.02,24.88,24.89,6009600.0,19.4595,19.4907,19.3816,19.3894,6009600.0
2013-11-27 09:30:00,24.83,25.01,24.79,24.83,1631600.0,19.3427,19.4829,19.3115,19.3427,1631600.0
2013-11-27 10:00:00,24.83,24.83,24.69,24.7,1816600.0,19.3427,19.3427,19.2336,19.2414,1816600.0
2013-11-27 10:30:00,24.7,24.75,24.67,24.69,1141000.0,19.2414,19.2804,19.218,19.2336,1141000.0
2013-11-27 11:00:00,24.7,24.71,24.67,24.7,1009200.0,19.2414,19.2492,19.218,19.2414,1009200.0
2013-11-27 11:30:00,24.7,24.83,24.69,24.83,1780800.0,19.2414,19.3427,19.2336,19.3427,1780800.0
2013-11-27 12:00:00,24.83,24.9,24.79,24.87,1211600.0,19.3427,19.3972,19.3115,19.3738,1211600.0
2013-11-27 12:30:00,24.88,24.88,24.73,24.74,1174400.0,19.3816,19.3816,19.2648,19.2726,1174400.0
2013-11-27 13:00:00,24.74,24.77,24.73,24.77,855200.0,19.2726,19.2959,19.2648,19.2959,855200.0
2013-11-27 13:30:00,24.77,24.81,24.76,24.8,727600.0,19.2959,19.3271,19.2881,19.3193,727600.0
2013-11-27 14:00:00,24.79,24.88,24.79,24.86,938000.0,19.3115,19.3816,19.3115,19.3661,938000.0
2013-11-27 14:30:00,24.86,24.92,24.85,24.91,663600.0,19.3661,19.4128,19.3583,19.405,663600.0
2013-11-27 15:00:00,24.91,24.93,24.88,24.91,872400.0,19.405,19.4206,19.3816,19.405,872400.0
2013-11-27 15:30:00,24.91,24.93,24.89,24.89,1322600.0,19.405,19.4206,19.3894,19.3894,1322600.0
2013-11-29 09:30:00,24.86,24.98,24.83,24.92,1533600.0,19.3661,19.4595,19.3427,19.4128,1533600.0
2013-11-29 10:00:00,24.92,25.0,24.92,24.99,1142000.0,19.4128,19.4751,19.4128,19.4673,1142000.0
2013-11-29 10:30:00,24.99,25.07,24.99,25.03,720600.0,19.4673,19.5296,19.4673,19.4985,720600.0
2013-11-29 11:00:00,25.03,25.06,24.98,25.03,799400.0,19.4985,19.5219,19.4595,19.4985,799400.0
2013-11-29 11:30:00,25.03,25.08,25.02,25.05,606000.0,19.4985,19.5374,19.4907,19.5141,606000.0
2013-11-29 12:00:00,25.05,25.08,25.02,25.03,674000.0,19.5141,19.5374,19.4907,19.4985,674000.0
2013-11-29 12:30:00,25.03,25.08,24.9,24.93,2430400.0,19.4985,19.5374,19.3972,19.4206,2430400.0
2013-12-02 09:30:00,24.91,24.95,24.72,24.73,1825400.0,19.405,19.4362,19.257,19.2648,1825400.0
2013-12-02 10:00:00,24.73,24.75,24.65,24.74,1723200.0,19.2648,19.2804,19.2025,19.2726,1723200.0
2013-12-02 10:30:00,24.74,24.78,24.73,24.77,1109000.0,19.2726,19.3037,19.2648,19.2959,1109000.0
2013-12-02 11:00:00,24.77,24.78,24.7,24.7,838400.0,19.2959,19.3037,19.2414,19.2414,838400.0
2013-12-02 11:30:00,24.71,24.76,24.67,24.75,729200.0,19.2492,19.2881,19.218,19.2804,729200.0
2013-12-02 12:00:00,24.75,24.78,24.73,24.73,1044400.0,19.2804,19.3037,19.2648,19.2648,1044400.0
2013-12-02 12:30:00,24.73,24.75,24.71,24.73,916200.0,19.2648,19.2804,19.2492,19.2648,916200.0
2013-12-02 13:00:00,24.73,24.78,24.72,24.74,1020800.0,19.2648,19.3037,19.257,19.2726,1020800.0
2013-12-02 13:30:00,24.74,24.79,24.74,24.75,953400.0,19.2726,19.3115,19.2726,19.2804,953400.0
2013-12-02 14:00:00,24.75,24.79,24.73,24.75,1242200.0,19.2804,19.3115,19.2648,19.2804,1242200.0
2013-12-02 14:30:00,24.76,24.76,24.72,24.75,1412400.0,19.2881,19.2881,19.257,19.2804,1412400.0
2013-12-02 15:00:00,24.74,24.75,24.65,24.67,2331400.0,19.2726,19.2804,19.2025,19.218,2331400.0
2013-12-02 15:30:00,24.67,24.67,24.54,24.56,4834800.0,19.218,19.218,19.1168,19.1323,4834800.0
2013-12-03 09:30:00,24.52,24.68,24.35,24.4,1812400.0,19.1012,19.2258,18.9688,19.0077,1812400.0
2013-12-03 10:00:00,24.4,24.5,24.35,24.43,1483600.0,19.0077,19.0856,18.9688,19.0311,1483600.0
2013-12-03 10:30:00,24.44,24.44,24.35,24.38,1064200.0,19.0389,19.0389,18.9688,18.9921,1064200.0
2013-12-03 11:00:00,24.38,24.38,24.23,24.26,1226400.0,18.9921,18.9921,18.8753,18.8986,1226400.0
2013-12-03 11:30:00,24.25,24.26,24.18,24.22,1484800.0,18.8909,18.8986,18.8363,18.8675,1484800.0
2013-12-03 12:00:00,24.22,24.23,24.15,24.16,1208600.0,18.8675,18.8753,18.813,18.8207,1208600.0
2013-12-03 12:30:00,24.16,24.23,24.14,24.22,1551800.0,18.8207,18.8753,18.8052,18.8675,1551800.0
2013-12-03 13:00:00,24.22,24.23,24.14,24.15,811600.0,18.8675,18.8753,18.8052,18.813,811600.0
2013-12-03 13:30:00,24.16,24.17,24.12,24.15,1111600.0,18.8207,18.8285,18.7896,18.813,1111600.0
2013-12-03 14:00:00,24.15,24.2,24.13,24.18,1108000.0,18.813,18.8519,18.7974,18.8363,1108000.0
2013-12-03 14:30:00,24.18,24.26,24.17,24.25,919600.0,18.8363,18.8986,18.8285,18.8909,919600.0
2013-12-03 15:00:00,24.25,24.33,24.24,24.3,1982600.0,18.8909,18.9532,18.8831,18.9298,1982600.0
2013-12-03 15:30:00,24.3,24.39,24.29,24.39,3086200.0,18.9298,18.9999,18.922,18.9999,3086200.0
2013-12-04 09:30:00,24.36,24.36,24.16,24.33,1663400.0,18.9765,18.9765,18.8207,18.9532,1663400.0
2013-12-04 10:00:00,24.33,24.5,24.3,24.5,1771600.0,18.9532,19.0856,18.9298,19.0856,1771600.0
2013-12-04 10:30:00,24.5,24.57,24.45,24.57,1248200.0,19.0856,19.1401,19.0467,19.1401,1248200.0
2013-12-04 11:00:00,24.56,24.63,24.45,24.46,1475200.0,19.1323,19.1869,19.0467,19.0544,1475200.0
2013-12-04 11:30:00,24.46,24.51,24.44,24.45,665000.0,19.0544,19.0934,19.0389,19.0467,665000.0
2013-12-04 12:00:00,24.45,24.45,24.32,24.36,1012600.0,19.0467,19.0467,18.9454,18.9765,1012600.0
2013-12-04 12:30:00,24.36,24.4,24.35,24.36,406800.0,18.9765,19.0077,18.9688,18.9765,406800.0
2013-12-04 13:00:00,24.36,24.38,24.19,24.2,939000.0,18.9765,18.9921,18.8441,18.8519,939000.0
2013-12-04 13:30:00,24.2,24.23,24.13,24.21,1115200.0,18.8519,18.8753,18.7974,18.8597,1115200.0
2013-12-04 14:00:00,24.21,24.33,24.2,24.32,905000.0,18.8597,18.9532,18.8519,18.9454,905000.0
2013-12-04 14:30:00,24.32,24.34,24.29,24.32,689400.0,18.9454,18.961,18.922,18.9454,689400.0
2013-12-04 15:00:00,24.32,24.45,24.3,24.43,1316600.0,18.9454,19.0467,18.9298,19.0311,1316600.0
2013-12-04 15:30:00,24.43,24.49,24.4,24.43,1974600.0,19.0311,19.0778,19.0077,19.0311,1974600.0
2013-12-05 09:30:00,24.35,24.43,24.18,24.18,1810400.0,18.9688,19.0311,18.8363,18.8363,1810400.0
2013-12-05 10:00:00,24.18,24.3,24.14,24.15,2183200.0,18.8363,18.9298,18.8052,18.813,2183200.0
2013-12-05 10:30:00,24.15,24.18,24.11,24.18,1346600.0,18.813,18.8363,18.7818,18.8363,1346600.0
2013-12-05 11:00:00,24.18,24.27,24.16,24.25,1297000.0,18.8363,18.9064,18.8207,18.8909,1297000.0
2013-12-05 11:30:00,24.25,24.41,24.24,24.39,1143800.0,18.8909,19.0155,18.8831,18.9999,1143800.0
2013-12-05 12:00:00,24.4,24.42,24.32,24.36,1129600.0,19.0077,19.0233,18.9454,18.9765,1129600.0
2013-12-05 12:30:00,24.36,24.45,24.35,24.42,784400.0,18.9765,19.0467,18.9688,19.0233,784400.0
2013-12-05 13:00:00,24.42,24.45,24.37,24.41,767600.0,19.0233,19.0467,18.9843,19.0155,767600.0
2013-12-05 13:30:00,24.41,24.43,24.36,24.42,792000.0,19.0155,19.0311,18.9765,19.0233,792000.0
2013-12-05 14:00:00,24.43,24.48,24.36,24.38,972000.0,19.0311,19.07,18.9765,18.9921,972000.0
2013-12-05 14:30:00,24.38,24.45,24.37,24.4,1132800.0,18.9921,19.0467,18.9843,19.0077,1132800.0
2013-12-05 15:00:00,24.39,24.48,24.37,24.46,1036200.0,18.9999,19.07,18.9843,19.0544,1036200.0
2013-12-05 15:30:00,24.46,24.55,24.43,24.54,4468000.0,19.0544,19.1246,19.0311,19.1168,4468000.0
2013-12-06 09:30:00,24.75,24.81,24.59,24.61,2607200.0,19.2804,19.3271,19.1557,19.1713,2607200.0
2013-12-06 10:00:00,24.61,24.61,24.5,24.5,1836800.0,19.1713,19.1713,19.0856,19.0856,1836800.0
2013-12-06 10:30:00,24.5,24.63,24.45,24.59,1746000.0,19.0856,19.1869,19.0467,19.1557,1746000.0
2013-12-06 11:00:00,24.58,24.61,24.56,24.58,1290600.0,19.1479,19.1713,19.1323,19.1479,1290600.0
2013-12-06 11:30:00,24.59,24.63,24.58,24.61,1039200.0,19.1557,19.1869,19.1479,19.1713,1039200.0
2013-12-06 12:00:00,24.61,24.61,24.57,24.6,749600.0,19.1713,19.1713,19.1401,19.1635,749600.0
2013-12-06 12:30:00,24.6,24.65,24.6,24.64,1139200.0,19.1635,19.2025,19.1635,19.1947,1139200.0
2013-12-06 13:00:00,24.63,24.65,24.61,24.64,833600.0,19.1869,19.2025,19.1713,19.1947,833600.0
2013-12-06 13:30:00,24.64,24.69,24.62,24.66,839000.0,19.1947,19.2336,19.1791,19.2102,839000.0
2013-12-06 14:00:00,24.66,24.68,24.61,24.61,1090200.0,19.2102,19.2258,19.1713,19.1713,1090200.0
2013-12-06 14:30:00,24.61,24.66,24.55,24.63,1615400.0,19.1713,19.2102,19.1246,19.1869,1615400.0
2013-12-06 15:00:00,24.63,24.66,24.61,24.61,901200.0,19.1869,19.2102,19.1713,19.1713,901200.0
2013-12-06 15:30:00,24.62,24.65,24.57,24.63,2763400.0,19.1791,19.2025,19.1401,19.1869,2763400.0
2013-12-09 09:30:00,24.74,24.76,24.51,24.67,1568400.0,19.2726,19.2881,19.0934,19.218,1568400.0
2013-12-09 10:00:00,24.66,24.67,24.47,24.49,1695400.0,19.2102,19.218,19.0622,19.0778,1695400.0
2013-12-09 10:30:00,24.48,24.59,24.46,24.54,1318200.0,19.07,19.1557,19.0544,19.1168,1318200.0
2013-12-09 11:00:00,24.54,24.59,24.5,24.57,706600.0,19.1168,19.1557,19.0856,19.1401,706600.0
2013-12-09 11:30:00,24.57,24.6,24.55,24.59,412000.0,19.1401,19.1635,19.1246,19.1557,412000.0
2013-12-09 12:00:00,24.59,24.59,24.55,24.56,693800.0,19.1557,19.1557,19.1246,19.1323,693800.0
2013-12-09 12:30:00,24.56,24.61,24.56,24.6,670000.0,19.1323,19.1713,19.1323,19.1635,670000.0
2013-12-09 13:00:00,24.6,24.63,24.58,24.59,742800.0,19.1635,19.1869,19.1479,19.1557,742800.0
2013-12-09 13:30:00,24.59,24.6,24.54,24.57,768000.0,19.1557,19.1635,19.1168,19.1401,768000.0
2013-12-09 14:00:00,24.56,24.57,24.5,24.52,719800.0,19.1323,19.1401,19.0856,19.1012,719800.0
2013-12-09 14:30:00,24.52,24.57,24.52,24.55,745400.0,19.1012,19.1401,19.1012,19.1246,745400.0
2013-12-09 15:00:00,24.55,24.56,24.52,24.54,1012200.0,19.1246,19.1323,19.1012,19.1168,1012200.0
2013-12-09 15:30:00,24.54,24.58,24.52,24.58,2788400.0,19.1168,19.1479,19.1012,19.1479,2788400.0
2013-12-10 09:30:00,24.68,24.75,24.56,24.7,2392600.0,19.2258,19.2804,19.1323,19.2414,2392600.0
2013-12-10 10:00:00,24.7,24.79,24.66,24.7,1350800.0,19.2414,19.3115,19.2102,19.2414,1350800.0
2013-12-10 10:30:00,24.7,24.74,24.65,24.66,1461600.0,19.2414,19.2726,19.2025,19.2102,1461600.0
2013-12-10 11:00:00,24.66,24.68,24.64,24.67,698000.0,19.2102,19.2258,19.1947,19.218,698000.0
2013-12-10 11:30:00,24.67,24.72,24.66,24.71,897000.0,19.218,19.257,19.2102,19.2492,897000.0
2013-12-10 12:00:00,24.71,24.73,24.67,24.72,868200.0,19.2492,19.2648,19.218,19.257,868200.0
2013-12-10 12:30:00,24.72,24.73,24.69,24.73,521200.0,19.257,19.2648,19.2336,19.2648,521200.0
2013-12-10 13:00:00,24.73,24.76,24.72,24.72,1177200.0,19.2648,19.2881,19.257,19.257,1177200.0
2013-12-10 13:30:00,24.73,24.74,24.7,24.7,750200.0,19.2648,19.2726,19.2414,19.2414,750200.0
2013-12-10 14:00:00,24.71,24.72,24.68,24.72,611000.0,19.2492,19.257,19.2258,19.257,611000.0
2013-12-10 14:30:00,24.72,24.76,24.71,24.72,901200.0,19.257,19.2881,19.2492,19.257,901200.0
2013-12-10 15:00:00,24.72,24.73,24.7,24.72,1087400.0,19.257,19.2648,19.2414,19.257,1087400.0
2013-12-10 15:30:00,24.72,24.73,24.65,24.71,3566400.0,19.257,19.2648,19.2025,19.2492,3566400.0
2013-12-11 09:30:00,24.68,24.7,24.42,24.45,2068200.0,19.2258,19.2414,19.0233,19.0467,2068200.0
2013-12-11 10:00:00,24.46,24.49,24.41,24.43,1375200.0,19.0544,19.0778,19.0155,19.0311,1375200.0
2013-12-11 10:30:00,24.43,24.64,24.43,24.63,1142400.0,19.0311,19.1947,19.0311,19.1869,1142400.0
2013-12-11 11:00:00,24.63,24.68,24.5,24.61,815200.0,19.1869,19.2258,19.0856,19.1713,815200.0
2013-12-11 11:30:00,24.62,24.64,24.53,24.56,943200.0,19.1791,19.1947,19.109,19.1323,943200.0
2013-12-11 12:00:00,24.56,24.57,24.52,24.55,1359000.0,19.1323,19.1401,19.1012,19.1246,1359000.0
2013-12-11 12:30:00,24.54,24.57,24.48,24.5,1025200.0,19.1168,19.1401,19.07,19.0856,1025200.0
2013-12-11 13:00:00,24.5,24.53,24.49,24.49,551400.0,19.0856,19.109,19.0778,19.0778,551400.0
2013-12-11 13:30:00,24.49,24.54,24.49,24.49,690200.0,19.0778,19.1168,19.0778,19.0778,690200.0
2013-12-11 14:00:00,24.49,24.5,24.4,24.43,1293800.0,19.0778,19.0856,19.0077,19.0311,1293800.0
2013-12-11 14:30:00,24.43,24.46,24.4,24.43,908400.0,19.0311,19.0544,19.0077,19.0311,908400.0
2013-12-11 15:00:00,24.43,24.46,24.42,24.42,1623000.0,19.0311,19.0544,19.0233,19.0233,1623000.0
2013-12-11 15:30:00,24.43,24.45,24.33,24.33,3370600.0,19.0311,19.0467,18.9532,18.9532,3370600.0
2013-12-12 09:30:00,24.27,24.58,24.25,24.55,2119000.0,18.9064,19.1479,18.8909,19.1246,2119000.0
2013-12-12 10:00:00,24.54,24.58,24.43,24.48,953000.0,19.1168,19.1479,19.0311,19.07,953000.0
2013-12-12 10:30:00,24.48,24.48,24.4,24.44,851800.0,19.07,19.07,19.0077,19.0389,851800.0
2013-12-12 11:00:00,24.45,24.47,24.38,24.39,779000.0,19.0467,19.0622,18.9921,18.9999,779000.0
2013-12-12 11:30:00,24.39,24.41,24.34,24.35,617600.0,18.9999,19.0155,18.961,18.9688,617600.0
2013-12-12 12:00:00,24.36,24.36,24.28,24.34,893000.0,18.9765,18.9765,18.9142,18.961,893000.0
2013-12-12 12:30:00,24.34,24.36,24.31,24.34,546200.0,18.961,18.9765,18.9376,18.961,546200.0
2013-12-12 13:00:00,24.34,24.42,24.33,24.42,762200.0,18.961,19.0233,18.9532,19.0233,762200.0
2013-12-12 13:30:00,24.42,24.44,24.39,24.41,657000.0,19.0233,19.0389,18.9999,19.0155,657000.0
2013-12-12 14:00:00,24.41,24.47,24.41,24.46,879400.0,19.0155,19.0622,19.0155,19.0544,879400.0
2013-12-12 14:30:00,24.46,24.47,24.39,24.44,977000.0,19.0544,19.0622,18.9999,19.0389,977000.0
2013-12-12 15:00:00,24.44,24.49,24.4,24.48,905800.0,19.0389,19.0778,19.0077,19.07,905800.0
2013-12-12 15:30:00,24.47,24.48,24.32,24.34,2925400.0,19.0622,19.07,18.9454,18.961,2925400.0
2013-12-13 09:30:00,24.43,24.55,24.35,24.5,1942400.0,19.0311,19.1246,18.9688,19.0856,1942400.0
2013-12-13 10:00:00,24.51,24.58,24.46,24.54,2346200.0,19.0934,19.1479,19.0544,19.1168,2346200.0
2013-12-13 10:30:00,24.54,24.74,24.52,24.68,3798800.0,19.1168,19.2726,19.1012,19.2258,3798800.0
2013-12-13 11:00:00,24.68,24.68,24.58,24.58,983400.0,19.2258,19.2258,19.1479,19.1479,983400.0
2013-12-13 11:30:00,24.58,24.61,24.49,24.52,1479000.0,19.1479,19.1713,19.0778,19.1012,1479000.0
2013-12-13 12:00:00,24.53,24.6,24.48,24.6,1189400.0,19.109,19.1635,19.07,19.1635,1189400.0
2013-12-13 12:30:00,24.6,24.6,24.54,24.55,566800.0,19.1635,19.1635,19.1168,19.1246,566800.0
2013-12-13 13:00:00,24.55,24.61,24.51,24.6,1086800.0,19.1246,19.1713,19.0934,19.1635,1086800.0
2013-12-13 13:30:00,24.6,24.6,24.54,24.56,582000.0,19.1635,19.1635,19.1168,19.1323,582000.0
2013-12-13 14:00:00,24.56,24.57,24.48,24.52,963400.0,19.1323,19.1401,19.07,19.1012,963400.0
2013-12-13 14:30:00,24.52,24.55,24.5,24.55,825600.0,19.1012,19.1246,19.0856,19.1246,825600.0
2013-12-13 15:00:00,24.55,24.6,24.54,24.58,802800.0,19.1246,19.1635,19.1168,19.1479,802800.0
2013-12-13 15:30:00,24.58,24.59,24.5,24.5,2188600.0,19.1479,19.1557,19.0856,19.0856,2188600.0
2013-12-16 09:30:00,24.56,24.77,24.48,24.71,2532000.0,19.1323,19.2959,19.07,19.2492,2532000.0
2013-12-16 10:00:00,24.72,24.77,24.7,24.74,1820600.0,19.257,19.2959,19.2414,19.2726,1820600.0
2013-12-16 10:30:00,24.74,24.74,24.66,24.68,1084400.0,19.2726,19.2726,19.2102,19.2258,1084400.0
2013-12-16 11:00:00,24.68,24.77,24.62,24.77,1389400.0,19.2258,19.2959,19.1791,19.2959,1389400.0
2013-12-16 11:30:00,24.76,24.81,24.74,24.79,1647600.0,19.2881,19.3271,19.2726,19.3115,1647600.0
2013-12-16 12:00:00,24.79,24.79,24.72,24.72,631800.0,19.3115,19.3115,19.257,19.257,631800.0
2013-12-16 12:30:00,24.72,24.74,24.7,24.71,924800.0,19.257,19.2726,19.2414,19.2492,924800.0
2013-12-16 13:00:00,24.7,24.73,24.66,24.7,782400.0,19.2414,19.2648,19.2102,19.2414,782400.0
2013-12-16 13:30:00,24.7,24.71,24.67,24.68,1128000.0,19.2414,19.2492,19.218,19.2258,1128000.0
2013-12-16 14:00:00,24.68,24.71,24.66,24.68,629600.0,19.2258,19.2492,19.2102,19.2258,629600.0
2013-12-16 14:30:00,24.68,24.69,24.63,24.65,874800.0,19.2258,19.2336,19.1869,19.2025,874800.0
2013-12-16 15:00:00,24.65,24.68,24.62,24.65,802600.0,19.2025,19.2258,19.1791,19.2025,802600.0
2013-12-16 15:30:00,24.65,24.7,24.61,24.63,4343400.0,19.2025,19.2414,19.1713,19.1869,4343400.0
2013-12-17 09:30:00,24.79,24.81,24.47,24.5,1560000.0,19.3115,19.3271,19.0622,19.0856,1560000.0
2013-12-17 10:00:00,24.5,24.61,24.5,24.51,1136200.0,19.0856,19.1713,19.0856,19.0934,1136200.0
2013-12-17 10:30:00,24.51,24.51,24.4,24.41,995400.0,19.0934,19.0934,19.0077,19.0155,995400.0
2013-12-17 11:00:00,24.41,24.45,24.37,24.43,963000.0,19.0155,19.0467,18.9843,19.0311,963000.0
2013-12-17 11:30:00,24.43,24.49,24.4,24.46,1090800.0,19.0311,19.0778,19.0077,19.0544,1090800.0
2013-12-17 12:00:00,24.46,24.5,24.44,24.48,660600.0,19.0544,19.0856,19.0389,19.07,660600.0
2013-12-17 12:30:00,24.48,24.54,24.47,24.5,718000.0,19.07,19.1168,19.0622,19.0856,718000.0
2013-12-17 13:00:00,24.5,24.55,24.5,24.53,828000.0,19.0856,19.1246,19.0856,19.109,828000.0
2013-12-17 13:30:00,24.53,24.54,24.48,24.53,742600.0,19.109,19.1168,19.07,19.109,742600.0
2013-12-17 14:00:00,24.53,24.58,24.5,24.54,885600.0,19.109,19.1479,19.0856,19.1168,885600.0
2013-12-17 14:30:00,24.54,24.56,24.52,24.55,717200.0,19.1168,19.1323,19.1012,19.1246,717200.0
2013-12-17 15:00:00,24.55,24.59,24.54,24.57,867600.0,19.1246,19.1557,19.1168,19.1401,867600.0
2013-12-17 15:30:00,24.57,24.58,24.52,24.52,1390000.0,19.1401,19.1479,19.1012,19.1012,1390000.0
2013-12-18 09:30:00,24.63,24.82,24.57,24.77,1798800.0,19.1869,19.3349,19.1401,19.2959,1798800.0
2013-12-18 10:00:00,24.77,24.85,24.73,24.78,1108200.0,19.2959,19.3583,19.2648,19.3037,1108200.0
2013-12-18 10:30:00,24.78,24.79,24.72,24.75,657000.0,19.3037,19.3115,19.257,19.2804,657000.0
2013-12-18 11:00:00,24.74,24.8,24.72,24.79,854400.0,19.2726,19.3193,19.257,19.3115,854400.0
2013-12-18 11:30:00,24.8,24.85,24.77,24.77,1601600.0,19.3193,19.3583,19.2959,19.2959,1601600.0
2013-12-18 12:00:00,24.77,24.83,24.76,24.77,816200.0,19.2959,19.3427,19.2881,19.2959,816200.0
2013-12-18 12:30:00,24.77,24.77,24.66,24.69,862400.0,19.2959,19.2959,19.2102,19.2336,862400.0
2013-12-18 13:00:00,24.68,24.68,24.54,24.65,1983800.0,19.2258,19.2258,19.1168,19.2025,1983800.0
2013-12-18 13:30:00,24.64,24.78,24.61,24.64,962800.0,19.1947,19.3037,19.1713,19.1947,962800.0
2013-12-18 14:00:00,24.64,24.92,24.35,24.82,2184800.0,19.1947,19.4128,18.9688,19.3349,2184800.0
2013-12-18 14:30:00,24.82,24.96,24.82,24.93,1840000.0,19.3349,19.444,19.3349,19.4206,1840000.0
2013-12-18 15:00:00,24.93,25.05,24.92,25.01,3760000.0,19.4206,19.5141,19.4128,19.4829,3760000.0
2013-12-18 15:30:00,25.02,25.15,25.01,25.14,5178600.0,19.4907,19.592,19.4829,19.5842,5178600.0
2013-12-19 09:30:00,25.0,25.21,24.99,25.13,1872800.0,19.4751,19.6387,19.4673,19.5764,1872800.0
2013-12-19 10:00:00,25.14,25.22,25.02,25.18,1835800.0,19.5842,19.6465,19.4907,19.6153,1835800.0
2013-12-19 10:30:00,25.18,25.24,25.15,25.21,1281600.0,19.6153,19.6621,19.592,19.6387,1281600.0
2013-12-19 11:00:00,25.21,25.25,25.21,25.24,640800.0,19.6387,19.6699,19.6387,19.6621,640800.0
2013-12-19 11:30:00,25.24,25.27,25.22,25.22,900200.0,19.6621,19.6854,19.6465,19.6465,900200.0
2013-12-19 12:00:00,25.22,25.27,25.22,25.25,852600.0,19.6465,19.6854,19.6465,19.6699,852600.0
2013-12-19 12:30:00,25.25,25.26,25.2,25.23,507000.0,19.6699,19.6777,19.6309,19.6543,507000.0
2013-12-19 13:00:00,25.23,25.32,25.22,25.31,1137200.0,19.6543,19.7244,19.6465,19.7166,1137200.0
2013-12-19 13:30:00,25.31,25.37,25.3,25.35,1256000.0,19.7166,19.7633,19.7088,19.7478,1256000.0
2013-12-19 14:00:00,25.35,25.38,25.27,25.28,871200.0,19.7478,19.7711,19.6854,19.6932,871200.0
2013-12-19 14:30:00,25.28,25.37,25.27,25.36,1532200.0,19.6932,19.7633,19.6854,19.7556,1532200.0
2013-12-19 15:00:00,25.36,25.39,25.33,25.34,1426800.0,19.7556,19.7789,19.7322,19.74,1426800.0
2013-12-19 15:30:00,25.34,25.41,25.33,25.39,4107800.0,19.74,19.7945,19.7322,19.7789,4107800.0
2013-12-20 09:30:00,25.46,25.61,25.31,25.58,8684600.0,19.8335,19.9503,19.7166,19.9269,8684600.0
2013-12-20 10:00:00,25.58,25.59,25.52,25.57,1750800.0,19.9269,19.9347,19.8802,19.9191,1750800.0
2013-12-20 10:30:00,25.57,25.6,25.55,25.59,1171400.0,19.9191,19.9425,19.9036,19.9347,1171400.0
2013-12-20 11:00:00,25.59,25.6,25.54,25.54,1206600.0,19.9347,19.9425,19.8958,19.8958,1206600.0
2013-12-20 11:30:00,25.55,25.62,25.54,25.59,1152800.0,19.9036,19.9581,19.8958,19.9347,1152800.0
2013-12-20 12:00:00,25.59,25.63,25.57,25.63,633200.0,19.9347,19.9659,19.9191,19.9659,633200.0
2013-12-20 12:30:00,25.63,25.65,25.58,25.58,1139000.0,19.9659,19.9815,19.9269,19.9269,1139000.0
2013-12-20 13:00:00,25.58,25.61,25.56,25.6,1070400.0,19.9269,19.9503,19.9114,19.9425,1070400.0
2013-12-20 13:30:00,25.61,25.61,25.57,25.59,923400.0,19.9503,19.9503,19.9191,19.9347,923400.0
2013-12-20 14:00:00,25.59,25.62,25.58,25.6,1353600.0,19.9347,19.9581,19.9269,19.9425,1353600.0
2013-12-20 14:30:00,25.6,25.61,25.58,25.59,993400.0,19.9425,19.9503,19.9269,19.9347,993400.0
2013-12-20 15:00:00,25.59,25.59,25.52,25.52,1142200.0,19.9347,19.9347,19.8802,19.8802,1142200.0
2013-12-20 15:30:00,25.52,25.56,25.43,25.47,5464800.0,19.8802,19.9114,19.8101,19.8412,5464800.0
2013-12-23 09:30:00,25.49,25.73,25.48,25.58,1629800.0,19.8568,20.0438,19.849,19.9269,1629800.0
2013-12-23 10:00:00,25.57,25.6,25.49,25.55,1277600.0,19.9191,19.9425,19.8568,19.9036,1277600.0
2013-12-23 10:30:00,25.55,25.56,25.48,25.49,1008400.0,19.9036,19.9114,19.849,19.8568,1008400.0
2013-12-23 11:00:00,25.49,25.5,25.48,25.5,447000.0,19.8568,19.8646,19.849,19.8646,447000.0
2013-12-23 11:30:00,25.5,25.5,25.45,25.48,550400.0,19.8646,19.8646,19.8257,19.849,550400.0
2013-12-23 12:00:00,25.48,25.51,25.48,25.5,384200.0,19.849,19.8724,19.849,19.8646,384200.0
2013-12-23 12:30:00,25.5,25.5,25.47,25.5,423800.0,19.8646,19.8646,19.8412,19.8646,423800.0
2013-12-23 13:00:00,25.5,25.52,25.49,25.5,2373200.0,19.8646,19.8802,19.8568,19.8646,2373200.0
2013-12-23 13:30:00,25.5,25.5,25.46,25.49,1115200.0,19.8646,19.8646,19.8335,19.8568,1115200.0
2013-12-23 14:00:00,25.49,25.52,25.46,25.46,1075000.0,19.8568,19.8802,19.8335,19.8335,1075000.0
2013-12-23 14:30:00,25.47,25.49,25.44,25.47,652400.0,19.8412,19.8568,19.8179,19.8412,652400.0
2013-12-23 15:00:00,25.47,25.5,25.45,25.45,1047800.0,19.8412,19.8646,19.8257,19.8257,1047800.0
2013-12-23 15:30:00,25.45,25.5,25.45,25.5,1933800.0,19.8257,19.8646,19.8257,19.8646,1933800.0
2013-12-24 09:30:00,25.46,25.5,25.36,25.36,769400.0,19.8335,19.8646,19.7556,19.7556,769400.0
2013-12-24 10:00:00,25.36,25.53,25.36,25.5,1171800.0,19.7556,19.888,19.7556,19.8646,1171800.0
2013-12-24 10:30:00,25.5,25.53,25.49,25.5,464800.0,19.8646,19.888,19.8568,19.8646,464800.0
2013-12-24 11:00:00,25.5,25.55,25.49,25.55,769200.0,19.8646,19.9036,19.8568,19.9036,769200.0
2013-12-24 11:30:00,25.55,25.59,25.53,25.55,709000.0,19.9036,19.9347,19.888,19.9036,709000.0
2013-12-24 12:00:00,25.55,25.6,25.55,25.58,862000.0,19.9036,19.9425,19.9036,19.9269,862000.0
2013-12-24 12:30:00,25.58,25.65,25.58,25.64,1213800.0,19.9269,19.9815,19.9269,19.9737,1213800.0
2013-12-26 09:30:00,25.59,25.75,25.56,25.72,1118600.0,19.9347,20.0594,19.9114,20.036,1118600.0
2013-12-26 10:00:00,25.72,25.72,25.61,25.65,864600.0,20.036,20.036,19.9503,19.9815,864600.0
2013-12-26 10:30:00,25.65,25.71,25.65,25.68,432800.0,19.9815,20.0282,19.9815,20.0048,432800.0
2013-12-26 11:00:00,25.68,25.73,25.68,25.72,394200.0,20.0048,20.0438,20.0048,20.036,394200.0
2013-12-26 11:30:00,25.72,25.73,25.7,25.73,391000.0,20.036,20.0438,20.0204,20.0438,391000.0
2013-12-26 12:00:00,25.73,25.74,25.68,25.71,491600.0,20.0438,20.0516,20.0048,20.0282,491600.0
2013-12-26 12:30:00,25.71,25.74,25.7,25.74,318600.0,20.0282,20.0516,20.0204,20.0516,318600.0
2013-12-26 13:00:00,25.74,25.75,25.7,25.71,386800.0,20.0516,20.0594,20.0204,20.0282,386800.0
2013-12-26 13:30:00,25.72,25.74,25.71,25.74,410000.0,20.036,20.0516,20.0282,20.0516,410000.0
2013-12-26 14:00:00,25.74,25.75,25.72,25.73,428600.0,20.0516,20.0594,20.036,20.0438,428600.0
2013-12-26 14:30:00,25.73,25.74,25.67,25.72,586200.0,20.0438,20.0516,19.997,20.036,586200.0
2013-12-26 15:00:00,25.72,25.76,25.71,25.75,577600.0,20.036,20.0672,20.0282,20.0594,577600.0
2013-12-26 15:30:00,25.76,25.78,25.73,25.75,1648000.0,20.0672,20.0827,20.0438,20.0594,1648000.0
2013-12-27 09:30:00,25.87,25.87,25.66,25.81,1742000.0,20.1528,20.1528,19.9893,20.1061,1742000.0
2013-12-27 10:00:00,25.8,25.88,25.78,25.8,894400.0,20.0983,20.1606,20.0827,20.0983,894400.0
2013-12-27 10:30:00,25.8,25.83,25.73,25.78,571000.0,20.0983,20.1217,20.0438,20.0827,571000.0
2013-12-27 11:00:00,25.78,25.84,25.76,25.83,638800.0,20.0827,20.1295,20.0672,20.1217,638800.0
2013-12-27 11:30:00,25.84,25.86,25.77,25.82,585800.0,20.1295,20.1451,20.0749,20.1139,585800.0
2013-12-27 12:00:00,25.82,25.83,25.79,25.81,580600.0,20.1139,20.1217,20.0905,20.1061,580600.0
2013-12-27 12:30:00,25.81,25.82,25.77,25.8,269200.0,20.1061,20.1139,20.0749,20.0983,269200.0
2013-12-27 13:00:00,25.8,25.84,25.79,25.83,492800.0,20.0983,20.1295,20.0905,20.1217,492800.0
2013-12-27 13:30:00,25.83,25.85,25.81,25.85,580800.0,20.1217,20.1373,20.1061,20.1373,580800.0
2013-12-27 14:00:00,25.85,25.88,25.83,25.86,816800.0,20.1373,20.1606,20.1217,20.1451,816800.0
2013-12-27 14:30:00,25.86,25.9,25.86,25.87,535400.0,20.1451,20.1762,20.1451,20.1528,535400.0
2013-12-27 15:00:00,25.87,25.9,25.86,25.9,641600.0,20.1528,20.1762,20.1451,20.1762,641600.0
2013-12-27 15:30:00,25.89,25.9,25.86,25.89,2034600.0,20.1684,20.1762,20.1451,20.1684,2034600.0
2013-12-30 09:30:00,25.79,25.84,25.78,25.84,1250600.0,20.1661,20.2051,20.1582,20.2051,1250600.0
2013-12-30 10:00:00,25.84,25.93,25.84,25.88,1333800.0,20.2051,20.2755,20.2051,20.2364,1333800.0
2013-12-30 10:30:00,25.87,25.88,25.84,25.87,744600.0,20.2286,20.2364,20.2051,20.2286,744600.0
2013-12-30 11:00:00,25.86,25.88,25.85,25.86,560600.0,20.2208,20.2364,20.213,20.2208,560600.0
2013-12-30 11:30:00,25.86,25.89,25.85,25.88,598600.0,20.2208,20.2442,20.213,20.2364,598600.0
2013-12-30 12:00:00,25.88,25.88,25.85,25.87,396400.0,20.2364,20.2364,20.213,20.2286,396400.0
2013-12-30 12:30:00,25.88,25.9,25.86,25.87,466200.0,20.2364,20.2521,20.2208,20.2286,466200.0
2013-12-30 13:00:00,25.86,25.91,25.85,25.89,413200.0,20.2208,20.2599,20.213,20.2442,413200.0
2013-12-30 13:30:00,25.89,25.91,25.85,25.89,522200.0,20.2442,20.2599,20.213,20.2442,522200.0
2013-12-30 14:00:00,25.9,25.9,25.86,25.88,474200.0,20.2521,20.2521,20.2208,20.2364,474200.0
2013-12-30 14:30:00,25.88,25.9,25.87,25.89,493400.0,20.2364,20.2521,20.2286,20.2442,493400.0
2013-12-30 15:00:00,25.89,25.95,25.88,25.89,981200.0,20.2442,20.2912,20.2364,20.2442,981200.0
2013-12-30 15:30:00,25.89,26.01,25.88,25.93,2786400.0,20.2442,20.3381,20.2364,20.2755,2786400.0
2013-12-31 09:30:00,26.03,26.03,25.86,25.95,1465600.0,20.3537,20.3537,20.2208,20.2912,1465600.0
2013-12-31 10:00:00,25.95,25.97,25.89,25.9,785000.0,20.2912,20.3068,20.2442,20.2521,785000.0
2013-12-31 10:30:00,25.9,25.94,25.9,25.9,757800.0,20.2521,20.2833,20.2521,20.2521,757800.0
2013-12-31 11:00:00,25.9,25.97,25.88,25.88,782400.0,20.2521,20.3068,20.2364,20.2364,782400.0
2013-12-31 11:30:00,25.88,25.9,25.86,25.86,661600.0,20.2364,20.2521,20.2208,20.2208,661600.0
2013-12-31 12:00:00,25.86,25.9,25.86,25.89,495600.0,20.2208,20.2521,20.2208,20.2442,495600.0
2013-12-31 12:30:00,25.89,25.93,25.89,25.91,906600.0,20.2442,20.2755,20.2442,20.2599,906600.0
2013-12-31 13:00:00,25.91,25.93,25.9,25.92,956600.0,20.2599,20.2755,20.2521,20.2677,956600.0
2013-12-31 13:30:00,25.92,25.93,25.89,25.93,581800.0,20.2677,20.2755,20.2442,20.2755,581800.0
2013-12-31 14:00:00,25.93,25.93,25.89,25.91,1078800.0,20.2755,20.2755,20.2442,20.2599,1078800.0
2013-12-31 14:30:00,25.92,25.93,25.91,25.93,651600.0,20.2677,20.2755,20.2599,20.2755,651600.0
2013-12-31 15:00:00,25.93,25.93,25.87,25.92,1049200.0,20.2755,20.2755,20.2286,20.2677,1049200.0
2013-12-31 15:30:00,25.93,26.05,25.91,25.98,5122600.0,20.2755,20.3694,20.2599,20.3146,5122600.0
2014-01-02 09:30:00,25.9,25.95,25.66,25.72,3256800.0,20.2521,20.2912,20.0644,20.1113,3256800.0
2014-01-02 10:00:00,25.72,25.79,25.67,25.68,1950200.0,20.1113,20.1661,20.0722,20.08,1950200.0
2014-01-02 10:30:00,25.68,25.78,25.66,25.75,1181600.0,20.08,20.1582,20.0644,20.1348,1181600.0
2014-01-02 11:00:00,25.75,25.84,25.75,25.83,759200.0,20.1348,20.2051,20.1348,20.1973,759200.0
2014-01-02 11:30:00,25.84,25.85,25.78,25.8,863600.0,20.2051,20.213,20.1582,20.1739,863600.0
2014-01-02 12:00:00,25.8,25.83,25.78,25.78,619800.0,20.1739,20.1973,20.1582,20.1582,619800.0
2014-01-02 12:30:00,25.78,25.78,25.68,25.71,1016800.0,20.1582,20.1582,20.08,20.1035,1016800.0
2014-01-02 13:00:00,25.71,25.75,25.71,25.74,852400.0,20.1035,20.1348,20.1035,20.127,852400.0
2014-01-02 13:30:00,25.73,25.74,25.68,25.74,1035800.0,20.1191,20.127,20.08,20.127,1035800.0
2014-01-02 14:00:00,25.74,25.76,25.64,25.67,917800.0,20.127,20.1426,20.0488,20.0722,917800.0
2014-01-02 14:30:00,25.67,25.73,25.67,25.68,1139000.0,20.0722,20.1191,20.0722,20.08,1139000.0
2014-01-02 15:00:00,25.68,25.73,25.68,25.7,1470000.0,20.08,20.1191,20.08,20.0957,1470000.0
2014-01-02 15:30:00,25.7,25.75,25.66,25.73,2977600.0,20.0957,20.1348,20.0644,20.1191,2977600.0
2014-01-03 09:30:00,25.66,25.83,25.64,25.8,1635800.0,20.0644,20.1973,20.0488,20.1739,1635800.0
2014-01-03 10:00:00,25.8,25.86,25.75,25.78,942400.0,20.1739,20.2208,20.1348,20.1582,942400.0
2014-01-03 10:30:00,25.78,25.81,25.61,25.63,1030200.0,20.1582,20.1817,20.0253,20.0409,1030200.0
2014-01-03 11:00:00,25.63,25.67,25.59,25.59,810800.0,20.0409,20.0722,20.0097,20.0097,810800.0
2014-01-03 11:30:00,25.59,25.59,25.5,25.55,1101200.0,20.0097,20.0097,19.9393,19.9784,1101200.0
2014-01-03 12:00:00,25.55,25.56,25.52,25.56,526800.0,19.9784,19.9862,19.9549,19.9862,526800.0
2014-01-03 12:30:00,25.55,25.61,25.54,25.54,380200.0,19.9784,20.0253,19.9706,19.9706,380200.0
2014-01-03 13:00:00,25.54,25.56,25.52,25.52,615400.0,19.9706,19.9862,19.9549,19.9549,615400.0
2014-01-03 13:30:00,25.53,25.53,25.48,25.48,839200.0,19.9628,19.9628,19.9237,19.9237,839200.0
2014-01-03 14:00:00,25.48,25.49,25.43,25.49,1117800.0,19.9237,19.9315,19.8846,19.9315,1117800.0
2014-01-03 14:30:00,25.48,25.57,25.47,25.55,701000.0,19.9237,19.994,19.9158,19.9784,701000.0
2014-01-03 15:00:00,25.55,25.6,25.51,25.58,1169600.0,19.9784,20.0175,19.9471,20.0018,1169600.0
2014-01-03 15:30:00,25.58,25.61,25.52,25.54,2186600.0,20.0018,20.0253,19.9549,19.9706,2186600.0
2014-01-06 09:30:00,25.56,25.81,25.56,25.67,2245800.0,19.9862,20.1817,19.9862,20.0722,2245800.0
2014-01-06 10:00:00,25.67,25.7,25.61,25.62,1431000.0,20.0722,20.0957,20.0253,20.0331,1431000.0
2014-01-06 10:30:00,25.63,25.66,25.55,25.57,1238000.0,20.0409,20.0644,19.9784,19.994,1238000.0
2014-01-06 11:00:00,25.57,25.6,25.44,25.46,886800.0,19.994,20.0175,19.8924,19.908,886800.0
2014-01-06 11:30:00,25.46,25.48,25.39,25.4,852600.0,19.908,19.9237,19.8533,19.8611,852600.0
2014-01-06 12:00:00,25.4,25.43,25.36,25.36,831800.0,19.8611,19.8846,19.8298,19.8298,831800.0
2014-01-06 12:30:00,25.36,25.4,25.34,25.38,897600.0,19.8298,19.8611,19.8142,19.8455,897600.0
2014-01-06 13:00:00,25.38,25.42,25.38,25.4,778000.0,19.8455,19.8767,19.8455,19.8611,778000.0
2014-01-06 13:30:00,25.4,25.53,25.4,25.51,889600.0,19.8611,19.9628,19.8611,19.9471,889600.0
2014-01-06 14:00:00,25.51,25.53,25.48,25.52,793200.0,19.9471,19.9628,19.9237,19.9549,793200.0
2014-01-06 14:30:00,25.52,25.61,25.52,25.61,606800.0,19.9549,20.0253,19.9549,20.0253,606800.0
2014-01-06 15:00:00,25.6,25.61,25.57,25.6,760800.0,20.0175,20.0253,19.994,20.0175,760800.0
2014-01-06 15:30:00,25.6,25.61,25.5,25.5,2169200.0,20.0175,20.0253,19.9393,19.9393,2169200.0
2014-01-07 09:30:00,25.67,25.78,25.56,25.77,2105600.0,20.0722,20.1582,19.9862,20.1504,2105600.0
2014-01-07 10:00:00,25.77,25.88,25.77,25.86,1610000.0,20.1504,20.2364,20.1504,20.2208,1610000.0
2014-01-07 10:30:00,25.86,25.92,25.82,25.86,1032000.0,20.2208,20.2677,20.1895,20.2208,1032000.0
2014-01-07 11:00:00,25.86,25.89,25.81,25.81,922200.0,20.2208,20.2442,20.1817,20.1817,922200.0
2014-01-07 11:30:00,25.81,25.85,25.8,25.83,418000.0,20.1817,20.213,20.1739,20.1973,418000.0
2014-01-07 12:00:00,25.83,25.86,25.8,25.86,1020600.0,20.1973,20.2208,20.1739,20.2208,1020600.0
2014-01-07 12:30:00,25.86,26.6,25.85,26.17,10319200.0,20.2208,20.7994,20.213,20.4632,10319200.0
2014-01-07 13:00:00,26.17,26.27,26.09,26.25,2522400.0,20.4632,20.5414,20.4006,20.5257,2522400.0
2014-01-07 13:30:00,26.25,26.32,26.14,26.15,2124800.0,20.5257,20.5805,20.4397,20.4475,2124800.0
2014-01-07 14:00:00,26.15,26.25,26.1,26.25,1317400.0,20.4475,20.5257,20.4085,20.5257,1317400.0
2014-01-07 14:30:00,26.25,26.32,26.24,26.32,1177800.0,20.5257,20.5805,20.5179,20.5805,1177800.0
2014-01-07 15:00:00,26.32,26.5,26.31,26.43,3186000.0,20.5805,20.7212,20.5727,20.6665,3186000.0
2014-01-07 15:30:00,26.43,26.51,26.39,26.4,5493600.0,20.6665,20.729,20.6352,20.643,5493600.0
2014-01-08 09:30:00,26.37,26.49,26.26,26.32,2437600.0,20.6196,20.7134,20.5336,20.5805,2437600.0
2014-01-08 10:00:00,26.32,26.48,26.29,26.44,1593800.0,20.5805,20.7056,20.557,20.6743,1593800.0
2014-01-08 10:30:00,26.43,26.55,26.43,26.52,2001800.0,20.6665,20.7603,20.6665,20.7369,2001800.0
2014-01-08 11:00:00,26.52,26.53,26.37,26.43,953800.0,20.7369,20.7447,20.6196,20.6665,953800.0
2014-01-08 11:30:00,26.43,26.52,26.43,26.47,907800.0,20.6665,20.7369,20.6665,20.6978,907800.0
2014-01-08 12:00:00,26.47,26.57,26.45,26.54,1509200.0,20.6978,20.776,20.6821,20.7525,1509200.0
2014-01-08 12:30:00,26.54,26.73,26.53,26.65,2890400.0,20.7525,20.9011,20.7447,20.8385,2890400.0
2014-01-08 13:00:00,26.65,26.67,26.54,26.58,1200000.0,20.8385,20.8542,20.7525,20.7838,1200000.0
2014-01-08 13:30:00,26.58,26.6,26.52,26.57,2058400.0,20.7838,20.7994,20.7369,20.776,2058400.0
2014-01-08 14:00:00,26.57,26.7,26.53,26.54,2383200.0,20.776,20.8776,20.7447,20.7525,2383200.0
2014-01-08 14:30:00,26.53,26.58,26.46,26.5,1132200.0,20.7447,20.7838,20.6899,20.7212,1132200.0
2014-01-08 15:00:00,26.5,26.5,26.27,26.29,2195800.0,20.7212,20.7212,20.5414,20.557,2195800.0
2014-01-08 15:30:00,26.28,26.43,26.28,26.37,4311400.0,20.5492,20.6665,20.5492,20.6196,4311400.0
2014-01-09 09:30:00,26.45,26.45,26.29,26.3,1848600.0,20.6821,20.6821,20.557,20.5648,1848600.0
2014-01-09 10:00:00,26.3,26.34,26.23,26.3,1851800.0,20.5648,20.5961,20.5101,20.5648,1851800.0
2014-01-09 10:30:00,26.3,26.31,26.16,26.21,1110800.0,20.5648,20.5727,20.4554,20.4945,1110800.0
2014-01-09 11:00:00,26.21,26.3,26.17,26.3,1313200.0,20.4945,20.5648,20.4632,20.5648,1313200.0
2014-01-09 11:30:00,26.29,26.3,26.23,26.28,876800.0,20.557,20.5648,20.5101,20.5492,876800.0
2014-01-09 12:00:00,26.27,26.28,26.22,26.26,714400.0,20.5414,20.5492,20.5023,20.5336,714400.0
2014-01-09 12:30:00,26.27,26.35,26.25,26.34,786600.0,20.5414,20.6039,20.5257,20.5961,786600.0
2014-01-09 13:00:00,26.35,26.42,26.33,26.41,3246200.0,20.6039,20.6587,20.5883,20.6509,3246200.0
2014-01-09 13:30:00,26.41,26.43,26.4,26.41,700200.0,20.6509,20.6665,20.643,20.6509,700200.0
2014-01-09 14:00:00,26.42,26.44,26.38,26.43,844400.0,20.6587,20.6743,20.6274,20.6665,844400.0
2014-01-09 14:30:00,26.43,26.51,26.42,26.5,988400.0,20.6665,20.729,20.6587,20.7212,988400.0
2014-01-09 15:00:00,26.5,26.59,26.49,26.53,1401600.0,20.7212,20.7916,20.7134,20.7447,1401600.0
2014-01-09 15:30:00,26.53,26.54,26.42,26.45,2824200.0,20.7447,20.7525,20.6587,20.6821,2824200.0
2014-01-10 09:30:00,26.51,26.65,26.43,26.6,1661800.0,20.729,20.8385,20.6665,20.7994,1661800.0
2014-01-10 10:00:00,26.6,26.6,26.38,26.49,1310200.0,20.7994,20.7994,20.6274,20.7134,1310200.0
2014-01-10 10:30:00,26.49,26.49,26.36,26.42,897000.0,20.7134,20.7134,20.6118,20.6587,897000.0
2014-01-10 11:00:00,26.42,26.47,26.33,26.33,1062200.0,20.6587,20.6978,20.5883,20.5883,1062200.0
2014-01-10 11:30:00,26.33,26.38,26.29,26.36,1145200.0,20.5883,20.6274,20.557,20.6118,1145200.0
2014-01-10 12:00:00,26.37,26.6,26.35,26.57,1432000.0,20.6196,20.7994,20.6039,20.776,1432000.0
2014-01-10 12:30:00,26.58,26.75,26.57,26.67,1861200.0,20.7838,20.9167,20.776,20.8542,1861200.0
2014-01-10 13:00:00,26.67,26.75,26.61,26.69,917600.0,20.8542,20.9167,20.8072,20.8698,917600.0
2014-01-10 13:30:00,26.69,26.75,26.67,26.67,938400.0,20.8698,20.9167,20.8542,20.8542,938400.0
2014-01-10 14:00:00,26.67,26.71,26.65,26.66,723600.0,20.8542,20.8854,20.8385,20.8463,723600.0
2014-01-10 14:30:00,26.66,26.71,26.66,26.7,969800.0,20.8463,20.8854,20.8463,20.8776,969800.0
2014-01-10 15:00:00,26.69,26.8,26.68,26.8,1742600.0,20.8698,20.9558,20.862,20.9558,1742600.0
2014-01-10 15:30:00,26.8,26.86,26.72,26.78,4153600.0,20.9558,21.0027,20.8933,20.9402,4153600.0
2014-01-13 09:30:00,26.72,26.85,26.58,26.59,1584000.0,20.8933,20.9949,20.7838,20.7916,1584000.0
2014-01-13 10:00:00,26.59,26.6,26.52,26.58,1763800.0,20.7916,20.7994,20.7369,20.7838,1763800.0
2014-01-13 10:30:00,26.57,26.61,26.46,26.5,944400.0,20.776,20.8072,20.6899,20.7212,944400.0
2014-01-13 11:00:00,26.5,26.51,26.4,26.48,804000.0,20.7212,20.729,20.643,20.7056,804000.0
2014-01-13 11:30:00,26.47,26.51,26.43,26.5,678400.0,20.6978,20.729,20.6665,20.7212,678400.0
2014-01-13 12:00:00,26.5,26.53,26.43,26.44,1340200.0,20.7212,20.7447,20.6665,20.6743,1340200.0
2014-01-13 12:30:00,26.44,26.44,26.31,26.32,958600.0,20.6743,20.6743,20.5727,20.5805,958600.0
2014-01-13 13:00:00,26.32,26.38,26.27,26.37,983200.0,20.5805,20.6274,20.5414,20.6196,983200.0
2014-01-13 13:30:00,26.37,26.38,26.29,26.34,864000.0,20.6196,20.6274,20.557,20.5961,864000.0
2014-01-13 14:00:00,26.34,26.36,26.23,26.27,1266600.0,20.5961,20.6118,20.5101,20.5414,1266600.0
2014-01-13 14:30:00,26.27,26.3,26.19,26.2,1476800.0,20.5414,20.5648,20.4788,20.4866,1476800.0
2014-01-13 15:00:00,26.2,26.2,26.0,26.08,3400200.0,20.4866,20.4866,20.3303,20.3928,3400200.0
2014-01-13 15:30:00,26.08,26.1,26.0,26.09,3832600.0,20.3928,20.4085,20.3303,20.4006,3832600.0
2014-01-14 09:30:00,26.27,26.35,26.06,26.1,1807600.0,20.5414,20.6039,20.3772,20.4085,1807600.0
2014-01-14 10:00:00,26.1,26.14,26.04,26.04,1339200.0,20.4085,20.4397,20.3615,20.3615,1339200.0
2014-01-14 10:30:00,26.04,26.09,25.99,26.07,1105800.0,20.3615,20.4006,20.3224,20.385,1105800.0
2014-01-14 11:00:00,26.08,26.18,26.06,26.14,1391400.0,20.3928,20.471,20.3772,20.4397,1391400.0
2014-01-14 11:30:00,26.14,26.17,26.11,26.16,970600.0,20.4397,20.4632,20.4163,20.4554,970600.0
2014-01-14 12:00:00,26.16,26.3,26.14,26.25,932000.0,20.4554,20.5648,20.4397,20.5257,932000.0
2014-01-14 12:30:00,26.25,26.31,26.22,26.29,565800.0,20.5257,20.5727,20.5023,20.557,565800.0
2014-01-14 13:00:00,26.29,26.34,26.28,26.3,621200.0,20.557,20.5961,20.5492,20.5648,621200.0
2014-01-14 13:30:00,26.29,26.34,26.28,26.31,637600.0,20.557,20.5961,20.5492,20.5727,637600.0
2014-01-14 14:00:00,26.31,26.36,26.26,26.36,742200.0,20.5727,20.6118,20.5336,20.6118,742200.0
2014-01-14 14:30:00,26.36,26.42,26.35,26.39,1066200.0,20.6118,20.6587,20.6039,20.6352,1066200.0
2014-01-14 15:00:00,26.39,26.43,26.36,26.39,1078000.0,20.6352,20.6665,20.6118,20.6352,1078000.0
2014-01-14 15:30:00,26.39,26.41,26.36,26.4,2548400.0,20.6352,20.6509,20.6118,20.643,2548400.0
2014-01-15 09:30:00,26.61,27.18,26.59,27.15,6784400.0,20.8072,21.2529,20.7916,21.2295,6784400.0
2014-01-15 10:00:00,27.15,27.33,27.15,27.2,4351800.0,21.2295,21.3702,21.2295,21.2686,4351800.0
2014-01-15 10:30:00,27.2,27.21,27.08,27.18,1857600.0,21.2686,21.2764,21.1747,21.2529,1857600.0
2014-01-15 11:00:00,27.18,27.24,27.05,27.09,2229000.0,21.2529,21.2999,21.1513,21.1826,2229000.0
2014-01-15 11:30:00,27.09,27.11,27.03,27.05,962000.0,21.1826,21.1982,21.1356,21.1513,962000.0
2014-01-15 12:00:00,27.05,27.09,27.03,27.06,626800.0,21.1513,21.1826,21.1356,21.1591,626800.0
2014-01-15 12:30:00,27.06,27.07,27.0,27.06,1020000.0,21.1591,21.1669,21.1122,21.1591,1020000.0
2014-01-15 13:00:00,27.05,27.08,27.02,27.02,653000.0,21.1513,21.1747,21.1278,21.1278,653000.0
2014-01-15 13:30:00,27.02,27.07,27.01,27.04,736400.0,21.1278,21.1669,21.12,21.1435,736400.0
2014-01-15 14:00:00,27.04,27.14,27.02,27.09,1181400.0,21.1435,21.2217,21.1278,21.1826,1181400.0
2014-01-15 14:30:00,27.09,27.11,27.07,27.1,817800.0,21.1826,21.1982,21.1669,21.1904,817800.0
2014-01-15 15:00:00,27.1,27.1,27.05,27.08,985000.0,21.1904,21.1904,21.1513,21.1747,985000.0
2014-01-15 15:30:00,27.08,27.08,26.99,27.04,3407600.0,21.1747,21.1747,21.1044,21.1435,3407600.0
2014-01-16 09:30:00,27.04,27.15,26.92,26.97,1749000.0,21.1435,21.2295,21.0496,21.0887,1749000.0
2014-01-16 10:00:00,26.97,27.02,26.88,26.93,1531200.0,21.0887,21.1278,21.0184,21.0575,1531200.0
2014-01-16 10:30:00,26.92,26.93,26.76,26.78,2135800.0,21.0496,21.0575,20.9245,20.9402,2135800.0
2014-01-16 11:00:00,26.78,26.79,26.67,26.72,1124000.0,20.9402,20.948,20.8542,20.8933,1124000.0
2014-01-16 11:30:00,26.72,26.81,26.68,26.78,846800.0,20.8933,20.9636,20.862,20.9402,846800.0
2014-01-16 12:00:00,26.78,26.78,26.67,26.74,967800.0,20.9402,20.9402,20.8542,20.9089,967800.0
2014-01-16 12:30:00,26.74,26.74,26.68,26.68,573600.0,20.9089,20.9089,20.862,20.862,573600.0
2014-01-16 13:00:00,26.68,26.75,26.68,26.74,928400.0,20.862,20.9167,20.862,20.9089,928400.0
2014-01-16 13:30:00,26.74,26.74,26.71,26.71,516600.0,20.9089,20.9089,20.8854,20.8854,516600.0
2014-01-16 14:00:00,26.7,26.75,26.68,26.7,678600.0,20.8776,20.9167,20.862,20.8776,678600.0
2014-01-16 14:30:00,26.71,26.74,26.68,26.68,1099600.0,20.8854,20.9089,20.862,20.862,1099600.0
2014-01-16 15:00:00,26.68,26.72,26.61,26.67,2111200.0,20.862,20.8933,20.8072,20.8542,2111200.0
2014-01-16 15:30:00,26.67,26.79,26.67,26.77,3644400.0,20.8542,20.948,20.8542,20.9323,3644400.0
2014-01-17 09:30:00,26.66,26.72,26.55,26.63,8760000.0,20.8463,20.8933,20.7603,20.8229,8760000.0
2014-01-17 10:00:00,26.63,26.66,26.54,26.58,971400.0,20.8229,20.8463,20.7525,20.7838,971400.0
2014-01-17 10:30:00,26.58,26.63,26.57,26.61,557400.0,20.7838,20.8229,20.776,20.8072,557400.0
2014-01-17 11:00:00,26.61,26.74,26.61,26.73,749800.0,20.8072,20.9089,20.8072,20.9011,749800.0
2014-01-17 11:30:00,26.72,26.79,26.7,26.76,739200.0,20.8933,20.948,20.8776,20.9245,739200.0
2014-01-17 12:00:00,26.75,26.83,26.74,26.78,682200.0,20.9167,20.9793,20.9089,20.9402,682200.0
2014-01-17 12:30:00,26.78,26.78,26.7,26.74,437400.0,20.9402,20.9402,20.8776,20.9089,437400.0
2014-01-17 13:00:00,26.74,26.75,26.67,26.71,453800.0,20.9089,20.9167,20.8542,20.8854,453800.0
2014-01-17 13:30:00,26.71,26.73,26.68,26.73,580200.0,20.8854,20.9011,20.862,20.9011,580200.0
2014-01-17 14:00:00,26.73,26.81,26.68,26.78,1117600.0,20.9011,20.9636,20.862,20.9402,1117600.0
2014-01-17 14:30:00,26.78,26.82,26.71,26.71,761800.0,20.9402,20.9714,20.8854,20.8854,761800.0
2014-01-17 15:00:00,26.72,26.75,26.65,26.66,1353000.0,20.8933,20.9167,20.8385,20.8463,1353000.0
2014-01-17 15:30:00,26.67,26.81,26.62,26.77,4289600.0,20.8542,20.9636,20.8151,20.9323,4289600.0
2014-01-21 09:30:00,27.03,27.16,26.86,26.95,1920000.0,21.1356,21.2373,21.0027,21.0731,1920000.0
2014-01-21 10:00:00,26.95,26.95,26.73,26.75,1575800.0,21.0731,21.0731,20.9011,20.9167,1575800.0
2014-01-21 10:30:00,26.74,26.79,26.67,26.79,937400.0,20.9089,20.948,20.8542,20.948,937400.0
2014-01-21 11:00:00,26.79,26.8,26.59,26.65,1272400.0,20.948,20.9558,20.7916,20.8385,1272400.0
2014-01-21 11:30:00,26.65,26.67,26.6,26.61,778200.0,20.8385,20.8542,20.7994,20.8072,778200.0
2014-01-21 12:00:00,26.61,26.7,26.53,26.67,1018000.0,20.8072,20.8776,20.7447,20.8542,1018000.0
2014-01-21 12:30:00,26.67,26.73,26.65,26.71,630200.0,20.8542,20.9011,20.8385,20.8854,630200.0
2014-01-21 13:00:00,26.71,26.72,26.67,26.68,321200.0,20.8854,20.8933,20.8542,20.862,321200.0
2014-01-21 13:30:00,26.68,26.71,26.67,26.68,626400.0,20.862,20.8854,20.8542,20.862,626400.0
2014-01-21 14:00:00,26.68,26.69,26.63,26.64,564400.0,20.862,20.8698,20.8229,20.8307,564400.0
2014-01-21 14:30:00,26.65,26.75,26.64,26.71,1301800.0,20.8385,20.9167,20.8307,20.8854,1301800.0
2014-01-21 15:00:00,26.71,26.73,26.66,26.66,930600.0,20.8854,20.9011,20.8463,20.8463,930600.0
2014-01-21 15:30:00,26.66,26.72,26.64,26.66,2051000.0,20.8463,20.8933,20.8307,20.8463,2051000.0
2014-01-22 09:30:00,26.64,26.72,26.5,26.63,1541200.0,20.8307,20.8933,20.7212,20.8229,1541200.0
2014-01-22 10:00:00,26.63,26.67,26.57,26.66,1487000.0,20.8229,20.8542,20.776,20.8463,1487000.0
2014-01-22 10:30:00,26.66,26.73,26.59,26.62,787200.0,20.8463,20.9011,20.7916,20.8151,787200.0
2014-01-22 11:00:00,26.62,26.64,26.59,26.6,698200.0,20.8151,20.8307,20.7916,20.7994,698200.0
2014-01-22 11:30:00,26.6,26.68,26.6,26.63,896800.0,20.7994,20.862,20.7994,20.8229,896800.0
2014-01-22 12:00:00,26.63,26.7,26.61,26.68,610800.0,20.8229,20.8776,20.8072,20.862,610800.0
2014-01-22 12:30:00,26.67,26.71,26.66,26.71,466600.0,20.8542,20.8854,20.8463,20.8854,466600.0
2014-01-22 13:00:00,26.71,26.79,26.7,26.73,514000.0,20.8854,20.948,20.8776,20.9011,514000.0
2014-01-22 13:30:00,26.73,26.8,26.72,26.8,695600.0,20.9011,20.9558,20.8933,20.9558,695600.0
2014-01-22 14:00:00,26.8,26.82,26.79,26.81,583600.0,20.9558,20.9714,20.948,20.9636,583600.0
2014-01-22 14:30:00,26.81,26.86,26.8,26.86,652000.0,20.9636,21.0027,20.9558,21.0027,652000.0
2014-01-22 15:00:00,26.86,26.88,26.85,26.88,701000.0,21.0027,21.0184,20.9949,21.0184,701000.0
2014-01-22 15:30:00,26.88,26.89,26.82,26.87,2232800.0,21.0184,21.0262,20.9714,21.0105,2232800.0
2014-01-23 09:30:00,26.61,26.79,26.57,26.59,2097800.0,20.8072,20.948,20.776,20.7916,2097800.0
2014-01-23 10:00:00,26.59,26.71,26.58,26.62,1369800.0,20.7916,20.8854,20.7838,20.8151,1369800.0
2014-01-23 10:30:00,26.61,26.65,26.48,26.55,1237800.0,20.8072,20.8385,20.7056,20.7603,1237800.0
2014-01-23 11:00:00,26.54,26.59,26.52,26.55,811800.0,20.7525,20.7916,20.7369,20.7603,811800.0
2014-01-23 11:30:00,26.55,26.56,26.49,26.55,534400.0,20.7603,20.7681,20.7134,20.7603,534400.0
2014-01-23 12:00:00,26.55,26.57,26.45,26.48,1331800.0,20.7603,20.776,20.6821,20.7056,1331800.0
2014-01-23 12:30:00,26.49,26.51,26.45,26.5,931600.0,20.7134,20.729,20.6821,20.7212,931600.0
2014-01-23 13:00:00,26.5,26.5,26.47,26.49,873800.0,20.7212,20.7212,20.6978,20.7134,873800.0
2014-01-23 13:30:00,26.49,26.5,26.42,26.43,1164600.0,20.7134,20.7212,20.6587,20.6665,1164600.0
2014-01-23 14:00:00,26.43,26.47,26.42,26.43,998800.0,20.6665,20.6978,20.6587,20.6665,998800.0
2014-01-23 14:30:00,26.44,26.47,26.42,26.45,888200.0,20.6743,20.6978,20.6587,20.6821,888200.0
2014-01-23 15:00:00,26.45,26.48,26.42,26.47,1387800.0,20.6821,20.7056,20.6587,20.6978,1387800.0
2014-01-23 15:30:00,26.47,26.55,26.45,26.54,2272400.0,20.6978,20.7603,20.6821,20.7525,2272400.0
2014-01-24 09:30:00,26.36,26.38,26.24,26.28,3030400.0,20.6118,20.6274,20.5179,20.5492,3030400.0
2014-01-24 10:00:00,26.28,26.41,26.25,26.41,1563600.0,20.5492,20.6509,20.5257,20.6509,1563600.0
2014-01-24 10:30:00,26.41,26.43,26.31,26.4,1586600.0,20.6509,20.6665,20.5727,20.643,1586600.0
2014-01-24 11:00:00,26.4,26.44,26.25,26.27,2275800.0,20.643,20.6743,20.5257,20.5414,2275800.0
2014-01-24 11:30:00,26.27,26.39,26.26,26.39,1360400.0,20.5414,20.6352,20.5336,20.6352,1360400.0
2014-01-24 12:00:00,26.38,26.43,26.35,26.38,882800.0,20.6274,20.6665,20.6039,20.6274,882800.0
2014-01-24 12:30:00,26.37,26.4,26.33,26.39,868000.0,20.6196,20.643,20.5883,20.6352,868000.0
2014-01-24 13:00:00,26.39,26.42,26.35,26.35,1309200.0,20.6352,20.6587,20.6039,20.6039,1309200.0
2014-01-24 13:30:00,26.35,26.36,26.31,26.33,773400.0,20.6039,20.6118,20.5727,20.5883,773400.0
2014-01-24 14:00:00,26.32,26.32,26.21,26.23,1721000.0,20.5805,20.5805,20.4945,20.5101,1721000.0
2014-01-24 14:30:00,26.24,26.32,26.23,26.28,855600.0,20.5179,20.5805,20.5101,20.5492,855600.0
2014-01-24 15:00:00,26.28,26.28,26.16,26.21,2439800.0,20.5492,20.5492,20.4554,20.4945,2439800.0
2014-01-24 15:30:00,26.21,26.28,26.09,26.2,5483800.0,20.4945,20.5492,20.4006,20.4866,5483800.0
2014-01-27 09:30:00,26.25,26.48,26.2,26.4,2578600.0,20.5257,20.7056,20.4866,20.643,2578600.0
2014-01-27 10:00:00,26.4,26.41,26.29,26.31,2808000.0,20.643,20.6509,20.557,20.5727,2808000.0
2014-01-27 10:30:00,26.31,26.4,26.18,26.28,2279000.0,20.5727,20.643,20.471,20.5492,2279000.0
2014-01-27 11:00:00,26.28,26.32,26.18,26.24,2278000.0,20.5492,20.5805,20.471,20.5179,2278000.0
2014-01-27 11:30:00,26.24,26.24,26.07,26.13,2326400.0,20.5179,20.5179,20.385,20.4319,2326400.0
2014-01-27 12:00:00,26.13,26.13,25.93,25.99,2256400.0,20.4319,20.4319,20.2755,20.3224,2256400.0
2014-01-27 12:30:00,25.99,26.07,25.97,26.02,1376800.0,20.3224,20.385,20.3068,20.3459,1376800.0
2014-01-27 13:00:00,26.02,26.13,26.0,26.13,988400.0,20.3459,20.4319,20.3303,20.4319,988400.0
2014-01-27 13:30:00,26.13,26.28,26.08,26.18,1039000.0,20.4319,20.5492,20.3928,20.471,1039000.0
2014-01-27 14:00:00,26.18,26.93,26.18,26.39,9331000.0,20.471,21.0575,20.471,20.6352,9331000.0
2014-01-27 14:30:00,26.39,26.52,26.36,26.41,1263600.0,20.6352,20.7369,20.6118,20.6509,1263600.0
2014-01-27 15:00:00,26.42,26.49,26.36,26.38,980000.0,20.6587,20.7134,20.6118,20.6274,980000.0
2014-01-27 15:30:00,26.38,26.47,26.23,26.25,4553800.0,20.6274,20.6978,20.5101,20.5257,4553800.0
2014-01-28 09:30:00,27.0,27.07,26.61,26.92,7452400.0,21.1122,21.1669,20.8072,21.0496,7452400.0
2014-01-28 10:00:00,26.92,26.95,26.75,26.79,2475800.0,21.0496,21.0731,20.9167,20.948,2475800.0
2014-01-28 10:30:00,26.78,26.9,26.77,26.79,2342600.0,20.9402,21.034,20.9323,20.948,2342600.0
2014-01-28 11:00:00,26.79,26.79,26.65,26.7,2218200.0,20.948,20.948,20.8385,20.8776,2218200.0
2014-01-28 11:30:00,26.7,26.78,26.54,26.6,1845800.0,20.8776,20.9402,20.7525,20.7994,1845800.0
2014-01-28 12:00:00,26.6,26.61,26.5,26.54,904200.0,20.7994,20.8072,20.7212,20.7525,904200.0
2014-01-28 12:30:00,26.55,26.61,26.5,26.51,817800.0,20.7603,20.8072,20.7212,20.729,817800.0
2014-01-28 13:00:00,26.51,26.51,26.41,26.5,1049800.0,20.729,20.729,20.6509,20.7212,1049800.0
2014-01-28 13:30:00,26.5,26.66,26.48,26.6,1430400.0,20.7212,20.8463,20.7056,20.7994,1430400.0
2014-01-28 14:00:00,26.6,26.61,26.54,26.57,972800.0,20.7994,20.8072,20.7525,20.776,972800.0
2014-01-28 14:30:00,26.57,26.68,26.57,26.65,1395400.0,20.776,20.862,20.776,20.8385,1395400.0
2014-01-28 15:00:00,26.66,26.68,26.62,26.63,1965600.0,20.8463,20.862,20.8151,20.8229,1965600.0
2014-01-28 15:30:00,26.63,26.68,26.58,26.68,3254800.0,20.8229,20.862,20.7838,20.862,3254800.0
2014-01-29 09:30:00,26.29,26.64,26.25,26.41,2111000.0,20.557,20.8307,20.5257,20.6509,2111000.0
2014-01-29 10:00:00,26.42,26.49,26.29,26.3,1548200.0,20.6587,20.7134,20.557,20.5648,1548200.0
2014-01-29 10:30:00,26.3,26.48,26.3,26.45,1311200.0,20.5648,20.7056,20.5648,20.6821,1311200.0
2014-01-29 11:00:00,26.45,26.56,26.45,26.5,1247000.0,20.6821,20.7681,20.6821,20.7212,1247000.0
2014-01-29 11:30:00,26.52,26.55,26.48,26.49,1111000.0,20.7369,20.7603,20.7056,20.7134,1111000.0
2014-01-29 12:00:00,26.49,26.52,26.48,26.49,1642800.0,20.7134,20.7369,20.7056,20.7134,1642800.0
2014-01-29 12:30:00,26.49,26.5,26.42,26.48,1108800.0,20.7134,20.7212,20.6587,20.7056,1108800.0
2014-01-29 13:00:00,26.48,26.55,26.45,26.5,1858200.0,20.7056,20.7603,20.6821,20.7212,1858200.0
2014-01-29 13:30:00,26.5,26.54,26.48,26.53,1225000.0,20.7212,20.7525,20.7056,20.7447,1225000.0
2014-01-29 14:00:00,26.53,26.7,26.48,26.58,2981600.0,20.7447,20.8776,20.7056,20.7838,2981600.0
2014-01-29 14:30:00,26.57,26.73,26.5,26.5,2284200.0,20.776,20.9011,20.7212,20.7212,2284200.0
2014-01-29 15:00:00,26.5,26.64,26.48,26.57,2989800.0,20.7212,20.8307,20.7056,20.776,2989800.0
2014-01-29 15:30:00,26.58,26.61,26.5,26.53,3718800.0,20.7838,20.8072,20.7212,20.7447,3718800.0
2014-01-30 09:30:00,26.65,26.71,26.49,26.65,2857200.0,20.8385,20.8854,20.7134,20.8385,2857200.0
2014-01-30 10:00:00,26.65,26.8,26.59,26.75,2219200.0,20.8385,20.9558,20.7916,20.9167,2219200.0
2014-01-30 10:30:00,26.75,26.85,26.74,26.85,1012000.0,20.9167,20.9949,20.9089,20.9949,1012000.0
2014-01-30 11:00:00,26.86,26.99,26.82,26.98,1463800.0,21.0027,21.1044,20.9714,21.0966,1463800.0
2014-01-30 11:30:00,26.98,27.18,26.98,27.11,2539400.0,21.0966,21.2529,21.0966,21.1982,2539400.0
2014-01-30 12:00:00,27.11,27.13,27.08,27.1,1384600.0,21.1982,21.2138,21.1747,21.1904,1384600.0
2014-01-30 12:30:00,27.1,27.15,27.09,27.11,637000.0,21.1904,21.2295,21.1826,21.1982,637000.0
2014-01-30 13:00:00,27.11,27.14,27.08,27.08,806000.0,21.1982,21.2217,21.1747,21.1747,806000.0
2014-01-30 13:30:00,27.08,27.09,27.04,27.07,1570000.0,21.1747,21.1826,21.1435,21.1669,1570000.0
2014-01-30 14:00:00,27.07,27.1,27.01,27.1,1458400.0,21.1669,21.1904,21.12,21.1904,1458400.0
2014-01-30 14:30:00,27.1,27.13,27.07,27.1,1000400.0,21.1904,21.2138,21.1669,21.1904,1000400.0
2014-01-30 15:00:00,27.1,27.14,27.07,27.08,1276800.0,21.1904,21.2217,21.1669,21.1747,1276800.0
2014-01-30 15:30:00,27.08,27.11,27.03,27.1,5218400.0,21.1747,21.1982,21.1356,21.1904,5218400.0
2014-01-31 09:30:00,26.45,26.8,26.45,26.77,2356600.0,20.6821,20.9558,20.6821,20.9323,2356600.0
2014-01-31 10:00:00,26.76,26.88,26.74,26.75,1791200.0,20.9245,21.0184,20.9089,20.9167,1791200.0
2014-01-31 10:30:00,26.75,27.0,26.75,26.96,1785200.0,20.9167,21.1122,20.9167,21.0809,1785200.0
2014-01-31 11:00:00,26.96,27.09,26.95,27.06,1180800.0,21.0809,21.1826,21.0731,21.1591,1180800.0
2014-01-31 11:30:00,27.07,27.08,26.99,27.04,845600.0,21.1669,21.1747,21.1044,21.1435,845600.0
2014-01-31 12:00:00,27.05,27.14,27.04,27.09,904000.0,21.1513,21.2217,21.1435,21.1826,904000.0
2014-01-31 12:30:00,27.09,27.1,27.0,27.05,1279000.0,21.1826,21.1904,21.1122,21.1513,1279000.0
2014-01-31 13:00:00,27.05,27.12,27.02,27.11,1560800.0,21.1513,21.206,21.1278,21.1982,1560800.0
2014-01-31 13:30:00,27.11,27.35,27.1,27.34,2186000.0,21.1982,21.3859,21.1904,21.378,2186000.0
2014-01-31 14:00:00,27.34,27.35,27.24,27.26,1726200.0,21.378,21.3859,21.2999,21.3155,1726200.0
2014-01-31 14:30:00,27.26,27.29,27.21,27.27,1256200.0,21.3155,21.339,21.2764,21.3233,1256200.0
2014-01-31 15:00:00,27.28,27.3,27.22,27.3,2718000.0,21.3311,21.3468,21.2842,21.3468,2718000.0
2014-01-31 15:30:00,27.3,27.31,27.11,27.22,5855600.0,21.3468,21.3546,21.1982,21.2842,5855600.0
2014-02-03 09:30:00,27.37,27.48,26.93,26.94,4420600.0,21.4015,21.4875,21.0575,21.0653,4420600.0
2014-02-03 10:00:00,26.94,26.95,26.81,26.89,3553400.0,21.0653,21.0731,20.9636,21.0262,3553400.0
2014-02-03 10:30:00,26.89,27.0,26.87,26.89,1326600.0,21.0262,21.1122,21.0105,21.0262,1326600.0
2014-02-03 11:00:00,26.9,26.9,26.68,26.8,1819400.0,21.034,21.034,20.862,20.9558,1819400.0
2014-02-03 11:30:00,26.79,26.82,26.65,26.66,2607200.0,20.948,20.9714,20.8385,20.8463,2607200.0
2014-02-03 12:00:00,26.66,26.74,26.57,26.7,1707200.0,20.8463,20.9089,20.776,20.8776,1707200.0
2014-02-03 12:30:00,26.7,26.76,26.67,26.7,1358000.0,20.8776,20.9245,20.8542,20.8776,1358000.0
2014-02-03 13:00:00,26.71,26.72,26.47,26.5,2923400.0,20.8854,20.8933,20.6978,20.7212,2923400.0
2014-02-03 13:30:00,26.5,26.56,26.43,26.47,1753200.0,20.7212,20.7681,20.6665,20.6978,1753200.0
2014-02-03 14:00:00,26.47,26.53,26.44,26.48,2628200.0,20.6978,20.7447,20.6743,20.7056,2628200.0
2014-02-03 14:30:00,26.48,26.49,26.27,26.28,2233000.0,20.7056,20.7134,20.5414,20.5492,2233000.0
2014-02-03 15:00:00,26.28,26.38,26.27,26.34,1656000.0,20.5492,20.6274,20.5414,20.5961,1656000.0
2014-02-03 15:30:00,26.35,26.42,26.33,26.4,4372600.0,20.6039,20.6587,20.5883,20.643,4372600.0
2014-02-04 09:30:00,26.46,26.5,26.1,26.44,3199600.0,20.6899,20.7212,20.4085,20.6743,3199600.0
2014-02-04 10:00:00,26.45,26.49,26.35,26.38,2166600.0,20.6821,20.7134,20.6039,20.6274,2166600.0
2014-02-04 10:30:00,26.39,26.44,26.35,26.36,1491000.0,20.6352,20.6743,20.6039,20.6118,1491000.0
2014-02-04 11:00:00,26.36,26.55,26.36,26.55,1563800.0,20.6118,20.7603,20.6118,20.7603,1563800.0
2014-02-04 11:30:00,26.54,26.71,26.53,26.66,2821000.0,20.7525,20.8854,20.7447,20.8463,2821000.0
2014-02-04 12:00:00,26.66,26.79,26.63,26.74,1216800.0,20.8463,20.948,20.8229,20.9089,1216800.0
2014-02-04 12:30:00,26.74,26.78,26.73,26.75,803800.0,20.9089,20.9402,20.9011,20.9167,803800.0
2014-02-04 13:00:00,26.75,26.78,26.68,26.74,1280600.0,20.9167,20.9402,20.862,20.9089,1280600.0
2014-02-04 13:30:00,26.74,26.77,26.72,26.73,1415200.0,20.9089,20.9323,20.8933,20.9011,1415200.0
2014-02-04 14:00:00,26.73,26.79,26.7,26.78,993400.0,20.9011,20.948,20.8776,20.9402,993400.0
2014-02-04 14:30:00,26.78,26.79,26.72,26.74,1083200.0,20.9402,20.948,20.8933,20.9089,1083200.0
2014-02-04 15:00:00,26.74,26.75,26.67,26.68,2376600.0,20.9089,20.9167,20.8542,20.862,2376600.0
2014-02-04 15:30:00,26.68,26.8,26.67,26.76,4548200.0,20.862,20.9558,20.8542,20.9245,4548200.0
2014-02-05 09:30:00,26.55,26.73,26.42,26.63,2242000.0,20.7603,20.9011,20.6587,20.8229,2242000.0
2014-02-05 10:00:00,26.64,26.83,26.54,26.57,1968800.0,20.8307,20.9793,20.7525,20.776,1968800.0
2014-02-05 10:30:00,26.57,26.65,26.52,26.62,1574800.0,20.776,20.8385,20.7369,20.8151,1574800.0
2014-02-05 11:00:00,26.62,26.71,26.55,26.7,1170800.0,20.8151,20.8854,20.7603,20.8776,1170800.0
2014-02-05 11:30:00,26.7,26.77,26.65,26.75,795400.0,20.8776,20.9323,20.8385,20.9167,795400.0
2014-02-05 12:00:00,26.75,26.8,26.72,26.75,675200.0,20.9167,20.9558,20.8933,20.9167,675200.0
2014-02-05 12:30:00,26.75,26.77,26.71,26.73,519400.0,20.9167,20.9323,20.8854,20.9011,519400.0
2014-02-05 13:00:00,26.73,26.78,26.69,26.71,489200.0,20.9011,20.9402,20.8698,20.8854,489200.0
2014-02-05 13:30:00,26.71,26.78,26.7,26.75,504600.0,20.8854,20.9402,20.8776,20.9167,504600.0
2014-02-05 14:00:00,26.75,26.81,26.71,26.81,797200.0,20.9167,20.9636,20.8854,20.9636,797200.0
2014-02-05 14:30:00,26.8,26.82,26.71,26.72,1271800.0,20.9558,20.9714,20.8854,20.8933,1271800.0
2014-02-05 15:00:00,26.72,26.73,26.69,26.71,1100000.0,20.8933,20.9011,20.8698,20.8854,1100000.0
2014-02-05 15:30:00,26.72,26.75,26.67,26.69,2203600.0,20.8933,20.9167,20.8542,20.8698,2203600.0
2014-02-06 09:30:00,26.88,26.88,26.7,26.78,1244400.0,21.0184,21.0184,20.8776,20.9402,1244400.0
2014-02-06 10:00:00,26.78,26.92,26.75,26.89,1604200.0,20.9402,21.0496,20.9167,21.0262,1604200.0
2014-02-06 10:30:00,26.89,27.08,26.88,26.99,1810600.0,21.0262,21.1747,21.0184,21.1044,1810600.0
2014-02-06 11:00:00,26.99,27.01,26.92,26.93,953600.0,21.1044,21.12,21.0496,21.0575,953600.0
2014-02-06 11:30:00,26.93,26.99,26.9,26.9,676600.0,21.0575,21.1044,21.034,21.034,676600.0
2014-02-06 12:00:00,26.9,26.97,26.88,26.9,631600.0,21.034,21.0887,21.0184,21.034,631600.0
2014-02-06 12:30:00,26.9,26.93,26.88,26.91,716000.0,21.034,21.0575,21.0184,21.0418,716000.0
2014-02-06 13:00:00,26.91,26.93,26.88,26.89,887200.0,21.0418,21.0575,21.0184,21.0262,887200.0
2014-02-06 13:30:00,26.89,26.94,26.89,26.92,576200.0,21.0262,21.0653,21.0262,21.0496,576200.0
2014-02-06 14:00:00,26.93,27.04,26.92,27.03,847800.0,21.0575,21.1435,21.0496,21.1356,847800.0
2014-02-06 14:30:00,27.03,27.03,26.99,27.02,729400.0,21.1356,21.1356,21.1044,21.1278,729400.0
2014-02-06 15:00:00,27.02,27.05,27.0,27.02,1079600.0,21.1278,21.1513,21.1122,21.1278,1079600.0
2014-02-06 15:30:00,27.02,27.05,27.0,27.01,1724600.0,21.1278,21.1513,21.1122,21.12,1724600.0
2014-02-07 09:30:00,27.19,27.39,27.11,27.3,2706600.0,21.2608,21.4171,21.1982,21.3468,2706600.0
2014-02-07 10:00:00,27.3,27.31,27.18,27.18,1851200.0,21.3468,21.3546,21.2529,21.2529,1851200.0
2014-02-07 10:30:00,27.18,27.21,27.1,27.18,2730200.0,21.2529,21.2764,21.1904,21.2529,2730200.0
2014-02-07 11:00:00,27.18,27.21,27.16,27.18,624600.0,21.2529,21.2764,21.2373,21.2529,624600.0
2014-02-07 11:30:00,27.18,27.24,27.17,27.23,636400.0,21.2529,21.2999,21.2451,21.292,636400.0
2014-02-07 12:00:00,27.24,27.24,27.17,27.18,598200.0,21.2999,21.2999,21.2451,21.2529,598200.0
2014-02-07 12:30:00,27.18,27.19,27.17,27.18,458600.0,21.2529,21.2608,21.2451,21.2529,458600.0
2014-02-07 13:00:00,27.18,27.27,27.18,27.27,474200.0,21.2529,21.3233,21.2529,21.3233,474200.0
2014-02-07 13:30:00,27.27,27.36,27.25,27.36,1081800.0,21.3233,21.3937,21.3077,21.3937,1081800.0
2014-02-07 14:00:00,27.36,27.42,27.35,27.37,1076800.0,21.3937,21.4406,21.3859,21.4015,1076800.0
2014-02-07 14:30:00,27.38,27.41,27.28,27.3,1066800.0,21.4093,21.4328,21.3311,21.3468,1066800.0
2014-02-07 15:00:00,27.3,27.36,27.29,27.32,895600.0,21.3468,21.3937,21.339,21.3624,895600.0
2014-02-07 15:30:00,27.32,27.4,27.31,27.32,2677000.0,21.3624,21.425,21.3546,21.3624,2677000.0
2014-02-10 09:30:00,27.39,27.39,27.21,27.28,1252000.0,21.4171,21.4171,21.2764,21.3311,1252000.0
2014-02-10 10:00:00,27.28,27.29,27.11,27.14,1068200.0,21.3311,21.339,21.1982,21.2217,1068200.0
2014-02-10 10:30:00,27.15,27.2,27.14,27.15,925400.0,21.2295,21.2686,21.2217,21.2295,925400.0
2014-02-10 11:00:00,27.15,27.16,27.11,27.13,683800.0,21.2295,21.2373,21.1982,21.2138,683800.0
2014-02-10 11:30:00,27.13,27.25,27.11,27.24,2012200.0,21.2138,21.3077,21.1982,21.2999,2012200.0
2014-02-10 12:00:00,27.24,27.24,27.15,27.16,409000.0,21.2999,21.2999,21.2295,21.2373,409000.0
2014-02-10 12:30:00,27.16,27.17,27.15,27.15,313600.0,21.2373,21.2451,21.2295,21.2295,313600.0
2014-02-10 13:00:00,27.15,27.2,27.14,27.18,513400.0,21.2295,21.2686,21.2217,21.2529,513400.0
2014-02-10 13:30:00,27.18,27.21,27.17,27.2,390800.0,21.2529,21.2764,21.2451,21.2686,390800.0
2014-02-10 14:00:00,27.2,27.21,27.15,27.18,523600.0,21.2686,21.2764,21.2295,21.2529,523600.0
2014-02-10 14:30:00,27.18,27.23,27.18,27.18,446200.0,21.2529,21.292,21.2529,21.2529,446200.0
2014-02-10 15:00:00,27.19,27.22,27.18,27.18,660800.0,21.2608,21.2842,21.2529,21.2529,660800.0
2014-02-10 15:30:00,27.18,27.2,27.15,27.18,1982800.0,21.2529,21.2686,21.2295,21.2529,1982800.0
2014-02-11 09:30:00,27.16,27.31,27.14,27.31,835400.0,21.2373,21.3546,21.2217,21.3546,835400.0
2014-02-11 10:00:00,27.3,27.33,27.27,27.33,950000.0,21.3468,21.3702,21.3233,21.3702,950000.0
2014-02-11 10:30:00,27.33,27.35,27.27,27.3,689400.0,21.3702,21.3859,21.3233,21.3468,689400.0
2014-02-11 11:00:00,27.3,27.43,27.3,27.42,816200.0,21.3468,21.4484,21.3468,21.4406,816200.0
2014-02-11 11:30:00,27.42,27.43,27.35,27.38,921800.0,21.4406,21.4484,21.3859,21.4093,921800.0
2014-02-11 12:00:00,27.38,27.4,27.32,27.35,574400.0,21.4093,21.425,21.3624,21.3859,574400.0
2014-02-11 12:30:00,27.35,27.37,27.33,27.36,875400.0,21.3859,21.4015,21.3702,21.3937,875400.0
2014-02-11 13:00:00,27.37,27.45,27.36,27.42,646800.0,21.4015,21.4641,21.3937,21.4406,646800.0
2014-02-11 13:30:00,27.42,27.49,27.42,27.46,1367800.0,21.4406,21.4953,21.4406,21.4719,1367800.0
2014-02-11 14:00:00,27.46,27.48,27.43,27.48,1106000.0,21.4719,21.4875,21.4484,21.4875,1106000.0
2014-02-11 14:30:00,27.48,27.5,27.48,27.5,1124400.0,21.4875,21.5032,21.4875,21.5032,1124400.0
2014-02-11 15:00:00,27.5,27.53,27.47,27.48,1364600.0,21.5032,21.5266,21.4797,21.4875,1364600.0
2014-02-11 15:30:00,27.48,27.5,27.47,27.5,2134600.0,21.4875,21.5032,21.4797,21.5032,2134600.0
2014-02-12 09:30:00,27.65,27.65,27.54,27.59,2008200.0,21.6204,21.6204,21.5344,21.5735,2008200.0
2014-02-12 10:00:00,27.59,27.61,27.52,27.54,1561800.0,21.5735,21.5892,21.5188,21.5344,1561800.0
2014-02-12 10:30:00,27.53,27.58,27.52,27.56,984800.0,21.5266,21.5657,21.5188,21.5501,984800.0
2014-02-12 11:00:00,27.56,27.58,27.54,27.55,786400.0,21.5501,21.5657,21.5344,21.5423,786400.0
2014-02-12 11:30:00,27.55,27.55,27.52,27.55,841600.0,21.5423,21.5423,21.5188,21.5423,841600.0
2014-02-12 12:00:00,27.55,27.61,27.55,27.58,961600.0,21.5423,21.5892,21.5423,21.5657,961600.0
2014-02-12 12:30:00,27.58,27.61,27.56,27.57,1030600.0,21.5657,21.5892,21.5501,21.5579,1030600.0
2014-02-12 13:00:00,27.57,27.63,27.57,27.6,1253200.0,21.5579,21.6048,21.5579,21.5814,1253200.0
2014-02-12 13:30:00,27.61,27.64,27.6,27.61,731000.0,21.5892,21.6126,21.5814,21.5892,731000.0
2014-02-12 14:00:00,27.61,27.63,27.59,27.6,792000.0,21.5892,21.6048,21.5735,21.5814,792000.0
2014-02-12 14:30:00,27.6,27.6,27.57,27.59,600000.0,21.5814,21.5814,21.5579,21.5735,600000.0
2014-02-12 15:00:00,27.59,27.61,27.57,27.59,707800.0,21.5735,21.5892,21.5579,21.5735,707800.0
2014-02-12 15:30:00,27.59,27.63,27.57,27.62,1996600.0,21.5735,21.6048,21.5579,21.597,1996600.0
2014-02-13 09:30:00,26.78,27.15,26.53,26.7,28052800.0,20.9402,21.2295,20.7447,20.8776,28052800.0
2014-02-13 10:00:00,26.7,26.77,26.52,26.57,16592800.0,20.8776,20.9323,20.7369,20.776,16592800.0
2014-02-13 10:30:00,26.57,26.86,26.53,26.77,16162200.0,20.776,21.0027,20.7447,20.9323,16162200.0
2014-02-13 11:00:00,26.76,26.83,26.62,26.62,10414200.0,20.9245,20.9793,20.8151,20.8151,10414200.0
2014-02-13 11:30:00,26.63,26.63,26.47,26.58,7850200.0,20.8229,20.8229,20.6978,20.7838,7850200.0
2014-02-13 12:00:00,26.58,26.63,26.54,26.56,4335200.0,20.7838,20.8229,20.7525,20.7681,4335200.0
2014-02-13 12:30:00,26.56,26.61,26.41,26.43,4580000.0,20.7681,20.8072,20.6509,20.6665,4580000.0
2014-02-13 13:00:00,26.43,26.58,26.39,26.55,5702000.0,20.6665,20.7838,20.6352,20.7603,5702000.0
2014-02-13 13:30:00,26.56,26.58,26.53,26.56,3451400.0,20.7681,20.7838,20.7447,20.7681,3451400.0
2014-02-13 14:00:00,26.56,26.66,26.53,26.64,6757400.0,20.7681,20.8463,20.7447,20.8307,6757400.0
2014-02-13 14:30:00,26.64,26.64,26.55,26.6,4850600.0,20.8307,20.8307,20.7603,20.7994,4850600.0
2014-02-13 15:00:00,26.6,26.6,26.48,26.49,6919800.0,20.7994,20.7994,20.7056,20.7134,6919800.0
2014-02-13 15:30:00,26.5,26.55,26.47,26.49,11449600.0,20.7212,20.7603,20.6978,20.7134,11449600.0
2014-02-14 09:30:00,26.52,26.93,26.5,26.68,13603800.0,20.7369,21.0575,20.7212,20.862,13603800.0
2014-02-14 10:00:00,26.68,26.78,26.66,26.75,5718400.0,20.862,20.9402,20.8463,20.9167,5718400.0
2014-02-14 10:30:00,26.75,26.76,26.65,26.72,4057800.0,20.9167,20.9245,20.8385,20.8933,4057800.0
2014-02-14 11:00:00,26.72,26.77,26.7,26.76,3984400.0,20.8933,20.9323,20.8776,20.9245,3984400.0
2014-02-14 11:30:00,26.76,26.86,26.76,26.84,5970000.0,20.9245,21.0027,20.9245,20.9871,5970000.0
2014-02-14 12:00:00,26.84,26.88,26.77,26.86,3343800.0,20.9871,21.0184,20.9323,21.0027,3343800.0
2014-02-14 12:30:00,26.86,26.91,26.85,26.91,2530000.0,21.0027,21.0418,20.9949,21.0418,2530000.0
2014-02-14 13:00:00,26.9,26.9,26.77,26.83,3123400.0,21.034,21.034,20.9323,20.9793,3123400.0
2014-02-14 13:30:00,26.84,26.88,26.82,26.83,2967000.0,20.9871,21.0184,20.9714,20.9793,2967000.0
2014-02-14 14:00:00,26.84,26.88,26.83,26.86,2163600.0,20.9871,21.0184,20.9793,21.0027,2163600.0
2014-02-14 14:30:00,26.86,27.0,26.86,27.0,4517600.0,21.0027,21.1122,21.0027,21.1122,4517600.0
2014-02-14 15:00:00,27.0,27.06,26.9,26.95,5074600.0,21.1122,21.1591,21.034,21.0731,5074600.0
2014-02-14 15:30:00,26.95,26.96,26.85,26.85,6552000.0,21.0731,21.0809,20.9949,20.9949,6552000.0
2014-02-18 09:30:00,26.98,26.99,26.69,26.73,4004000.0,21.0966,21.1044,20.8698,20.9011,4004000.0
2014-02-18 10:00:00,26.72,26.82,26.6,26.79,3552200.0,20.8933,20.9714,20.7994,20.948,3552200.0
2014-02-18 10:30:00,26.79,26.86,26.77,26.83,3566200.0,20.948,21.0027,20.9323,20.9793,3566200.0
2014-02-18 11:00:00,26.82,26.86,26.79,26.85,1799400.0,20.9714,21.0027,20.948,20.9949,1799400.0
2014-02-18 11:30:00,26.85,26.85,26.79,26.83,1751800.0,20.9949,20.9949,20.948,20.9793,1751800.0
2014-02-18 12:00:00,26.83,26.84,26.7,26.75,2471600.0,20.9793,20.9871,20.8776,20.9167,2471600.0
2014-02-18 12:30:00,26.75,26.77,26.73,26.74,2150800.0,20.9167,20.9323,20.9011,20.9089,2150800.0
2014-02-18 13:00:00,26.74,26.78,26.7,26.78,2781600.0,20.9089,20.9402,20.8776,20.9402,2781600.0
2014-02-18 13:30:00,26.78,26.8,26.73,26.75,1356000.0,20.9402,20.9558,20.9011,20.9167,1356000.0
2014-02-18 14:00:00,26.75,26.78,26.73,26.75,1318600.0,20.9167,20.9402,20.9011,20.9167,1318600.0
2014-02-18 14:30:00,26.75,26.79,26.74,26.77,2272000.0,20.9167,20.948,20.9089,20.9323,2272000.0
2014-02-18 15:00:00,26.77,26.79,26.75,26.78,1426800.0,20.9323,20.948,20.9167,20.9402,1426800.0
2014-02-18 15:30:00,26.78,26.8,26.75,26.75,3201400.0,20.9402,20.9558,20.9167,20.9167,3201400.0
2014-02-19 09:30:00,26.64,26.68,26.41,26.58,4954600.0,20.8307,20.862,20.6509,20.7838,4954600.0
2014-02-19 10:00:00,26.58,26.59,26.45,26.46,3853200.0,20.7838,20.7916,20.6821,20.6899,3853200.0
2014-02-19 10:30:00,26.46,26.48,26.36,26.41,3681000.0,20.6899,20.7056,20.6118,20.6509,3681000.0
2014-02-19 11:00:00,26.42,26.47,26.27,26.3,4096200.0,20.6587,20.6978,20.5414,20.5648,4096200.0
2014-02-19 11:30:00,26.3,26.33,26.16,26.24,4462600.0,20.5648,20.5883,20.4554,20.5179,4462600.0
2014-02-19 12:00:00,26.24,26.29,26.18,26.2,3283200.0,20.5179,20.557,20.471,20.4866,3283200.0
2014-02-19 12:30:00,26.2,26.23,26.16,26.2,2831800.0,20.4866,20.5101,20.4554,20.4866,2831800.0
2014-02-19 13:00:00,26.2,26.2,26.04,26.04,3758800.0,20.4866,20.4866,20.3615,20.3615,3758800.0
2014-02-19 13:30:00,26.05,26.11,25.86,26.05,6814400.0,20.3694,20.4163,20.2208,20.3694,6814400.0
2014-02-19 14:00:00,26.05,26.09,25.97,26.04,5693200.0,20.3694,20.4006,20.3068,20.3615,5693200.0
2014-02-19 14:30:00,26.04,26.04,25.89,25.89,4535400.0,20.3615,20.3615,20.2442,20.2442,4535400.0
2014-02-19 15:00:00,25.89,25.89,25.7,25.72,8511400.0,20.2442,20.2442,20.0957,20.1113,8511400.0
2014-02-19 15:30:00,25.72,25.82,25.61,25.8,15705400.0,20.1113,20.1895,20.0253,20.1739,15705400.0
2014-02-20 09:30:00,25.91,25.92,25.67,25.74,7965600.0,20.2599,20.2677,20.0722,20.127,7965600.0
2014-02-20 10:00:00,25.74,25.83,25.67,25.8,5479600.0,20.127,20.1973,20.0722,20.1739,5479600.0
2014-02-20 10:30:00,25.8,25.92,25.77,25.88,3558000.0,20.1739,20.2677,20.1504,20.2364,3558000.0
2014-02-20 11:00:00,25.88,25.92,25.87,25.9,1959800.0,20.2364,20.2677,20.2286,20.2521,1959800.0
2014-02-20 11:30:00,25.9,25.97,25.88,25.89,3164200.0,20.2521,20.3068,20.2364,20.2442,3164200.0
2014-02-20 12:00:00,25.89,26.03,25.86,26.02,2422800.0,20.2442,20.3537,20.2208,20.3459,2422800.0
2014-02-20 12:30:00,26.02,26.07,26.01,26.05,1768400.0,20.3459,20.385,20.3381,20.3694,1768400.0
2014-02-20 13:00:00,26.05,26.07,25.97,25.99,1531000.0,20.3694,20.385,20.3068,20.3224,1531000.0
2014-02-20 13:30:00,25.99,26.04,25.98,26.0,1487800.0,20.3224,20.3615,20.3146,20.3303,1487800.0
2014-02-20 14:00:00,26.0,26.02,25.97,25.97,1915200.0,20.3303,20.3459,20.3068,20.3068,1915200.0
2014-02-20 14:30:00,25.97,26.02,25.93,26.0,2307800.0,20.3068,20.3459,20.2755,20.3303,2307800.0
2014-02-20 15:00:00,26.0,26.02,25.98,25.99,2243200.0,20.3303,20.3459,20.3146,20.3224,2243200.0
2014-02-20 15:30:00,25.99,26.0,25.88,25.88,6950000.0,20.3224,20.3303,20.2364,20.2364,6950000.0
2014-02-21 09:30:00,26.03,26.03,25.68,25.7,5051800.0,20.3537,20.3537,20.08,20.0957,5051800.0
2014-02-21 10:00:00,25.7,25.72,25.61,25.64,4801000.0,20.0957,20.1113,20.0253,20.0488,4801000.0
2014-02-21 10:30:00,25.64,25.73,25.59,25.72,7010800.0,20.0488,20.1191,20.0097,20.1113,7010800.0
2014-02-21 11:00:00,25.72,25.73,25.6,25.7,1913600.0,20.1113,20.1191,20.0175,20.0957,1913600.0
2014-02-21 11:30:00,25.7,25.74,25.69,25.71,1682000.0,20.0957,20.127,20.0879,20.1035,1682000.0
2014-02-21 12:00:00,25.71,25.73,25.64,25.68,1286200.0,20.1035,20.1191,20.0488,20.08,1286200.0
2014-02-21 12:30:00,25.67,25.7,25.66,25.7,1592000.0,20.0722,20.0957,20.0644,20.0957,1592000.0
2014-02-21 13:00:00,25.7,25.71,25.64,25.66,2563800.0,20.0957,20.1035,20.0488,20.0644,2563800.0
2014-02-21 13:30:00,25.66,25.68,25.62,25.67,1067600.0,20.0644,20.08,20.0331,20.0722,1067600.0
2014-02-21 14:00:00,25.67,25.68,25.59,25.61,1877000.0,20.0722,20.08,20.0097,20.0253,1877000.0
2014-02-21 14:30:00,25.62,25.63,25.57,25.61,1696200.0,20.0331,20.0409,19.994,20.0253,1696200.0
2014-02-21 15:00:00,25.61,25.64,25.6,25.63,2052200.0,20.0253,20.0488,20.0175,20.0409,2052200.0
2014-02-21 15:30:00,25.63,25.64,25.5,25.53,6786600.0,20.0409,20.0488,19.9393,19.9628,6786600.0
2014-02-24 09:30:00,25.9,25.93,25.68,25.92,4828800.0,20.2521,20.2755,20.08,20.2677,4828800.0
2014-02-24 10:00:00,25.92,25.93,25.83,25.84,3051400.0,20.2677,20.2755,20.1973,20.2051,3051400.0
2014-02-24 10:30:00,25.84,25.88,25.8,25.85,1608400.0,20.2051,20.2364,20.1739,20.213,1608400.0
2014-02-24 11:00:00,25.85,25.86,25.8,25.82,1404800.0,20.213,20.2208,20.1739,20.1895,1404800.0
2014-02-24 11:30:00,25.83,25.88,25.82,25.86,1754800.0,20.1973,20.2364,20.1895,20.2208,1754800.0
2014-02-24 12:00:00,25.86,25.9,25.78,25.82,1835800.0,20.2208,20.2521,20.1582,20.1895,1835800.0
2014-02-24 12:30:00,25.82,25.84,25.79,25.81,1016000.0,20.1895,20.2051,20.1661,20.1817,1016000.0
2014-02-24 13:00:00,25.81,25.83,25.8,25.82,813800.0,20.1817,20.1973,20.1739,20.1895,813800.0
2014-02-24 13:30:00,25.81,25.82,25.73,25.74,1392800.0,20.1817,20.1895,20.1191,20.127,1392800.0
2014-02-24 14:00:00,25.74,25.75,25.6,25.65,2044200.0,20.127,20.1348,20.0175,20.0566,2044200.0
2014-02-24 14:30:00,25.66,25.69,25.64,25.65,1271000.0,20.0644,20.0879,20.0488,20.0566,1271000.0
2014-02-24 15:00:00,25.65,25.67,25.6,25.61,1879800.0,20.0566,20.0722,20.0175,20.0253,1879800.0
2014-02-24 15:30:00,25.6,25.67,25.57,25.57,4052200.0,20.0175,20.0722,19.994,19.994,4052200.0
2014-02-25 09:30:00,25.55,25.73,25.1,25.23,6596400.0,19.9784,20.1191,19.6265,19.7282,6596400.0
2014-02-25 10:00:00,25.23,25.38,25.22,25.29,3238800.0,19.7282,19.8455,19.7204,19.7751,3238800.0
2014-02-25 10:30:00,25.29,25.39,25.25,25.33,2232400.0,19.7751,19.8533,19.7438,19.8064,2232400.0
2014-02-25 11:00:00,25.33,25.35,25.27,25.3,2195200.0,19.8064,19.822,19.7594,19.7829,2195200.0
2014-02-25 11:30:00,25.3,25.33,25.15,25.17,2775000.0,19.7829,19.8064,19.6656,19.6813,2775000.0
2014-02-25 12:00:00,25.17,25.28,25.16,25.27,1622400.0,19.6813,19.7673,19.6734,19.7594,1622400.0
2014-02-25 12:30:00,25.27,25.31,25.25,25.27,2352800.0,19.7594,19.7907,19.7438,19.7594,2352800.0
2014-02-25 13:00:00,25.27,25.3,25.18,25.23,1213200.0,19.7594,19.7829,19.6891,19.7282,1213200.0
2014-02-25 13:30:00,25.23,25.3,25.22,25.3,1487400.0,19.7282,19.7829,19.7204,19.7829,1487400.0
2014-02-25 14:00:00,25.3,25.35,25.26,25.33,1866800.0,19.7829,19.822,19.7516,19.8064,1866800.0
2014-02-25 14:30:00,25.33,25.38,25.3,25.35,2076600.0,19.8064,19.8455,19.7829,19.822,2076600.0
2014-02-25 15:00:00,25.35,25.37,25.28,25.31,2738400.0,19.822,19.8376,19.7673,19.7907,2738400.0
2014-02-25 15:30:00,25.31,25.4,25.3,25.39,4869800.0,19.7907,19.8611,19.7829,19.8533,4869800.0
2014-02-26 09:30:00,25.46,25.46,25.31,25.32,2276800.0,19.908,19.908,19.7907,19.7985,2276800.0
2014-02-26 10:00:00,25.31,25.45,25.31,25.4,1673200.0,19.7907,19.9002,19.7907,19.8611,1673200.0
2014-02-26 10:30:00,25.4,25.43,25.3,25.3,1608200.0,19.8611,19.8846,19.7829,19.7829,1608200.0
2014-02-26 11:00:00,25.3,25.37,25.29,25.34,1096000.0,19.7829,19.8376,19.7751,19.8142,1096000.0
2014-02-26 11:30:00,25.35,25.4,25.33,25.35,1042000.0,19.822,19.8611,19.8064,19.822,1042000.0
2014-02-26 12:00:00,25.35,25.38,25.33,25.35,805400.0,19.822,19.8455,19.8064,19.822,805400.0
2014-02-26 12:30:00,25.35,25.38,25.33,25.36,995600.0,19.822,19.8455,19.8064,19.8298,995600.0
2014-02-26 13:00:00,25.36,25.36,25.22,25.23,1592600.0,19.8298,19.8298,19.7204,19.7282,1592600.0
2014-02-26 13:30:00,25.23,25.28,25.18,25.22,1622000.0,19.7282,19.7673,19.6891,19.7204,1622000.0
2014-02-26 14:00:00,25.22,25.25,25.11,25.11,2480000.0,19.7204,19.7438,19.6343,19.6343,2480000.0
2014-02-26 14:30:00,25.12,25.27,25.1,25.27,2557400.0,19.6422,19.7594,19.6265,19.7594,2557400.0
2014-02-26 15:00:00,25.27,25.31,25.22,25.29,3727400.0,19.7594,19.7907,19.7204,19.7751,3727400.0
2014-02-26 15:30:00,25.29,25.36,25.28,25.34,3393600.0,19.7751,19.8298,19.7673,19.8142,3393600.0
2014-02-27 09:30:00,25.33,25.55,25.25,25.41,2211800.0,19.8064,19.9784,19.7438,19.8689,2211800.0
2014-02-27 10:00:00,25.41,25.59,25.41,25.57,3014200.0,19.8689,20.0097,19.8689,19.994,3014200.0
2014-02-27 10:30:00,25.57,25.61,25.5,25.55,1684400.0,19.994,20.0253,19.9393,19.9784,1684400.0
2014-02-27 11:00:00,25.55,25.67,25.52,25.66,2275000.0,19.9784,20.0722,19.9549,20.0644,2275000.0
2014-02-27 11:30:00,25.66,25.66,25.58,25.61,1112800.0,20.0644,20.0644,20.0018,20.0253,1112800.0
2014-02-27 12:00:00,25.61,25.67,25.6,25.65,1001600.0,20.0253,20.0722,20.0175,20.0566,1001600.0
2014-02-27 12:30:00,25.65,25.68,25.63,25.68,1449000.0,20.0566,20.08,20.0409,20.08,1449000.0
2014-02-27 13:00:00,25.68,25.68,25.61,25.65,1303000.0,20.08,20.08,20.0253,20.0566,1303000.0
2014-02-27 13:30:00,25.64,25.67,25.61,25.65,1763400.0,20.0488,20.0722,20.0253,20.0566,1763400.0
2014-02-27 14:00:00,25.65,25.65,25.58,25.6,2676200.0,20.0566,20.0566,20.0018,20.0175,2676200.0
2014-02-27 14:30:00,25.6,25.61,25.54,25.58,3223800.0,20.0175,20.0253,19.9706,20.0018,3223800.0
2014-02-27 15:00:00,25.58,25.62,25.56,25.56,1633600.0,20.0018,20.0331,19.9862,19.9862,1633600.0
2014-02-27 15:30:00,25.56,25.57,25.47,25.55,5023800.0,19.9862,19.994,19.9158,19.9784,5023800.0
2014-02-28 09:30:00,25.63,25.77,25.56,25.74,3605200.0,20.0409,20.1504,19.9862,20.127,3605200.0
2014-02-28 10:00:00,25.73,25.84,25.73,25.79,3416000.0,20.1191,20.2051,20.1191,20.1661,3416000.0
2014-02-28 10:30:00,25.8,25.93,25.79,25.93,2579800.0,20.1739,20.2755,20.1661,20.2755,2579800.0
2014-02-28 11:00:00,25.93,25.93,25.84,25.86,1895600.0,20.2755,20.2755,20.2051,20.2208,1895600.0
2014-02-28 11:30:00,25.86,25.98,25.86,25.98,2284200.0,20.2208,20.3146,20.2208,20.3146,2284200.0
2014-02-28 12:00:00,25.98,26.03,25.97,26.03,1753400.0,20.3146,20.3537,20.3068,20.3537,1753400.0
2014-02-28 12:30:00,26.03,26.04,25.98,26.02,967000.0,20.3537,20.3615,20.3146,20.3459,967000.0
2014-02-28 13:00:00,26.02,26.04,25.99,26.0,759000.0,20.3459,20.3615,20.3224,20.3303,759000.0
2014-02-28 13:30:00,25.99,26.01,25.94,26.0,1297200.0,20.3224,20.3381,20.2833,20.3303,1297200.0
2014-02-28 14:00:00,26.0,26.03,25.96,26.0,1283200.0,20.3303,20.3537,20.299,20.3303,1283200.0
2014-02-28 14:30:00,26.0,26.0,25.83,25.86,1699400.0,20.3303,20.3303,20.1973,20.2208,1699400.0
2014-02-28 15:00:00,25.86,25.86,25.74,25.83,2097000.0,20.2208,20.2208,20.127,20.1973,2097000.0
2014-02-28 15:30:00,25.83,25.89,25.82,25.85,3928400.0,20.1973,20.2442,20.1895,20.213,3928400.0
2014-03-03 09:30:00,25.54,25.64,25.48,25.49,4282600.0,19.9706,20.0488,19.9237,19.9315,4282600.0
2014-03-03 10:00:00,25.5,25.5,25.31,25.49,4158200.0,19.9393,19.9393,19.7907,19.9315,4158200.0
2014-03-03 10:30:00,25.48,25.58,25.47,25.57,2655200.0,19.9237,20.0018,19.9158,19.994,2655200.0
2014-03-03 11:00:00,25.58,25.58,25.43,25.53,2118200.0,20.0018,20.0018,19.8846,19.9628,2118200.0
2014-03-03 11:30:00,25.53,25.53,25.39,25.42,1938800.0,19.9628,19.9628,19.8533,19.8767,1938800.0
2014-03-03 12:00:00,25.42,25.47,25.35,25.42,1311600.0,19.8767,19.9158,19.822,19.8767,1311600.0
2014-03-03 12:30:00,25.42,25.44,25.39,25.42,824600.0,19.8767,19.8924,19.8533,19.8767,824600.0
2014-03-03 13:00:00,25.42,25.5,25.42,25.5,737800.0,19.8767,19.9393,19.8767,19.9393,737800.0
2014-03-03 13:30:00,25.49,25.55,25.46,25.54,1345400.0,19.9315,19.9784,19.908,19.9706,1345400.0
2014-03-03 14:00:00,25.54,25.54,25.48,25.48,981200.0,19.9706,19.9706,19.9237,19.9237,981200.0
2014-03-03 14:30:00,25.48,25.53,25.45,25.48,1133000.0,19.9237,19.9628,19.9002,19.9237,1133000.0
2014-03-03 15:00:00,25.48,25.48,25.4,25.43,2125600.0,19.9237,19.9237,19.8611,19.8846,2125600.0
2014-03-03 15:30:00,25.43,25.5,25.41,25.5,3973000.0,19.8846,19.9393,19.8689,19.9393,3973000.0
2014-03-04 09:30:00,25.7,25.78,25.62,25.74,2417000.0,20.0957,20.1582,20.0331,20.127,2417000.0
2014-03-04 10:00:00,25.74,25.76,25.66,25.74,1980800.0,20.127,20.1426,20.0644,20.127,1980800.0
2014-03-04 10:30:00,25.74,25.77,25.7,25.77,1114800.0,20.127,20.1504,20.0957,20.1504,1114800.0
2014-03-04 11:00:00,25.77,25.78,25.72,25.74,1070800.0,20.1504,20.1582,20.1113,20.127,1070800.0
2014-03-04 11:30:00,25.74,25.77,25.7,25.74,764000.0,20.127,20.1504,20.0957,20.127,764000.0
2014-03-04 12:00:00,25.74,25.77,25.73,25.77,660400.0,20.127,20.1504,20.1191,20.1504,660400.0
2014-03-04 12:30:00,25.77,25.8,25.75,25.78,675200.0,20.1504,20.1739,20.1348,20.1582,675200.0
2014-03-04 13:00:00,25.78,25.79,25.73,25.74,871400.0,20.1582,20.1661,20.1191,20.127,871400.0
2014-03-04 13:30:00,25.74,25.75,25.61,25.67,1961200.0,20.127,20.1348,20.0253,20.0722,1961200.0
2014-03-04 14:00:00,25.67,25.7,25.63,25.68,1459800.0,20.0722,20.0957,20.0409,20.08,1459800.0
2014-03-04 14:30:00,25.68,25.74,25.65,25.71,1535600.0,20.08,20.127,20.0566,20.1035,1535600.0
2014-03-04 15:00:00,25.71,25.73,25.67,25.7,1627800.0,20.1035,20.1191,20.0722,20.0957,1627800.0
2014-03-04 15:30:00,25.69,25.72,25.64,25.68,4005200.0,20.0879,20.1113,20.0488,20.08,4005200.0
2014-03-05 09:30:00,25.68,25.79,25.57,25.7,2287000.0,20.08,20.1661,19.994,20.0957,2287000.0
2014-03-05 10:00:00,25.7,25.89,25.7,25.85,2590800.0,20.0957,20.2442,20.0957,20.213,2590800.0
2014-03-05 10:30:00,25.85,25.92,25.84,25.92,1918600.0,20.213,20.2677,20.2051,20.2677,1918600.0
2014-03-05 11:00:00,25.92,26.02,25.91,25.99,2088800.0,20.2677,20.3459,20.2599,20.3224,2088800.0
2014-03-05 11:30:00,25.99,26.11,25.99,26.04,2188000.0,20.3224,20.4163,20.3224,20.3615,2188000.0
2014-03-05 12:00:00,26.04,26.05,25.97,26.03,1309600.0,20.3615,20.3694,20.3068,20.3537,1309600.0
2014-03-05 12:30:00,26.03,26.08,26.03,26.07,1623000.0,20.3537,20.3928,20.3537,20.385,1623000.0
2014-03-05 13:00:00,26.07,26.13,26.07,26.11,2389600.0,20.385,20.4319,20.385,20.4163,2389600.0
2014-03-05 13:30:00,26.11,26.12,26.09,26.1,1662600.0,20.4163,20.4241,20.4006,20.4085,1662600.0
2014-03-05 14:00:00,26.1,26.11,26.01,26.02,1791200.0,20.4085,20.4163,20.3381,20.3459,1791200.0
2014-03-05 14:30:00,26.02,26.03,25.97,25.99,1558600.0,20.3459,20.3537,20.3068,20.3224,1558600.0
2014-03-05 15:00:00,25.99,25.99,25.89,25.93,2035600.0,20.3224,20.3224,20.2442,20.2755,2035600.0
2014-03-05 15:30:00,25.93,25.96,25.89,25.94,3297800.0,20.2755,20.299,20.2442,20.2833,3297800.0
2014-03-06 09:30:00,26.05,26.16,25.92,25.96,2442600.0,20.3694,20.4554,20.2677,20.299,2442600.0
2014-03-06 10:00:00,25.96,26.08,25.95,26.08,2405800.0,20.299,20.3928,20.2912,20.3928,2405800.0
2014-03-06 10:30:00,26.08,26.16,26.03,26.13,1582600.0,20.3928,20.4554,20.3537,20.4319,1582600.0
2014-03-06 11:00:00,26.13,26.14,26.07,26.08,933600.0,20.4319,20.4397,20.385,20.3928,933600.0
2014-03-06 11:30:00,26.07,26.12,26.05,26.11,1528400.0,20.385,20.4241,20.3694,20.4163,1528400.0
2014-03-06 12:00:00,26.11,26.11,26.0,26.06,1557400.0,20.4163,20.4163,20.3303,20.3772,1557400.0
2014-03-06 12:30:00,26.06,26.09,26.03,26.09,1372000.0,20.3772,20.4006,20.3537,20.4006,1372000.0
2014-03-06 13:00:00,26.09,26.1,26.01,26.02,1328400.0,20.4006,20.4085,20.3381,20.3459,1328400.0
2014-03-06 13:30:00,26.03,26.04,25.98,26.01,1659400.0,20.3537,20.3615,20.3146,20.3381,1659400.0
2014-03-06 14:00:00,26.01,26.02,25.97,26.0,1481800.0,20.3381,20.3459,20.3068,20.3303,1481800.0
2014-03-06 14:30:00,26.01,26.03,25.98,25.99,1146800.0,20.3381,20.3537,20.3146,20.3224,1146800.0
2014-03-06 15:00:00,25.99,26.03,25.99,26.02,1055200.0,20.3224,20.3537,20.3224,20.3459,1055200.0
2014-03-06 15:30:00,26.02,26.07,26.0,26.07,3225200.0,20.3459,20.385,20.3303,20.385,3225200.0
2014-03-07 09:30:00,26.14,26.18,25.91,25.99,2466000.0,20.4397,20.471,20.2599,20.3224,2466000.0
2014-03-07 10:00:00,25.99,26.03,25.89,25.91,2280600.0,20.3224,20.3537,20.2442,20.2599,2280600.0
2014-03-07 10:30:00,25.91,25.96,25.81,25.83,1956800.0,20.2599,20.299,20.1817,20.1973,1956800.0
2014-03-07 11:00:00,25.83,25.83,25.72,25.8,2039600.0,20.1973,20.1973,20.1113,20.1739,2039600.0
2014-03-07 11:30:00,25.81,25.93,25.78,25.92,1624000.0,20.1817,20.2755,20.1582,20.2677,1624000.0
2014-03-07 12:00:00,25.92,25.92,25.88,25.9,1227400.0,20.2677,20.2677,20.2364,20.2521,1227400.0
2014-03-07 12:30:00,25.9,25.9,25.88,25.89,512600.0,20.2521,20.2521,20.2364,20.2442,512600.0
2014-03-07 13:00:00,25.89,25.94,25.87,25.92,1289000.0,20.2442,20.2833,20.2286,20.2677,1289000.0
2014-03-07 13:30:00,25.93,25.93,25.9,25.9,756800.0,20.2755,20.2755,20.2521,20.2521,756800.0
2014-03-07 14:00:00,25.9,25.92,25.81,25.85,931000.0,20.2521,20.2677,20.1817,20.213,931000.0
2014-03-07 14:30:00,25.85,25.89,25.81,25.86,1001000.0,20.213,20.2442,20.1817,20.2208,1001000.0
2014-03-07 15:00:00,25.86,25.89,25.81,25.81,1266200.0,20.2208,20.2442,20.1817,20.1817,1266200.0
2014-03-07 15:30:00,25.81,25.83,25.78,25.82,4129400.0,20.1817,20.1973,20.1582,20.1895,4129400.0
2014-03-10 09:30:00,25.84,25.95,25.77,25.89,1511400.0,20.2051,20.2912,20.1504,20.2442,1511400.0
2014-03-10 10:00:00,25.9,25.91,25.82,25.83,1145600.0,20.2521,20.2599,20.1895,20.1973,1145600.0
2014-03-10 10:30:00,25.82,25.83,25.69,25.69,1252000.0,20.1895,20.1973,20.0879,20.0879,1252000.0
2014-03-10 11:00:00,25.69,25.79,25.67,25.75,1033400.0,20.0879,20.1661,20.0722,20.1348,1033400.0
2014-03-10 11:30:00,25.75,25.77,25.68,25.69,727600.0,20.1348,20.1504,20.08,20.0879,727600.0
2014-03-10 12:00:00,25.69,25.7,25.66,25.69,576200.0,20.0879,20.0957,20.0644,20.0879,576200.0
2014-03-10 12:30:00,25.69,25.78,25.68,25.77,635000.0,20.0879,20.1582,20.08,20.1504,635000.0
2014-03-10 13:00:00,25.77,25.78,25.68,25.72,897400.0,20.1504,20.1582,20.08,20.1113,897400.0
2014-03-10 13:30:00,25.72,25.72,25.66,25.68,937400.0,20.1113,20.1113,20.0644,20.08,937400.0
2014-03-10 14:00:00,25.68,25.72,25.66,25.71,1392600.0,20.08,20.1113,20.0644,20.1035,1392600.0
2014-03-10 14:30:00,25.72,25.72,25.67,25.69,977400.0,20.1113,20.1113,20.0722,20.0879,977400.0
2014-03-10 15:00:00,25.7,25.75,25.68,25.74,985200.0,20.0957,20.1348,20.08,20.127,985200.0
2014-03-10 15:30:00,25.75,25.79,25.74,25.75,3787800.0,20.1348,20.1661,20.127,20.1348,3787800.0
2014-03-11 09:30:00,25.86,25.86,25.73,25.81,1086800.0,20.2208,20.2208,20.1191,20.1817,1086800.0
2014-03-11 10:00:00,25.81,25.83,25.71,25.83,1792600.0,20.1817,20.1973,20.1035,20.1973,1792600.0
2014-03-11 10:30:00,25.83,25.88,25.79,25.84,1788200.0,20.1973,20.2364,20.1661,20.2051,1788200.0
2014-03-11 11:00:00,25.84,25.85,25.79,25.79,677800.0,20.2051,20.213,20.1661,20.1661,677800.0
2014-03-11 11:30:00,25.8,25.8,25.68,25.71,1157800.0,20.1739,20.1739,20.08,20.1035,1157800.0
2014-03-11 12:00:00,25.71,25.71,25.59,25.66,1157400.0,20.1035,20.1035,20.0097,20.0644,1157400.0
2014-03-11 12:30:00,25.66,25.7,25.63,25.68,961000.0,20.0644,20.0957,20.0409,20.08,961000.0
2014-03-11 13:00:00,25.67,25.7,25.64,25.66,760800.0,20.0722,20.0957,20.0488,20.0644,760800.0
2014-03-11 13:30:00,25.66,25.71,25.64,25.69,1205200.0,20.0644,20.1035,20.0488,20.0879,1205200.0
2014-03-11 14:00:00,25.69,25.73,25.67,25.7,1020600.0,20.0879,20.1191,20.0722,20.0957,1020600.0
2014-03-11 14:30:00,25.69,25.7,25.6,25.6,2410200.0,20.0879,20.0957,20.0175,20.0175,2410200.0
2014-03-11 15:00:00,25.6,25.61,25.5,25.56,3058200.0,20.0175,20.0253,19.9393,19.9862,3058200.0
2014-03-11 15:30:00,25.56,25.61,25.54,25.61,4883200.0,19.9862,20.0253,19.9706,20.0253,4883200.0
2014-03-12 09:30:00,25.56,25.6,25.31,25.38,3540600.0,19.9862,20.0175,19.7907,19.8455,3540600.0
2014-03-12 10:00:00,25.38,25.5,25.38,25.45,2735600.0,19.8455,19.9393,19.8455,19.9002,2735600.0
2014-03-12 10:30:00,25.45,25.55,25.41,25.49,1271800.0,19.9002,19.9784,19.8689,19.9315,1271800.0
2014-03-12 11:00:00,25.48,25.49,25.41,25.43,1449000.0,19.9237,19.9315,19.8689,19.8846,1449000.0
2014-03-12 11:30:00,25.43,25.44,25.38,25.39,1503200.0,19.8846,19.8924,19.8455,19.8533,1503200.0
2014-03-12 12:00:00,25.38,25.43,25.38,25.43,897200.0,19.8455,19.8846,19.8455,19.8846,897200.0
2014-03-12 12:30:00,25.43,25.44,25.38,25.44,667200.0,19.8846,19.8924,19.8455,19.8924,667200.0
2014-03-12 13:00:00,25.43,25.43,25.36,25.38,831200.0,19.8846,19.8846,19.8298,19.8455,831200.0
2014-03-12 13:30:00,25.38,25.4,25.37,25.39,870800.0,19.8455,19.8611,19.8376,19.8533,870800.0
2014-03-12 14:00:00,25.39,25.52,25.39,25.5,1028600.0,19.8533,19.9549,19.8533,19.9393,1028600.0
2014-03-12 14:30:00,25.5,25.5,25.46,25.46,649200.0,19.9393,19.9393,19.908,19.908,649200.0
2014-03-12 15:00:00,25.47,25.47,25.41,25.41,883800.0,19.9158,19.9158,19.8689,19.8689,883800.0
2014-03-12 15:30:00,25.41,25.52,25.41,25.49,2937000.0,19.8689,19.9549,19.8689,19.9315,2937000.0
2014-03-13 09:30:00,25.56,25.6,25.45,25.5,1744000.0,19.9862,20.0175,19.9002,19.9393,1744000.0
2014-03-13 10:00:00,25.5,25.5,25.34,25.39,1526000.0,19.9393,19.9393,19.8142,19.8533,1526000.0
2014-03-13 10:30:00,25.39,25.39,25.24,25.28,2488000.0,19.8533,19.8533,19.736,19.7673,2488000.0
2014-03-13 11:00:00,25.28,25.38,25.27,25.33,1424600.0,19.7673,19.8455,19.7594,19.8064,1424600.0
2014-03-13 11:30:00,25.33,25.35,25.28,25.3,1636600.0,19.8064,19.822,19.7673,19.7829,1636600.0
2014-03-13 12:00:00,25.3,25.33,25.27,25.29,2796800.0,19.7829,19.8064,19.7594,19.7751,2796800.0
2014-03-13 12:30:00,25.28,25.29,25.11,25.14,2102800.0,19.7673,19.7751,19.6343,19.6578,2102800.0
2014-03-13 13:00:00,25.14,25.25,25.09,25.25,2296400.0,19.6578,19.7438,19.6187,19.7438,2296400.0
2014-03-13 13:30:00,25.25,25.25,25.17,25.18,1588800.0,19.7438,19.7438,19.6813,19.6891,1588800.0
2014-03-13 14:00:00,25.19,25.22,25.14,25.15,1687400.0,19.6969,19.7204,19.6578,19.6656,1687400.0
2014-03-13 14:30:00,25.15,25.21,25.13,25.16,1606200.0,19.6656,19.7125,19.65,19.6734,1606200.0
2014-03-13 15:00:00,25.16,25.21,25.13,25.2,2443200.0,19.6734,19.7125,19.65,19.7047,2443200.0
2014-03-13 15:30:00,25.2,25.25,25.18,25.24,3325400.0,19.7047,19.7438,19.6891,19.736,3325400.0
2014-03-14 09:30:00,25.16,25.3,25.12,25.13,2393200.0,19.6734,19.7829,19.6422,19.65,2393200.0
2014-03-14 10:00:00,25.13,25.27,25.13,25.17,2668800.0,19.65,19.7594,19.65,19.6813,2668800.0
2014-03-14 10:30:00,25.17,25.22,25.15,25.18,1844200.0,19.6813,19.7204,19.6656,19.6891,1844200.0
2014-03-14 11:00:00,25.18,25.19,25.09,25.13,1742200.0,19.6891,19.6969,19.6187,19.65,1742200.0
2014-03-14 11:30:00,25.13,25.33,25.13,25.31,3302800.0,19.65,19.8064,19.65,19.7907,3302800.0
2014-03-14 12:00:00,25.31,25.38,25.29,25.31,2384400.0,19.7907,19.8455,19.7751,19.7907,2384400.0
2014-03-14 12:30:00,25.31,25.38,25.29,25.37,1513800.0,19.7907,19.8455,19.7751,19.8376,1513800.0
2014-03-14 13:00:00,25.37,25.38,25.31,25.35,872800.0,19.8376,19.8455,19.7907,19.822,872800.0
2014-03-14 13:30:00,25.35,25.38,25.31,25.36,1041000.0,19.822,19.8455,19.7907,19.8298,1041000.0
2014-03-14 14:00:00,25.36,25.4,25.35,25.38,1380800.0,19.8298,19.8611,19.822,19.8455,1380800.0
2014-03-14 14:30:00,25.38,25.39,25.32,25.32,1775800.0,19.8455,19.8533,19.7985,19.7985,1775800.0
2014-03-14 15:00:00,25.33,25.35,25.31,25.32,1428000.0,19.8064,19.822,19.7907,19.7985,1428000.0
2014-03-14 15:30:00,25.32,25.36,25.3,25.32,3428600.0,19.7985,19.8298,19.7829,19.7985,3428600.0
2014-03-17 09:30:00,25.49,25.49,25.31,25.41,2051000.0,19.9315,19.9315,19.7907,19.8689,2051000.0
2014-03-17 10:00:00,25.4,25.5,25.4,25.42,1350000.0,19.8611,19.9393,19.8611,19.8767,1350000.0
2014-03-17 10:30:00,25.42,25.46,25.4,25.41,1840000.0,19.8767,19.908,19.8611,19.8689,1840000.0
2014-03-17 11:00:00,25.4,25.45,25.38,25.41,971600.0,19.8611,19.9002,19.8455,19.8689,971600.0
2014-03-17 11:30:00,25.4,25.48,25.38,25.47,1244400.0,19.8611,19.9237,19.8455,19.9158,1244400.0
2014-03-17 12:00:00,25.47,25.48,25.42,25.43,1417400.0,19.9158,19.9237,19.8767,19.8846,1417400.0
2014-03-17 12:30:00,25.43,25.46,25.43,25.43,1228000.0,19.8846,19.908,19.8846,19.8846,1228000.0
2014-03-17 13:00:00,25.43,25.46,25.42,25.45,930800.0,19.8846,19.908,19.8767,19.9002,930800.0
2014-03-17 13:30:00,25.45,25.48,25.44,25.45,931000.0,19.9002,19.9237,19.8924,19.9002,931000.0
2014-03-17 14:00:00,25.45,25.47,25.43,25.47,1575000.0,19.9002,19.9158,19.8846,19.9158,1575000.0
2014-03-17 14:30:00,25.46,25.47,25.43,25.43,1964400.0,19.908,19.9158,19.8846,19.8846,1964400.0
2014-03-17 15:00:00,25.43,25.44,25.41,25.42,2332800.0,19.8846,19.8924,19.8689,19.8767,2332800.0
2014-03-17 15:30:00,25.42,25.45,25.38,25.39,4345800.0,19.8767,19.9002,19.8455,19.8533,4345800.0
2014-03-18 09:30:00,25.36,25.36,25.13,25.24,2958400.0,19.8298,19.8298,19.65,19.736,2958400.0
2014-03-18 10:00:00,25.24,25.25,25.09,25.09,3502200.0,19.736,19.7438,19.6187,19.6187,3502200.0
2014-03-18 10:30:00,25.1,25.11,25.0,25.01,3357200.0,19.6265,19.6343,19.5483,19.5561,3357200.0
2014-03-18 11:00:00,25.01,25.07,24.99,25.06,2872800.0,19.5561,19.6031,19.5405,19.5952,2872800.0
2014-03-18 11:30:00,25.06,25.1,25.04,25.09,1876000.0,19.5952,19.6265,19.5796,19.6187,1876000.0
2014-03-18 12:00:00,25.09,25.16,25.08,25.14,1651200.0,19.6187,19.6734,19.6109,19.6578,1651200.0
2014-03-18 12:30:00,25.14,25.17,25.1,25.11,1450200.0,19.6578,19.6813,19.6265,19.6343,1450200.0
2014-03-18 13:00:00,25.12,25.13,25.1,25.11,1354600.0,19.6422,19.65,19.6265,19.6343,1354600.0
2014-03-18 13:30:00,25.11,25.15,25.1,25.13,1523800.0,19.6343,19.6656,19.6265,19.65,1523800.0
2014-03-18 14:00:00,25.13,25.14,25.11,25.11,1066400.0,19.65,19.6578,19.6343,19.6343,1066400.0
2014-03-18 14:30:00,25.11,25.14,25.11,25.13,1325400.0,19.6343,19.6578,19.6343,19.65,1325400.0
2014-03-18 15:00:00,25.13,25.13,25.1,25.1,1460800.0,19.65,19.65,19.6265,19.6265,1460800.0
2014-03-18 15:30:00,25.1,25.13,25.09,25.11,3803000.0,19.6265,19.65,19.6187,19.6343,3803000.0
2014-03-19 09:30:00,25.08,25.15,24.81,24.93,4489800.0,19.6109,19.6656,19.3998,19.4936,4489800.0
2014-03-19 10:00:00,24.93,24.99,24.92,24.95,3532200.0,19.4936,19.5405,19.4858,19.5092,3532200.0
2014-03-19 10:30:00,24.95,24.96,24.86,24.9,2748800.0,19.5092,19.517,19.4389,19.4701,2748800.0
2014-03-19 11:00:00,24.9,24.93,24.89,24.89,1505000.0,19.4701,19.4936,19.4623,19.4623,1505000.0
2014-03-19 11:30:00,24.89,24.9,24.83,24.85,1968400.0,19.4623,19.4701,19.4154,19.431,1968400.0
2014-03-19 12:00:00,24.85,24.92,24.85,24.85,1306000.0,19.431,19.4858,19.431,19.431,1306000.0
2014-03-19 12:30:00,24.84,24.91,24.81,24.91,2280400.0,19.4232,19.478,19.3998,19.478,2280400.0
2014-03-19 13:00:00,24.91,24.91,24.88,24.89,1568800.0,19.478,19.478,19.4545,19.4623,1568800.0
2014-03-19 13:30:00,24.89,24.9,24.84,24.86,1733200.0,19.4623,19.4701,19.4232,19.4389,1733200.0
2014-03-19 14:00:00,24.86,24.86,24.75,24.8,3892600.0,19.4389,19.4389,19.3528,19.3919,3892600.0
2014-03-19 14:30:00,24.8,24.92,24.76,24.91,2811600.0,19.3919,19.4858,19.3607,19.478,2811600.0
2014-03-19 15:00:00,24.92,24.93,24.83,24.85,6470200.0,19.4858,19.4936,19.4154,19.431,6470200.0
2014-03-19 15:30:00,24.85,24.98,24.83,24.96,3969400.0,19.431,19.5327,19.4154,19.517,3969400.0
2014-03-20 09:30:00,24.97,25.16,24.95,25.0,4234400.0,19.5249,19.6734,19.5092,19.5483,4234400.0
2014-03-20 10:00:00,25.0,25.16,24.98,25.16,2318000.0,19.5483,19.6734,19.5327,19.6734,2318000.0
2014-03-20 10:30:00,25.16,25.29,25.15,25.19,2304600.0,19.6734,19.7751,19.6656,19.6969,2304600.0
2014-03-20 11:00:00,25.18,25.31,25.18,25.3,2528600.0,19.6891,19.7907,19.6891,19.7829,2528600.0
2014-03-20 11:30:00,25.3,25.38,25.26,25.34,2647000.0,19.7829,19.8455,19.7516,19.8142,2647000.0
2014-03-20 12:00:00,25.34,25.43,25.31,25.41,1409000.0,19.8142,19.8846,19.7907,19.8689,1409000.0
2014-03-20 12:30:00,25.4,25.47,25.4,25.46,1863000.0,19.8611,19.9158,19.8611,19.908,1863000.0
2014-03-20 13:00:00,25.45,25.48,25.33,25.34,1249600.0,19.9002,19.9237,19.8064,19.8142,1249600.0
2014-03-20 13:30:00,25.34,25.4,25.33,25.38,966200.0,19.8142,19.8611,19.8064,19.8455,966200.0
2014-03-20 14:00:00,25.38,25.41,25.33,25.37,1096400.0,19.8455,19.8689,19.8064,19.8376,1096400.0
2014-03-20 14:30:00,25.37,25.38,25.33,25.33,1082800.0,19.8376,19.8455,19.8064,19.8064,1082800.0
2014-03-20 15:00:00,25.33,25.34,25.23,25.24,2243000.0,19.8064,19.8142,19.7282,19.736,2243000.0
2014-03-20 15:30:00,25.24,25.31,25.23,25.31,3379200.0,19.736,19.7907,19.7282,19.7907,3379200.0
2014-03-21 09:30:00,25.32,25.66,25.18,25.27,12383600.0,19.7985,20.0644,19.6891,19.7594,12383600.0
2014-03-21 10:00:00,25.27,25.29,25.17,25.25,2481000.0,19.7594,19.7751,19.6813,19.7438,2481000.0
2014-03-21 10:30:00,25.25,25.39,25.22,25.36,2739600.0,19.7438,19.8533,19.7204,19.8298,2739600.0
2014-03-21 11:00:00,25.36,25.39,25.29,25.36,1677000.0,19.8298,19.8533,19.7751,19.8298,1677000.0
2014-03-21 11:30:00,25.36,25.4,25.18,25.18,2963600.0,19.8298,19.8611,19.6891,19.6891,2963600.0
2014-03-21 12:00:00,25.18,25.2,25.11,25.12,1849400.0,19.6891,19.7047,19.6343,19.6422,1849400.0
2014-03-21 12:30:00,25.12,25.18,25.1,25.16,1087400.0,19.6422,19.6891,19.6265,19.6734,1087400.0
2014-03-21 13:00:00,25.16,25.18,25.14,25.16,1036800.0,19.6734,19.6891,19.6578,19.6734,1036800.0
2014-03-21 13:30:00,25.16,25.18,25.13,25.14,1262600.0,19.6734,19.6891,19.65,19.6578,1262600.0
2014-03-21 14:00:00,25.14,25.15,25.05,25.05,1167800.0,19.6578,19.6656,19.5874,19.5874,1167800.0
2014-03-21 14:30:00,25.05,25.08,25.02,25.05,2586600.0,19.5874,19.6109,19.564,19.5874,2586600.0
2014-03-21 15:00:00,25.06,25.07,25.0,25.05,1797600.0,19.5952,19.6031,19.5483,19.5874,1797600.0
2014-03-21 15:30:00,25.05,25.05,24.96,24.99,6224200.0,19.5874,19.5874,19.517,19.5405,6224200.0
2014-03-24 09:30:00,25.13,25.25,24.88,24.9,3131000.0,19.65,19.7438,19.4545,19.4701,3131000.0
2014-03-24 10:00:00,24.89,24.9,24.81,24.85,2213600.0,19.4623,19.4701,19.3998,19.431,2213600.0
2014-03-24 10:30:00,24.85,24.86,24.74,24.74,3101800.0,19.431,19.4389,19.345,19.345,3101800.0
2014-03-24 11:00:00,24.74,24.82,24.67,24.81,2548200.0,19.345,19.4076,19.2903,19.3998,2548200.0
2014-03-24 11:30:00,24.81,24.9,24.76,24.89,1924600.0,19.3998,19.4701,19.3607,19.4623,1924600.0
2014-03-24 12:00:00,24.89,25.0,24.88,24.94,2417400.0,19.4623,19.5483,19.4545,19.5014,2417400.0
2014-03-24 12:30:00,24.93,24.97,24.9,24.96,1478200.0,19.4936,19.5249,19.4701,19.517,1478200.0
2014-03-24 13:00:00,24.96,25.04,24.96,24.99,1905600.0,19.517,19.5796,19.517,19.5405,1905600.0
2014-03-24 13:30:00,24.99,25.02,24.96,25.0,1209200.0,19.5405,19.564,19.517,19.5483,1209200.0
2014-03-24 14:00:00,25.0,25.09,25.0,25.08,2142200.0,19.5483,19.6187,19.5483,19.6109,2142200.0
2014-03-24 14:30:00,25.08,25.1,25.05,25.07,1795200.0,19.6109,19.6265,19.5874,19.6031,1795200.0
2014-03-24 15:00:00,25.06,25.15,25.05,25.14,2658600.0,19.5952,19.6656,19.5874,19.6578,2658600.0
2014-03-24 15:30:00,25.15,25.2,25.11,25.15,4939000.0,19.6656,19.7047,19.6343,19.6656,4939000.0
2014-03-25 09:30:00,25.18,25.25,25.03,25.12,2473400.0,19.6891,19.7438,19.5718,19.6422,2473400.0
2014-03-25 10:00:00,25.12,25.16,24.91,24.92,2829200.0,19.6422,19.6734,19.478,19.4858,2829200.0
2014-03-25 10:30:00,24.92,24.93,24.74,24.8,3164400.0,19.4858,19.4936,19.345,19.3919,3164400.0
2014-03-25 11:00:00,24.8,24.83,24.73,24.76,1901200.0,19.3919,19.4154,19.3372,19.3607,1901200.0
2014-03-25 11:30:00,24.76,24.78,24.7,24.72,1781000.0,19.3607,19.3763,19.3137,19.3294,1781000.0
2014-03-25 12:00:00,24.72,24.78,24.71,24.77,2361000.0,19.3294,19.3763,19.3216,19.3685,2361000.0
2014-03-25 12:30:00,24.77,24.89,24.75,24.83,2571000.0,19.3685,19.4623,19.3528,19.4154,2571000.0
2014-03-25 13:00:00,24.83,24.85,24.79,24.83,1790800.0,19.4154,19.431,19.3841,19.4154,1790800.0
2014-03-25 13:30:00,24.83,24.86,24.79,24.81,1900600.0,19.4154,19.4389,19.3841,19.3998,1900600.0
2014-03-25 14:00:00,24.81,24.86,24.8,24.81,1718400.0,19.3998,19.4389,19.3919,19.3998,1718400.0
2014-03-25 14:30:00,24.81,24.86,24.81,24.85,1554200.0,19.3998,19.4389,19.3998,19.431,1554200.0
2014-03-25 15:00:00,24.85,24.91,24.84,24.89,2625000.0,19.431,19.478,19.4232,19.4623,2625000.0
2014-03-25 15:30:00,24.88,24.89,24.79,24.84,4759600.0,19.4545,19.4623,19.3841,19.4232,4759600.0
2014-03-26 09:30:00,24.87,25.09,24.84,25.0,2724600.0,19.4467,19.6187,19.4232,19.5483,2724600.0
2014-03-26 10:00:00,25.0,25.07,24.98,25.07,2119000.0,19.5483,19.6031,19.5327,19.6031,2119000.0
2014-03-26 10:30:00,25.07,25.16,25.04,25.06,2977600.0,19.6031,19.6734,19.5796,19.5952,2977600.0
2014-03-26 11:00:00,25.05,25.11,25.05,25.09,1508400.0,19.5874,19.6343,19.5874,19.6187,1508400.0
2014-03-26 11:30:00,25.09,25.18,25.08,25.18,3304800.0,19.6187,19.6891,19.6109,19.6891,3304800.0
2014-03-26 12:00:00,25.18,25.18,25.09,25.11,1855800.0,19.6891,19.6891,19.6187,19.6343,1855800.0
2014-03-26 12:30:00,25.11,25.15,25.08,25.11,1223400.0,19.6343,19.6656,19.6109,19.6343,1223400.0
2014-03-26 13:00:00,25.11,25.14,25.03,25.04,1523600.0,19.6343,19.6578,19.5718,19.5796,1523600.0
2014-03-26 13:30:00,25.03,25.15,25.02,25.09,2749000.0,19.5718,19.6656,19.564,19.6187,2749000.0
2014-03-26 14:00:00,25.09,25.1,24.97,25.01,2493200.0,19.6187,19.6265,19.5249,19.5561,2493200.0
2014-03-26 14:30:00,25.01,25.1,25.0,25.06,1818600.0,19.5561,19.6265,19.5483,19.5952,1818600.0
2014-03-26 15:00:00,25.06,25.08,24.99,24.99,1762000.0,19.5952,19.6109,19.5405,19.5405,1762000.0
2014-03-26 15:30:00,24.99,25.01,24.79,24.82,5457800.0,19.5405,19.5561,19.3841,19.4076,5457800.0
2014-03-27 09:30:00,24.71,24.8,24.63,24.67,3591000.0,19.3216,19.3919,19.259,19.2903,3591000.0
2014-03-27 10:00:00,24.67,24.72,24.62,24.66,2287000.0,19.2903,19.3294,19.2512,19.2825,2287000.0
2014-03-27 10:30:00,24.66,24.68,24.58,24.61,1810200.0,19.2825,19.2981,19.2199,19.2434,1810200.0
2014-03-27 11:00:00,24.62,24.65,24.58,24.59,1598600.0,19.2512,19.2746,19.2199,19.2277,1598600.0
2014-03-27 11:30:00,24.59,24.59,24.54,24.57,1246200.0,19.2277,19.2277,19.1886,19.2121,1246200.0
2014-03-27 12:00:00,24.57,24.59,24.53,24.58,1093600.0,19.2121,19.2277,19.1808,19.2199,1093600.0
2014-03-27 12:30:00,24.58,24.6,24.55,24.57,864000.0,19.2199,19.2356,19.1965,19.2121,864000.0
2014-03-27 13:00:00,24.57,24.62,24.57,24.6,910200.0,19.2121,19.2512,19.2121,19.2356,910200.0
2014-03-27 13:30:00,24.6,24.61,24.57,24.59,809200.0,19.2356,19.2434,19.2121,19.2277,809200.0
2014-03-27 14:00:00,24.59,24.59,24.5,24.59,1791200.0,19.2277,19.2277,19.1574,19.2277,1791200.0
2014-03-27 14:30:00,24.59,24.6,24.54,24.55,1279200.0,19.2277,19.2356,19.1886,19.1965,1279200.0
2014-03-27 15:00:00,24.55,24.6,24.54,24.59,1858200.0,19.1965,19.2356,19.1886,19.2277,1858200.0
2014-03-27 15:30:00,24.59,24.61,24.54,24.55,2980400.0,19.2277,19.2434,19.1886,19.1965,2980400.0
2014-03-28 09:30:00,24.61,24.92,24.5,24.83,5794200.0,19.2434,19.4858,19.1574,19.4154,5794200.0
2014-03-28 10:00:00,24.83,24.9,24.79,24.85,3211000.0,19.4154,19.4701,19.3841,19.431,3211000.0
2014-03-28 10:30:00,24.85,24.86,24.78,24.86,1232200.0,19.431,19.4389,19.3763,19.4389,1232200.0
2014-03-28 11:00:00,24.86,24.86,24.79,24.83,1158000.0,19.4389,19.4389,19.3841,19.4154,1158000.0
2014-03-28 11:30:00,24.83,24.85,24.75,24.78,1121400.0,19.4154,19.431,19.3528,19.3763,1121400.0
2014-03-28 12:00:00,24.79,24.82,24.75,24.75,1326400.0,19.3841,19.4076,19.3528,19.3528,1326400.0
2014-03-28 12:30:00,24.75,24.79,24.74,24.77,1446400.0,19.3528,19.3841,19.345,19.3685,1446400.0
2014-03-28 13:00:00,24.77,24.77,24.71,24.76,1391600.0,19.3685,19.3685,19.3216,19.3607,1391600.0
2014-03-28 13:30:00,24.76,24.76,24.65,24.65,1413600.0,19.3607,19.3607,19.2746,19.2746,1413600.0
2014-03-28 14:00:00,24.65,24.71,24.58,24.71,1988200.0,19.2746,19.3216,19.2199,19.3216,1988200.0
2014-03-28 14:30:00,24.71,24.72,24.65,24.67,1392400.0,19.3216,19.3294,19.2746,19.2903,1392400.0
2014-03-28 15:00:00,24.67,24.73,24.65,24.73,1778800.0,19.2903,19.3372,19.2746,19.3372,1778800.0
2014-03-28 15:30:00,24.73,24.78,24.7,24.78,3327800.0,19.3372,19.3763,19.3137,19.3763,3327800.0
2014-03-31 09:30:00,24.92,25.2,24.89,24.95,6317600.0,19.5734,19.7933,19.5498,19.597,6317600.0
2014-03-31 10:00:00,24.95,25.05,24.94,24.99,1959000.0,19.597,19.6755,19.5891,19.6284,1959000.0
2014-03-31 10:30:00,24.99,25.03,24.98,25.02,2275600.0,19.6284,19.6598,19.6205,19.6519,2275600.0
2014-03-31 11:00:00,25.02,25.03,24.98,25.01,2515800.0,19.6519,19.6598,19.6205,19.6441,2515800.0
2014-03-31 11:30:00,25.01,25.05,25.0,25.03,1223200.0,19.6441,19.6755,19.6362,19.6598,1223200.0
2014-03-31 12:00:00,25.03,25.1,25.03,25.08,1981400.0,19.6598,19.7148,19.6598,19.6991,1981400.0
2014-03-31 12:30:00,25.07,25.09,24.99,25.0,728000.0,19.6912,19.7069,19.6284,19.6362,728000.0
2014-03-31 13:00:00,25.0,25.11,25.0,25.1,2054800.0,19.6362,19.7226,19.6362,19.7148,2054800.0
2014-03-31 13:30:00,25.1,25.1,25.07,25.08,1343200.0,19.7148,19.7148,19.6912,19.6991,1343200.0
2014-03-31 14:00:00,25.08,25.13,25.07,25.08,1476400.0,19.6991,19.7383,19.6912,19.6991,1476400.0
2014-03-31 14:30:00,25.08,25.1,25.05,25.09,1307000.0,19.6991,19.7148,19.6755,19.7069,1307000.0
2014-03-31 15:00:00,25.09,25.09,25.05,25.07,1454600.0,19.7069,19.7069,19.6755,19.6912,1454600.0
2014-03-31 15:30:00,25.07,25.12,25.0,25.01,4440800.0,19.6912,19.7305,19.6362,19.6441,4440800.0
2014-04-01 09:30:00,25.17,25.19,24.95,25.02,3033200.0,19.7697,19.7855,19.597,19.6519,3033200.0
2014-04-01 10:00:00,25.01,25.05,24.95,24.95,2172200.0,19.6441,19.6755,19.597,19.597,2172200.0
2014-04-01 10:30:00,24.95,24.97,24.88,24.94,3036600.0,19.597,19.6127,19.542,19.5891,3036600.0
2014-04-01 11:00:00,24.94,24.96,24.89,24.9,1483600.0,19.5891,19.6048,19.5498,19.5577,1483600.0
2014-04-01 11:30:00,24.91,24.91,24.85,24.86,1146600.0,19.5655,19.5655,19.5184,19.5263,1146600.0
2014-04-01 12:00:00,24.86,24.9,24.82,24.9,1071000.0,19.5263,19.5577,19.4948,19.5577,1071000.0
2014-04-01 12:30:00,24.9,24.92,24.87,24.88,1374000.0,19.5577,19.5734,19.5341,19.542,1374000.0
2014-04-01 13:00:00,24.88,24.88,24.83,24.88,1328000.0,19.542,19.542,19.5027,19.542,1328000.0
2014-04-01 13:30:00,24.88,24.91,24.85,24.9,1431600.0,19.542,19.5655,19.5184,19.5577,1431600.0
2014-04-01 14:00:00,24.91,24.99,24.9,24.98,1668200.0,19.5655,19.6284,19.5577,19.6205,1668200.0
2014-04-01 14:30:00,24.98,24.98,24.91,24.95,870800.0,19.6205,19.6205,19.5655,19.597,870800.0
2014-04-01 15:00:00,24.95,24.97,24.92,24.97,1261800.0,19.597,19.6127,19.5734,19.6127,1261800.0
2014-04-01 15:30:00,24.96,25.0,24.95,24.96,4084800.0,19.6048,19.6362,19.597,19.6048,4084800.0
2014-04-02 09:30:00,25.01,25.25,25.01,25.23,2943600.0,19.6441,19.8326,19.6441,19.8169,2943600.0
2014-04-02 10:00:00,25.23,25.25,25.16,25.23,1925800.0,19.8169,19.8326,19.7619,19.8169,1925800.0
2014-04-02 10:30:00,25.22,25.32,25.21,25.31,1572200.0,19.809,19.8876,19.8012,19.8797,1572200.0
2014-04-02 11:00:00,25.31,25.35,25.25,25.27,1516000.0,19.8797,19.9111,19.8326,19.8483,1516000.0
2014-04-02 11:30:00,25.27,25.32,25.25,25.31,1403200.0,19.8483,19.8876,19.8326,19.8797,1403200.0
2014-04-02 12:00:00,25.31,25.38,25.3,25.36,1676600.0,19.8797,19.9347,19.8719,19.919,1676600.0
2014-04-02 12:30:00,25.36,25.39,25.34,25.36,1130000.0,19.919,19.9425,19.9033,19.919,1130000.0
2014-04-02 13:00:00,25.35,25.39,25.32,25.36,1640400.0,19.9111,19.9425,19.8876,19.919,1640400.0
2014-04-02 13:30:00,25.36,25.4,25.35,25.4,1505400.0,19.919,19.9504,19.9111,19.9504,1505400.0
2014-04-02 14:00:00,25.4,25.42,25.36,25.4,984600.0,19.9504,19.9661,19.919,19.9504,984600.0
2014-04-02 14:30:00,25.4,25.43,25.39,25.43,1389200.0,19.9504,19.974,19.9425,19.974,1389200.0
2014-04-02 15:00:00,25.43,25.47,25.4,25.46,2164400.0,19.974,20.0054,19.9504,19.9975,2164400.0
2014-04-02 15:30:00,25.46,25.49,25.44,25.45,4853600.0,19.9975,20.0211,19.9818,19.9897,4853600.0
2014-04-03 09:30:00,25.38,25.53,25.38,25.46,1690200.0,19.9347,20.0525,19.9347,19.9975,1690200.0
2014-04-03 10:00:00,25.46,25.47,25.36,25.43,2091200.0,19.9975,20.0054,19.919,19.974,2091200.0
2014-04-03 10:30:00,25.43,25.55,25.43,25.53,2281800.0,19.974,20.0682,19.974,20.0525,2281800.0
2014-04-03 11:00:00,25.54,25.66,25.53,25.63,2436600.0,20.0604,20.1546,20.0525,20.1311,2436600.0
2014-04-03 11:30:00,25.63,25.64,25.52,25.53,1742000.0,20.1311,20.1389,20.0447,20.0525,1742000.0
2014-04-03 12:00:00,25.53,25.58,25.5,25.5,2116400.0,20.0525,20.0918,20.0289,20.0289,2116400.0
2014-04-03 12:30:00,25.5,25.58,25.49,25.58,2236800.0,20.0289,20.0918,20.0211,20.0918,2236800.0
2014-04-03 13:00:00,25.58,25.6,25.55,25.58,1052800.0,20.0918,20.1075,20.0682,20.0918,1052800.0
2014-04-03 13:30:00,25.58,25.61,25.57,25.59,1050400.0,20.0918,20.1153,20.0839,20.0996,1050400.0
2014-04-03 14:00:00,25.58,25.61,25.56,25.57,1146000.0,20.0918,20.1153,20.0761,20.0839,1146000.0
2014-04-03 14:30:00,25.56,25.57,25.46,25.5,2124600.0,20.0761,20.0839,19.9975,20.0289,2124600.0
2014-04-03 15:00:00,25.5,25.57,25.49,25.57,1404600.0,20.0289,20.0839,20.0211,20.0839,1404600.0
2014-04-03 15:30:00,25.57,25.63,25.56,25.57,3389800.0,20.0839,20.1311,20.0761,20.0839,3389800.0
2014-04-04 09:30:00,25.59,25.81,25.54,25.7,2434600.0,20.0996,20.2724,20.0604,20.186,2434600.0
2014-04-04 10:00:00,25.71,25.72,25.58,25.7,2327800.0,20.1939,20.2017,20.0918,20.186,2327800.0
2014-04-04 10:30:00,25.7,25.74,25.54,25.56,2281000.0,20.186,20.2175,20.0604,20.0761,2281000.0
2014-04-04 11:00:00,25.56,25.56,25.48,25.5,1571000.0,20.0761,20.0761,20.0132,20.0289,1571000.0
2014-04-04 11:30:00,25.5,25.59,25.48,25.56,2059600.0,20.0289,20.0996,20.0132,20.0761,2059600.0
2014-04-04 12:00:00,25.55,25.55,25.46,25.46,2307800.0,20.0682,20.0682,19.9975,19.9975,2307800.0
2014-04-04 12:30:00,25.47,25.48,25.38,25.42,1989200.0,20.0054,20.0132,19.9347,19.9661,1989200.0
2014-04-04 13:00:00,25.42,25.46,25.38,25.4,1326800.0,19.9661,19.9975,19.9347,19.9504,1326800.0
2014-04-04 13:30:00,25.4,25.47,25.34,25.37,2180600.0,19.9504,20.0054,19.9033,19.9268,2180600.0
2014-04-04 14:00:00,25.37,25.44,25.34,25.38,1384000.0,19.9268,19.9818,19.9033,19.9347,1384000.0
2014-04-04 14:30:00,25.38,25.4,25.22,25.25,2257600.0,19.9347,19.9504,19.809,19.8326,2257600.0
2014-04-04 15:00:00,25.25,25.25,25.14,25.17,3180800.0,19.8326,19.8326,19.7462,19.7697,3180800.0
2014-04-04 15:30:00,25.16,25.18,25.09,25.11,5662800.0,19.7619,19.7776,19.7069,19.7226,5662800.0
2014-04-07 09:30:00,25.06,25.11,24.72,24.73,4363800.0,19.6833,19.7226,19.4163,19.4242,4363800.0
2014-04-07 10:00:00,24.73,24.78,24.56,24.74,3948800.0,19.4242,19.4634,19.2906,19.432,3948800.0
2014-04-07 10:30:00,24.73,24.8,24.66,24.69,1859600.0,19.4242,19.4791,19.3692,19.3927,1859600.0
2014-04-07 11:00:00,24.69,24.72,24.63,24.65,1668400.0,19.3927,19.4163,19.3456,19.3613,1668400.0
2014-04-07 11:30:00,24.65,24.68,24.54,24.54,1953600.0,19.3613,19.3849,19.2749,19.2749,1953600.0
2014-04-07 12:00:00,24.54,24.58,24.44,24.45,3172600.0,19.2749,19.3063,19.1964,19.2042,3172600.0
2014-04-07 12:30:00,24.45,24.56,24.42,24.5,2378200.0,19.2042,19.2906,19.1807,19.2435,2378200.0
2014-04-07 13:00:00,24.5,24.5,24.38,24.39,1959600.0,19.2435,19.2435,19.1492,19.1571,1959600.0
2014-04-07 13:30:00,24.39,24.46,24.32,24.45,2014000.0,19.1571,19.2121,19.1021,19.2042,2014000.0
2014-04-07 14:00:00,24.45,24.47,24.4,24.45,2314400.0,19.2042,19.2199,19.165,19.2042,2314400.0
2014-04-07 14:30:00,24.45,24.62,24.43,24.58,3068000.0,19.2042,19.3378,19.1885,19.3063,3068000.0
2014-04-07 15:00:00,24.58,24.7,24.57,24.68,3349400.0,19.3063,19.4006,19.2985,19.3849,3349400.0
2014-04-07 15:30:00,24.68,24.7,24.54,24.55,5428600.0,19.3849,19.4006,19.2749,19.2828,5428600.0
2014-04-08 09:30:00,24.6,24.6,24.25,24.27,3313400.0,19.322,19.322,19.0471,19.0628,3313400.0
2014-04-08 10:00:00,24.27,24.32,24.2,24.21,4434800.0,19.0628,19.1021,19.0079,19.0157,4434800.0
2014-04-08 10:30:00,24.21,24.25,24.14,24.23,4301200.0,19.0157,19.0471,18.9607,19.0314,4301200.0
2014-04-08 11:00:00,24.23,24.44,24.22,24.4,4647400.0,19.0314,19.1964,19.0236,19.165,4647400.0
2014-04-08 11:30:00,24.4,24.41,24.27,24.33,1833200.0,19.165,19.1728,19.0628,19.11,1833200.0
2014-04-08 12:00:00,24.33,24.36,24.31,24.33,1590000.0,19.11,19.1335,19.0943,19.11,1590000.0
2014-04-08 12:30:00,24.33,24.36,24.31,24.33,1847400.0,19.11,19.1335,19.0943,19.11,1847400.0
2014-04-08 13:00:00,24.33,24.39,24.3,24.36,1873000.0,19.11,19.1571,19.0864,19.1335,1873000.0
2014-04-08 13:30:00,24.37,24.42,24.36,24.4,3853400.0,19.1414,19.1807,19.1335,19.165,3853400.0
2014-04-08 14:00:00,24.4,24.45,24.35,24.43,5266400.0,19.165,19.2042,19.1257,19.1885,5266400.0
2014-04-08 14:30:00,24.43,24.55,24.42,24.53,1672200.0,19.1885,19.2828,19.1807,19.2671,1672200.0
2014-04-08 15:00:00,24.53,24.53,24.44,24.46,2071000.0,19.2671,19.2671,19.1964,19.2121,2071000.0
2014-04-08 15:30:00,24.46,24.5,24.42,24.43,3854800.0,19.2121,19.2435,19.1807,19.1885,3854800.0
2014-04-09 09:30:00,24.39,24.8,24.34,24.74,6747600.0,19.1571,19.4791,19.1178,19.432,6747600.0
2014-04-09 10:00:00,24.74,24.95,24.65,24.84,4558800.0,19.432,19.597,19.3613,19.5106,4558800.0
2014-04-09 10:30:00,24.84,24.84,24.63,24.68,2914600.0,19.5106,19.5106,19.3456,19.3849,2914600.0
2014-04-09 11:00:00,24.68,24.78,24.68,24.72,1573800.0,19.3849,19.4634,19.3849,19.4163,1573800.0
2014-04-09 11:30:00,24.72,24.75,24.71,24.71,1449000.0,19.4163,19.4399,19.4084,19.4084,1449000.0
2014-04-09 12:00:00,24.71,24.74,24.69,24.74,1455200.0,19.4084,19.432,19.3927,19.432,1455200.0
2014-04-09 12:30:00,24.74,24.82,24.73,24.74,1379800.0,19.432,19.4948,19.4242,19.432,1379800.0
2014-04-09 13:00:00,24.74,24.75,24.72,24.73,903000.0,19.432,19.4399,19.4163,19.4242,903000.0
2014-04-09 13:30:00,24.72,24.75,24.7,24.73,1054800.0,19.4163,19.4399,19.4006,19.4242,1054800.0
2014-04-09 14:00:00,24.73,24.83,24.73,24.78,2509400.0,19.4242,19.5027,19.4242,19.4634,2509400.0
2014-04-09 14:30:00,24.78,24.85,24.78,24.81,1209600.0,19.4634,19.5184,19.4634,19.487,1209600.0
2014-04-09 15:00:00,24.81,24.86,24.8,24.85,1981000.0,19.487,19.5263,19.4791,19.5184,1981000.0
2014-04-09 15:30:00,24.85,24.94,24.85,24.9,6740400.0,19.5184,19.5891,19.5184,19.5577,6740400.0
2014-04-10 09:30:00,24.97,24.98,24.7,24.79,2369400.0,19.6127,19.6205,19.4006,19.4713,2369400.0
2014-04-10 10:00:00,24.79,24.86,24.77,24.81,2527200.0,19.4713,19.5263,19.4556,19.487,2527200.0
2014-04-10 10:30:00,24.81,24.84,24.68,24.68,1819800.0,19.487,19.5106,19.3849,19.3849,1819800.0
2014-04-10 11:00:00,24.68,24.72,24.63,24.68,1918400.0,19.3849,19.4163,19.3456,19.3849,1918400.0
2014-04-10 11:30:00,24.68,24.71,24.63,24.64,1462800.0,19.3849,19.4084,19.3456,19.3535,1462800.0
2014-04-10 12:00:00,24.63,24.64,24.56,24.58,2277600.0,19.3456,19.3535,19.2906,19.3063,2277600.0
2014-04-10 12:30:00,24.58,24.63,24.55,24.61,1736200.0,19.3063,19.3456,19.2828,19.3299,1736200.0
2014-04-10 13:00:00,24.61,24.64,24.47,24.53,2082200.0,19.3299,19.3535,19.2199,19.2671,2082200.0
2014-04-10 13:30:00,24.53,24.53,24.41,24.43,1896600.0,19.2671,19.2671,19.1728,19.1885,1896600.0
2014-04-10 14:00:00,24.43,24.44,24.36,24.36,2117800.0,19.1885,19.1964,19.1335,19.1335,2117800.0
2014-04-10 14:30:00,24.36,24.38,24.31,24.32,2846800.0,19.1335,19.1492,19.0943,19.1021,2846800.0
2014-04-10 15:00:00,24.32,24.35,24.2,24.3,4204800.0,19.1021,19.1257,19.0079,19.0864,4204800.0
2014-04-10 15:30:00,24.3,24.32,24.21,24.22,6365800.0,19.0864,19.1021,19.0157,19.0236,6365800.0
2014-04-11 09:30:00,24.09,24.2,24.03,24.18,4056200.0,18.9215,19.0079,18.8743,18.9922,4056200.0
2014-04-11 10:00:00,24.19,24.21,24.04,24.14,2355800.0,19.0,19.0157,18.8822,18.9607,2355800.0
2014-04-11 10:30:00,24.14,24.35,24.12,24.27,2410200.0,18.9607,19.1257,18.945,19.0628,2410200.0
2014-04-11 11:00:00,24.28,24.31,24.19,24.22,1977400.0,19.0707,19.0943,19.0,19.0236,1977400.0
2014-04-11 11:30:00,24.22,24.27,24.18,24.21,2832200.0,19.0236,19.0628,18.9922,19.0157,2832200.0
2014-04-11 12:00:00,24.22,24.27,24.15,24.27,1552400.0,19.0236,19.0628,18.9686,19.0628,1552400.0
2014-04-11 12:30:00,24.27,24.29,24.2,24.29,1154200.0,19.0628,19.0786,19.0079,19.0786,1154200.0
2014-04-11 13:00:00,24.29,24.29,24.18,24.2,1360800.0,19.0786,19.0786,18.9922,19.0079,1360800.0
2014-04-11 13:30:00,24.2,24.22,24.12,24.15,1310200.0,19.0079,19.0236,18.945,18.9686,1310200.0
2014-04-11 14:00:00,24.15,24.18,24.08,24.1,1389400.0,18.9686,18.9922,18.9136,18.9293,1389400.0
2014-04-11 14:30:00,24.09,24.1,23.96,24.03,2151800.0,18.9215,18.9293,18.8194,18.8743,2151800.0
2014-04-11 15:00:00,24.03,24.08,23.98,24.05,1768200.0,18.8743,18.9136,18.8351,18.89,1768200.0
2014-04-11 15:30:00,24.06,24.08,23.97,23.99,5217800.0,18.8979,18.9136,18.8272,18.8429,5217800.0
2014-04-14 09:30:00,24.14,24.22,24.05,24.21,3301600.0,18.9607,19.0236,18.89,19.0157,3301600.0
2014-04-14 10:00:00,24.21,24.29,24.18,24.24,2610000.0,19.0157,19.0786,18.9922,19.0393,2610000.0
2014-04-14 10:30:00,24.24,24.35,24.23,24.34,1938400.0,19.0393,19.1257,19.0314,19.1178,1938400.0
2014-04-14 11:00:00,24.34,24.38,24.3,24.37,2637200.0,19.1178,19.1492,19.0864,19.1414,2637200.0
2014-04-14 11:30:00,24.37,24.42,24.33,24.36,1433600.0,19.1414,19.1807,19.11,19.1335,1433600.0
2014-04-14 12:00:00,24.36,24.38,24.32,24.36,1661000.0,19.1335,19.1492,19.1021,19.1335,1661000.0
2014-04-14 12:30:00,24.36,24.4,24.32,24.36,1098800.0,19.1335,19.165,19.1021,19.1335,1098800.0
2014-04-14 13:00:00,24.36,24.38,24.33,24.34,911600.0,19.1335,19.1492,19.11,19.1178,911600.0
2014-04-14 13:30:00,24.33,24.36,24.3,24.3,1606000.0,19.11,19.1335,19.0864,19.0864,1606000.0
2014-04-14 14:00:00,24.3,24.31,24.24,24.24,1655000.0,19.0864,19.0943,19.0393,19.0393,1655000.0
2014-04-14 14:30:00,24.24,24.3,24.22,24.25,1370600.0,19.0393,19.0864,19.0236,19.0471,1370600.0
2014-04-14 15:00:00,24.25,24.27,24.18,24.23,2062800.0,19.0471,19.0628,18.9922,19.0314,2062800.0
2014-04-14 15:30:00,24.23,24.36,24.23,24.33,4223800.0,19.0314,19.1335,19.0314,19.11,4223800.0
2014-04-15 09:30:00,24.38,24.48,24.3,24.32,2092000.0,19.1492,19.2278,19.0864,19.1021,2092000.0
2014-04-15 10:00:00,24.31,24.34,24.18,24.2,1889800.0,19.0943,19.1178,18.9922,19.0079,1889800.0
2014-04-15 10:30:00,24.19,24.23,24.06,24.11,2031400.0,19.0,19.0314,18.8979,18.9372,2031400.0
2014-04-15 11:00:00,24.11,24.14,24.03,24.14,2633400.0,18.9372,18.9607,18.8743,18.9607,2633400.0
2014-04-15 11:30:00,24.14,24.21,23.99,24.03,2943600.0,18.9607,19.0157,18.8429,18.8743,2943600.0
2014-04-15 12:00:00,24.02,24.02,23.92,24.0,1847400.0,18.8665,18.8665,18.7879,18.8508,1847400.0
2014-04-15 12:30:00,24.0,24.02,23.9,23.92,1119400.0,18.8508,18.8665,18.7722,18.7879,1119400.0
2014-04-15 13:00:00,23.92,23.98,23.87,23.96,3369800.0,18.7879,18.8351,18.7487,18.8194,3369800.0
2014-04-15 13:30:00,23.96,24.1,23.93,24.08,1706200.0,18.8194,18.9293,18.7958,18.9136,1706200.0
2014-04-15 14:00:00,24.08,24.16,24.02,24.08,2073400.0,18.9136,18.9764,18.8665,18.9136,2073400.0
2014-04-15 14:30:00,24.08,24.22,24.07,24.18,2296800.0,18.9136,19.0236,18.9058,18.9922,2296800.0
2014-04-15 15:00:00,24.18,24.31,24.15,24.27,2325800.0,18.9922,19.0943,18.9686,19.0628,2325800.0
2014-04-15 15:30:00,24.28,24.29,24.18,24.21,4031000.0,19.0707,19.0786,18.9922,19.0157,4031000.0
2014-04-16 09:30:00,24.34,24.4,24.25,24.35,3567000.0,19.1178,19.165,19.0471,19.1257,3567000.0
2014-04-16 10:00:00,24.35,24.5,24.32,24.41,2197800.0,19.1257,19.2435,19.1021,19.1728,2197800.0
2014-04-16 10:30:00,24.41,24.42,24.34,24.35,1422200.0,19.1728,19.1807,19.1178,19.1257,1422200.0
2014-04-16 11:00:00,24.35,24.49,24.33,24.47,1569000.0,19.1257,19.2356,19.11,19.2199,1569000.0
2014-04-16 11:30:00,24.47,24.57,24.47,24.56,2284600.0,19.2199,19.2985,19.2199,19.2906,2284600.0
2014-04-16 12:00:00,24.56,24.58,24.53,24.55,3079200.0,19.2906,19.3063,19.2671,19.2828,3079200.0
2014-04-16 12:30:00,24.56,24.57,24.48,24.51,3319600.0,19.2906,19.2985,19.2278,19.2514,3319600.0
2014-04-16 13:00:00,24.5,24.52,24.45,24.5,2443800.0,19.2435,19.2592,19.2042,19.2435,2443800.0
2014-04-16 13:30:00,24.5,24.54,24.49,24.54,2320400.0,19.2435,19.2749,19.2356,19.2749,2320400.0
2014-04-16 14:00:00,24.54,24.55,24.47,24.49,1845600.0,19.2749,19.2828,19.2199,19.2356,1845600.0
2014-04-16 14:30:00,24.49,24.55,24.49,24.53,2228800.0,19.2356,19.2828,19.2356,19.2671,2228800.0
2014-04-16 15:00:00,24.53,24.56,24.5,24.53,3150200.0,19.2671,19.2906,19.2435,19.2671,3150200.0
2014-04-16 15:30:00,24.54,24.61,24.53,24.59,5647200.0,19.2749,19.3299,19.2671,19.3142,5647200.0
2014-04-17 09:30:00,24.47,24.67,24.38,24.66,4541400.0,19.2199,19.377,19.1492,19.3692,4541400.0
2014-04-17 10:00:00,24.66,24.75,24.63,24.7,1983400.0,19.3692,19.4399,19.3456,19.4006,1983400.0
2014-04-17 10:30:00,24.7,24.7,24.59,24.66,1445400.0,19.4006,19.4006,19.3142,19.3692,1445400.0
2014-04-17 11:00:00,24.66,24.68,24.56,24.6,1355800.0,19.3692,19.3849,19.2906,19.322,1355800.0
2014-04-17 11:30:00,24.6,24.62,24.57,24.59,1334200.0,19.322,19.3378,19.2985,19.3142,1334200.0
2014-04-17 12:00:00,24.6,24.62,24.57,24.59,1177200.0,19.322,19.3378,19.2985,19.3142,1177200.0
2014-04-17 12:30:00,24.59,24.62,24.58,24.6,621200.0,19.3142,19.3378,19.3063,19.322,621200.0
2014-04-17 13:00:00,24.6,24.64,24.59,24.63,1013800.0,19.322,19.3535,19.3142,19.3456,1013800.0
2014-04-17 13:30:00,24.63,24.66,24.62,24.66,1049400.0,19.3456,19.3692,19.3378,19.3692,1049400.0
2014-04-17 14:00:00,24.66,24.66,24.59,24.6,1210400.0,19.3692,19.3692,19.3142,19.322,1210400.0
2014-04-17 14:30:00,24.6,24.61,24.58,24.6,1209400.0,19.322,19.3299,19.3063,19.322,1209400.0
2014-04-17 15:00:00,24.6,24.65,24.6,24.63,2363600.0,19.322,19.3613,19.322,19.3456,2363600.0
2014-04-17 15:30:00,24.63,24.64,24.55,24.55,5159200.0,19.3456,19.3535,19.2828,19.2828,5159200.0
2014-04-21 09:30:00,24.7,24.88,24.66,24.78,3687600.0,19.4006,19.542,19.3692,19.4634,3687600.0
2014-04-21 10:00:00,24.78,24.84,24.74,24.79,2351800.0,19.4634,19.5106,19.432,19.4713,2351800.0
2014-04-21 10:30:00,24.79,24.8,24.67,24.73,2098000.0,19.4713,19.4791,19.377,19.4242,2098000.0
2014-04-21 11:00:00,24.73,24.86,24.68,24.85,2331000.0,19.4242,19.5263,19.3849,19.5184,2331000.0
2014-04-21 11:30:00,24.85,24.9,24.78,24.81,2174000.0,19.5184,19.5577,19.4634,19.487,2174000.0
2014-04-21 12:00:00,24.8,24.81,24.73,24.75,1353200.0,19.4791,19.487,19.4242,19.4399,1353200.0
2014-04-21 12:30:00,24.74,24.77,24.73,24.75,840800.0,19.432,19.4556,19.4242,19.4399,840800.0
2014-04-21 13:00:00,24.75,24.81,24.74,24.81,1095600.0,19.4399,19.487,19.432,19.487,1095600.0
2014-04-21 13:30:00,24.81,24.83,24.79,24.82,1295800.0,19.487,19.5027,19.4713,19.4948,1295800.0
2014-04-21 14:00:00,24.82,24.89,24.82,24.88,1411000.0,19.4948,19.5498,19.4948,19.542,1411000.0
2014-04-21 14:30:00,24.88,24.89,24.84,24.89,1558600.0,19.542,19.5498,19.5106,19.5498,1558600.0
2014-04-21 15:00:00,24.89,24.9,24.83,24.84,2054400.0,19.5498,19.5577,19.5027,19.5106,2054400.0
2014-04-21 15:30:00,24.84,24.95,24.82,24.94,4174600.0,19.5106,19.597,19.4948,19.5891,4174600.0
2014-04-22 09:30:00,25.3,25.57,25.25,25.43,12635400.0,19.8719,20.0839,19.8326,19.974,12635400.0
2014-04-22 10:00:00,25.43,25.74,25.38,25.66,8718000.0,19.974,20.2175,19.9347,20.1546,8718000.0
2014-04-22 10:30:00,25.66,25.7,25.6,25.68,4342400.0,20.1546,20.186,20.1075,20.1703,4342400.0
2014-04-22 11:00:00,25.68,25.81,25.68,25.77,6225800.0,20.1703,20.2724,20.1703,20.241,6225800.0
2014-04-22 11:30:00,25.77,25.8,25.7,25.74,2421600.0,20.241,20.2646,20.186,20.2175,2421600.0
2014-04-22 12:00:00,25.74,25.75,25.68,25.72,1935200.0,20.2175,20.2253,20.1703,20.2017,1935200.0
2014-04-22 12:30:00,25.72,25.73,25.61,25.67,2445200.0,20.2017,20.2096,20.1153,20.1625,2445200.0
2014-04-22 13:00:00,25.68,25.7,25.64,25.68,2560200.0,20.1703,20.186,20.1389,20.1703,2560200.0
2014-04-22 13:30:00,25.68,25.7,25.65,25.66,1603800.0,20.1703,20.186,20.1468,20.1546,1603800.0
2014-04-22 14:00:00,25.66,25.68,25.63,25.65,1370600.0,20.1546,20.1703,20.1311,20.1468,1370600.0
2014-04-22 14:30:00,25.65,25.65,25.48,25.48,2409600.0,20.1468,20.1468,20.0132,20.0132,2409600.0
2014-04-22 15:00:00,25.48,25.5,25.42,25.43,2245000.0,20.0132,20.0289,19.9661,19.974,2245000.0
2014-04-22 15:30:00,25.43,25.51,25.37,25.42,8690800.0,19.974,20.0368,19.9268,19.9661,8690800.0
2014-04-23 09:30:00,25.49,25.59,25.37,25.53,4810000.0,20.0211,20.0996,19.9268,20.0525,4810000.0
2014-04-23 10:00:00,25.53,25.6,25.49,25.58,2361600.0,20.0525,20.1075,20.0211,20.0918,2361600.0
2014-04-23 10:30:00,25.58,25.69,25.56,25.68,2490800.0,20.0918,20.1782,20.0761,20.1703,2490800.0
2014-04-23 11:00:00,25.68,25.71,25.64,25.71,2784800.0,20.1703,20.1939,20.1389,20.1939,2784800.0
2014-04-23 11:30:00,25.7,25.71,25.61,25.63,1773200.0,20.186,20.1939,20.1153,20.1311,1773200.0
2014-04-23 12:00:00,25.63,25.65,25.59,25.63,1273400.0,20.1311,20.1468,20.0996,20.1311,1273400.0
2014-04-23 12:30:00,25.63,25.66,25.61,25.63,958400.0,20.1311,20.1546,20.1153,20.1311,958400.0
2014-04-23 13:00:00,25.61,25.63,25.51,25.54,1423600.0,20.1153,20.1311,20.0368,20.0604,1423600.0
2014-04-23 13:30:00,25.54,25.58,25.51,25.55,1532000.0,20.0604,20.0918,20.0368,20.0682,1532000.0
2014-04-23 14:00:00,25.55,25.56,25.5,25.56,1373000.0,20.0682,20.0761,20.0289,20.0761,1373000.0
2014-04-23 14:30:00,25.56,25.6,25.55,25.6,1945400.0,20.0761,20.1075,20.0682,20.1075,1945400.0
2014-04-23 15:00:00,25.59,25.61,25.57,25.59,1366000.0,20.0996,20.1153,20.0839,20.0996,1366000.0
2014-04-23 15:30:00,25.59,25.64,25.58,25.6,4411000.0,20.0996,20.1389,20.0918,20.1075,4411000.0
2014-04-24 09:30:00,25.68,25.97,25.67,25.75,6404400.0,20.1703,20.3981,20.1625,20.2253,6404400.0
2014-04-24 10:00:00,25.75,25.78,25.64,25.69,2695200.0,20.2253,20.2489,20.1389,20.1782,2695200.0
2014-04-24 10:30:00,25.68,25.71,25.57,25.61,2261400.0,20.1703,20.1939,20.0839,20.1153,2261400.0
2014-04-24 11:00:00,25.61,25.64,25.57,25.59,1545600.0,20.1153,20.1389,20.0839,20.0996,1545600.0
2014-04-24 11:30:00,25.59,25.67,25.58,25.63,1467800.0,20.0996,20.1625,20.0918,20.1311,1467800.0
2014-04-24 12:00:00,25.63,25.66,25.59,25.62,1179400.0,20.1311,20.1546,20.0996,20.1232,1179400.0
2014-04-24 12:30:00,25.63,25.71,25.63,25.7,1491600.0,20.1311,20.1939,20.1311,20.186,1491600.0
2014-04-24 13:00:00,25.7,25.73,25.69,25.7,1371800.0,20.186,20.2096,20.1782,20.186,1371800.0
2014-04-24 13:30:00,25.7,25.71,25.65,25.68,2260400.0,20.186,20.1939,20.1468,20.1703,2260400.0
2014-04-24 14:00:00,25.68,25.7,25.64,25.7,1716000.0,20.1703,20.186,20.1389,20.186,1716000.0
2014-04-24 14:30:00,25.7,25.7,25.68,25.7,965200.0,20.186,20.186,20.1703,20.186,965200.0
2014-04-24 15:00:00,25.7,25.72,25.68,25.7,2055400.0,20.186,20.2017,20.1703,20.186,2055400.0
2014-04-24 15:30:00,25.7,25.71,25.67,25.68,3073000.0,20.186,20.1939,20.1625,20.1703,3073000.0
2014-04-25 09:30:00,25.63,25.7,25.51,25.64,2829600.0,20.1311,20.186,20.0368,20.1389,2829600.0
2014-04-25 10:00:00,25.63,25.68,25.6,25.64,1631400.0,20.1311,20.1703,20.1075,20.1389,1631400.0
2014-04-25 10:30:00,25.64,25.65,25.5,25.53,1372200.0,20.1389,20.1468,20.0289,20.0525,1372200.0
2014-04-25 11:00:00,25.53,25.55,25.46,25.54,1638600.0,20.0525,20.0682,19.9975,20.0604,1638600.0
2014-04-25 11:30:00,25.54,25.55,25.48,25.49,1226800.0,20.0604,20.0682,20.0132,20.0211,1226800.0
2014-04-25 12:00:00,25.49,25.55,25.48,25.53,2073400.0,20.0211,20.0682,20.0132,20.0525,2073400.0
2014-04-25 12:30:00,25.53,25.55,25.51,25.52,1255000.0,20.0525,20.0682,20.0368,20.0447,1255000.0
2014-04-25 13:00:00,25.52,25.57,25.49,25.55,932200.0,20.0447,20.0839,20.0211,20.0682,932200.0
2014-04-25 13:30:00,25.56,25.57,25.52,25.54,2198000.0,20.0761,20.0839,20.0447,20.0604,2198000.0
2014-04-25 14:00:00,25.55,25.56,25.47,25.48,2872000.0,20.0682,20.0761,20.0054,20.0132,2872000.0
2014-04-25 14:30:00,25.48,25.53,25.46,25.49,2083400.0,20.0132,20.0525,19.9975,20.0211,2083400.0
2014-04-25 15:00:00,25.48,25.53,25.45,25.5,2236400.0,20.0132,20.0525,19.9897,20.0289,2236400.0
2014-04-25 15:30:00,25.5,25.51,25.43,25.49,6123400.0,20.0289,20.0368,19.974,20.0211,6123400.0
2014-04-28 09:30:00,25.81,25.86,25.66,25.67,4617800.0,20.2724,20.3117,20.1546,20.1625,4617800.0
2014-04-28 10:00:00,25.67,25.87,25.67,25.84,2777200.0,20.1625,20.3196,20.1625,20.296,2777200.0
2014-04-28 10:30:00,25.84,25.9,25.81,25.84,2002400.0,20.296,20.3431,20.2724,20.296,2002400.0
2014-04-28 11:00:00,25.84,25.87,25.81,25.84,2328800.0,20.296,20.3196,20.2724,20.296,2328800.0
2014-04-28 11:30:00,25.84,25.84,25.71,25.71,2086800.0,20.296,20.296,20.1939,20.1939,2086800.0
2014-04-28 12:00:00,25.71,25.74,25.67,25.72,1730800.0,20.1939,20.2175,20.1625,20.2017,1730800.0
2014-04-28 12:30:00,25.72,25.75,25.61,25.64,1364800.0,20.2017,20.2253,20.1153,20.1389,1364800.0
2014-04-28 13:00:00,25.63,25.63,25.43,25.48,1740800.0,20.1311,20.1311,19.974,20.0132,1740800.0
2014-04-28 13:30:00,25.48,25.5,25.39,25.41,2070800.0,20.0132,20.0289,19.9425,19.9583,2070800.0
2014-04-28 14:00:00,25.4,25.59,25.39,25.58,2475800.0,19.9504,20.0996,19.9425,20.0918,2475800.0
2014-04-28 14:30:00,25.59,25.72,25.57,25.67,3267800.0,20.0996,20.2017,20.0839,20.1625,3267800.0
2014-04-28 15:00:00,25.67,25.88,25.66,25.88,4529000.0,20.1625,20.3274,20.1546,20.3274,4529000.0
2014-04-28 15:30:00,25.88,25.91,25.84,25.86,4997800.0,20.3274,20.351,20.296,20.3117,4997800.0
2014-04-29 09:30:00,25.99,26.0,25.82,25.84,3109600.0,20.4138,20.4217,20.2803,20.296,3109600.0
2014-04-29 10:00:00,25.84,25.84,25.64,25.71,2239600.0,20.296,20.296,20.1389,20.1939,2239600.0
2014-04-29 10:30:00,25.7,25.81,25.7,25.73,2172800.0,20.186,20.2724,20.186,20.2096,2172800.0
2014-04-29 11:00:00,25.73,25.75,25.61,25.7,2809200.0,20.2096,20.2253,20.1153,20.186,2809200.0
2014-04-29 11:30:00,25.7,25.76,25.67,25.75,2029200.0,20.186,20.2332,20.1625,20.2253,2029200.0
2014-04-29 12:00:00,25.75,25.78,25.75,25.77,1021400.0,20.2253,20.2489,20.2253,20.241,1021400.0
2014-04-29 12:30:00,25.77,25.86,25.77,25.84,1918400.0,20.241,20.3117,20.241,20.296,1918400.0
2014-04-29 13:00:00,25.83,25.84,25.74,25.74,1766200.0,20.2881,20.296,20.2175,20.2175,1766200.0
2014-04-29 13:30:00,25.75,25.8,25.71,25.77,2050000.0,20.2253,20.2646,20.1939,20.241,2050000.0
2014-04-29 14:00:00,25.77,25.79,25.75,25.77,1581800.0,20.241,20.2567,20.2253,20.241,1581800.0
2014-04-29 14:30:00,25.77,25.78,25.75,25.78,1265600.0,20.241,20.2489,20.2253,20.2489,1265600.0
2014-04-29 15:00:00,25.78,25.79,25.75,25.77,1765000.0,20.2489,20.2567,20.2253,20.241,1765000.0
2014-04-29 15:30:00,25.77,25.82,25.75,25.77,4496200.0,20.241,20.2803,20.2253,20.241,4496200.0
2014-04-30 09:30:00,25.77,25.85,25.66,25.76,3054600.0,20.241,20.3039,20.1546,20.2332,3054600.0
2014-04-30 10:00:00,25.76,25.84,25.72,25.8,1863800.0,20.2332,20.296,20.2017,20.2646,1863800.0
2014-04-30 10:30:00,25.8,25.92,25.78,25.85,2197600.0,20.2646,20.3588,20.2489,20.3039,2197600.0
2014-04-30 11:00:00,25.85,25.85,25.77,25.8,1280200.0,20.3039,20.3039,20.241,20.2646,1280200.0
2014-04-30 11:30:00,25.8,25.85,25.77,25.85,1604200.0,20.2646,20.3039,20.241,20.3039,1604200.0
2014-04-30 12:00:00,25.85,25.89,25.84,25.86,836200.0,20.3039,20.3353,20.296,20.3117,836200.0
2014-04-30 12:30:00,25.86,25.97,25.85,25.96,1769800.0,20.3117,20.3981,20.3039,20.3903,1769800.0
2014-04-30 13:00:00,25.96,25.99,25.93,25.93,1384800.0,20.3903,20.4138,20.3667,20.3667,1384800.0
2014-04-30 13:30:00,25.93,25.94,25.88,25.89,941600.0,20.3667,20.3745,20.3274,20.3353,941600.0
2014-04-30 14:00:00,25.89,25.94,25.84,25.89,1998600.0,20.3353,20.3745,20.296,20.3353,1998600.0
2014-04-30 14:30:00,25.89,25.92,25.86,25.88,1554800.0,20.3353,20.3588,20.3117,20.3274,1554800.0
2014-04-30 15:00:00,25.88,25.9,25.82,25.88,1786800.0,20.3274,20.3431,20.2803,20.3274,1786800.0
2014-04-30 15:30:00,25.88,25.94,25.86,25.89,3606400.0,20.3274,20.3745,20.3117,20.3353,3606400.0
2014-05-01 09:30:00,25.91,26.03,25.88,25.92,1648800.0,20.351,20.4452,20.3274,20.3588,1648800.0
2014-05-01 10:00:00,25.93,25.95,25.86,25.91,1050400.0,20.3667,20.3824,20.3117,20.351,1050400.0
2014-05-01 10:30:00,25.91,25.95,25.89,25.9,1715600.0,20.351,20.3824,20.3353,20.3431,1715600.0
2014-05-01 11:00:00,25.89,25.97,25.89,25.96,857200.0,20.3353,20.3981,20.3353,20.3903,857200.0
2014-05-01 11:30:00,25.95,26.0,25.92,25.93,910800.0,20.3824,20.4217,20.3588,20.3667,910800.0
2014-05-01 12:00:00,25.93,25.98,25.91,25.98,767000.0,20.3667,20.406,20.351,20.406,767000.0
2014-05-01 12:30:00,25.98,25.99,25.96,25.97,1042800.0,20.406,20.4138,20.3903,20.3981,1042800.0
2014-05-01 13:00:00,25.97,25.99,25.95,25.98,1419400.0,20.3981,20.4138,20.3824,20.406,1419400.0
2014-05-01 13:30:00,25.98,25.99,25.91,25.92,993800.0,20.406,20.4138,20.351,20.3588,993800.0
2014-05-01 14:00:00,25.92,26.01,25.91,26.0,3544800.0,20.3588,20.4295,20.351,20.4217,3544800.0
2014-05-01 14:30:00,26.0,26.0,25.94,26.0,1455000.0,20.4217,20.4217,20.3745,20.4217,1455000.0
2014-05-01 15:00:00,26.0,26.04,25.97,26.03,2234400.0,20.4217,20.4531,20.3981,20.4452,2234400.0
2014-05-01 15:30:00,26.03,26.06,25.96,26.05,3998800.0,20.4452,20.4688,20.3903,20.4609,3998800.0
2014-05-02 09:30:00,26.21,26.21,25.97,26.02,4703600.0,20.5866,20.5866,20.3981,20.4374,4703600.0
2014-05-02 10:00:00,26.02,26.14,25.99,26.06,1395600.0,20.4374,20.5316,20.4138,20.4688,1395600.0
2014-05-02 10:30:00,26.06,26.06,25.84,25.92,2161800.0,20.4688,20.4688,20.296,20.3588,2161800.0
2014-05-02 11:00:00,25.92,26.0,25.91,25.92,2347800.0,20.3588,20.4217,20.351,20.3588,2347800.0
2014-05-02 11:30:00,25.92,26.0,25.92,25.97,993800.0,20.3588,20.4217,20.3588,20.3981,993800.0
2014-05-02 12:00:00,25.97,26.0,25.96,25.98,880800.0,20.3981,20.4217,20.3903,20.406,880800.0
2014-05-02 12:30:00,25.98,26.0,25.97,25.99,665800.0,20.406,20.4217,20.3981,20.4138,665800.0
2014-05-02 13:00:00,25.99,26.0,25.96,25.97,902600.0,20.4138,20.4217,20.3903,20.3981,902600.0
2014-05-02 13:30:00,25.98,25.99,25.97,25.98,901400.0,20.406,20.4138,20.3981,20.406,901400.0
2014-05-02 14:00:00,25.98,26.0,25.96,25.99,1186400.0,20.406,20.4217,20.3903,20.4138,1186400.0
2014-05-02 14:30:00,25.99,26.03,25.98,26.0,1568800.0,20.4138,20.4452,20.406,20.4217,1568800.0
2014-05-02 15:00:00,26.0,26.06,26.0,26.02,1756600.0,20.4217,20.4688,20.4217,20.4374,1756600.0
2014-05-02 15:30:00,26.02,26.02,25.97,26.01,4231800.0,20.4374,20.4374,20.3981,20.4295,4231800.0
2014-05-05 09:30:00,25.92,25.98,25.86,25.93,2400600.0,20.3588,20.406,20.3117,20.3667,2400600.0
2014-05-05 10:00:00,25.93,26.04,25.92,26.01,2071800.0,20.3667,20.4531,20.3588,20.4295,2071800.0
2014-05-05 10:30:00,26.02,26.07,26.0,26.02,1120600.0,20.4374,20.4767,20.4217,20.4374,1120600.0
2014-05-05 11:00:00,26.02,26.06,26.0,26.04,762400.0,20.4374,20.4688,20.4217,20.4531,762400.0
2014-05-05 11:30:00,26.05,26.09,26.04,26.07,1201600.0,20.4609,20.4924,20.4531,20.4767,1201600.0
2014-05-05 12:00:00,26.07,26.09,26.02,26.09,1079000.0,20.4767,20.4924,20.4374,20.4924,1079000.0
2014-05-05 12:30:00,26.08,26.1,26.06,26.07,1364800.0,20.4845,20.5002,20.4688,20.4767,1364800.0
2014-05-05 13:00:00,26.07,26.07,26.0,26.05,1471600.0,20.4767,20.4767,20.4217,20.4609,1471600.0
2014-05-05 13:30:00,26.06,26.07,26.03,26.04,900800.0,20.4688,20.4767,20.4452,20.4531,900800.0
2014-05-05 14:00:00,26.04,26.16,26.04,26.15,2125800.0,20.4531,20.5473,20.4531,20.5395,2125800.0
2014-05-05 14:30:00,26.15,26.17,26.12,26.13,1551800.0,20.5395,20.5552,20.5159,20.5238,1551800.0
2014-05-05 15:00:00,26.14,26.2,26.12,26.19,1909200.0,20.5316,20.5788,20.5159,20.5709,1909200.0
2014-05-05 15:30:00,26.19,26.24,26.17,26.24,5171800.0,20.5709,20.6102,20.5552,20.6102,5171800.0
2014-05-06 09:30:00,26.05,26.17,26.05,26.11,2970800.0,20.4609,20.5552,20.4609,20.5081,2970800.0
2014-05-06 10:00:00,26.11,26.14,25.99,26.06,2482600.0,20.5081,20.5316,20.4138,20.4688,2482600.0
2014-05-06 10:30:00,26.06,26.11,26.0,26.02,1556800.0,20.4688,20.5081,20.4217,20.4374,1556800.0
2014-05-06 11:00:00,26.02,26.07,25.95,26.03,1940600.0,20.4374,20.4767,20.3824,20.4452,1940600.0
2014-05-06 11:30:00,26.03,26.03,25.97,25.99,1070600.0,20.4452,20.4452,20.3981,20.4138,1070600.0
2014-05-06 12:00:00,25.99,26.02,25.95,25.96,1418000.0,20.4138,20.4374,20.3824,20.3903,1418000.0
2014-05-06 12:30:00,25.95,26.02,25.95,26.0,757400.0,20.3824,20.4374,20.3824,20.4217,757400.0
2014-05-06 13:00:00,26.0,26.01,25.98,25.98,799600.0,20.4217,20.4295,20.406,20.406,799600.0
2014-05-06 13:30:00,25.98,25.99,25.9,25.9,1703400.0,20.406,20.4138,20.3431,20.3431,1703400.0
2014-05-06 14:00:00,25.9,25.93,25.85,25.89,3036400.0,20.3431,20.3667,20.3039,20.3353,3036400.0
2014-05-06 14:30:00,25.89,25.96,25.87,25.94,1472400.0,20.3353,20.3903,20.3196,20.3745,1472400.0
2014-05-06 15:00:00,25.93,26.0,25.9,25.96,1215200.0,20.3667,20.4217,20.3431,20.3903,1215200.0
2014-05-06 15:30:00,25.96,26.0,25.8,25.91,5536800.0,20.3903,20.4217,20.2646,20.351,5536800.0
2014-05-07 09:30:00,26.02,26.1,25.86,25.86,2435400.0,20.4374,20.5002,20.3117,20.3117,2435400.0
2014-05-07 10:00:00,25.86,25.93,25.65,25.75,3154600.0,20.3117,20.3667,20.1468,20.2253,3154600.0
2014-05-07 10:30:00,25.75,25.78,25.68,25.73,1691000.0,20.2253,20.2489,20.1703,20.2096,1691000.0
2014-05-07 11:00:00,25.74,25.74,25.65,25.68,1716400.0,20.2175,20.2175,20.1468,20.1703,1716400.0
2014-05-07 11:30:00,25.68,25.79,25.67,25.78,1981000.0,20.1703,20.2567,20.1625,20.2489,1981000.0
2014-05-07 12:00:00,25.78,25.83,25.74,25.82,1441200.0,20.2489,20.2881,20.2175,20.2803,1441200.0
2014-05-07 12:30:00,25.82,25.83,25.75,25.77,1094600.0,20.2803,20.2881,20.2253,20.241,1094600.0
2014-05-07 13:00:00,25.76,25.8,25.72,25.77,951600.0,20.2332,20.2646,20.2017,20.241,951600.0
2014-05-07 13:30:00,25.78,25.8,25.71,25.72,1004800.0,20.2489,20.2646,20.1939,20.2017,1004800.0
2014-05-07 14:00:00,25.71,25.8,25.7,25.79,880000.0,20.1939,20.2646,20.186,20.2567,880000.0
2014-05-07 14:30:00,25.79,25.82,25.75,25.78,1346800.0,20.2567,20.2803,20.2253,20.2489,1346800.0
2014-05-07 15:00:00,25.78,25.79,25.73,25.78,1404600.0,20.2489,20.2567,20.2096,20.2489,1404600.0
2014-05-07 15:30:00,25.78,25.93,25.77,25.88,3710200.0,20.2489,20.3667,20.241,20.3274,3710200.0
2014-05-08 09:30:00,25.83,25.88,25.76,25.8,3304600.0,20.2881,20.3274,20.2332,20.2646,3304600.0
2014-05-08 10:00:00,25.8,25.81,25.69,25.72,3510200.0,20.2646,20.2724,20.1782,20.2017,3510200.0
2014-05-08 10:30:00,25.72,25.73,25.61,25.61,2548000.0,20.2017,20.2096,20.1153,20.1153,2548000.0
2014-05-08 11:00:00,25.61,25.71,25.61,25.69,1589400.0,20.1153,20.1939,20.1153,20.1782,1589400.0
2014-05-08 11:30:00,25.7,25.77,25.69,25.75,1582400.0,20.186,20.241,20.1782,20.2253,1582400.0
2014-05-08 12:00:00,25.75,25.77,25.71,25.71,873200.0,20.2253,20.241,20.1939,20.1939,873200.0
2014-05-08 12:30:00,25.71,25.74,25.65,25.67,867000.0,20.1939,20.2175,20.1468,20.1625,867000.0
2014-05-08 13:00:00,25.67,25.68,25.53,25.55,1494400.0,20.1625,20.1703,20.0525,20.0682,1494400.0
2014-05-08 13:30:00,25.55,25.6,25.5,25.52,2032000.0,20.0682,20.1075,20.0289,20.0447,2032000.0
2014-05-08 14:00:00,25.53,25.55,25.47,25.5,2263400.0,20.0525,20.0682,20.0054,20.0289,2263400.0
2014-05-08 14:30:00,25.5,25.51,25.43,25.45,3252800.0,20.0289,20.0368,19.974,19.9897,3252800.0
2014-05-08 15:00:00,25.45,25.56,25.39,25.53,3175400.0,19.9897,20.0761,19.9425,20.0525,3175400.0
2014-05-08 15:30:00,25.53,25.55,25.47,25.55,5161600.0,20.0525,20.0682,20.0054,20.0682,5161600.0
2014-05-09 09:30:00,25.54,25.57,25.28,25.28,4421400.0,20.0604,20.0839,19.8561,19.8561,4421400.0
2014-05-09 10:00:00,25.27,25.34,25.22,25.3,3001800.0,19.8483,19.9033,19.809,19.8719,3001800.0
2014-05-09 10:30:00,25.3,25.34,25.17,25.17,2108800.0,19.8719,19.9033,19.7697,19.7697,2108800.0
2014-05-09 11:00:00,25.17,25.2,25.05,25.09,3423000.0,19.7697,19.7933,19.6755,19.7069,3423000.0
2014-05-09 11:30:00,25.09,25.21,25.09,25.2,1082800.0,19.7069,19.8012,19.7069,19.7933,1082800.0
2014-05-09 12:00:00,25.21,25.28,25.2,25.25,2344200.0,19.8012,19.8561,19.7933,19.8326,2344200.0
2014-05-09 12:30:00,25.25,25.46,25.23,25.43,1808200.0,19.8326,19.9975,19.8169,19.974,1808200.0
2014-05-09 13:00:00,25.43,25.43,25.37,25.41,915000.0,19.974,19.974,19.9268,19.9583,915000.0
2014-05-09 13:30:00,25.41,25.43,25.37,25.38,957000.0,19.9583,19.974,19.9268,19.9347,957000.0
2014-05-09 14:00:00,25.38,25.4,25.33,25.35,1056600.0,19.9347,19.9504,19.8954,19.9111,1056600.0
2014-05-09 14:30:00,25.35,25.4,25.35,25.4,904200.0,19.9111,19.9504,19.9111,19.9504,904200.0
2014-05-09 15:00:00,25.4,25.45,25.4,25.43,1110200.0,19.9504,19.9897,19.9504,19.974,1110200.0
2014-05-09 15:30:00,25.43,25.5,25.42,25.5,3967400.0,19.974,20.0289,19.9661,20.0289,3967400.0
2014-05-12 09:30:00,25.56,25.61,25.45,25.5,3030600.0,20.0761,20.1153,19.9897,20.0289,3030600.0
2014-05-12 10:00:00,25.51,25.53,25.38,25.43,3378400.0,20.0368,20.0525,19.9347,19.974,3378400.0
2014-05-12 10:30:00,25.43,25.45,25.38,25.39,1378400.0,19.974,19.9897,19.9347,19.9425,1378400.0
2014-05-12 11:00:00,25.39,25.43,25.39,25.42,1414200.0,19.9425,19.974,19.9425,19.9661,1414200.0
2014-05-12 11:30:00,25.42,25.43,25.39,25.4,901600.0,19.9661,19.974,19.9425,19.9504,901600.0
2014-05-12 12:00:00,25.4,25.42,25.38,25.38,705800.0,19.9504,19.9661,19.9347,19.9347,705800.0
2014-05-12 12:30:00,25.38,25.4,25.38,25.38,494400.0,19.9347,19.9504,19.9347,19.9347,494400.0
2014-05-12 13:00:00,25.38,25.41,25.38,25.4,968200.0,19.9347,19.9583,19.9347,19.9504,968200.0
2014-05-12 13:30:00,25.4,25.42,25.39,25.42,668400.0,19.9504,19.9661,19.9425,19.9661,668400.0
2014-05-12 14:00:00,25.42,25.42,25.34,25.36,2464400.0,19.9661,19.9661,19.9033,19.919,2464400.0
2014-05-12 14:30:00,25.36,25.37,25.24,25.33,3630800.0,19.919,19.9268,19.8247,19.8954,3630800.0
2014-05-12 15:00:00,25.32,25.34,25.28,25.32,2132800.0,19.8876,19.9033,19.8561,19.8876,2132800.0
2014-05-12 15:30:00,25.32,25.35,25.31,25.33,3854000.0,19.8876,19.9111,19.8797,19.8954,3854000.0
2014-05-13 09:30:00,25.43,25.43,25.22,25.25,4712800.0,19.974,19.974,19.809,19.8326,4712800.0
2014-05-13 10:00:00,25.25,25.29,25.25,25.25,2777600.0,19.8326,19.864,19.8326,19.8326,2777600.0
2014-05-13 10:30:00,25.25,25.28,25.18,25.2,3733200.0,19.8326,19.8561,19.7776,19.7933,3733200.0
2014-05-13 11:00:00,25.19,25.21,25.04,25.1,4345400.0,19.7855,19.8012,19.6676,19.7148,4345400.0
2014-05-13 11:30:00,25.1,25.13,25.07,25.11,4535200.0,19.7148,19.7383,19.6912,19.7226,4535200.0
2014-05-13 12:00:00,25.11,25.11,25.08,25.1,1727200.0,19.7226,19.7226,19.6991,19.7148,1727200.0
2014-05-13 12:30:00,25.1,25.11,25.04,25.05,1561400.0,19.7148,19.7226,19.6676,19.6755,1561400.0
2014-05-13 13:00:00,25.05,25.11,25.05,25.1,853600.0,19.6755,19.7226,19.6755,19.7148,853600.0
2014-05-13 13:30:00,25.1,25.11,25.07,25.1,1658000.0,19.7148,19.7226,19.6912,19.7148,1658000.0
2014-05-13 14:00:00,25.1,25.1,25.02,25.03,1755000.0,19.7148,19.7148,19.6519,19.6598,1755000.0
2014-05-13 14:30:00,25.03,25.05,25.02,25.04,2402800.0,19.6598,19.6755,19.6519,19.6676,2402800.0
2014-05-13 15:00:00,25.04,25.06,25.02,25.06,3722400.0,19.6676,19.6833,19.6519,19.6833,3722400.0
2014-05-13 15:30:00,25.06,25.09,25.02,25.06,6439400.0,19.6833,19.7069,19.6519,19.6833,6439400.0
2014-05-14 09:30:00,25.09,25.13,24.96,24.99,4025000.0,19.7069,19.7383,19.6048,19.6284,4025000.0
2014-05-14 10:00:00,24.99,25.07,24.96,24.99,4142200.0,19.6284,19.6912,19.6048,19.6284,4142200.0
2014-05-14 10:30:00,24.99,25.04,24.97,25.0,1883800.0,19.6284,19.6676,19.6127,19.6362,1883800.0
2014-05-14 11:00:00,25.0,25.06,24.98,24.98,1995800.0,19.6362,19.6833,19.6205,19.6205,1995800.0
2014-05-14 11:30:00,24.98,25.04,24.98,25.0,1061400.0,19.6205,19.6676,19.6205,19.6362,1061400.0
2014-05-14 12:00:00,25.0,25.05,24.99,25.03,961200.0,19.6362,19.6755,19.6284,19.6598,961200.0
2014-05-14 12:30:00,25.03,25.06,25.02,25.04,1229000.0,19.6598,19.6833,19.6519,19.6676,1229000.0
2014-05-14 13:00:00,25.04,25.08,25.03,25.03,656400.0,19.6676,19.6991,19.6598,19.6598,656400.0
2014-05-14 13:30:00,25.03,25.03,24.97,24.97,1020800.0,19.6598,19.6598,19.6127,19.6127,1020800.0
2014-05-14 14:00:00,24.98,24.98,24.95,24.95,617000.0,19.6205,19.6205,19.597,19.597,617000.0
2014-05-14 14:30:00,24.96,24.96,24.88,24.89,2893400.0,19.6048,19.6048,19.542,19.5498,2893400.0
2014-05-14 15:00:00,24.89,24.92,24.87,24.91,2364800.0,19.5498,19.5734,19.5341,19.5655,2364800.0
2014-05-14 15:30:00,24.91,24.93,24.84,24.92,3899400.0,19.5655,19.5812,19.5106,19.5734,3899400.0
2014-05-15 09:30:00,24.9,24.91,24.7,24.74,1935600.0,19.5577,19.5655,19.4006,19.432,1935600.0
2014-05-15 10:00:00,24.74,24.74,24.58,24.68,2718000.0,19.432,19.432,19.3063,19.3849,2718000.0
2014-05-15 10:30:00,24.68,24.75,24.61,24.71,2084800.0,19.3849,19.4399,19.3299,19.4084,2084800.0
2014-05-15 11:00:00,24.71,24.72,24.66,24.71,1911600.0,19.4084,19.4163,19.3692,19.4084,1911600.0
2014-05-15 11:30:00,24.71,24.83,24.67,24.68,1507400.0,19.4084,19.5027,19.377,19.3849,1507400.0
2014-05-15 12:00:00,24.68,24.77,24.68,24.77,1042600.0,19.3849,19.4556,19.3849,19.4556,1042600.0
2014-05-15 12:30:00,24.77,24.86,24.77,24.85,1234400.0,19.4556,19.5263,19.4556,19.5184,1234400.0
2014-05-15 13:00:00,24.85,24.85,24.77,24.82,974400.0,19.5184,19.5184,19.4556,19.4948,974400.0
2014-05-15 13:30:00,24.82,24.92,24.8,24.91,1290000.0,19.4948,19.5734,19.4791,19.5655,1290000.0
2014-05-15 14:00:00,24.91,24.99,24.9,24.98,2387400.0,19.5655,19.6284,19.5577,19.6205,2387400.0
2014-05-15 14:30:00,24.98,25.11,24.98,25.11,3337000.0,19.6205,19.7226,19.6205,19.7226,3337000.0
2014-05-15 15:00:00,25.11,25.14,25.07,25.1,2830400.0,19.7226,19.7462,19.6912,19.7148,2830400.0
2014-05-15 15:30:00,25.1,25.18,25.07,25.17,6113600.0,19.7148,19.7776,19.6912,19.7697,6113600.0
2014-05-16 09:30:00,25.11,25.11,24.97,25.09,5311800.0,19.7226,19.7226,19.6127,19.7069,5311800.0
2014-05-16 10:00:00,25.1,25.1,24.97,24.99,2748800.0,19.7148,19.7148,19.6127,19.6284,2748800.0
2014-05-16 10:30:00,24.99,25.03,24.97,24.98,1590200.0,19.6284,19.6598,19.6127,19.6205,1590200.0
2014-05-16 11:00:00,24.98,25.03,24.92,24.98,933200.0,19.6205,19.6598,19.5734,19.6205,933200.0
2014-05-16 11:30:00,24.98,25.03,24.98,25.02,845000.0,19.6205,19.6598,19.6205,19.6519,845000.0
2014-05-16 12:00:00,25.02,25.08,25.0,25.02,686200.0,19.6519,19.6991,19.6362,19.6519,686200.0
2014-05-16 12:30:00,25.02,25.02,24.95,24.95,552200.0,19.6519,19.6519,19.597,19.597,552200.0
2014-05-16 13:00:00,24.95,24.99,24.93,24.93,854200.0,19.597,19.6284,19.5812,19.5812,854200.0
2014-05-16 13:30:00,24.93,24.99,24.92,24.96,857200.0,19.5812,19.6284,19.5734,19.6048,857200.0
2014-05-16 14:00:00,24.96,24.99,24.93,24.96,744000.0,19.6048,19.6284,19.5812,19.6048,744000.0
2014-05-16 14:30:00,24.96,25.16,24.96,25.14,1415200.0,19.6048,19.7619,19.6048,19.7462,1415200.0
2014-05-16 15:00:00,25.14,25.15,25.03,25.08,1875200.0,19.7462,19.754,19.6598,19.6991,1875200.0
2014-05-16 15:30:00,25.08,25.11,25.05,25.09,3401400.0,19.6991,19.7226,19.6755,19.7069,3401400.0
2014-05-19 09:30:00,25.12,25.17,24.89,25.15,2191200.0,19.7305,19.7697,19.5498,19.754,2191200.0
2014-05-19 10:00:00,25.15,25.16,25.07,25.14,2868000.0,19.754,19.7619,19.6912,19.7462,2868000.0
2014-05-19 10:30:00,25.15,25.22,25.08,25.2,1628800.0,19.754,19.809,19.6991,19.7933,1628800.0
2014-05-19 11:00:00,25.2,25.32,25.2,25.29,1622000.0,19.7933,19.8876,19.7933,19.864,1622000.0
2014-05-19 11:30:00,25.29,25.35,25.27,25.34,633200.0,19.864,19.9111,19.8483,19.9033,633200.0
2014-05-19 12:00:00,25.34,25.4,25.33,25.37,1134000.0,19.9033,19.9504,19.8954,19.9268,1134000.0
2014-05-19 12:30:00,25.38,25.4,25.36,25.38,929600.0,19.9347,19.9504,19.919,19.9347,929600.0
2014-05-19 13:00:00,25.38,25.42,25.36,25.42,993400.0,19.9347,19.9661,19.919,19.9661,993400.0
2014-05-19 13:30:00,25.42,25.43,25.39,25.42,1170000.0,19.9661,19.974,19.9425,19.9661,1170000.0
2014-05-19 14:00:00,25.42,25.47,25.41,25.47,1189000.0,19.9661,20.0054,19.9583,20.0054,1189000.0
2014-05-19 14:30:00,25.47,25.47,25.41,25.43,1319400.0,20.0054,20.0054,19.9583,19.974,1319400.0
2014-05-19 15:00:00,25.43,25.46,25.42,25.46,1682200.0,19.974,19.9975,19.9661,19.9975,1682200.0
2014-05-19 15:30:00,25.46,25.47,25.43,25.45,4131200.0,19.9975,20.0054,19.974,19.9897,4131200.0
2014-05-20 09:30:00,25.4,25.47,25.31,25.39,2967800.0,19.9504,20.0054,19.8797,19.9425,2967800.0
2014-05-20 10:00:00,25.39,25.41,25.33,25.36,2104000.0,19.9425,19.9583,19.8954,19.919,2104000.0
2014-05-20 10:30:00,25.36,25.36,25.28,25.34,1619000.0,19.919,19.919,19.8561,19.9033,1619000.0
2014-05-20 11:00:00,25.34,25.36,25.29,25.3,945200.0,19.9033,19.919,19.864,19.8719,945200.0
2014-05-20 11:30:00,25.3,25.36,25.27,25.36,1265600.0,19.8719,19.919,19.8483,19.919,1265600.0
2014-05-20 12:00:00,25.36,25.36,25.24,25.24,1258200.0,19.919,19.919,19.8247,19.8247,1258200.0
2014-05-20 12:30:00,25.24,25.3,25.22,25.3,1417600.0,19.8247,19.8719,19.809,19.8719,1417600.0
2014-05-20 13:00:00,25.3,25.32,25.25,25.27,1622000.0,19.8719,19.8876,19.8326,19.8483,1622000.0
2014-05-20 13:30:00,25.27,25.28,25.23,25.25,1221600.0,19.8483,19.8561,19.8169,19.8326,1221600.0
2014-05-20 14:00:00,25.25,25.32,25.25,25.29,1168600.0,19.8326,19.8876,19.8326,19.864,1168600.0
2014-05-20 14:30:00,25.3,25.3,25.24,25.24,1221200.0,19.8719,19.8719,19.8247,19.8247,1221200.0
2014-05-20 15:00:00,25.25,25.32,25.24,25.3,1631800.0,19.8326,19.8876,19.8247,19.8719,1631800.0
2014-05-20 15:30:00,25.31,25.37,25.3,25.33,3127800.0,19.8797,19.9268,19.8719,19.8954,3127800.0
2014-05-21 09:30:00,25.3,25.48,25.27,25.4,2872200.0,19.8719,20.0132,19.8483,19.9504,2872200.0
2014-05-21 10:00:00,25.41,25.47,25.4,25.45,1450600.0,19.9583,20.0054,19.9504,19.9897,1450600.0
2014-05-21 10:30:00,25.45,25.55,25.44,25.52,1762600.0,19.9897,20.0682,19.9818,20.0447,1762600.0
2014-05-21 11:00:00,25.52,25.59,25.49,25.49,1392600.0,20.0447,20.0996,20.0211,20.0211,1392600.0
2014-05-21 11:30:00,25.49,25.53,25.49,25.52,1011200.0,20.0211,20.0525,20.0211,20.0447,1011200.0
2014-05-21 12:00:00,25.52,25.58,25.51,25.55,1011600.0,20.0447,20.0918,20.0368,20.0682,1011600.0
2014-05-21 12:30:00,25.56,25.61,25.55,25.59,774400.0,20.0761,20.1153,20.0682,20.0996,774400.0
2014-05-21 13:00:00,25.59,25.6,25.57,25.58,731400.0,20.0996,20.1075,20.0839,20.0918,731400.0
2014-05-21 13:30:00,25.58,25.63,25.56,25.63,882400.0,20.0918,20.1311,20.0761,20.1311,882400.0
2014-05-21 14:00:00,25.63,25.66,25.59,25.6,1627800.0,20.1311,20.1546,20.0996,20.1075,1627800.0
2014-05-21 14:30:00,25.6,25.65,25.58,25.64,1483000.0,20.1075,20.1468,20.0918,20.1389,1483000.0
2014-05-21 15:00:00,25.64,25.69,25.63,25.68,2018200.0,20.1389,20.1782,20.1311,20.1703,2018200.0
2014-05-21 15:30:00,25.68,25.69,25.65,25.68,4097800.0,20.1703,20.1782,20.1468,20.1703,4097800.0
2014-05-22 09:30:00,25.64,26.0,25.62,25.74,1874200.0,20.1389,20.4217,20.1232,20.2175,1874200.0
2014-05-22 10:00:00,25.75,25.75,25.67,25.68,1213800.0,20.2253,20.2253,20.1625,20.1703,1213800.0
2014-05-22 10:30:00,25.68,25.73,25.67,25.7,822400.0,20.1703,20.2096,20.1625,20.186,822400.0
2014-05-22 11:00:00,25.71,25.78,25.68,25.77,1410400.0,20.1939,20.2489,20.1703,20.241,1410400.0
2014-05-22 11:30:00,25.77,25.78,25.72,25.76,535400.0,20.241,20.2489,20.2017,20.2332,535400.0
2014-05-22 12:00:00,25.76,25.82,25.73,25.8,826600.0,20.2332,20.2803,20.2096,20.2646,826600.0
2014-05-22 12:30:00,25.8,25.82,25.78,25.79,859000.0,20.2646,20.2803,20.2489,20.2567,859000.0
2014-05-22 13:00:00,25.78,25.86,25.78,25.84,1194400.0,20.2489,20.3117,20.2489,20.296,1194400.0
2014-05-22 13:30:00,25.84,25.86,25.82,25.85,1018800.0,20.296,20.3117,20.2803,20.3039,1018800.0
2014-05-22 14:00:00,25.86,25.86,25.83,25.84,805400.0,20.3117,20.3117,20.2881,20.296,805400.0
2014-05-22 14:30:00,25.84,25.87,25.83,25.87,770200.0,20.296,20.3196,20.2881,20.3196,770200.0
2014-05-22 15:00:00,25.87,25.88,25.85,25.86,1969600.0,20.3196,20.3274,20.3039,20.3117,1969600.0
2014-05-22 15:30:00,25.87,25.89,25.85,25.86,4856000.0,20.3196,20.3353,20.3039,20.3117,4856000.0
2014-05-23 09:30:00,25.93,25.98,25.89,25.96,2250400.0,20.3667,20.406,20.3353,20.3903,2250400.0
2014-05-23 10:00:00,25.96,26.0,25.94,25.98,1994000.0,20.3903,20.4217,20.3745,20.406,1994000.0
2014-05-23 10:30:00,25.98,26.06,25.97,26.03,1268200.0,20.406,20.4688,20.3981,20.4452,1268200.0
2014-05-23 11:00:00,26.03,26.05,25.92,25.93,741200.0,20.4452,20.4609,20.3588,20.3667,741200.0
2014-05-23 11:30:00,25.93,25.99,25.93,25.98,768600.0,20.3667,20.4138,20.3667,20.406,768600.0
2014-05-23 12:00:00,25.98,26.0,25.96,25.98,773600.0,20.406,20.4217,20.3903,20.406,773600.0
2014-05-23 12:30:00,25.98,26.0,25.96,25.97,886200.0,20.406,20.4217,20.3903,20.3981,886200.0
2014-05-23 13:00:00,25.97,25.99,25.94,25.98,501400.0,20.3981,20.4138,20.3745,20.406,501400.0
2014-05-23 13:30:00,25.98,26.03,25.98,26.0,669600.0,20.406,20.4452,20.406,20.4217,669600.0
2014-05-23 14:00:00,26.01,26.02,25.99,26.0,638000.0,20.4295,20.4374,20.4138,20.4217,638000.0
2014-05-23 14:30:00,26.0,26.03,25.99,26.0,831200.0,20.4217,20.4452,20.4138,20.4217,831200.0
2014-05-23 15:00:00,26.0,26.05,26.0,26.02,1162400.0,20.4217,20.4609,20.4217,20.4374,1162400.0
2014-05-23 15:30:00,26.02,26.03,25.98,25.99,2537600.0,20.4374,20.4452,20.406,20.4138,2537600.0
2014-05-27 09:30:00,26.04,26.14,26.02,26.05,1369600.0,20.4531,20.5316,20.4374,20.4609,1369600.0
2014-05-27 10:00:00,26.05,26.1,26.04,26.09,955800.0,20.4609,20.5002,20.4531,20.4924,955800.0
2014-05-27 10:30:00,26.08,26.1,26.01,26.03,1287600.0,20.4845,20.5002,20.4295,20.4452,1287600.0
2014-05-27 11:00:00,26.03,26.1,26.03,26.05,923000.0,20.4452,20.5002,20.4452,20.4609,923000.0
2014-05-27 11:30:00,26.06,26.07,25.99,26.0,655200.0,20.4688,20.4767,20.4138,20.4217,655200.0
2014-05-27 12:00:00,26.0,26.0,25.94,25.96,547200.0,20.4217,20.4217,20.3745,20.3903,547200.0
2014-05-27 12:30:00,25.95,26.0,25.93,25.93,743200.0,20.3824,20.4217,20.3667,20.3667,743200.0
2014-05-27 13:00:00,25.93,25.98,25.93,25.96,695200.0,20.3667,20.406,20.3667,20.3903,695200.0
2014-05-27 13:30:00,25.97,26.0,25.95,25.99,649800.0,20.3981,20.4217,20.3824,20.4138,649800.0
2014-05-27 14:00:00,25.99,26.02,25.99,26.01,610000.0,20.4138,20.4374,20.4138,20.4295,610000.0
2014-05-27 14:30:00,26.01,26.01,25.96,25.98,1022400.0,20.4295,20.4295,20.3903,20.406,1022400.0
2014-05-27 15:00:00,25.98,26.02,25.98,25.98,1172600.0,20.406,20.4374,20.406,20.406,1172600.0
2014-05-27 15:30:00,25.98,26.03,25.97,26.03,2948400.0,20.406,20.4452,20.3981,20.4452,2948400.0
2014-05-28 09:30:00,26.0,26.09,25.93,25.95,1084800.0,20.4217,20.4924,20.3667,20.3824,1084800.0
2014-05-28 10:00:00,25.96,25.96,25.84,25.86,1212000.0,20.3903,20.3903,20.296,20.3117,1212000.0
2014-05-28 10:30:00,25.86,25.9,25.79,25.81,892400.0,20.3117,20.3431,20.2567,20.2724,892400.0
2014-05-28 11:00:00,25.81,25.82,25.79,25.8,831800.0,20.2724,20.2803,20.2567,20.2646,831800.0
2014-05-28 11:30:00,25.8,25.89,25.8,25.83,740000.0,20.2646,20.3353,20.2646,20.2881,740000.0
2014-05-28 12:00:00,25.83,25.89,25.83,25.86,574800.0,20.2881,20.3353,20.2881,20.3117,574800.0
2014-05-28 12:30:00,25.86,25.86,25.83,25.85,411800.0,20.3117,20.3117,20.2881,20.3039,411800.0
2014-05-28 13:00:00,25.85,25.89,25.83,25.86,360600.0,20.3039,20.3353,20.2881,20.3117,360600.0
2014-05-28 13:30:00,25.87,25.98,25.87,25.97,859800.0,20.3196,20.406,20.3196,20.3981,859800.0
2014-05-28 14:00:00,25.97,26.0,25.95,26.0,1250400.0,20.3981,20.4217,20.3824,20.4217,1250400.0
2014-05-28 14:30:00,26.0,26.01,25.97,26.0,1228400.0,20.4217,20.4295,20.3981,20.4217,1228400.0
2014-05-28 15:00:00,26.0,26.02,25.97,25.97,1269200.0,20.4217,20.4374,20.3981,20.3981,1269200.0
2014-05-28 15:30:00,25.97,26.0,25.92,25.92,2532800.0,20.3981,20.4217,20.3588,20.3588,2532800.0
2014-05-29 09:30:00,26.03,26.08,25.98,26.07,1619400.0,20.4452,20.4845,20.406,20.4767,1619400.0
2014-05-29 10:00:00,26.07,26.08,25.96,25.99,1230200.0,20.4767,20.4845,20.3903,20.4138,1230200.0
2014-05-29 10:30:00,25.99,25.99,25.89,25.96,1351400.0,20.4138,20.4138,20.3353,20.3903,1351400.0
2014-05-29 11:00:00,25.95,25.98,25.91,25.97,802200.0,20.3824,20.406,20.351,20.3981,802200.0
2014-05-29 11:30:00,25.97,25.97,25.92,25.94,589800.0,20.3981,20.3981,20.3588,20.3745,589800.0
2014-05-29 12:00:00,25.95,25.95,25.92,25.93,649400.0,20.3824,20.3824,20.3588,20.3667,649400.0
2014-05-29 12:30:00,25.93,25.93,25.89,25.9,759600.0,20.3667,20.3667,20.3353,20.3431,759600.0
2014-05-29 13:00:00,25.9,25.92,25.9,25.92,458200.0,20.3431,20.3588,20.3431,20.3588,458200.0
2014-05-29 13:30:00,25.92,25.96,25.91,25.95,840000.0,20.3588,20.3903,20.351,20.3824,840000.0
2014-05-29 14:00:00,25.95,25.99,25.95,25.97,488200.0,20.3824,20.4138,20.3824,20.3981,488200.0
2014-05-29 14:30:00,25.98,26.02,25.97,25.98,1515200.0,20.406,20.4374,20.3981,20.406,1515200.0
2014-05-29 15:00:00,25.98,26.05,25.98,26.03,1572800.0,20.406,20.4609,20.406,20.4452,1572800.0
2014-05-29 15:30:00,26.03,26.09,26.0,26.04,3721600.0,20.4452,20.4924,20.4217,20.4531,3721600.0
2014-05-30 09:30:00,26.14,26.15,25.96,25.97,1555200.0,20.5316,20.5395,20.3903,20.3981,1555200.0
2014-05-30 10:00:00,25.97,26.03,25.96,25.99,1212600.0,20.3981,20.4452,20.3903,20.4138,1212600.0
2014-05-30 10:30:00,25.99,25.99,25.92,25.94,1106600.0,20.4138,20.4138,20.3588,20.3745,1106600.0
2014-05-30 11:00:00,25.95,25.98,25.93,25.98,957800.0,20.3824,20.406,20.3667,20.406,957800.0
2014-05-30 11:30:00,25.98,26.03,25.97,26.0,938400.0,20.406,20.4452,20.3981,20.4217,938400.0
2014-05-30 12:00:00,26.0,26.02,26.0,26.0,671200.0,20.4217,20.4374,20.4217,20.4217,671200.0
2014-05-30 12:30:00,26.0,26.01,25.96,26.0,992200.0,20.4217,20.4295,20.3903,20.4217,992200.0
2014-05-30 13:00:00,26.0,26.0,25.96,25.97,831600.0,20.4217,20.4217,20.3903,20.3981,831600.0
2014-05-30 13:30:00,25.97,26.0,25.94,25.98,1173600.0,20.3981,20.4217,20.3745,20.406,1173600.0
2014-05-30 14:00:00,25.99,26.01,25.97,25.99,580000.0,20.4138,20.4295,20.3981,20.4138,580000.0
2014-05-30 14:30:00,25.99,26.01,25.98,25.98,561600.0,20.4138,20.4295,20.406,20.406,561600.0
2014-05-30 15:00:00,25.98,26.05,25.98,26.05,1187600.0,20.406,20.4609,20.406,20.4609,1187600.0
2014-05-30 15:30:00,26.05,26.11,26.04,26.1,4533200.0,20.4609,20.5081,20.4531,20.5002,4533200.0
2014-06-02 09:30:00,26.07,26.17,26.04,26.11,2105000.0,20.4767,20.5552,20.4531,20.5081,2105000.0
2014-06-02 10:00:00,26.11,26.18,26.07,26.15,1444600.0,20.5081,20.5631,20.4767,20.5395,1444600.0
2014-06-02 10:30:00,26.15,26.3,26.14,26.3,1535400.0,20.5395,20.6573,20.5316,20.6573,1535400.0
2014-06-02 11:00:00,26.3,26.34,26.28,26.33,1496800.0,20.6573,20.6887,20.6416,20.6809,1496800.0
2014-06-02 11:30:00,26.33,26.36,26.29,26.36,690600.0,20.6809,20.7044,20.6495,20.7044,690600.0
2014-06-02 12:00:00,26.36,26.38,26.35,26.36,623600.0,20.7044,20.7201,20.6966,20.7044,623600.0
2014-06-02 12:30:00,26.35,26.36,26.31,26.33,1023400.0,20.6966,20.7044,20.6652,20.6809,1023400.0
2014-06-02 13:00:00,26.33,26.34,26.3,26.33,1042600.0,20.6809,20.6887,20.6573,20.6809,1042600.0
2014-06-02 13:30:00,26.33,26.33,26.27,26.3,1090000.0,20.6809,20.6809,20.6337,20.6573,1090000.0
2014-06-02 14:00:00,26.3,26.32,26.29,26.32,1013200.0,20.6573,20.673,20.6495,20.673,1013200.0
2014-06-02 14:30:00,26.32,26.36,26.32,26.36,1147600.0,20.673,20.7044,20.673,20.7044,1147600.0
2014-06-02 15:00:00,26.36,26.36,26.29,26.29,1513600.0,20.7044,20.7044,20.6495,20.6495,1513600.0
2014-06-02 15:30:00,26.29,26.31,26.25,26.28,3366600.0,20.6495,20.6652,20.618,20.6416,3366600.0
2014-06-03 09:30:00,26.18,26.24,26.13,26.2,1431000.0,20.5631,20.6102,20.5238,20.5788,1431000.0
2014-06-03 10:00:00,26.2,26.2,26.17,26.18,753200.0,20.5788,20.5788,20.5552,20.5631,753200.0
2014-06-03 10:30:00,26.18,26.2,26.17,26.2,533800.0,20.5631,20.5788,20.5552,20.5788,533800.0
2014-06-03 11:00:00,26.2,26.22,26.17,26.18,786800.0,20.5788,20.5945,20.5552,20.5631,786800.0
2014-06-03 11:30:00,26.18,26.21,26.17,26.18,706600.0,20.5631,20.5866,20.5552,20.5631,706600.0
2014-06-03 12:00:00,26.17,26.18,26.15,26.16,727800.0,20.5552,20.5631,20.5395,20.5473,727800.0
2014-06-03 12:30:00,26.16,26.16,26.13,26.13,822800.0,20.5473,20.5473,20.5238,20.5238,822800.0
2014-06-03 13:00:00,26.13,26.17,26.13,26.16,662800.0,20.5238,20.5552,20.5238,20.5473,662800.0
2014-06-03 13:30:00,26.16,26.18,26.14,26.17,528000.0,20.5473,20.5631,20.5316,20.5552,528000.0
2014-06-03 14:00:00,26.17,26.18,26.17,26.17,654600.0,20.5552,20.5631,20.5552,20.5552,654600.0
2014-06-03 14:30:00,26.17,26.18,26.14,26.14,528000.0,20.5552,20.5631,20.5316,20.5316,528000.0
2014-06-03 15:00:00,26.14,26.16,26.13,26.16,796000.0,20.5316,20.5473,20.5238,20.5473,796000.0
2014-06-03 15:30:00,26.16,26.19,26.15,26.16,2488000.0,20.5473,20.5709,20.5395,20.5473,2488000.0
2014-06-04 09:30:00,26.14,26.14,25.97,26.13,2600400.0,20.5316,20.5316,20.3981,20.5238,2600400.0
2014-06-04 10:00:00,26.13,26.15,26.07,26.08,2141800.0,20.5238,20.5395,20.4767,20.4845,2141800.0
2014-06-04 10:30:00,26.08,26.12,26.08,26.1,1086000.0,20.4845,20.5159,20.4845,20.5002,1086000.0
2014-06-04 11:00:00,26.1,26.12,26.08,26.1,1344000.0,20.5002,20.5159,20.4845,20.5002,1344000.0
2014-06-04 11:30:00,26.1,26.12,26.09,26.11,1220400.0,20.5002,20.5159,20.4924,20.5081,1220400.0
2014-06-04 12:00:00,26.11,26.13,26.11,26.12,1264400.0,20.5081,20.5238,20.5081,20.5159,1264400.0
2014-06-04 12:30:00,26.11,26.18,26.11,26.17,670800.0,20.5081,20.5631,20.5081,20.5552,670800.0
2014-06-04 13:00:00,26.17,26.21,26.16,26.2,1242800.0,20.5552,20.5866,20.5473,20.5788,1242800.0
2014-06-04 13:30:00,26.2,26.21,26.18,26.21,836800.0,20.5788,20.5866,20.5631,20.5866,836800.0
2014-06-04 14:00:00,26.21,26.21,26.15,26.16,1519400.0,20.5866,20.5866,20.5395,20.5473,1519400.0
2014-06-04 14:30:00,26.16,26.17,26.11,26.13,1397800.0,20.5473,20.5552,20.5081,20.5238,1397800.0
2014-06-04 15:00:00,26.12,26.13,26.11,26.13,2604000.0,20.5159,20.5238,20.5081,20.5238,2604000.0
2014-06-04 15:30:00,26.13,26.17,26.12,26.14,3449200.0,20.5238,20.5552,20.5159,20.5316,3449200.0
2014-06-05 09:30:00,26.22,26.22,26.1,26.12,1374800.0,20.5945,20.5945,20.5002,20.5159,1374800.0
2014-06-05 10:00:00,26.12,26.16,26.05,26.16,898000.0,20.5159,20.5473,20.4609,20.5473,898000.0
2014-06-05 10:30:00,26.16,26.22,26.14,26.2,1437000.0,20.5473,20.5945,20.5316,20.5788,1437000.0
2014-06-05 11:00:00,26.19,26.27,26.18,26.25,843000.0,20.5709,20.6337,20.5631,20.618,843000.0
2014-06-05 11:30:00,26.25,26.31,26.25,26.29,961200.0,20.618,20.6652,20.618,20.6495,961200.0
2014-06-05 12:00:00,26.29,26.34,26.27,26.31,975600.0,20.6495,20.6887,20.6337,20.6652,975600.0
2014-06-05 12:30:00,26.3,26.37,26.29,26.36,682800.0,20.6573,20.7123,20.6495,20.7044,682800.0
2014-06-05 13:00:00,26.36,26.39,26.33,26.34,454200.0,20.7044,20.728,20.6809,20.6887,454200.0
2014-06-05 13:30:00,26.34,26.34,26.31,26.34,329000.0,20.6887,20.6887,20.6652,20.6887,329000.0
2014-06-05 14:00:00,26.34,26.36,26.31,26.33,414800.0,20.6887,20.7044,20.6652,20.6809,414800.0
2014-06-05 14:30:00,26.33,26.34,26.28,26.28,513400.0,20.6809,20.6887,20.6416,20.6416,513400.0
2014-06-05 15:00:00,26.28,26.31,26.28,26.31,643200.0,20.6416,20.6652,20.6416,20.6652,643200.0
2014-06-05 15:30:00,26.3,26.36,26.3,26.36,2252200.0,20.6573,20.7044,20.6573,20.7044,2252200.0
2014-06-06 09:30:00,26.46,26.5,26.21,26.22,1706200.0,20.783,20.8144,20.5866,20.5945,1706200.0
2014-06-06 10:00:00,26.22,26.28,26.2,26.27,1318400.0,20.5945,20.6416,20.5788,20.6337,1318400.0
2014-06-06 10:30:00,26.27,26.3,26.24,26.27,745800.0,20.6337,20.6573,20.6102,20.6337,745800.0
2014-06-06 11:00:00,26.27,26.28,26.23,26.24,526800.0,20.6337,20.6416,20.6023,20.6102,526800.0
2014-06-06 11:30:00,26.23,26.28,26.23,26.25,482600.0,20.6023,20.6416,20.6023,20.618,482600.0
2014-06-06 12:00:00,26.25,26.27,26.24,26.27,397800.0,20.618,20.6337,20.6102,20.6337,397800.0
2014-06-06 12:30:00,26.27,26.29,26.26,26.28,893400.0,20.6337,20.6495,20.6259,20.6416,893400.0
2014-06-06 13:00:00,26.28,26.3,26.28,26.3,557000.0,20.6416,20.6573,20.6416,20.6573,557000.0
2014-06-06 13:30:00,26.3,26.34,26.29,26.33,512600.0,20.6573,20.6887,20.6495,20.6809,512600.0
2014-06-06 14:00:00,26.33,26.38,26.32,26.37,1103000.0,20.6809,20.7201,20.673,20.7123,1103000.0
2014-06-06 14:30:00,26.37,26.38,26.35,26.36,683200.0,20.7123,20.7201,20.6966,20.7044,683200.0
2014-06-06 15:00:00,26.36,26.4,26.36,26.39,974600.0,20.7044,20.7359,20.7044,20.728,974600.0
2014-06-06 15:30:00,26.39,26.47,26.38,26.46,3607800.0,20.728,20.7908,20.7201,20.783,3607800.0
2014-06-09 09:30:00,26.38,26.48,26.36,26.47,2301200.0,20.7201,20.7987,20.7044,20.7908,2301200.0
2014-06-09 10:00:00,26.46,26.54,26.46,26.48,2342800.0,20.783,20.8458,20.783,20.7987,2342800.0
2014-06-09 10:30:00,26.48,26.5,26.46,26.49,884000.0,20.7987,20.8144,20.783,20.8065,884000.0
2014-06-09 11:00:00,26.49,26.57,26.49,26.57,2233800.0,20.8065,20.8694,20.8065,20.8694,2233800.0
2014-06-09 11:30:00,26.56,26.61,26.56,26.6,857600.0,20.8615,20.9008,20.8615,20.8929,857600.0
2014-06-09 12:00:00,26.6,26.6,26.54,26.54,539800.0,20.8929,20.8929,20.8458,20.8458,539800.0
2014-06-09 12:30:00,26.54,26.54,26.5,26.52,477600.0,20.8458,20.8458,20.8144,20.8301,477600.0
2014-06-09 13:00:00,26.52,26.55,26.51,26.53,791800.0,20.8301,20.8537,20.8223,20.838,791800.0
2014-06-09 13:30:00,26.53,26.54,26.5,26.54,1025000.0,20.838,20.8458,20.8144,20.8458,1025000.0
2014-06-09 14:00:00,26.54,26.54,26.47,26.49,1850200.0,20.8458,20.8458,20.7908,20.8065,1850200.0
2014-06-09 14:30:00,26.49,26.52,26.47,26.5,926200.0,20.8065,20.8301,20.7908,20.8144,926200.0
2014-06-09 15:00:00,26.5,26.55,26.5,26.53,1436800.0,20.8144,20.8537,20.8144,20.838,1436800.0
2014-06-09 15:30:00,26.53,26.53,26.46,26.48,3399800.0,20.838,20.838,20.783,20.7987,3399800.0
2014-06-10 09:30:00,26.35,26.49,26.26,26.38,1854000.0,20.6966,20.8065,20.6259,20.7201,1854000.0
2014-06-10 10:00:00,26.38,26.41,26.3,26.41,673000.0,20.7201,20.7437,20.6573,20.7437,673000.0
2014-06-10 10:30:00,26.41,26.41,26.33,26.35,739200.0,20.7437,20.7437,20.6809,20.6966,739200.0
2014-06-10 11:00:00,26.35,26.39,26.35,26.39,2220200.0,20.6966,20.728,20.6966,20.728,2220200.0
2014-06-10 11:30:00,26.39,26.49,26.38,26.48,1217200.0,20.728,20.8065,20.7201,20.7987,1217200.0
2014-06-10 12:00:00,26.48,26.51,26.46,26.5,519200.0,20.7987,20.8223,20.783,20.8144,519200.0
2014-06-10 12:30:00,26.5,26.54,26.49,26.53,765400.0,20.8144,20.8458,20.8065,20.838,765400.0
2014-06-10 13:00:00,26.52,26.53,26.43,26.45,611600.0,20.8301,20.838,20.7594,20.7751,611600.0
2014-06-10 13:30:00,26.44,26.46,26.42,26.46,878800.0,20.7673,20.783,20.7516,20.783,878800.0
2014-06-10 14:00:00,26.46,26.47,26.42,26.45,571600.0,20.783,20.7908,20.7516,20.7751,571600.0
2014-06-10 14:30:00,26.45,26.45,26.43,26.43,729800.0,20.7751,20.7751,20.7594,20.7594,729800.0
2014-06-10 15:00:00,26.43,26.45,26.41,26.43,1129600.0,20.7594,20.7751,20.7437,20.7594,1129600.0
2014-06-10 15:30:00,26.43,26.44,26.42,26.43,1921000.0,20.7594,20.7673,20.7516,20.7594,1921000.0
2014-06-11 09:30:00,26.31,26.4,26.27,26.34,1662200.0,20.6652,20.7359,20.6337,20.6887,1662200.0
2014-06-11 10:00:00,26.34,26.37,26.32,26.34,675000.0,20.6887,20.7123,20.673,20.6887,675000.0
2014-06-11 10:30:00,26.33,26.39,26.33,26.36,1061600.0,20.6809,20.728,20.6809,20.7044,1061600.0
2014-06-11 11:00:00,26.36,26.4,26.3,26.31,852800.0,20.7044,20.7359,20.6573,20.6652,852800.0
2014-06-11 11:30:00,26.31,26.32,26.28,26.31,1040600.0,20.6652,20.673,20.6416,20.6652,1040600.0
2014-06-11 12:00:00,26.31,26.35,26.31,26.34,1100600.0,20.6652,20.6966,20.6652,20.6887,1100600.0
2014-06-11 12:30:00,26.34,26.35,26.3,26.34,729800.0,20.6887,20.6966,20.6573,20.6887,729800.0
2014-06-11 13:00:00,26.35,26.35,26.32,26.34,1431600.0,20.6966,20.6966,20.673,20.6887,1431600.0
2014-06-11 13:30:00,26.34,26.34,26.29,26.29,605800.0,20.6887,20.6887,20.6495,20.6495,605800.0
2014-06-11 14:00:00,26.29,26.32,26.28,26.31,1684600.0,20.6495,20.673,20.6416,20.6652,1684600.0
2014-06-11 14:30:00,26.31,26.34,26.29,26.33,1179800.0,20.6652,20.6887,20.6495,20.6809,1179800.0
2014-06-11 15:00:00,26.33,26.34,26.32,26.34,2000200.0,20.6809,20.6887,20.673,20.6887,2000200.0
2014-06-11 15:30:00,26.34,26.36,26.33,26.36,2380400.0,20.6887,20.7044,20.6809,20.7044,2380400.0
2014-06-12 09:30:00,26.25,26.38,26.25,26.27,1945600.0,20.618,20.7201,20.618,20.6337,1945600.0
2014-06-12 10:00:00,26.27,26.32,26.25,26.28,1327200.0,20.6337,20.673,20.618,20.6416,1327200.0
2014-06-12 10:30:00,26.28,26.32,26.24,26.26,1051000.0,20.6416,20.673,20.6102,20.6259,1051000.0
2014-06-12 11:00:00,26.26,26.34,26.25,26.34,1340000.0,20.6259,20.6887,20.618,20.6887,1340000.0
2014-06-12 11:30:00,26.34,26.39,26.33,26.36,1104800.0,20.6887,20.728,20.6809,20.7044,1104800.0
2014-06-12 12:00:00,26.36,26.4,26.36,26.36,806400.0,20.7044,20.7359,20.7044,20.7044,806400.0
2014-06-12 12:30:00,26.36,26.36,26.32,26.34,584000.0,20.7044,20.7044,20.673,20.6887,584000.0
2014-06-12 13:00:00,26.34,26.36,26.31,26.31,1004600.0,20.6887,20.7044,20.6652,20.6652,1004600.0
2014-06-12 13:30:00,26.31,26.31,26.21,26.23,879200.0,20.6652,20.6652,20.5866,20.6023,879200.0
2014-06-12 14:00:00,26.24,26.27,26.21,26.25,845200.0,20.6102,20.6337,20.5866,20.618,845200.0
2014-06-12 14:30:00,26.25,26.31,26.22,26.29,1594400.0,20.618,20.6652,20.5945,20.6495,1594400.0
2014-06-12 15:00:00,26.29,26.3,26.23,26.25,1181200.0,20.6495,20.6573,20.6023,20.618,1181200.0
2014-06-12 15:30:00,26.25,26.36,26.23,26.34,3090000.0,20.618,20.7044,20.6023,20.6887,3090000.0
2014-06-13 09:30:00,26.33,26.33,26.18,26.25,1494400.0,20.6809,20.6809,20.5631,20.618,1494400.0
2014-06-13 10:00:00,26.25,26.32,26.24,26.3,2734800.0,20.618,20.673,20.6102,20.6573,2734800.0
2014-06-13 10:30:00,26.3,26.37,26.3,26.35,835000.0,20.6573,20.7123,20.6573,20.6966,835000.0
2014-06-13 11:00:00,26.36,26.38,26.29,26.3,574200.0,20.7044,20.7201,20.6495,20.6573,574200.0
2014-06-13 11:30:00,26.3,26.31,26.28,26.31,389600.0,20.6573,20.6652,20.6416,20.6652,389600.0
2014-06-13 12:00:00,26.31,26.31,26.28,26.29,306000.0,20.6652,20.6652,20.6416,20.6495,306000.0
2014-06-13 12:30:00,26.29,26.3,26.24,26.24,779000.0,20.6495,20.6573,20.6102,20.6102,779000.0
2014-06-13 13:00:00,26.24,26.27,26.22,26.26,652800.0,20.6102,20.6337,20.5945,20.6259,652800.0
2014-06-13 13:30:00,26.26,26.28,26.24,26.25,1571600.0,20.6259,20.6416,20.6102,20.618,1571600.0
2014-06-13 14:00:00,26.25,26.29,26.24,26.28,1224600.0,20.618,20.6495,20.6102,20.6416,1224600.0
2014-06-13 14:30:00,26.28,26.3,26.27,26.3,706400.0,20.6416,20.6573,20.6337,20.6573,706400.0
2014-06-13 15:00:00,26.3,26.3,26.2,26.2,1086000.0,20.6573,20.6573,20.5788,20.5788,1086000.0
2014-06-13 15:30:00,26.2,26.25,26.15,26.24,3020200.0,20.5788,20.618,20.5395,20.6102,3020200.0
2014-06-16 09:30:00,26.19,26.24,26.13,26.14,790200.0,20.5709,20.6102,20.5238,20.5316,790200.0
2014-06-16 10:00:00,26.15,26.23,26.14,26.16,658400.0,20.5395,20.6023,20.5316,20.5473,658400.0
2014-06-16 10:30:00,26.16,26.18,26.13,26.13,663400.0,20.5473,20.5631,20.5238,20.5238,663400.0
2014-06-16 11:00:00,26.13,26.13,26.06,26.11,587400.0,20.5238,20.5238,20.4688,20.5081,587400.0
2014-06-16 11:30:00,26.11,26.13,26.1,26.12,568800.0,20.5081,20.5238,20.5002,20.5159,568800.0
2014-06-16 12:00:00,26.12,26.14,26.11,26.14,843600.0,20.5159,20.5316,20.5081,20.5316,843600.0
2014-06-16 12:30:00,26.14,26.15,26.11,26.15,815600.0,20.5316,20.5395,20.5081,20.5395,815600.0
2014-06-16 13:00:00,26.15,26.18,26.14,26.16,744000.0,20.5395,20.5631,20.5316,20.5473,744000.0
2014-06-16 13:30:00,26.16,26.17,26.1,26.1,283400.0,20.5473,20.5552,20.5002,20.5002,283400.0
2014-06-16 14:00:00,26.11,26.14,26.1,26.14,584200.0,20.5081,20.5316,20.5002,20.5316,584200.0
2014-06-16 14:30:00,26.14,26.15,26.13,26.13,1002800.0,20.5316,20.5395,20.5238,20.5238,1002800.0
2014-06-16 15:00:00,26.13,26.14,26.09,26.12,883400.0,20.5238,20.5316,20.4924,20.5159,883400.0
2014-06-16 15:30:00,26.12,26.2,26.12,26.17,2061200.0,20.5159,20.5788,20.5159,20.5552,2061200.0
2014-06-17 09:30:00,26.14,26.18,26.02,26.09,1926800.0,20.5316,20.5631,20.4374,20.4924,1926800.0
2014-06-17 10:00:00,26.09,26.16,26.08,26.1,1243000.0,20.4924,20.5473,20.4845,20.5002,1243000.0
2014-06-17 10:30:00,26.09,26.1,26.03,26.04,1152200.0,20.4924,20.5002,20.4452,20.4531,1152200.0
2014-06-17 11:00:00,26.03,26.05,26.0,26.05,1274600.0,20.4452,20.4609,20.4217,20.4609,1274600.0
2014-06-17 11:30:00,26.05,26.07,26.04,26.05,536000.0,20.4609,20.4767,20.4531,20.4609,536000.0
2014-06-17 12:00:00,26.05,26.05,26.03,26.03,617000.0,20.4609,20.4609,20.4452,20.4452,617000.0
2014-06-17 12:30:00,26.03,26.07,26.03,26.05,463200.0,20.4452,20.4767,20.4452,20.4609,463200.0
2014-06-17 13:00:00,26.05,26.05,26.0,26.0,844200.0,20.4609,20.4609,20.4217,20.4217,844200.0
2014-06-17 13:30:00,26.01,26.09,26.0,26.08,896400.0,20.4295,20.4924,20.4217,20.4845,896400.0
2014-06-17 14:00:00,26.08,26.11,26.07,26.11,558600.0,20.4845,20.5081,20.4767,20.5081,558600.0
2014-06-17 14:30:00,26.1,26.13,26.1,26.12,362600.0,20.5002,20.5238,20.5002,20.5159,362600.0
2014-06-17 15:00:00,26.12,26.14,26.1,26.11,648000.0,20.5159,20.5316,20.5002,20.5081,648000.0
2014-06-17 15:30:00,26.11,26.13,26.07,26.11,2388200.0,20.5081,20.5238,20.4767,20.5081,2388200.0
2014-06-18 09:30:00,26.14,26.14,26.0,26.07,1421400.0,20.5316,20.5316,20.4217,20.4767,1421400.0
2014-06-18 10:00:00,26.07,26.13,26.04,26.09,641800.0,20.4767,20.5238,20.4531,20.4924,641800.0
2014-06-18 10:30:00,26.09,26.15,26.07,26.13,478200.0,20.4924,20.5395,20.4767,20.5238,478200.0
2014-06-18 11:00:00,26.13,26.23,26.12,26.23,825200.0,20.5238,20.6023,20.5159,20.6023,825200.0
2014-06-18 11:30:00,26.23,26.23,26.19,26.21,1613000.0,20.6023,20.6023,20.5709,20.5866,1613000.0
2014-06-18 12:00:00,26.21,26.26,26.2,26.25,855000.0,20.5866,20.6259,20.5788,20.618,855000.0
2014-06-18 12:30:00,26.25,26.28,26.24,26.28,379600.0,20.618,20.6416,20.6102,20.6416,379600.0
2014-06-18 13:00:00,26.28,26.31,26.27,26.3,503800.0,20.6416,20.6652,20.6337,20.6573,503800.0
2014-06-18 13:30:00,26.3,26.31,26.19,26.21,954600.0,20.6573,20.6652,20.5709,20.5866,954600.0
2014-06-18 14:00:00,26.21,26.36,26.16,26.33,1280200.0,20.5866,20.7044,20.5473,20.6809,1280200.0
2014-06-18 14:30:00,26.33,26.36,26.3,26.33,1008800.0,20.6809,20.7044,20.6573,20.6809,1008800.0
2014-06-18 15:00:00,26.33,26.39,26.32,26.36,1068400.0,20.6809,20.728,20.673,20.7044,1068400.0
2014-06-18 15:30:00,26.36,26.38,26.3,26.33,4280000.0,20.7044,20.7201,20.6573,20.6809,4280000.0
2014-06-19 09:30:00,26.36,26.42,26.25,26.38,1409600.0,20.7044,20.7516,20.618,20.7201,1409600.0
2014-06-19 10:00:00,26.39,26.47,26.37,26.42,1074400.0,20.728,20.7908,20.7123,20.7516,1074400.0
2014-06-19 10:30:00,26.42,26.43,26.36,26.4,821000.0,20.7516,20.7594,20.7044,20.7359,821000.0
2014-06-19 11:00:00,26.4,26.47,26.4,26.44,897200.0,20.7359,20.7908,20.7359,20.7673,897200.0
2014-06-19 11:30:00,26.44,26.45,26.43,26.43,404600.0,20.7673,20.7751,20.7594,20.7594,404600.0
2014-06-19 12:00:00,26.43,26.43,26.41,26.43,392000.0,20.7594,20.7594,20.7437,20.7594,392000.0
2014-06-19 12:30:00,26.43,26.43,26.35,26.36,536800.0,20.7594,20.7594,20.6966,20.7044,536800.0
2014-06-19 13:00:00,26.36,26.36,26.33,26.35,876400.0,20.7044,20.7044,20.6809,20.6966,876400.0
2014-06-19 13:30:00,26.35,26.38,26.34,26.38,605800.0,20.6966,20.7201,20.6887,20.7201,605800.0
2014-06-19 14:00:00,26.37,26.42,26.36,26.4,872000.0,20.7123,20.7516,20.7044,20.7359,872000.0
2014-06-19 14:30:00,26.4,26.43,26.39,26.42,1112600.0,20.7359,20.7594,20.728,20.7516,1112600.0
2014-06-19 15:00:00,26.43,26.44,26.42,26.43,1255600.0,20.7594,20.7673,20.7516,20.7594,1255600.0
2014-06-19 15:30:00,26.43,26.48,26.43,26.46,2960000.0,20.7594,20.7987,20.7594,20.783,2960000.0
2014-06-20 09:30:00,26.57,26.64,26.41,26.41,11700600.0,20.8694,20.9244,20.7437,20.7437,11700600.0
2014-06-20 10:00:00,26.41,26.43,26.31,26.33,1248400.0,20.7437,20.7594,20.6652,20.6809,1248400.0
2014-06-20 10:30:00,26.33,26.48,26.33,26.4,1760000.0,20.6809,20.7987,20.6809,20.7359,1760000.0
2014-06-20 11:00:00,26.41,26.42,26.38,26.39,714200.0,20.7437,20.7516,20.7201,20.728,714200.0
2014-06-20 11:30:00,26.39,26.4,26.38,26.38,983400.0,20.728,20.7359,20.7201,20.7201,983400.0
2014-06-20 12:00:00,26.38,26.4,26.35,26.38,1560600.0,20.7201,20.7359,20.6966,20.7201,1560600.0
2014-06-20 12:30:00,26.38,26.39,26.35,26.36,928200.0,20.7201,20.728,20.6966,20.7044,928200.0
2014-06-20 13:00:00,26.36,26.38,26.34,26.34,1076400.0,20.7044,20.7201,20.6887,20.6887,1076400.0
2014-06-20 13:30:00,26.34,26.36,26.31,26.36,1163800.0,20.6887,20.7044,20.6652,20.7044,1163800.0
2014-06-20 14:00:00,26.35,26.36,26.32,26.32,1420600.0,20.6966,20.7044,20.673,20.673,1420600.0
2014-06-20 14:30:00,26.32,26.34,26.3,26.31,782000.0,20.673,20.6887,20.6573,20.6652,782000.0
2014-06-20 15:00:00,26.31,26.32,26.3,26.31,1011600.0,20.6652,20.673,20.6573,20.6652,1011600.0
2014-06-20 15:30:00,26.31,26.38,26.31,26.37,3961200.0,20.6652,20.7201,20.6652,20.7123,3961200.0
2014-06-23 09:30:00,26.34,26.39,26.18,26.27,1824000.0,20.6887,20.728,20.5631,20.6337,1824000.0
2014-06-23 10:00:00,26.28,26.28,26.19,26.22,1577000.0,20.6416,20.6416,20.5709,20.5945,1577000.0
2014-06-23 10:30:00,26.22,26.25,26.2,26.22,1021200.0,20.5945,20.618,20.5788,20.5945,1021200.0
2014-06-23 11:00:00,26.22,26.25,26.21,26.23,924200.0,20.5945,20.618,20.5866,20.6023,924200.0
2014-06-23 11:30:00,26.24,26.25,26.22,26.25,597200.0,20.6102,20.618,20.5945,20.618,597200.0
2014-06-23 12:00:00,26.25,26.25,26.21,26.23,469200.0,20.618,20.618,20.5866,20.6023,469200.0
2014-06-23 12:30:00,26.23,26.27,26.22,26.25,1219800.0,20.6023,20.6337,20.5945,20.618,1219800.0
2014-06-23 13:00:00,26.25,26.26,26.23,26.24,407000.0,20.618,20.6259,20.6023,20.6102,407000.0
2014-06-23 13:30:00,26.24,26.25,26.22,26.24,725000.0,20.6102,20.618,20.5945,20.6102,725000.0
2014-06-23 14:00:00,26.24,26.28,26.24,26.27,812800.0,20.6102,20.6416,20.6102,20.6337,812800.0
2014-06-23 14:30:00,26.27,26.3,26.26,26.28,770000.0,20.6337,20.6573,20.6259,20.6416,770000.0
2014-06-23 15:00:00,26.28,26.28,26.23,26.24,660600.0,20.6416,20.6416,20.6023,20.6102,660600.0
2014-06-23 15:30:00,26.24,26.24,26.21,26.21,1746400.0,20.6102,20.6102,20.5866,20.5866,1746400.0
2014-06-24 09:30:00,26.22,26.26,26.12,26.24,2497400.0,20.5945,20.6259,20.5159,20.6102,2497400.0
2014-06-24 10:00:00,26.24,26.36,26.24,26.35,889800.0,20.6102,20.7044,20.6102,20.6966,889800.0
2014-06-24 10:30:00,26.35,26.44,26.34,26.44,1381400.0,20.6966,20.7673,20.6887,20.7673,1381400.0
2014-06-24 11:00:00,26.44,26.46,26.39,26.4,1433400.0,20.7673,20.783,20.728,20.7359,1433400.0
2014-06-24 11:30:00,26.4,26.47,26.4,26.46,983400.0,20.7359,20.7908,20.7359,20.783,983400.0
2014-06-24 12:00:00,26.46,26.5,26.45,26.48,699800.0,20.783,20.8144,20.7751,20.7987,699800.0
2014-06-24 12:30:00,26.48,26.5,26.46,26.47,911400.0,20.7987,20.8144,20.783,20.7908,911400.0
2014-06-24 13:00:00,26.47,26.48,26.43,26.43,1726800.0,20.7908,20.7987,20.7594,20.7594,1726800.0
2014-06-24 13:30:00,26.43,26.45,26.41,26.42,662600.0,20.7594,20.7751,20.7437,20.7516,662600.0
2014-06-24 14:00:00,26.42,26.46,26.41,26.42,772600.0,20.7516,20.783,20.7437,20.7516,772600.0
2014-06-24 14:30:00,26.42,26.42,26.38,26.38,955600.0,20.7516,20.7516,20.7201,20.7201,955600.0
2014-06-24 15:00:00,26.38,26.38,26.29,26.31,2051200.0,20.7201,20.7201,20.6495,20.6652,2051200.0
2014-06-24 15:30:00,26.3,26.34,26.26,26.33,2246600.0,20.6573,20.6887,20.6259,20.6809,2246600.0
2014-06-25 09:30:00,26.33,26.35,26.23,26.3,1334000.0,20.6809,20.6966,20.6023,20.6573,1334000.0
2014-06-25 10:00:00,26.3,26.64,26.28,26.6,5642600.0,20.6573,20.9244,20.6416,20.8929,5642600.0
2014-06-25 10:30:00,26.6,26.65,26.55,26.58,2829400.0,20.8929,20.9322,20.8537,20.8772,2829400.0
2014-06-25 11:00:00,26.58,26.68,26.57,26.65,1287000.0,20.8772,20.9558,20.8694,20.9322,1287000.0
2014-06-25 11:30:00,26.65,26.65,26.53,26.54,762800.0,20.9322,20.9322,20.838,20.8458,762800.0
2014-06-25 12:00:00,26.53,26.58,26.53,26.57,545000.0,20.838,20.8772,20.838,20.8694,545000.0
2014-06-25 12:30:00,26.57,26.62,26.56,26.6,607200.0,20.8694,20.9087,20.8615,20.8929,607200.0
2014-06-25 13:00:00,26.6,26.61,26.57,26.6,710400.0,20.8929,20.9008,20.8694,20.8929,710400.0
2014-06-25 13:30:00,26.6,26.67,26.58,26.67,679400.0,20.8929,20.9479,20.8772,20.9479,679400.0
2014-06-25 14:00:00,26.67,26.67,26.63,26.65,853800.0,20.9479,20.9479,20.9165,20.9322,853800.0
2014-06-25 14:30:00,26.65,26.67,26.61,26.63,1053800.0,20.9322,20.9479,20.9008,20.9165,1053800.0
2014-06-25 15:00:00,26.63,26.65,26.62,26.63,1291800.0,20.9165,20.9322,20.9087,20.9165,1291800.0
2014-06-25 15:30:00,26.63,26.64,26.59,26.61,3686800.0,20.9165,20.9244,20.8851,20.9008,3686800.0
2014-06-26 09:30:00,26.59,26.67,26.53,26.65,1952800.0,20.8851,20.9479,20.838,20.9322,1952800.0
2014-06-26 10:00:00,26.65,26.68,26.61,26.64,1296600.0,20.9322,20.9558,20.9008,20.9244,1296600.0
2014-06-26 10:30:00,26.64,26.67,26.6,26.61,904200.0,20.9244,20.9479,20.8929,20.9008,904200.0
2014-06-26 11:00:00,26.61,26.67,26.61,26.66,949800.0,20.9008,20.9479,20.9008,20.9401,949800.0
2014-06-26 11:30:00,26.66,26.68,26.63,26.68,835000.0,20.9401,20.9558,20.9165,20.9558,835000.0
2014-06-26 12:00:00,26.69,26.7,26.67,26.67,698600.0,20.9636,20.9715,20.9479,20.9479,698600.0
2014-06-26 12:30:00,26.67,26.68,26.66,26.68,430200.0,20.9479,20.9558,20.9401,20.9558,430200.0
2014-06-26 13:00:00,26.68,26.75,26.68,26.75,1358600.0,20.9558,21.0108,20.9558,21.0108,1358600.0
2014-06-26 13:30:00,26.75,26.81,26.74,26.77,1103200.0,21.0108,21.0579,21.0029,21.0265,1103200.0
2014-06-26 14:00:00,26.77,26.78,26.75,26.78,816600.0,21.0265,21.0343,21.0108,21.0343,816600.0
2014-06-26 14:30:00,26.78,26.78,26.75,26.75,614400.0,21.0343,21.0343,21.0108,21.0108,614400.0
2014-06-26 15:00:00,26.75,26.78,26.75,26.78,1742000.0,21.0108,21.0343,21.0108,21.0343,1742000.0
2014-06-26 15:30:00,26.78,26.82,26.77,26.8,2545400.0,21.0343,21.0657,21.0265,21.05,2545400.0
2014-06-27 09:30:00,26.82,26.92,26.77,26.82,1843600.0,21.0657,21.1443,21.0265,21.0657,1843600.0
2014-06-27 10:00:00,26.82,26.89,26.81,26.89,1125200.0,21.0657,21.1207,21.0579,21.1207,1125200.0
2014-06-27 10:30:00,26.89,26.97,26.88,26.93,1767800.0,21.1207,21.1836,21.1129,21.1521,1767800.0
2014-06-27 11:00:00,26.93,26.99,26.93,26.99,1322800.0,21.1521,21.1993,21.1521,21.1993,1322800.0
2014-06-27 11:30:00,26.99,27.04,26.99,27.03,1529000.0,21.1993,21.2385,21.1993,21.2307,1529000.0
2014-06-27 12:00:00,27.03,27.04,27.0,27.0,1058200.0,21.2307,21.2385,21.2071,21.2071,1058200.0
2014-06-27 12:30:00,27.0,27.0,26.97,26.97,1444600.0,21.2071,21.2071,21.1836,21.1836,1444600.0
2014-06-27 13:00:00,26.97,26.99,26.94,26.96,1131000.0,21.1836,21.1993,21.16,21.1757,1131000.0
2014-06-27 13:30:00,26.96,27.03,26.96,27.02,1657600.0,21.1757,21.2307,21.1757,21.2228,1657600.0
2014-06-27 14:00:00,27.02,27.02,26.98,27.02,1657600.0,21.2228,21.2228,21.1914,21.2228,1657600.0
2014-06-27 14:30:00,27.02,27.02,27.0,27.0,1124200.0,21.2228,21.2228,21.2071,21.2071,1124200.0
2014-06-27 15:00:00,27.0,27.09,26.99,27.08,2123400.0,21.2071,21.2778,21.1993,21.27,2123400.0
2014-06-27 15:30:00,27.08,27.13,27.04,27.07,4808600.0,21.27,21.3092,21.2385,21.2621,4808600.0
2014-06-30 09:30:00,26.95,26.95,26.8,26.86,2710800.0,21.2566,21.2566,21.1383,21.1856,2710800.0
2014-06-30 10:00:00,26.86,26.92,26.81,26.84,1455200.0,21.1856,21.2329,21.1461,21.1698,1455200.0
2014-06-30 10:30:00,26.84,26.86,26.8,26.85,1158600.0,21.1698,21.1856,21.1383,21.1777,1158600.0
2014-06-30 11:00:00,26.85,26.9,26.82,26.88,1421600.0,21.1777,21.2171,21.154,21.2014,1421600.0
2014-06-30 11:30:00,26.88,26.89,26.85,26.86,433400.0,21.2014,21.2092,21.1777,21.1856,433400.0
2014-06-30 12:00:00,26.86,26.91,26.86,26.91,369400.0,21.1856,21.225,21.1856,21.225,369400.0
2014-06-30 12:30:00,26.91,26.92,26.89,26.91,884000.0,21.225,21.2329,21.2092,21.225,884000.0
2014-06-30 13:00:00,26.91,26.94,26.91,26.93,441800.0,21.225,21.2487,21.225,21.2408,441800.0
2014-06-30 13:30:00,26.93,26.93,26.91,26.91,391400.0,21.2408,21.2408,21.225,21.225,391400.0
2014-06-30 14:00:00,26.92,26.93,26.9,26.93,797200.0,21.2329,21.2408,21.2171,21.2408,797200.0
2014-06-30 14:30:00,26.93,26.93,26.88,26.88,1170200.0,21.2408,21.2408,21.2014,21.2014,1170200.0
2014-06-30 15:00:00,26.89,26.9,26.88,26.88,569600.0,21.2092,21.2171,21.2014,21.2014,569600.0
2014-06-30 15:30:00,26.88,26.88,26.79,26.85,3671000.0,21.2014,21.2014,21.1304,21.1777,3671000.0
2014-07-01 09:30:00,26.93,26.98,26.85,26.94,3813200.0,21.2408,21.2802,21.1777,21.2487,3813200.0
2014-07-01 10:00:00,26.94,27.07,26.93,27.05,2430200.0,21.2487,21.3512,21.2408,21.3354,2430200.0
2014-07-01 10:30:00,27.05,27.11,27.05,27.1,1456200.0,21.3354,21.3828,21.3354,21.3749,1456200.0
2014-07-01 11:00:00,27.1,27.11,27.08,27.1,859000.0,21.3749,21.3828,21.3591,21.3749,859000.0
2014-07-01 11:30:00,27.1,27.17,27.09,27.17,1121400.0,21.3749,21.4301,21.367,21.4301,1121400.0
2014-07-01 12:00:00,27.17,27.17,27.1,27.14,886600.0,21.4301,21.4301,21.3749,21.4064,886600.0
2014-07-01 12:30:00,27.15,27.15,27.12,27.13,813400.0,21.4143,21.4143,21.3907,21.3985,813400.0
2014-07-01 13:00:00,27.13,27.17,27.13,27.17,768600.0,21.3985,21.4301,21.3985,21.4301,768600.0
2014-07-01 13:30:00,27.17,27.17,27.08,27.1,1006200.0,21.4301,21.4301,21.3591,21.3749,1006200.0
2014-07-01 14:00:00,27.1,27.11,27.08,27.08,847000.0,21.3749,21.3828,21.3591,21.3591,847000.0
2014-07-01 14:30:00,27.08,27.13,27.07,27.13,807000.0,21.3591,21.3985,21.3512,21.3985,807000.0
2014-07-01 15:00:00,27.13,27.13,27.09,27.12,990200.0,21.3985,21.3985,21.367,21.3907,990200.0
2014-07-01 15:30:00,27.11,27.12,27.05,27.05,3241800.0,21.3828,21.3907,21.3354,21.3354,3241800.0
2014-07-02 09:30:00,27.1,27.18,27.02,27.11,1861000.0,21.3749,21.438,21.3118,21.3828,1861000.0
2014-07-02 10:00:00,27.11,27.23,27.11,27.23,1261800.0,21.3828,21.4774,21.3828,21.4774,1261800.0
2014-07-02 10:30:00,27.23,27.23,27.15,27.15,897600.0,21.4774,21.4774,21.4143,21.4143,897600.0
2014-07-02 11:00:00,27.15,27.18,27.12,27.13,1025600.0,21.4143,21.438,21.3907,21.3985,1025600.0
2014-07-02 11:30:00,27.13,27.15,27.12,27.14,563200.0,21.3985,21.4143,21.3907,21.4064,563200.0
2014-07-02 12:00:00,27.14,27.17,27.14,27.17,618800.0,21.4064,21.4301,21.4064,21.4301,618800.0
2014-07-02 12:30:00,27.17,27.18,27.15,27.18,652400.0,21.4301,21.438,21.4143,21.438,652400.0
2014-07-02 13:00:00,27.18,27.2,27.17,27.2,522400.0,21.438,21.4538,21.4301,21.4538,522400.0
2014-07-02 13:30:00,27.2,27.23,27.18,27.22,585000.0,21.4538,21.4774,21.438,21.4695,585000.0
2014-07-02 14:00:00,27.22,27.23,27.19,27.2,909000.0,21.4695,21.4774,21.4459,21.4538,909000.0
2014-07-02 14:30:00,27.2,27.22,27.18,27.2,1027600.0,21.4538,21.4695,21.438,21.4538,1027600.0
2014-07-02 15:00:00,27.2,27.24,27.2,27.22,1138400.0,21.4538,21.4853,21.4538,21.4695,1138400.0
2014-07-02 15:30:00,27.22,27.3,27.22,27.27,2552000.0,21.4695,21.5326,21.4695,21.509,2552000.0
2014-07-03 09:30:00,27.37,27.4,27.25,27.36,1794200.0,21.5878,21.6115,21.4932,21.58,1794200.0
2014-07-03 10:00:00,27.36,27.4,27.31,27.31,1379600.0,21.58,21.6115,21.5405,21.5405,1379600.0
2014-07-03 10:30:00,27.31,27.36,27.31,27.36,810000.0,21.5405,21.58,21.5405,21.58,810000.0
2014-07-03 11:00:00,27.35,27.39,27.35,27.37,664800.0,21.5721,21.6036,21.5721,21.5878,664800.0
2014-07-03 11:30:00,27.36,27.4,27.36,27.39,560000.0,21.58,21.6115,21.58,21.6036,560000.0
2014-07-03 12:00:00,27.39,27.44,27.39,27.43,789800.0,21.6036,21.6431,21.6036,21.6352,789800.0
2014-07-03 12:30:00,27.42,27.49,27.42,27.45,2571600.0,21.6273,21.6825,21.6273,21.6509,2571600.0
2014-07-07 09:30:00,27.31,27.38,27.06,27.08,3206800.0,21.5405,21.5957,21.3433,21.3591,3206800.0
2014-07-07 10:00:00,27.08,27.2,27.07,27.2,1028000.0,21.3591,21.4538,21.3512,21.4538,1028000.0
2014-07-07 10:30:00,27.2,27.2,27.13,27.15,826000.0,21.4538,21.4538,21.3985,21.4143,826000.0
2014-07-07 11:00:00,27.15,27.15,27.07,27.1,1382000.0,21.4143,21.4143,21.3512,21.3749,1382000.0
2014-07-07 11:30:00,27.1,27.1,26.98,26.98,879000.0,21.3749,21.3749,21.2802,21.2802,879000.0
2014-07-07 12:00:00,26.98,27.0,26.93,26.95,1050200.0,21.2802,21.296,21.2408,21.2566,1050200.0
2014-07-07 12:30:00,26.95,27.02,26.93,26.97,929000.0,21.2566,21.3118,21.2408,21.2723,929000.0
2014-07-07 13:00:00,26.97,27.0,26.93,26.99,1390200.0,21.2723,21.296,21.2408,21.2881,1390200.0
2014-07-07 13:30:00,26.99,27.06,26.98,27.05,1061800.0,21.2881,21.3433,21.2802,21.3354,1061800.0
2014-07-07 14:00:00,27.05,27.09,27.05,27.07,1459800.0,21.3354,21.367,21.3354,21.3512,1459800.0
2014-07-07 14:30:00,27.07,27.1,27.02,27.1,1416000.0,21.3512,21.3749,21.3118,21.3749,1416000.0
2014-07-07 15:00:00,27.1,27.1,27.04,27.06,1409000.0,21.3749,21.3749,21.3276,21.3433,1409000.0
2014-07-07 15:30:00,27.05,27.1,27.04,27.08,3046400.0,21.3354,21.3749,21.3276,21.3591,3046400.0
2014-07-08 09:30:00,26.96,27.11,26.91,26.99,1999800.0,21.2645,21.3828,21.225,21.2881,1999800.0
2014-07-08 10:00:00,27.0,27.02,26.88,26.9,1449600.0,21.296,21.3118,21.2014,21.2171,1449600.0
2014-07-08 10:30:00,26.9,26.9,26.82,26.83,1671000.0,21.2171,21.2171,21.154,21.1619,1671000.0
2014-07-08 11:00:00,26.83,26.83,26.75,26.76,1407200.0,21.1619,21.1619,21.0988,21.1067,1407200.0
2014-07-08 11:30:00,26.76,26.88,26.75,26.82,1167800.0,21.1067,21.2014,21.0988,21.154,1167800.0
2014-07-08 12:00:00,26.82,26.84,26.78,26.8,970400.0,21.154,21.1698,21.1225,21.1383,970400.0
2014-07-08 12:30:00,26.8,26.81,26.76,26.79,847000.0,21.1383,21.1461,21.1067,21.1304,847000.0
2014-07-08 13:00:00,26.78,26.81,26.75,26.76,1298200.0,21.1225,21.1461,21.0988,21.1067,1298200.0
2014-07-08 13:30:00,26.76,26.77,26.71,26.71,1057400.0,21.1067,21.1146,21.0673,21.0673,1057400.0
2014-07-08 14:00:00,26.71,26.71,26.66,26.67,1311000.0,21.0673,21.0673,21.0278,21.0357,1311000.0
2014-07-08 14:30:00,26.67,26.68,26.65,26.65,1355800.0,21.0357,21.0436,21.02,21.02,1355800.0
2014-07-08 15:00:00,26.66,26.68,26.63,26.65,1748600.0,21.0278,21.0436,21.0042,21.02,1748600.0
2014-07-08 15:30:00,26.65,26.7,26.64,26.66,5821400.0,21.02,21.0594,21.0121,21.0278,5821400.0
2014-07-09 09:30:00,26.78,26.95,26.71,26.87,1990400.0,21.1225,21.2566,21.0673,21.1935,1990400.0
2014-07-09 10:00:00,26.87,27.06,26.87,27.06,2205600.0,21.1935,21.3433,21.1935,21.3433,2205600.0
2014-07-09 10:30:00,27.06,27.08,27.0,27.08,2028000.0,21.3433,21.3591,21.296,21.3591,2028000.0
2014-07-09 11:00:00,27.08,27.18,27.07,27.17,1607800.0,21.3591,21.438,21.3512,21.4301,1607800.0
2014-07-09 11:30:00,27.17,27.22,27.14,27.15,1418200.0,21.4301,21.4695,21.4064,21.4143,1418200.0
2014-07-09 12:00:00,27.15,27.18,27.13,27.14,1395800.0,21.4143,21.438,21.3985,21.4064,1395800.0
2014-07-09 12:30:00,27.14,27.25,27.14,27.25,1353200.0,21.4064,21.4932,21.4064,21.4932,1353200.0
2014-07-09 13:00:00,27.25,27.27,27.22,27.25,1217000.0,21.4932,21.509,21.4695,21.4932,1217000.0
2014-07-09 13:30:00,27.25,27.32,27.24,27.27,2381000.0,21.4932,21.5484,21.4853,21.509,2381000.0
2014-07-09 14:00:00,27.27,27.33,27.21,27.31,1574400.0,21.509,21.5563,21.4616,21.5405,1574400.0
2014-07-09 14:30:00,27.31,27.34,27.25,27.31,1072000.0,21.5405,21.5642,21.4932,21.5405,1072000.0
2014-07-09 15:00:00,27.31,27.32,27.28,27.3,1803600.0,21.5405,21.5484,21.5169,21.5326,1803600.0
2014-07-09 15:30:00,27.3,27.37,27.29,27.36,5162600.0,21.5326,21.5878,21.5247,21.58,5162600.0
2014-07-10 09:30:00,27.16,27.31,27.04,27.24,2363000.0,21.4222,21.5405,21.3276,21.4853,2363000.0
2014-07-10 10:00:00,27.24,27.39,27.24,27.38,1744200.0,21.4853,21.6036,21.4853,21.5957,1744200.0
2014-07-10 10:30:00,27.38,27.38,27.29,27.33,788000.0,21.5957,21.5957,21.5247,21.5563,788000.0
2014-07-10 11:00:00,27.33,27.36,27.24,27.25,753200.0,21.5563,21.58,21.4853,21.4932,753200.0
2014-07-10 11:30:00,27.25,27.3,27.25,27.27,714600.0,21.4932,21.5326,21.4932,21.509,714600.0
2014-07-10 12:00:00,27.27,27.31,27.25,27.3,787000.0,21.509,21.5405,21.4932,21.5326,787000.0
2014-07-10 12:30:00,27.3,27.31,27.25,27.27,745600.0,21.5326,21.5405,21.4932,21.509,745600.0
2014-07-10 13:00:00,27.27,27.28,27.24,27.25,1269400.0,21.509,21.5169,21.4853,21.4932,1269400.0
2014-07-10 13:30:00,27.25,27.27,27.21,27.21,919000.0,21.4932,21.509,21.4616,21.4616,919000.0
2014-07-10 14:00:00,27.21,27.25,27.17,27.18,1239400.0,21.4616,21.4932,21.4301,21.438,1239400.0
2014-07-10 14:30:00,27.18,27.19,27.14,27.15,1513400.0,21.438,21.4459,21.4064,21.4143,1513400.0
2014-07-10 15:00:00,27.15,27.18,27.11,27.18,2106200.0,21.4143,21.438,21.3828,21.438,2106200.0
2014-07-10 15:30:00,27.18,27.2,27.14,27.18,2395600.0,21.438,21.4538,21.4064,21.438,2395600.0
2014-07-11 09:30:00,27.16,27.32,27.08,27.16,1597400.0,21.4222,21.5484,21.3591,21.4222,1597400.0
2014-07-11 10:00:00,27.16,27.17,27.1,27.13,1058600.0,21.4222,21.4301,21.3749,21.3985,1058600.0
2014-07-11 10:30:00,27.14,27.15,27.1,27.14,981000.0,21.4064,21.4143,21.3749,21.4064,981000.0
2014-07-11 11:00:00,27.14,27.24,27.14,27.2,779600.0,21.4064,21.4853,21.4064,21.4538,779600.0
2014-07-11 11:30:00,27.2,27.23,27.15,27.16,608600.0,21.4538,21.4774,21.4143,21.4222,608600.0
2014-07-11 12:00:00,27.16,27.18,27.15,27.16,599600.0,21.4222,21.438,21.4143,21.4222,599600.0
2014-07-11 12:30:00,27.16,27.18,27.15,27.17,512200.0,21.4222,21.438,21.4143,21.4301,512200.0
2014-07-11 13:00:00,27.17,27.3,27.17,27.29,797200.0,21.4301,21.5326,21.4301,21.5247,797200.0
2014-07-11 13:30:00,27.3,27.3,27.22,27.22,613000.0,21.5326,21.5326,21.4695,21.4695,613000.0
2014-07-11 14:00:00,27.22,27.29,27.2,27.28,695800.0,21.4695,21.5247,21.4538,21.5169,695800.0
2014-07-11 14:30:00,27.28,27.3,27.25,27.25,662400.0,21.5169,21.5326,21.4932,21.4932,662400.0
2014-07-11 15:00:00,27.25,27.27,27.23,27.26,721400.0,21.4932,21.509,21.4774,21.5011,721400.0
2014-07-11 15:30:00,27.26,27.28,27.24,27.27,1861600.0,21.5011,21.5169,21.4853,21.509,1861600.0
2014-07-14 09:30:00,27.4,27.42,27.18,27.41,2304800.0,21.6115,21.6273,21.438,21.6194,2304800.0
2014-07-14 10:00:00,27.41,27.56,27.4,27.55,3211200.0,21.6194,21.7377,21.6115,21.7298,3211200.0
2014-07-14 10:30:00,27.55,27.56,27.49,27.5,1146200.0,21.7298,21.7377,21.6825,21.6904,1146200.0
2014-07-14 11:00:00,27.51,27.6,27.5,27.58,1250000.0,21.6983,21.7693,21.6904,21.7535,1250000.0
2014-07-14 11:30:00,27.57,27.59,27.54,27.58,1063600.0,21.7456,21.7614,21.7219,21.7535,1063600.0
2014-07-14 12:00:00,27.58,27.62,27.57,27.6,1614200.0,21.7535,21.785,21.7456,21.7693,1614200.0
2014-07-14 12:30:00,27.6,27.61,27.6,27.61,1890600.0,21.7693,21.7771,21.7693,21.7771,1890600.0
2014-07-14 13:00:00,27.61,27.63,27.6,27.61,1411200.0,21.7771,21.7929,21.7693,21.7771,1411200.0
2014-07-14 13:30:00,27.61,27.61,27.56,27.56,1048600.0,21.7771,21.7771,21.7377,21.7377,1048600.0
2014-07-14 14:00:00,27.57,27.57,27.54,27.56,854800.0,21.7456,21.7456,21.7219,21.7377,854800.0
2014-07-14 14:30:00,27.56,27.61,27.54,27.61,1447600.0,21.7377,21.7771,21.7219,21.7771,1447600.0
2014-07-14 15:00:00,27.6,27.61,27.53,27.54,1671600.0,21.7693,21.7771,21.714,21.7219,1671600.0
2014-07-14 15:30:00,27.53,27.55,27.5,27.52,2785400.0,21.714,21.7298,21.6904,21.7062,2785400.0
2014-07-15 09:30:00,27.43,27.59,27.41,27.51,1437800.0,21.6352,21.7614,21.6194,21.6983,1437800.0
2014-07-15 10:00:00,27.51,27.52,27.38,27.41,1122600.0,21.6983,21.7062,21.5957,21.6194,1122600.0
2014-07-15 10:30:00,27.4,27.46,27.36,27.39,924800.0,21.6115,21.6588,21.58,21.6036,924800.0
2014-07-15 11:00:00,27.39,27.45,27.38,27.42,913600.0,21.6036,21.6509,21.5957,21.6273,913600.0
2014-07-15 11:30:00,27.41,27.44,27.34,27.34,1449000.0,21.6194,21.6431,21.5642,21.5642,1449000.0
2014-07-15 12:00:00,27.34,27.39,27.3,27.39,784000.0,21.5642,21.6036,21.5326,21.6036,784000.0
2014-07-15 12:30:00,27.38,27.45,27.36,27.41,562200.0,21.5957,21.6509,21.58,21.6194,562200.0
2014-07-15 13:00:00,27.41,27.49,27.39,27.49,958600.0,21.6194,21.6825,21.6036,21.6825,958600.0
2014-07-15 13:30:00,27.49,27.49,27.42,27.42,963400.0,21.6825,21.6825,21.6273,21.6273,963400.0
2014-07-15 14:00:00,27.42,27.45,27.39,27.43,850200.0,21.6273,21.6509,21.6036,21.6352,850200.0
2014-07-15 14:30:00,27.43,27.43,27.36,27.4,774200.0,21.6352,21.6352,21.58,21.6115,774200.0
2014-07-15 15:00:00,27.41,27.42,27.33,27.39,877800.0,21.6194,21.6273,21.5563,21.6036,877800.0
2014-07-15 15:30:00,27.39,27.46,27.39,27.44,3798800.0,21.6036,21.6588,21.6036,21.6431,3798800.0
2014-07-16 09:30:00,27.56,27.77,27.51,27.71,4612600.0,21.7377,21.9033,21.6983,21.856,4612600.0
2014-07-16 10:00:00,27.71,27.73,27.63,27.67,2515200.0,21.856,21.8718,21.7929,21.8245,2515200.0
2014-07-16 10:30:00,27.67,27.69,27.53,27.54,2263400.0,21.8245,21.8402,21.714,21.7219,2263400.0
2014-07-16 11:00:00,27.54,27.57,27.44,27.53,2250200.0,21.7219,21.7456,21.6431,21.714,2250200.0
2014-07-16 11:30:00,27.53,27.55,27.51,27.55,1861400.0,21.714,21.7298,21.6983,21.7298,1861400.0
2014-07-16 12:00:00,27.55,27.56,27.51,27.52,731200.0,21.7298,21.7377,21.6983,21.7062,731200.0
2014-07-16 12:30:00,27.52,27.56,27.52,27.53,1129600.0,21.7062,21.7377,21.7062,21.714,1129600.0
2014-07-16 13:00:00,27.53,27.54,27.49,27.52,733800.0,21.714,21.7219,21.6825,21.7062,733800.0
2014-07-16 13:30:00,27.52,27.55,27.51,27.53,1156000.0,21.7062,21.7298,21.6983,21.714,1156000.0
2014-07-16 14:00:00,27.53,27.54,27.53,27.53,1366800.0,21.714,21.7219,21.714,21.714,1366800.0
2014-07-16 14:30:00,27.53,27.54,27.48,27.49,2850800.0,21.714,21.7219,21.6746,21.6825,2850800.0
2014-07-16 15:00:00,27.49,27.52,27.48,27.52,1676600.0,21.6825,21.7062,21.6746,21.7062,1676600.0
2014-07-16 15:30:00,27.52,27.56,27.5,27.53,6414600.0,21.7062,21.7377,21.6904,21.714,6414600.0
2014-07-17 09:30:00,27.27,27.58,27.26,27.52,1950600.0,21.509,21.7535,21.5011,21.7062,1950600.0
2014-07-17 10:00:00,27.52,27.54,27.47,27.5,2479400.0,21.7062,21.7219,21.6667,21.6904,2479400.0
2014-07-17 10:30:00,27.49,27.54,27.47,27.5,1890200.0,21.6825,21.7219,21.6667,21.6904,1890200.0
2014-07-17 11:00:00,27.5,27.51,27.3,27.31,1623200.0,21.6904,21.6983,21.5326,21.5405,1623200.0
2014-07-17 11:30:00,27.31,27.37,27.28,27.33,1236600.0,21.5405,21.5878,21.5169,21.5563,1236600.0
2014-07-17 12:00:00,27.34,27.36,27.27,27.3,1489400.0,21.5642,21.58,21.509,21.5326,1489400.0
2014-07-17 12:30:00,27.3,27.32,27.19,27.2,2029800.0,21.5326,21.5484,21.4459,21.4538,2029800.0
2014-07-17 13:00:00,27.2,27.37,27.19,27.32,1067200.0,21.4538,21.5878,21.4459,21.5484,1067200.0
2014-07-17 13:30:00,27.32,27.34,27.22,27.23,1264400.0,21.5484,21.5642,21.4695,21.4774,1264400.0
2014-07-17 14:00:00,27.23,27.25,27.18,27.22,1220800.0,21.4774,21.4932,21.438,21.4695,1220800.0
2014-07-17 14:30:00,27.22,27.25,27.2,27.23,1577600.0,21.4695,21.4932,21.4538,21.4774,1577600.0
2014-07-17 15:00:00,27.23,27.23,27.1,27.11,3691000.0,21.4774,21.4774,21.3749,21.3828,3691000.0
2014-07-17 15:30:00,27.11,27.14,27.05,27.1,5674600.0,21.3828,21.4064,21.3354,21.3749,5674600.0
2014-07-18 09:30:00,27.37,27.37,27.11,27.25,4621200.0,21.5878,21.5878,21.3828,21.4932,4621200.0
2014-07-18 10:00:00,27.24,27.29,27.21,27.21,1395200.0,21.4853,21.5247,21.4616,21.4616,1395200.0
2014-07-18 10:30:00,27.22,27.23,27.18,27.2,1146400.0,21.4695,21.4774,21.438,21.4538,1146400.0
2014-07-18 11:00:00,27.21,27.25,27.19,27.2,719800.0,21.4616,21.4932,21.4459,21.4538,719800.0
2014-07-18 11:30:00,27.2,27.29,27.2,27.25,945000.0,21.4538,21.5247,21.4538,21.4932,945000.0
2014-07-18 12:00:00,27.25,27.31,27.24,27.3,671800.0,21.4932,21.5405,21.4853,21.5326,671800.0
2014-07-18 12:30:00,27.31,27.31,27.26,27.26,1641000.0,21.5405,21.5405,21.5011,21.5011,1641000.0
2014-07-18 13:00:00,27.26,27.27,27.24,27.24,632000.0,21.5011,21.509,21.4853,21.4853,632000.0
2014-07-18 13:30:00,27.24,27.3,27.23,27.27,852000.0,21.4853,21.5326,21.4774,21.509,852000.0
2014-07-18 14:00:00,27.27,27.31,27.27,27.31,707600.0,21.509,21.5405,21.509,21.5405,707600.0
2014-07-18 14:30:00,27.31,27.33,27.27,27.28,1420600.0,21.5405,21.5563,21.509,21.5169,1420600.0
2014-07-18 15:00:00,27.28,27.28,27.24,27.24,2004600.0,21.5169,21.5169,21.4853,21.4853,2004600.0
2014-07-18 15:30:00,27.24,27.29,27.24,27.27,2658000.0,21.4853,21.5247,21.4853,21.509,2658000.0
2014-07-21 09:30:00,27.06,27.23,26.91,27.02,3700000.0,21.3433,21.4774,21.225,21.3118,3700000.0
2014-07-21 10:00:00,27.02,27.02,26.88,26.99,2243000.0,21.3118,21.3118,21.2014,21.2881,2243000.0
2014-07-21 10:30:00,27.0,27.0,26.86,26.87,1826000.0,21.296,21.296,21.1856,21.1935,1826000.0
2014-07-21 11:00:00,26.87,26.91,26.83,26.9,1294800.0,21.1935,21.225,21.1619,21.2171,1294800.0
2014-07-21 11:30:00,26.91,26.91,26.8,26.86,2035400.0,21.225,21.225,21.1383,21.1856,2035400.0
2014-07-21 12:00:00,26.86,26.87,26.79,26.79,2597400.0,21.1856,21.1935,21.1304,21.1304,2597400.0
2014-07-21 12:30:00,26.8,26.85,26.8,26.8,1014600.0,21.1383,21.1777,21.1383,21.1383,1014600.0
2014-07-21 13:00:00,26.8,26.85,26.75,26.84,2478000.0,21.1383,21.1777,21.0988,21.1698,2478000.0
2014-07-21 13:30:00,26.84,26.9,26.84,26.88,1259800.0,21.1698,21.2171,21.1698,21.2014,1259800.0
2014-07-21 14:00:00,26.88,26.99,26.88,26.96,2053400.0,21.2014,21.2881,21.2014,21.2645,2053400.0
2014-07-21 14:30:00,26.96,26.97,26.9,26.9,1651400.0,21.2645,21.2723,21.2171,21.2171,1651400.0
2014-07-21 15:00:00,26.9,26.97,26.9,26.92,2491600.0,21.2171,21.2723,21.2171,21.2329,2491600.0
2014-07-21 15:30:00,26.93,26.95,26.82,26.91,5355800.0,21.2408,21.2566,21.154,21.225,5355800.0
2014-07-22 09:30:00,27.42,27.62,27.11,27.3,6709600.0,21.6273,21.785,21.3828,21.5326,6709600.0
2014-07-22 10:00:00,27.3,27.36,27.25,27.26,1923400.0,21.5326,21.58,21.4932,21.5011,1923400.0
2014-07-22 10:30:00,27.27,27.34,27.23,27.29,1094000.0,21.509,21.5642,21.4774,21.5247,1094000.0
2014-07-22 11:00:00,27.29,27.38,27.27,27.38,2063400.0,21.5247,21.5957,21.509,21.5957,2063400.0
2014-07-22 11:30:00,27.38,27.39,27.3,27.36,2279200.0,21.5957,21.6036,21.5326,21.58,2279200.0
2014-07-22 12:00:00,27.35,27.43,27.35,27.43,1165200.0,21.5721,21.6352,21.5721,21.6352,1165200.0
2014-07-22 12:30:00,27.43,27.45,27.35,27.42,1117800.0,21.6352,21.6509,21.5721,21.6273,1117800.0
2014-07-22 13:00:00,27.42,27.43,27.36,27.41,746600.0,21.6273,21.6352,21.58,21.6194,746600.0
2014-07-22 13:30:00,27.41,27.42,27.33,27.39,1187600.0,21.6194,21.6273,21.5563,21.6036,1187600.0
2014-07-22 14:00:00,27.39,27.43,27.37,27.37,1179000.0,21.6036,21.6352,21.5878,21.5878,1179000.0
2014-07-22 14:30:00,27.38,27.38,27.27,27.3,1653800.0,21.5957,21.5957,21.509,21.5326,1653800.0
2014-07-22 15:00:00,27.31,27.32,27.27,27.3,2275400.0,21.5405,21.5484,21.509,21.5326,2275400.0
2014-07-22 15:30:00,27.3,27.34,27.29,27.32,3738000.0,21.5326,21.5642,21.5247,21.5484,3738000.0
2014-07-23 09:30:00,27.27,27.31,27.13,27.18,3682000.0,21.509,21.5405,21.3985,21.438,3682000.0
2014-07-23 10:00:00,27.18,27.35,27.17,27.33,1854400.0,21.438,21.5721,21.4301,21.5563,1854400.0
2014-07-23 10:30:00,27.33,27.36,27.25,27.25,1124600.0,21.5563,21.58,21.4932,21.4932,1124600.0
2014-07-23 11:00:00,27.25,27.3,27.23,27.25,1223800.0,21.4932,21.5326,21.4774,21.4932,1223800.0
2014-07-23 11:30:00,27.25,27.3,27.22,27.3,1270000.0,21.4932,21.5326,21.4695,21.5326,1270000.0
2014-07-23 12:00:00,27.29,27.34,27.26,27.34,688200.0,21.5247,21.5642,21.5011,21.5642,688200.0
2014-07-23 12:30:00,27.33,27.34,27.28,27.34,917200.0,21.5563,21.5642,21.5169,21.5642,917200.0
2014-07-23 13:00:00,27.34,27.39,27.33,27.39,1493200.0,21.5642,21.6036,21.5563,21.6036,1493200.0
2014-07-23 13:30:00,27.39,27.43,27.35,27.4,1750800.0,21.6036,21.6352,21.5721,21.6115,1750800.0
2014-07-23 14:00:00,27.4,27.5,27.39,27.41,2963200.0,21.6115,21.6904,21.6036,21.6194,2963200.0
2014-07-23 14:30:00,27.41,27.45,27.39,27.41,1665800.0,21.6194,21.6509,21.6036,21.6194,1665800.0
2014-07-23 15:00:00,27.41,27.43,27.4,27.41,1088200.0,21.6194,21.6352,21.6115,21.6194,1088200.0
2014-07-23 15:30:00,27.41,27.42,27.25,27.36,2853200.0,21.6194,21.6273,21.4932,21.58,2853200.0
2014-07-24 09:30:00,27.5,27.53,27.36,27.45,2716000.0,21.6904,21.714,21.58,21.6509,2716000.0
2014-07-24 10:00:00,27.45,27.57,27.43,27.54,2243400.0,21.6509,21.7456,21.6352,21.7219,2243400.0
2014-07-24 10:30:00,27.55,27.6,27.53,27.58,1436400.0,21.7298,21.7693,21.714,21.7535,1436400.0
2014-07-24 11:00:00,27.58,27.61,27.56,27.59,1154600.0,21.7535,21.7771,21.7377,21.7614,1154600.0
2014-07-24 11:30:00,27.59,27.63,27.56,27.6,1244600.0,21.7614,21.7929,21.7377,21.7693,1244600.0
2014-07-24 12:00:00,27.6,27.63,27.52,27.52,913000.0,21.7693,21.7929,21.7062,21.7062,913000.0
2014-07-24 12:30:00,27.52,27.56,27.51,27.56,721000.0,21.7062,21.7377,21.6983,21.7377,721000.0
2014-07-24 13:00:00,27.56,27.56,27.52,27.53,1358200.0,21.7377,21.7377,21.7062,21.714,1358200.0
2014-07-24 13:30:00,27.53,27.55,27.52,27.53,762200.0,21.714,21.7298,21.7062,21.714,762200.0
2014-07-24 14:00:00,27.53,27.56,27.49,27.49,1122800.0,21.714,21.7377,21.6825,21.6825,1122800.0
2014-07-24 14:30:00,27.49,27.53,27.49,27.53,1105200.0,21.6825,21.714,21.6825,21.714,1105200.0
2014-07-24 15:00:00,27.53,27.56,27.51,27.56,2539000.0,21.714,21.7377,21.6983,21.7377,2539000.0
2014-07-24 15:30:00,27.56,27.61,27.54,27.56,4541800.0,21.7377,21.7771,21.7219,21.7377,4541800.0
2014-07-25 09:30:00,27.56,27.61,27.43,27.47,1386600.0,21.7377,21.7771,21.6352,21.6667,1386600.0
2014-07-25 10:00:00,27.47,27.53,27.45,27.5,1047200.0,21.6667,21.714,21.6509,21.6904,1047200.0
2014-07-25 10:30:00,27.5,27.52,27.35,27.36,1853000.0,21.6904,21.7062,21.5721,21.58,1853000.0
2014-07-25 11:00:00,27.36,27.41,27.31,27.4,1155200.0,21.58,21.6194,21.5405,21.6115,1155200.0
2014-07-25 11:30:00,27.4,27.4,27.35,27.36,637400.0,21.6115,21.6115,21.5721,21.58,637400.0
2014-07-25 12:00:00,27.36,27.4,27.36,27.36,602200.0,21.58,21.6115,21.58,21.58,602200.0
2014-07-25 12:30:00,27.36,27.36,27.31,27.32,1026800.0,21.58,21.58,21.5405,21.5484,1026800.0
2014-07-25 13:00:00,27.33,27.33,27.25,27.27,1368400.0,21.5563,21.5563,21.4932,21.509,1368400.0
2014-07-25 13:30:00,27.27,27.28,27.2,27.25,774600.0,21.509,21.5169,21.4538,21.4932,774600.0
2014-07-25 14:00:00,27.25,27.29,27.22,27.27,616600.0,21.4932,21.5247,21.4695,21.509,616600.0
2014-07-25 14:30:00,27.27,27.28,27.21,27.22,1238400.0,21.509,21.5169,21.4616,21.4695,1238400.0
2014-07-25 15:00:00,27.22,27.23,27.12,27.12,2146200.0,21.4695,21.4774,21.3907,21.3907,2146200.0
2014-07-25 15:30:00,27.12,27.2,27.11,27.2,3194200.0,21.3907,21.4538,21.3828,21.4538,3194200.0
2014-07-28 09:30:00,27.26,27.32,27.13,27.14,1134000.0,21.5011,21.5484,21.3985,21.4064,1134000.0
2014-07-28 10:00:00,27.13,27.15,27.06,27.06,1141000.0,21.3985,21.4143,21.3433,21.3433,1141000.0
2014-07-28 10:30:00,27.07,27.11,27.05,27.08,1143200.0,21.3512,21.3828,21.3354,21.3591,1143200.0
2014-07-28 11:00:00,27.08,27.11,27.05,27.11,1108600.0,21.3591,21.3828,21.3354,21.3828,1108600.0
2014-07-28 11:30:00,27.11,27.15,27.1,27.11,692800.0,21.3828,21.4143,21.3749,21.3828,692800.0
2014-07-28 12:00:00,27.11,27.18,27.11,27.17,1075800.0,21.3828,21.438,21.3828,21.4301,1075800.0
2014-07-28 12:30:00,27.16,27.25,27.15,27.24,743600.0,21.4222,21.4932,21.4143,21.4853,743600.0
2014-07-28 13:00:00,27.24,27.25,27.18,27.25,603800.0,21.4853,21.4932,21.438,21.4932,603800.0
2014-07-28 13:30:00,27.24,27.32,27.24,27.31,971400.0,21.4853,21.5484,21.4853,21.5405,971400.0
2014-07-28 14:00:00,27.31,27.36,27.31,27.36,1075000.0,21.5405,21.58,21.5405,21.58,1075000.0
2014-07-28 14:30:00,27.36,27.36,27.31,27.36,952800.0,21.58,21.58,21.5405,21.58,952800.0
2014-07-28 15:00:00,27.36,27.37,27.33,27.36,1208800.0,21.58,21.5878,21.5563,21.58,1208800.0
2014-07-28 15:30:00,27.36,27.41,27.36,27.36,2955200.0,21.58,21.6194,21.58,21.58,2955200.0
2014-07-29 09:30:00,27.65,28.25,27.64,28.16,9192000.0,21.8087,22.2819,21.8008,22.211,9192000.0
2014-07-29 10:00:00,28.16,28.18,27.97,27.98,3506400.0,22.211,22.2267,22.0611,22.069,3506400.0
2014-07-29 10:30:00,27.98,28.0,27.89,27.91,3022200.0,22.069,22.0848,21.998,22.0138,3022200.0
2014-07-29 11:00:00,27.91,27.93,27.79,27.8,1817400.0,22.0138,22.0295,21.9191,21.927,1817400.0
2014-07-29 11:30:00,27.79,27.84,27.74,27.83,1272800.0,21.9191,21.9586,21.8797,21.9507,1272800.0
2014-07-29 12:00:00,27.83,27.84,27.75,27.77,809400.0,21.9507,21.9586,21.8876,21.9033,809400.0
2014-07-29 12:30:00,27.77,27.83,27.75,27.78,1016800.0,21.9033,21.9507,21.8876,21.9112,1016800.0
2014-07-29 13:00:00,27.78,27.79,27.68,27.75,1135600.0,21.9112,21.9191,21.8324,21.8876,1135600.0
2014-07-29 13:30:00,27.74,27.76,27.7,27.71,944200.0,21.8797,21.8955,21.8481,21.856,944200.0
2014-07-29 14:00:00,27.71,27.73,27.65,27.68,1532400.0,21.856,21.8718,21.8087,21.8324,1532400.0
2014-07-29 14:30:00,27.68,27.71,27.64,27.67,1189600.0,21.8324,21.856,21.8008,21.8245,1189600.0
2014-07-29 15:00:00,27.67,27.68,27.53,27.57,2246000.0,21.8245,21.8324,21.714,21.7456,2246000.0
2014-07-29 15:30:00,27.57,27.58,27.47,27.5,4674000.0,21.7456,21.7535,21.6667,21.6904,4674000.0
2014-07-30 09:30:00,27.63,27.66,27.54,27.57,1734000.0,21.7929,21.8166,21.7219,21.7456,1734000.0
2014-07-30 10:00:00,27.57,27.73,27.52,27.68,1462400.0,21.7456,21.8718,21.7062,21.8324,1462400.0
2014-07-30 10:30:00,27.68,27.68,27.55,27.58,1542000.0,21.8324,21.8324,21.7298,21.7535,1542000.0
2014-07-30 11:00:00,27.58,27.61,27.52,27.6,1216600.0,21.7535,21.7771,21.7062,21.7693,1216600.0
2014-07-30 11:30:00,27.6,27.6,27.49,27.53,740000.0,21.7693,21.7693,21.6825,21.714,740000.0
2014-07-30 12:00:00,27.53,27.56,27.48,27.52,595200.0,21.714,21.7377,21.6746,21.7062,595200.0
2014-07-30 12:30:00,27.52,27.57,27.5,27.54,610400.0,21.7062,21.7456,21.6904,21.7219,610400.0
2014-07-30 13:00:00,27.54,27.54,27.47,27.48,648000.0,21.7219,21.7219,21.6667,21.6746,648000.0
2014-07-30 13:30:00,27.48,27.53,27.47,27.52,1000600.0,21.6746,21.714,21.6667,21.7062,1000600.0
2014-07-30 14:00:00,27.52,27.66,27.46,27.65,1951600.0,21.7062,21.8166,21.6588,21.8087,1951600.0
2014-07-30 14:30:00,27.65,27.66,27.57,27.61,1235000.0,21.8087,21.8166,21.7456,21.7771,1235000.0
2014-07-30 15:00:00,27.62,27.66,27.58,27.65,2081400.0,21.785,21.8166,21.7535,21.8087,2081400.0
2014-07-30 15:30:00,27.65,27.73,27.64,27.7,4172400.0,21.8087,21.8718,21.8008,21.8481,4172400.0
2014-07-31 09:30:00,27.5,27.53,27.33,27.38,2087800.0,21.6904,21.714,21.5563,21.5957,2087800.0
2014-07-31 10:00:00,27.38,27.39,27.28,27.29,1595200.0,21.5957,21.6036,21.5169,21.5247,1595200.0
2014-07-31 10:30:00,27.28,27.29,27.13,27.16,1760000.0,21.5169,21.5247,21.3985,21.4222,1760000.0
2014-07-31 11:00:00,27.16,27.25,27.1,27.11,1416400.0,21.4222,21.4932,21.3749,21.3828,1416400.0
2014-07-31 11:30:00,27.11,27.12,27.0,27.03,1338000.0,21.3828,21.3907,21.296,21.3197,1338000.0
2014-07-31 12:00:00,27.03,27.14,27.02,27.05,1434600.0,21.3197,21.4064,21.3118,21.3354,1434600.0
2014-07-31 12:30:00,27.06,27.12,27.05,27.11,1057200.0,21.3433,21.3907,21.3354,21.3828,1057200.0
2014-07-31 13:00:00,27.11,27.13,27.0,27.01,1429600.0,21.3828,21.3985,21.296,21.3039,1429600.0
2014-07-31 13:30:00,27.0,27.01,26.93,26.96,1541800.0,21.296,21.3039,21.2408,21.2645,1541800.0
2014-07-31 14:00:00,26.96,27.0,26.95,26.98,988800.0,21.2645,21.296,21.2566,21.2802,988800.0
2014-07-31 14:30:00,26.98,26.98,26.88,26.92,1888000.0,21.2802,21.2802,21.2014,21.2329,1888000.0
2014-07-31 15:00:00,26.92,26.95,26.82,26.84,2722000.0,21.2329,21.2566,21.154,21.1698,2722000.0
2014-07-31 15:30:00,26.84,26.92,26.84,26.87,4416800.0,21.1698,21.2329,21.1698,21.1935,4416800.0
2014-08-01 09:30:00,26.77,26.94,26.69,26.88,1934600.0,21.1146,21.2487,21.0515,21.2014,1934600.0
2014-08-01 10:00:00,26.88,26.92,26.78,26.85,1146600.0,21.2014,21.2329,21.1225,21.1777,1146600.0
2014-08-01 10:30:00,26.85,26.86,26.75,26.79,725600.0,21.1777,21.1856,21.0988,21.1304,725600.0
2014-08-01 11:00:00,26.79,26.81,26.72,26.74,971800.0,21.1304,21.1461,21.0752,21.0909,971800.0
2014-08-01 11:30:00,26.74,26.77,26.63,26.68,1009000.0,21.0909,21.1146,21.0042,21.0436,1009000.0
2014-08-01 12:00:00,26.68,26.71,26.64,26.65,688400.0,21.0436,21.0673,21.0121,21.02,688400.0
2014-08-01 12:30:00,26.65,26.67,26.58,26.65,907600.0,21.02,21.0357,20.9647,21.02,907600.0
2014-08-01 13:00:00,26.65,26.74,26.6,26.73,1088400.0,21.02,21.0909,20.9805,21.0831,1088400.0
2014-08-01 13:30:00,26.73,26.8,26.72,26.76,710400.0,21.0831,21.1383,21.0752,21.1067,710400.0
2014-08-01 14:00:00,26.77,26.8,26.73,26.75,1042600.0,21.1146,21.1383,21.0831,21.0988,1042600.0
2014-08-01 14:30:00,26.75,26.77,26.67,26.7,850000.0,21.0988,21.1146,21.0357,21.0594,850000.0
2014-08-01 15:00:00,26.7,26.81,26.68,26.75,1287000.0,21.0594,21.1461,21.0436,21.0988,1287000.0
2014-08-01 15:30:00,26.75,26.77,26.66,26.7,3367800.0,21.0988,21.1146,21.0278,21.0594,3367800.0
2014-08-04 09:30:00,26.7,26.82,26.7,26.78,1199800.0,21.0594,21.154,21.0594,21.1225,1199800.0
2014-08-04 10:00:00,26.78,26.86,26.74,26.85,1356200.0,21.1225,21.1856,21.0909,21.1777,1356200.0
2014-08-04 10:30:00,26.85,26.86,26.75,26.8,1139400.0,21.1777,21.1856,21.0988,21.1383,1139400.0
2014-08-04 11:00:00,26.8,26.85,26.77,26.85,965600.0,21.1383,21.1777,21.1146,21.1777,965600.0
2014-08-04 11:30:00,26.85,26.89,26.81,26.88,764600.0,21.1777,21.2092,21.1461,21.2014,764600.0
2014-08-04 12:00:00,26.88,26.96,26.86,26.93,779000.0,21.2014,21.2645,21.1856,21.2408,779000.0
2014-08-04 12:30:00,26.93,26.95,26.9,26.91,706000.0,21.2408,21.2566,21.2171,21.225,706000.0
2014-08-04 13:00:00,26.91,26.91,26.86,26.86,652400.0,21.225,21.225,21.1856,21.1856,652400.0
2014-08-04 13:30:00,26.87,26.91,26.86,26.88,679400.0,21.1935,21.225,21.1856,21.2014,679400.0
2014-08-04 14:00:00,26.88,26.89,26.85,26.86,546600.0,21.2014,21.2092,21.1777,21.1856,546600.0
2014-08-04 14:30:00,26.86,26.95,26.85,26.93,891800.0,21.1856,21.2566,21.1777,21.2408,891800.0
2014-08-04 15:00:00,26.93,27.0,26.93,26.97,1498000.0,21.2408,21.296,21.2408,21.2723,1498000.0
2014-08-04 15:30:00,26.97,27.04,26.92,26.92,3512400.0,21.2723,21.3276,21.2329,21.2329,3512400.0
2014-08-05 09:30:00,26.93,26.93,26.67,26.76,2675600.0,21.2408,21.2408,21.0357,21.1067,2675600.0
2014-08-05 10:00:00,26.77,26.77,26.68,26.71,1999800.0,21.1146,21.1146,21.0436,21.0673,1999800.0
2014-08-05 10:30:00,26.7,26.76,26.63,26.64,1467400.0,21.0594,21.1067,21.0042,21.0121,1467400.0
2014-08-05 11:00:00,26.64,26.72,26.63,26.67,1004400.0,21.0121,21.0752,21.0042,21.0357,1004400.0
2014-08-05 11:30:00,26.67,26.78,26.67,26.75,873400.0,21.0357,21.1225,21.0357,21.0988,873400.0
2014-08-05 12:00:00,26.75,26.82,26.72,26.74,694600.0,21.0988,21.154,21.0752,21.0909,694600.0
2014-08-05 12:30:00,26.74,26.78,26.72,26.78,678200.0,21.0909,21.1225,21.0752,21.1225,678200.0
2014-08-05 13:00:00,26.78,26.79,26.73,26.75,494000.0,21.1225,21.1304,21.0831,21.0988,494000.0
2014-08-05 13:30:00,26.75,26.75,26.55,26.56,2050600.0,21.0988,21.0988,20.9411,20.949,2050600.0
2014-08-05 14:00:00,26.56,26.6,26.46,26.58,2530200.0,20.949,20.9805,20.8701,20.9647,2530200.0
2014-08-05 14:30:00,26.59,26.64,26.54,26.54,1168400.0,20.9726,21.0121,20.9332,20.9332,1168400.0
2014-08-05 15:00:00,26.54,26.6,26.52,26.53,2896800.0,20.9332,20.9805,20.9174,20.9253,2896800.0
2014-08-05 15:30:00,26.53,26.63,26.53,26.59,3844800.0,20.9253,21.0042,20.9253,20.9726,3844800.0
2014-08-06 09:30:00,26.5,26.53,26.4,26.48,2658800.0,20.9016,20.9253,20.8228,20.8859,2658800.0
2014-08-06 10:00:00,26.49,26.6,26.49,26.58,1614400.0,20.8938,20.9805,20.8938,20.9647,1614400.0
2014-08-06 10:30:00,26.58,26.6,26.5,26.56,1201200.0,20.9647,20.9805,20.9016,20.949,1201200.0
2014-08-06 11:00:00,26.57,26.61,26.54,26.58,807400.0,20.9569,20.9884,20.9332,20.9647,807400.0
2014-08-06 11:30:00,26.58,26.68,26.56,26.63,1337800.0,20.9647,21.0436,20.949,21.0042,1337800.0
2014-08-06 12:00:00,26.63,26.67,26.57,26.63,1162200.0,21.0042,21.0357,20.9569,21.0042,1162200.0
2014-08-06 12:30:00,26.63,26.7,26.6,26.6,619800.0,21.0042,21.0594,20.9805,20.9805,619800.0
2014-08-06 13:00:00,26.6,26.63,26.6,26.6,484600.0,20.9805,21.0042,20.9805,20.9805,484600.0
2014-08-06 13:30:00,26.6,26.61,26.53,26.53,545400.0,20.9805,20.9884,20.9253,20.9253,545400.0
2014-08-06 14:00:00,26.53,26.57,26.51,26.56,527600.0,20.9253,20.9569,20.9095,20.949,527600.0
2014-08-06 14:30:00,26.56,26.56,26.47,26.47,994200.0,20.949,20.949,20.878,20.878,994200.0
2014-08-06 15:00:00,26.48,26.5,26.45,26.48,918600.0,20.8859,20.9016,20.8622,20.8859,918600.0
2014-08-06 15:30:00,26.47,26.53,26.45,26.46,3541600.0,20.878,20.9253,20.8622,20.8701,3541600.0
2014-08-07 09:30:00,26.56,26.6,26.48,26.51,2139200.0,20.949,20.9805,20.8859,20.9095,2139200.0
2014-08-07 10:00:00,26.52,26.6,26.5,26.58,1045000.0,20.9174,20.9805,20.9016,20.9647,1045000.0
2014-08-07 10:30:00,26.58,26.59,26.5,26.52,1654800.0,20.9647,20.9726,20.9016,20.9174,1654800.0
2014-08-07 11:00:00,26.52,26.52,26.45,26.5,1246000.0,20.9174,20.9174,20.8622,20.9016,1246000.0
2014-08-07 11:30:00,26.5,26.53,26.39,26.44,1105400.0,20.9016,20.9253,20.8149,20.8543,1105400.0
2014-08-07 12:00:00,26.44,26.47,26.36,26.38,718600.0,20.8543,20.878,20.7912,20.807,718600.0
2014-08-07 12:30:00,26.38,26.39,26.35,26.36,1014200.0,20.807,20.8149,20.7833,20.7912,1014200.0
2014-08-07 13:00:00,26.36,26.45,26.36,26.44,596800.0,20.7912,20.8622,20.7912,20.8543,596800.0
2014-08-07 13:30:00,26.45,26.49,26.42,26.49,757800.0,20.8622,20.8938,20.8385,20.8938,757800.0
2014-08-07 14:00:00,26.48,26.49,26.44,26.45,1041400.0,20.8859,20.8938,20.8543,20.8622,1041400.0
2014-08-07 14:30:00,26.45,26.46,26.33,26.33,1044800.0,20.8622,20.8701,20.7676,20.7676,1044800.0
2014-08-07 15:00:00,26.34,26.39,26.26,26.31,1648600.0,20.7754,20.8149,20.7123,20.7518,1648600.0
2014-08-07 15:30:00,26.31,26.37,26.28,26.34,3043400.0,20.7518,20.7991,20.7281,20.7754,3043400.0
2014-08-08 09:30:00,26.35,26.68,26.35,26.55,1981200.0,20.7833,21.0436,20.7833,20.9411,1981200.0
2014-08-08 10:00:00,26.55,26.58,26.43,26.44,1310800.0,20.9411,20.9647,20.8464,20.8543,1310800.0
2014-08-08 10:30:00,26.45,26.52,26.41,26.47,1239200.0,20.8622,20.9174,20.8307,20.878,1239200.0
2014-08-08 11:00:00,26.47,26.61,26.46,26.57,1335600.0,20.878,20.9884,20.8701,20.9569,1335600.0
2014-08-08 11:30:00,26.58,26.63,26.57,26.61,885600.0,20.9647,21.0042,20.9569,20.9884,885600.0
2014-08-08 12:00:00,26.62,26.63,26.55,26.56,498800.0,20.9963,21.0042,20.9411,20.949,498800.0
2014-08-08 12:30:00,26.56,26.58,26.5,26.52,430600.0,20.949,20.9647,20.9016,20.9174,430600.0
2014-08-08 13:00:00,26.52,26.7,26.51,26.67,1107200.0,20.9174,21.0594,20.9095,21.0357,1107200.0
2014-08-08 13:30:00,26.67,26.75,26.64,26.74,1119000.0,21.0357,21.0988,21.0121,21.0909,1119000.0
2014-08-08 14:00:00,26.74,26.74,26.68,26.7,940800.0,21.0909,21.0909,21.0436,21.0594,940800.0
2014-08-08 14:30:00,26.7,26.73,26.68,26.71,1380400.0,21.0594,21.0831,21.0436,21.0673,1380400.0
2014-08-08 15:00:00,26.71,26.75,26.68,26.73,966000.0,21.0673,21.0988,21.0436,21.0831,966000.0
2014-08-08 15:30:00,26.74,26.78,26.72,26.75,3757400.0,21.0909,21.1225,21.0752,21.0988,3757400.0
2014-08-11 09:30:00,26.79,27.0,26.77,26.93,1715800.0,21.1304,21.296,21.1146,21.2408,1715800.0
2014-08-11 10:00:00,26.93,27.01,26.92,26.98,990000.0,21.2408,21.3039,21.2329,21.2802,990000.0
2014-08-11 10:30:00,26.98,27.05,26.96,26.99,1228200.0,21.2802,21.3354,21.2645,21.2881,1228200.0
2014-08-11 11:00:00,26.99,27.09,26.98,27.05,1031400.0,21.2881,21.367,21.2802,21.3354,1031400.0
2014-08-11 11:30:00,27.05,27.06,26.98,26.98,867400.0,21.3354,21.3433,21.2802,21.2802,867400.0
2014-08-11 12:00:00,26.98,27.0,26.95,26.96,581800.0,21.2802,21.296,21.2566,21.2645,581800.0
2014-08-11 12:30:00,26.96,27.0,26.96,26.97,729600.0,21.2645,21.296,21.2645,21.2723,729600.0
2014-08-11 13:00:00,26.97,26.99,26.97,26.98,578600.0,21.2723,21.2881,21.2723,21.2802,578600.0
2014-08-11 13:30:00,26.98,26.98,26.9,26.92,600200.0,21.2802,21.2802,21.2171,21.2329,600200.0
2014-08-11 14:00:00,26.91,26.91,26.83,26.86,501200.0,21.225,21.225,21.1619,21.1856,501200.0
2014-08-11 14:30:00,26.86,26.92,26.83,26.9,888000.0,21.1856,21.2329,21.1619,21.2171,888000.0
2014-08-11 15:00:00,26.9,26.93,26.89,26.9,785600.0,21.2171,21.2408,21.2092,21.2171,785600.0
2014-08-11 15:30:00,26.9,26.93,26.86,26.87,1416200.0,21.2171,21.2408,21.1856,21.1935,1416200.0
2014-08-12 09:30:00,26.83,27.07,26.8,27.02,1788400.0,21.1619,21.3512,21.1383,21.3118,1788400.0
2014-08-12 10:00:00,27.02,27.06,26.9,27.02,1637200.0,21.3118,21.3433,21.2171,21.3118,1637200.0
2014-08-12 10:30:00,27.02,27.02,26.9,26.9,812000.0,21.3118,21.3118,21.2171,21.2171,812000.0
2014-08-12 11:00:00,26.9,26.96,26.85,26.92,1407800.0,21.2171,21.2645,21.1777,21.2329,1407800.0
2014-08-12 11:30:00,26.92,26.98,26.91,26.97,903600.0,21.2329,21.2802,21.225,21.2723,903600.0
2014-08-12 12:00:00,26.98,26.98,26.93,26.93,552000.0,21.2802,21.2802,21.2408,21.2408,552000.0
2014-08-12 12:30:00,26.93,26.98,26.93,26.96,629200.0,21.2408,21.2802,21.2408,21.2645,629200.0
2014-08-12 13:00:00,26.96,26.97,26.9,26.9,398200.0,21.2645,21.2723,21.2171,21.2171,398200.0
2014-08-12 13:30:00,26.9,26.91,26.87,26.9,605200.0,21.2171,21.225,21.1935,21.2171,605200.0
2014-08-12 14:00:00,26.9,26.9,26.81,26.82,748200.0,21.2171,21.2171,21.1461,21.154,748200.0
2014-08-12 14:30:00,26.82,26.86,26.8,26.85,557200.0,21.154,21.1856,21.1383,21.1777,557200.0
2014-08-12 15:00:00,26.85,26.91,26.85,26.86,1006200.0,21.1777,21.225,21.1777,21.1856,1006200.0
2014-08-12 15:30:00,26.86,26.92,26.86,26.91,2249000.0,21.1856,21.2329,21.1856,21.225,2249000.0
2014-08-13 09:30:00,27.04,27.18,26.96,27.02,1130600.0,21.3276,21.438,21.2645,21.3118,1130600.0
2014-08-13 10:00:00,27.03,27.13,27.02,27.07,860000.0,21.3197,21.3985,21.3118,21.3512,860000.0
2014-08-13 10:30:00,27.08,27.15,27.05,27.07,1643000.0,21.3591,21.4143,21.3354,21.3512,1643000.0
2014-08-13 11:00:00,27.07,27.14,27.07,27.12,1300200.0,21.3512,21.4064,21.3512,21.3907,1300200.0
2014-08-13 11:30:00,27.13,27.13,27.09,27.1,1057400.0,21.3985,21.3985,21.367,21.3749,1057400.0
2014-08-13 12:00:00,27.1,27.11,27.06,27.11,987400.0,21.3749,21.3828,21.3433,21.3828,987400.0
2014-08-13 12:30:00,27.11,27.13,27.1,27.11,596600.0,21.3828,21.3985,21.3749,21.3828,596600.0
2014-08-13 13:00:00,27.11,27.13,27.1,27.12,593800.0,21.3828,21.3985,21.3749,21.3907,593800.0
2014-08-13 13:30:00,27.12,27.13,27.07,27.08,537600.0,21.3907,21.3985,21.3512,21.3591,537600.0
2014-08-13 14:00:00,27.08,27.1,27.06,27.07,927200.0,21.3591,21.3749,21.3433,21.3512,927200.0
2014-08-13 14:30:00,27.07,27.08,27.05,27.07,709600.0,21.3512,21.3591,21.3354,21.3512,709600.0
2014-08-13 15:00:00,27.07,27.09,27.04,27.04,1070800.0,21.3512,21.367,21.3276,21.3276,1070800.0
2014-08-13 15:30:00,27.04,27.08,27.02,27.06,1976600.0,21.3276,21.3591,21.3118,21.3433,1976600.0
2014-08-14 09:30:00,27.1,27.16,27.04,27.08,818200.0,21.3749,21.4222,21.3276,21.3591,818200.0
2014-08-14 10:00:00,27.08,27.11,27.07,27.09,912200.0,21.3591,21.3828,21.3512,21.367,912200.0
2014-08-14 10:30:00,27.09,27.1,27.05,27.07,568000.0,21.367,21.3749,21.3354,21.3512,568000.0
2014-08-14 11:00:00,27.07,27.11,27.06,27.1,812200.0,21.3512,21.3828,21.3433,21.3749,812200.0
2014-08-14 11:30:00,27.11,27.11,27.08,27.09,921800.0,21.3828,21.3828,21.3591,21.367,921800.0
2014-08-14 12:00:00,27.09,27.11,27.09,27.11,550200.0,21.367,21.3828,21.367,21.3828,550200.0
2014-08-14 12:30:00,27.11,27.13,27.1,27.11,607000.0,21.3828,21.3985,21.3749,21.3828,607000.0
2014-08-14 13:00:00,27.11,27.16,27.1,27.14,529600.0,21.3828,21.4222,21.3749,21.4064,529600.0
2014-08-14 13:30:00,27.14,27.15,27.1,27.11,478600.0,21.4064,21.4143,21.3749,21.3828,478600.0
2014-08-14 14:00:00,27.11,27.17,27.1,27.17,634000.0,21.3828,21.4301,21.3749,21.4301,634000.0
2014-08-14 14:30:00,27.17,27.18,27.16,27.17,510200.0,21.4301,21.438,21.4222,21.4301,510200.0
2014-08-14 15:00:00,27.17,27.2,27.17,27.18,674800.0,21.4301,21.4538,21.4301,21.438,674800.0
2014-08-14 15:30:00,27.18,27.2,27.17,27.18,1984200.0,21.438,21.4538,21.4301,21.438,1984200.0
2014-08-15 09:30:00,27.4,27.43,27.24,27.36,5486800.0,21.6115,21.6352,21.4853,21.58,5486800.0
2014-08-15 10:00:00,27.36,27.45,27.36,27.38,1208800.0,21.58,21.6509,21.58,21.5957,1208800.0
2014-08-15 10:30:00,27.38,27.4,27.16,27.25,2310400.0,21.5957,21.6115,21.4222,21.4932,2310400.0
2014-08-15 11:00:00,27.25,27.33,27.2,27.24,1024600.0,21.4932,21.5563,21.4538,21.4853,1024600.0
2014-08-15 11:30:00,27.25,27.27,27.08,27.12,1009800.0,21.4932,21.509,21.3591,21.3907,1009800.0
2014-08-15 12:00:00,27.13,27.25,27.1,27.24,627000.0,21.3985,21.4932,21.3749,21.4853,627000.0
2014-08-15 12:30:00,27.24,27.28,27.2,27.25,418600.0,21.4853,21.5169,21.4538,21.4932,418600.0
2014-08-15 13:00:00,27.25,27.25,27.18,27.21,564600.0,21.4932,21.4932,21.438,21.4616,564600.0
2014-08-15 13:30:00,27.21,27.25,27.18,27.23,438400.0,21.4616,21.4932,21.438,21.4774,438400.0
2014-08-15 14:00:00,27.23,27.29,27.23,27.29,614400.0,21.4774,21.5247,21.4774,21.5247,614400.0
2014-08-15 14:30:00,27.28,27.33,27.28,27.29,738200.0,21.5169,21.5563,21.5169,21.5247,738200.0
2014-08-15 15:00:00,27.29,27.31,27.25,27.25,570600.0,21.5247,21.5405,21.4932,21.4932,570600.0
2014-08-15 15:30:00,27.25,27.35,27.25,27.31,2438400.0,21.4932,21.5721,21.4932,21.5405,2438400.0
2014-08-18 09:30:00,27.49,27.55,27.32,27.47,1273800.0,21.6825,21.7298,21.5484,21.6667,1273800.0
2014-08-18 10:00:00,27.47,27.49,27.36,27.36,731600.0,21.6667,21.6825,21.58,21.58,731600.0
2014-08-18 10:30:00,27.36,27.4,27.35,27.4,878600.0,21.58,21.6115,21.5721,21.6115,878600.0
2014-08-18 11:00:00,27.4,27.42,27.36,27.39,835200.0,21.6115,21.6273,21.58,21.6036,835200.0
2014-08-18 11:30:00,27.39,27.49,27.32,27.39,824600.0,21.6036,21.6825,21.5484,21.6036,824600.0
2014-08-18 12:00:00,27.39,27.41,27.38,27.38,454600.0,21.6036,21.6194,21.5957,21.5957,454600.0
2014-08-18 12:30:00,27.39,27.39,27.34,27.34,539800.0,21.6036,21.6036,21.5642,21.5642,539800.0
2014-08-18 13:00:00,27.34,27.38,27.34,27.36,528000.0,21.5642,21.5957,21.5642,21.58,528000.0
2014-08-18 13:30:00,27.36,27.38,27.34,27.36,625600.0,21.58,21.5957,21.5642,21.58,625600.0
2014-08-18 14:00:00,27.36,27.36,27.35,27.36,988800.0,21.58,21.58,21.5721,21.58,988800.0
2014-08-18 14:30:00,27.36,27.36,27.24,27.25,1252200.0,21.58,21.58,21.4853,21.4932,1252200.0
2014-08-18 15:00:00,27.25,27.34,27.25,27.33,1009600.0,21.4932,21.5642,21.4932,21.5563,1009600.0
2014-08-18 15:30:00,27.32,27.37,27.32,27.36,2064000.0,21.5484,21.5878,21.5484,21.58,2064000.0
2014-08-19 09:30:00,27.34,27.45,27.25,27.29,1212200.0,21.5642,21.6509,21.4932,21.5247,1212200.0
2014-08-19 10:00:00,27.29,27.3,27.21,27.25,1203200.0,21.5247,21.5326,21.4616,21.4932,1203200.0
2014-08-19 10:30:00,27.26,27.34,27.26,27.31,674600.0,21.5011,21.5642,21.5011,21.5405,674600.0
2014-08-19 11:00:00,27.31,27.35,27.31,27.34,505400.0,21.5405,21.5721,21.5405,21.5642,505400.0
2014-08-19 11:30:00,27.34,27.36,27.32,27.32,742600.0,21.5642,21.58,21.5484,21.5484,742600.0
2014-08-19 12:00:00,27.33,27.35,27.3,27.33,427000.0,21.5563,21.5721,21.5326,21.5563,427000.0
2014-08-19 12:30:00,27.33,27.35,27.3,27.3,409800.0,21.5563,21.5721,21.5326,21.5326,409800.0
2014-08-19 13:00:00,27.3,27.32,27.29,27.31,830200.0,21.5326,21.5484,21.5247,21.5405,830200.0
2014-08-19 13:30:00,27.31,27.32,27.29,27.3,661800.0,21.5405,21.5484,21.5247,21.5326,661800.0
2014-08-19 14:00:00,27.3,27.33,27.28,27.32,672400.0,21.5326,21.5563,21.5169,21.5484,672400.0
2014-08-19 14:30:00,27.32,27.32,27.29,27.31,546200.0,21.5484,21.5484,21.5247,21.5405,546200.0
2014-08-19 15:00:00,27.31,27.33,27.28,27.29,1065000.0,21.5405,21.5563,21.5169,21.5247,1065000.0
2014-08-19 15:30:00,27.29,27.29,27.25,27.25,2148800.0,21.5247,21.5247,21.4932,21.4932,2148800.0
2014-08-20 09:30:00,27.16,27.4,27.16,27.31,1982800.0,21.4222,21.6115,21.4222,21.5405,1982800.0
2014-08-20 10:00:00,27.31,27.35,27.29,27.33,1202800.0,21.5405,21.5721,21.5247,21.5563,1202800.0
2014-08-20 10:30:00,27.32,27.36,27.28,27.32,1022000.0,21.5484,21.58,21.5169,21.5484,1022000.0
2014-08-20 11:00:00,27.32,27.32,27.27,27.3,416400.0,21.5484,21.5484,21.509,21.5326,416400.0
2014-08-20 11:30:00,27.3,27.33,27.29,27.31,646000.0,21.5326,21.5563,21.5247,21.5405,646000.0
2014-08-20 12:00:00,27.31,27.38,27.31,27.36,1075400.0,21.5405,21.5957,21.5405,21.58,1075400.0
2014-08-20 12:30:00,27.36,27.38,27.36,27.36,457800.0,21.58,21.5957,21.58,21.58,457800.0
2014-08-20 13:00:00,27.36,27.38,27.34,27.35,359200.0,21.58,21.5957,21.5642,21.5721,359200.0
2014-08-20 13:30:00,27.35,27.36,27.31,27.34,412000.0,21.5721,21.58,21.5405,21.5642,412000.0
2014-08-20 14:00:00,27.34,27.35,27.27,27.32,986600.0,21.5642,21.5721,21.509,21.5484,986600.0
2014-08-20 14:30:00,27.31,27.34,27.29,27.32,654800.0,21.5405,21.5642,21.5247,21.5484,654800.0
2014-08-20 15:00:00,27.31,27.35,27.31,27.34,1082600.0,21.5405,21.5721,21.5405,21.5642,1082600.0
2014-08-20 15:30:00,27.34,27.35,27.3,27.32,1893600.0,21.5642,21.5721,21.5326,21.5484,1893600.0
2014-08-21 09:30:00,27.32,27.42,27.27,27.27,1354000.0,21.5484,21.6273,21.509,21.509,1354000.0
2014-08-21 10:00:00,27.28,27.29,27.21,27.24,1137200.0,21.5169,21.5247,21.4616,21.4853,1137200.0
2014-08-21 10:30:00,27.24,27.27,27.23,27.25,786000.0,21.4853,21.509,21.4774,21.4932,786000.0
2014-08-21 11:00:00,27.25,27.25,27.21,27.23,716400.0,21.4932,21.4932,21.4616,21.4774,716400.0
2014-08-21 11:30:00,27.24,27.25,27.19,27.22,762800.0,21.4853,21.4932,21.4459,21.4695,762800.0
2014-08-21 12:00:00,27.22,27.23,27.18,27.19,745600.0,21.4695,21.4774,21.438,21.4459,745600.0
2014-08-21 12:30:00,27.19,27.25,27.18,27.24,377200.0,21.4459,21.4932,21.438,21.4853,377200.0
2014-08-21 13:00:00,27.24,27.25,27.23,27.24,562600.0,21.4853,21.4932,21.4774,21.4853,562600.0
2014-08-21 13:30:00,27.24,27.25,27.22,27.24,363600.0,21.4853,21.4932,21.4695,21.4853,363600.0
2014-08-21 14:00:00,27.23,27.24,27.2,27.21,462800.0,21.4774,21.4853,21.4538,21.4616,462800.0
2014-08-21 14:30:00,27.21,27.24,27.21,27.23,418600.0,21.4616,21.4853,21.4616,21.4774,418600.0
2014-08-21 15:00:00,27.23,27.25,27.21,27.24,606200.0,21.4774,21.4932,21.4616,21.4853,606200.0
2014-08-21 15:30:00,27.24,27.24,27.19,27.23,3196600.0,21.4853,21.4853,21.4459,21.4774,3196600.0
2014-08-22 09:30:00,27.14,27.3,26.96,27.01,2469200.0,21.4064,21.5326,21.2645,21.3039,2469200.0
2014-08-22 10:00:00,27.01,27.06,26.98,27.05,1482200.0,21.3039,21.3433,21.2802,21.3354,1482200.0
2014-08-22 10:30:00,27.05,27.11,26.99,27.0,1003800.0,21.3354,21.3828,21.2881,21.296,1003800.0
2014-08-22 11:00:00,27.0,27.11,26.97,27.09,778800.0,21.296,21.3828,21.2723,21.367,778800.0
2014-08-22 11:30:00,27.09,27.1,27.03,27.04,1198800.0,21.367,21.3749,21.3197,21.3276,1198800.0
2014-08-22 12:00:00,27.04,27.1,27.01,27.08,764200.0,21.3276,21.3749,21.3039,21.3591,764200.0
2014-08-22 12:30:00,27.09,27.1,27.06,27.08,354000.0,21.367,21.3749,21.3433,21.3591,354000.0
2014-08-22 13:00:00,27.08,27.13,27.07,27.11,821800.0,21.3591,21.3985,21.3512,21.3828,821800.0
2014-08-22 13:30:00,27.11,27.17,27.11,27.12,896200.0,21.3828,21.4301,21.3828,21.3907,896200.0
2014-08-22 14:00:00,27.12,27.13,27.08,27.11,596600.0,21.3907,21.3985,21.3591,21.3828,596600.0
2014-08-22 14:30:00,27.1,27.11,27.05,27.11,595600.0,21.3749,21.3828,21.3354,21.3828,595600.0
2014-08-22 15:00:00,27.11,27.15,27.1,27.11,504600.0,21.3828,21.4143,21.3749,21.3828,504600.0
2014-08-22 15:30:00,27.11,27.11,27.06,27.1,1682600.0,21.3828,21.3828,21.3433,21.3749,1682600.0
2014-08-25 09:30:00,27.19,27.32,27.1,27.31,1240400.0,21.4459,21.5484,21.3749,21.5405,1240400.0
2014-08-25 10:00:00,27.31,27.34,27.22,27.23,785800.0,21.5405,21.5642,21.4695,21.4774,785800.0
2014-08-25 10:30:00,27.23,27.24,27.18,27.21,1640600.0,21.4774,21.4853,21.438,21.4616,1640600.0
2014-08-25 11:00:00,27.21,27.23,27.2,27.2,820000.0,21.4616,21.4774,21.4538,21.4538,820000.0
2014-08-25 11:30:00,27.2,27.23,27.17,27.23,643600.0,21.4538,21.4774,21.4301,21.4774,643600.0
2014-08-25 12:00:00,27.23,27.27,27.23,27.25,856200.0,21.4774,21.509,21.4774,21.4932,856200.0
2014-08-25 12:30:00,27.25,27.25,27.23,27.25,509200.0,21.4932,21.4932,21.4774,21.4932,509200.0
2014-08-25 13:00:00,27.25,27.28,27.23,27.28,704200.0,21.4932,21.5169,21.4774,21.5169,704200.0
2014-08-25 13:30:00,27.28,27.33,27.27,27.32,1714200.0,21.5169,21.5563,21.509,21.5484,1714200.0
2014-08-25 14:00:00,27.32,27.34,27.28,27.28,635600.0,21.5484,21.5642,21.5169,21.5169,635600.0
2014-08-25 14:30:00,27.28,27.36,27.28,27.35,931000.0,21.5169,21.58,21.5169,21.5721,931000.0
2014-08-25 15:00:00,27.35,27.36,27.31,27.31,1468400.0,21.5721,21.58,21.5405,21.5405,1468400.0
2014-08-25 15:30:00,27.31,27.35,27.3,27.33,3145800.0,21.5405,21.5721,21.5326,21.5563,3145800.0
2014-08-26 09:30:00,27.38,27.38,27.17,27.21,1259000.0,21.5957,21.5957,21.4301,21.4616,1259000.0
2014-08-26 10:00:00,27.21,27.27,27.2,27.25,1052800.0,21.4616,21.509,21.4538,21.4932,1052800.0
2014-08-26 10:30:00,27.25,27.25,27.22,27.25,590200.0,21.4932,21.4932,21.4695,21.4932,590200.0
2014-08-26 11:00:00,27.25,27.27,27.25,27.27,471200.0,21.4932,21.509,21.4932,21.509,471200.0
2014-08-26 11:30:00,27.27,27.27,27.25,27.25,1065400.0,21.509,21.509,21.4932,21.4932,1065400.0
2014-08-26 12:00:00,27.25,27.27,27.23,27.25,1075800.0,21.4932,21.509,21.4774,21.4932,1075800.0
2014-08-26 12:30:00,27.25,27.27,27.25,27.25,765800.0,21.4932,21.509,21.4932,21.4932,765800.0
2014-08-26 13:00:00,27.25,27.25,27.2,27.23,588200.0,21.4932,21.4932,21.4538,21.4774,588200.0
2014-08-26 13:30:00,27.23,27.25,27.23,27.24,505000.0,21.4774,21.4932,21.4774,21.4853,505000.0
2014-08-26 14:00:00,27.24,27.25,27.23,27.24,1041800.0,21.4853,21.4932,21.4774,21.4853,1041800.0
2014-08-26 14:30:00,27.24,27.24,27.2,27.23,661600.0,21.4853,21.4853,21.4538,21.4774,661600.0
2014-08-26 15:00:00,27.23,27.23,27.2,27.2,654000.0,21.4774,21.4774,21.4538,21.4538,654000.0
2014-08-26 15:30:00,27.2,27.28,27.19,27.28,2662600.0,21.4538,21.5169,21.4459,21.5169,2662600.0
2014-08-27 09:30:00,27.35,27.39,27.18,27.36,1717000.0,21.5721,21.6036,21.438,21.58,1717000.0
2014-08-27 10:00:00,27.36,27.41,27.35,27.38,823800.0,21.58,21.6194,21.5721,21.5957,823800.0
2014-08-27 10:30:00,27.38,27.44,27.37,27.44,1876200.0,21.5957,21.6431,21.5878,21.6431,1876200.0
2014-08-27 11:00:00,27.44,27.45,27.42,27.43,1026200.0,21.6431,21.6509,21.6273,21.6352,1026200.0
2014-08-27 11:30:00,27.43,27.43,27.41,27.41,506800.0,21.6352,21.6352,21.6194,21.6194,506800.0
2014-08-27 12:00:00,27.41,27.42,27.3,27.3,699800.0,21.6194,21.6273,21.5326,21.5326,699800.0
2014-08-27 12:30:00,27.3,27.35,27.3,27.33,453600.0,21.5326,21.5721,21.5326,21.5563,453600.0
2014-08-27 13:00:00,27.33,27.36,27.31,27.31,390800.0,21.5563,21.58,21.5405,21.5405,390800.0
2014-08-27 13:30:00,27.32,27.32,27.26,27.29,455800.0,21.5484,21.5484,21.5011,21.5247,455800.0
2014-08-27 14:00:00,27.29,27.29,27.25,27.26,511200.0,21.5247,21.5247,21.4932,21.5011,511200.0
2014-08-27 14:30:00,27.25,27.26,27.21,27.22,709800.0,21.4932,21.5011,21.4616,21.4695,709800.0
2014-08-27 15:00:00,27.22,27.23,27.18,27.21,1362000.0,21.4695,21.4774,21.438,21.4616,1362000.0
2014-08-27 15:30:00,27.22,27.28,27.21,27.28,2231400.0,21.4695,21.5169,21.4616,21.5169,2231400.0
2014-08-28 09:30:00,27.16,27.26,27.14,27.22,974800.0,21.4222,21.5011,21.4064,21.4695,974800.0
2014-08-28 10:00:00,27.23,27.24,27.17,27.2,753400.0,21.4774,21.4853,21.4301,21.4538,753400.0
2014-08-28 10:30:00,27.19,27.25,27.17,27.25,449200.0,21.4459,21.4932,21.4301,21.4932,449200.0
2014-08-28 11:00:00,27.25,27.25,27.21,27.25,477200.0,21.4932,21.4932,21.4616,21.4932,477200.0
2014-08-28 11:30:00,27.25,27.25,27.22,27.23,661000.0,21.4932,21.4932,21.4695,21.4774,661000.0
2014-08-28 12:00:00,27.23,27.3,27.21,27.29,794600.0,21.4774,21.5326,21.4616,21.5247,794600.0
2014-08-28 12:30:00,27.29,27.3,27.25,27.27,308400.0,21.5247,21.5326,21.4932,21.509,308400.0
2014-08-28 13:00:00,27.27,27.3,27.25,27.29,433800.0,21.509,21.5326,21.4932,21.5247,433800.0
2014-08-28 13:30:00,27.29,27.32,27.27,27.29,905000.0,21.5247,21.5484,21.509,21.5247,905000.0
2014-08-28 14:00:00,27.29,27.33,27.28,27.3,771600.0,21.5247,21.5563,21.5169,21.5326,771600.0
2014-08-28 14:30:00,27.3,27.32,27.28,27.29,259600.0,21.5326,21.5484,21.5169,21.5247,259600.0
2014-08-28 15:00:00,27.3,27.31,27.28,27.28,571400.0,21.5326,21.5405,21.5169,21.5169,571400.0
2014-08-28 15:30:00,27.28,27.29,27.25,27.27,1465600.0,21.5169,21.5247,21.4932,21.509,1465600.0
2014-08-29 09:30:00,27.44,27.47,27.22,27.27,2182400.0,21.6431,21.6667,21.4695,21.509,2182400.0
2014-08-29 10:00:00,27.27,27.29,27.24,27.27,777800.0,21.509,21.5247,21.4853,21.509,777800.0
2014-08-29 10:30:00,27.26,27.31,27.24,27.3,657800.0,21.5011,21.5405,21.4853,21.5326,657800.0
2014-08-29 11:00:00,27.3,27.3,27.25,27.28,491600.0,21.5326,21.5326,21.4932,21.5169,491600.0
2014-08-29 11:30:00,27.28,27.3,27.26,27.3,517400.0,21.5169,21.5326,21.5011,21.5326,517400.0
2014-08-29 12:00:00,27.3,27.31,27.28,27.3,319600.0,21.5326,21.5405,21.5169,21.5326,319600.0
2014-08-29 12:30:00,27.3,27.3,27.26,27.28,234600.0,21.5326,21.5326,21.5011,21.5169,234600.0
2014-08-29 13:00:00,27.28,27.31,27.28,27.3,235200.0,21.5169,21.5405,21.5169,21.5326,235200.0
2014-08-29 13:30:00,27.3,27.32,27.3,27.31,381400.0,21.5326,21.5484,21.5326,21.5405,381400.0
2014-08-29 14:00:00,27.31,27.33,27.3,27.33,344800.0,21.5405,21.5563,21.5326,21.5563,344800.0
2014-08-29 14:30:00,27.33,27.33,27.28,27.31,635600.0,21.5563,21.5563,21.5169,21.5405,635600.0
2014-08-29 15:00:00,27.3,27.35,27.3,27.32,713600.0,21.5326,21.5721,21.5326,21.5484,713600.0
2014-08-29 15:30:00,27.32,27.39,27.31,27.36,2214200.0,21.5484,21.6036,21.5405,21.58,2214200.0
2014-09-02 09:30:00,27.36,27.49,27.25,27.29,2015800.0,21.58,21.6825,21.4932,21.5247,2015800.0
2014-09-02 10:00:00,27.29,27.34,27.27,27.3,1115200.0,21.5247,21.5642,21.509,21.5326,1115200.0
2014-09-02 10:30:00,27.3,27.31,27.27,27.3,489600.0,21.5326,21.5405,21.509,21.5326,489600.0
2014-09-02 11:00:00,27.3,27.3,27.25,27.26,417400.0,21.5326,21.5326,21.4932,21.5011,417400.0
2014-09-02 11:30:00,27.27,27.31,27.21,27.22,1054200.0,21.509,21.5405,21.4616,21.4695,1054200.0
2014-09-02 12:00:00,27.21,27.25,27.21,27.23,634600.0,21.4616,21.4932,21.4616,21.4774,634600.0
2014-09-02 12:30:00,27.23,27.23,27.2,27.22,1124200.0,21.4774,21.4774,21.4538,21.4695,1124200.0
2014-09-02 13:00:00,27.22,27.23,27.2,27.2,572400.0,21.4695,21.4774,21.4538,21.4538,572400.0
2014-09-02 13:30:00,27.2,27.21,27.18,27.21,544400.0,21.4538,21.4616,21.438,21.4616,544400.0
2014-09-02 14:00:00,27.21,27.25,27.2,27.24,1111400.0,21.4616,21.4932,21.4538,21.4853,1111400.0
2014-09-02 14:30:00,27.25,27.28,27.23,27.26,1061600.0,21.4932,21.5169,21.4774,21.5011,1061600.0
2014-09-02 15:00:00,27.25,27.32,27.25,27.32,812000.0,21.4932,21.5484,21.4932,21.5484,812000.0
2014-09-02 15:30:00,27.31,27.39,27.29,27.39,3816000.0,21.5405,21.6036,21.5247,21.6036,3816000.0
2014-09-03 09:30:00,27.47,27.49,27.37,27.41,1599200.0,21.6667,21.6825,21.5878,21.6194,1599200.0
2014-09-03 10:00:00,27.41,27.43,27.39,27.41,1059600.0,21.6194,21.6352,21.6036,21.6194,1059600.0
2014-09-03 10:30:00,27.42,27.5,27.4,27.5,1307600.0,21.6273,21.6904,21.6115,21.6904,1307600.0
2014-09-03 11:00:00,27.5,27.53,27.4,27.4,1241000.0,21.6904,21.714,21.6115,21.6115,1241000.0
2014-09-03 11:30:00,27.4,27.43,27.35,27.35,714600.0,21.6115,21.6352,21.5721,21.5721,714600.0
2014-09-03 12:00:00,27.35,27.43,27.31,27.41,680000.0,21.5721,21.6352,21.5405,21.6194,680000.0
2014-09-03 12:30:00,27.41,27.43,27.39,27.41,581800.0,21.6194,21.6352,21.6036,21.6194,581800.0
2014-09-03 13:00:00,27.4,27.41,27.36,27.38,597000.0,21.6115,21.6194,21.58,21.5957,597000.0
2014-09-03 13:30:00,27.38,27.38,27.33,27.36,844000.0,21.5957,21.5957,21.5563,21.58,844000.0
2014-09-03 14:00:00,27.36,27.36,27.32,27.34,856800.0,21.58,21.58,21.5484,21.5642,856800.0
2014-09-03 14:30:00,27.34,27.41,27.34,27.41,1113000.0,21.5642,21.6194,21.5642,21.6194,1113000.0
2014-09-03 15:00:00,27.41,27.43,27.39,27.39,2040200.0,21.6194,21.6352,21.6036,21.6036,2040200.0
2014-09-03 15:30:00,27.39,27.44,27.39,27.43,2490800.0,21.6036,21.6431,21.6036,21.6352,2490800.0
2014-09-04 09:30:00,27.5,27.65,27.43,27.62,2884000.0,21.6904,21.8087,21.6352,21.785,2884000.0
2014-09-04 10:00:00,27.61,27.7,27.58,27.6,3764800.0,21.7771,21.8481,21.7535,21.7693,3764800.0
2014-09-04 10:30:00,27.6,27.61,27.52,27.53,1691000.0,21.7693,21.7771,21.7062,21.714,1691000.0
2014-09-04 11:00:00,27.53,27.55,27.5,27.51,1145000.0,21.714,21.7298,21.6904,21.6983,1145000.0
2014-09-04 11:30:00,27.5,27.53,27.49,27.5,1271600.0,21.6904,21.714,21.6825,21.6904,1271600.0
2014-09-04 12:00:00,27.5,27.61,27.5,27.61,1328000.0,21.6904,21.7771,21.6904,21.7771,1328000.0
2014-09-04 12:30:00,27.61,27.62,27.54,27.58,1227400.0,21.7771,21.785,21.7219,21.7535,1227400.0
2014-09-04 13:00:00,27.58,27.6,27.54,27.56,926800.0,21.7535,21.7693,21.7219,21.7377,926800.0
2014-09-04 13:30:00,27.56,27.58,27.5,27.56,1041400.0,21.7377,21.7535,21.6904,21.7377,1041400.0
2014-09-04 14:00:00,27.56,27.57,27.53,27.53,788800.0,21.7377,21.7456,21.714,21.714,788800.0
2014-09-04 14:30:00,27.53,27.53,27.49,27.5,1581000.0,21.714,21.714,21.6825,21.6904,1581000.0
2014-09-04 15:00:00,27.51,27.51,27.43,27.47,1637800.0,21.6983,21.6983,21.6352,21.6667,1637800.0
2014-09-04 15:30:00,27.47,27.47,27.42,27.43,2561200.0,21.6667,21.6667,21.6273,21.6352,2561200.0
2014-09-05 09:30:00,27.5,27.69,27.43,27.69,3272000.0,21.6904,21.8402,21.6352,21.8402,3272000.0
2014-09-05 10:00:00,27.69,27.71,27.54,27.54,2903200.0,21.8402,21.856,21.7219,21.7219,2903200.0
2014-09-05 10:30:00,27.54,27.58,27.48,27.57,1368600.0,21.7219,21.7535,21.6746,21.7456,1368600.0
2014-09-05 11:00:00,27.57,27.67,27.55,27.67,1317400.0,21.7456,21.8245,21.7298,21.8245,1317400.0
2014-09-05 11:30:00,27.67,27.68,27.61,27.68,995600.0,21.8245,21.8324,21.7771,21.8324,995600.0
2014-09-05 12:00:00,27.68,27.69,27.65,27.68,712800.0,21.8324,21.8402,21.8087,21.8324,712800.0
2014-09-05 12:30:00,27.68,27.76,27.68,27.75,949800.0,21.8324,21.8955,21.8324,21.8876,949800.0
2014-09-05 13:00:00,27.75,27.82,27.74,27.76,1387400.0,21.8876,21.9428,21.8797,21.8955,1387400.0
2014-09-05 13:30:00,27.75,27.77,27.74,27.77,1425800.0,21.8876,21.9033,21.8797,21.9033,1425800.0
2014-09-05 14:00:00,27.77,27.82,27.76,27.77,2447400.0,21.9033,21.9428,21.8955,21.9033,2447400.0
2014-09-05 14:30:00,27.77,27.79,27.75,27.78,1256000.0,21.9033,21.9191,21.8876,21.9112,1256000.0
2014-09-05 15:00:00,27.79,27.83,27.78,27.79,1576000.0,21.9191,21.9507,21.9112,21.9191,1576000.0
2014-09-05 15:30:00,27.79,27.9,27.77,27.85,4323000.0,21.9191,22.0059,21.9033,21.9664,4323000.0
2014-09-08 09:30:00,27.75,27.95,27.75,27.94,1992800.0,21.8876,22.0453,21.8876,22.0374,1992800.0
2014-09-08 10:00:00,27.94,28.0,27.86,27.86,1669000.0,22.0374,22.0848,21.9743,21.9743,1669000.0
2014-09-08 10:30:00,27.86,27.87,27.81,27.86,1493000.0,21.9743,21.9822,21.9349,21.9743,1493000.0
2014-09-08 11:00:00,27.86,27.93,27.85,27.9,1058000.0,21.9743,22.0295,21.9664,22.0059,1058000.0
2014-09-08 11:30:00,27.9,27.95,27.89,27.9,1240400.0,22.0059,22.0453,21.998,22.0059,1240400.0
2014-09-08 12:00:00,27.89,27.93,27.88,27.89,847200.0,21.998,22.0295,21.9901,21.998,847200.0
2014-09-08 12:30:00,27.9,27.92,27.87,27.88,884600.0,22.0059,22.0217,21.9822,21.9901,884600.0
2014-09-08 13:00:00,27.88,27.9,27.78,27.78,1068600.0,21.9901,22.0059,21.9112,21.9112,1068600.0
2014-09-08 13:30:00,27.78,27.78,27.71,27.74,1206200.0,21.9112,21.9112,21.856,21.8797,1206200.0
2014-09-08 14:00:00,27.74,27.78,27.73,27.78,763200.0,21.8797,21.9112,21.8718,21.9112,763200.0
2014-09-08 14:30:00,27.78,27.8,27.77,27.8,830600.0,21.9112,21.927,21.9033,21.927,830600.0
2014-09-08 15:00:00,27.8,27.9,27.8,27.88,2150000.0,21.927,22.0059,21.927,21.9901,2150000.0
2014-09-08 15:30:00,27.88,27.97,27.86,27.94,5494400.0,21.9901,22.0611,21.9743,22.0374,5494400.0
2014-09-09 09:30:00,27.87,27.97,27.82,27.87,2419800.0,21.9822,22.0611,21.9428,21.9822,2419800.0
2014-09-09 10:00:00,27.86,28.05,27.86,28.05,2543200.0,21.9743,22.1242,21.9743,22.1242,2543200.0
2014-09-09 10:30:00,28.05,28.08,27.96,28.06,1542000.0,22.1242,22.1479,22.0532,22.1321,1542000.0
2014-09-09 11:00:00,28.06,28.07,27.98,28.02,1686800.0,22.1321,22.14,22.069,22.1005,1686800.0
2014-09-09 11:30:00,28.02,28.04,27.99,28.02,1410000.0,22.1005,22.1163,22.0769,22.1005,1410000.0
2014-09-09 12:00:00,28.02,28.1,28.0,28.09,1684800.0,22.1005,22.1636,22.0848,22.1557,1684800.0
2014-09-09 12:30:00,28.09,28.17,28.09,28.16,1720400.0,22.1557,22.2188,22.1557,22.211,1720400.0
2014-09-09 13:00:00,28.16,28.26,28.13,28.25,2833000.0,22.211,22.2898,22.1873,22.2819,2833000.0
2014-09-09 13:30:00,28.25,28.36,28.24,28.34,2685200.0,22.2819,22.3687,22.274,22.3529,2685200.0
2014-09-09 14:00:00,28.34,28.36,28.29,28.3,1971400.0,22.3529,22.3687,22.3135,22.3214,1971400.0
2014-09-09 14:30:00,28.3,28.39,28.29,28.35,2290400.0,22.3214,22.3924,22.3135,22.3608,2290400.0
2014-09-09 15:00:00,28.34,28.34,28.28,28.29,4284800.0,22.3529,22.3529,22.3056,22.3135,4284800.0
2014-09-09 15:30:00,28.29,28.34,28.25,28.31,5366200.0,22.3135,22.3529,22.2819,22.3293,5366200.0
2014-09-10 09:30:00,28.27,28.32,28.02,28.28,2448800.0,22.2977,22.3371,22.1005,22.3056,2448800.0
2014-09-10 10:00:00,28.29,28.41,28.27,28.38,2166200.0,22.3135,22.4081,22.2977,22.3845,2166200.0
2014-09-10 10:30:00,28.38,28.38,28.28,28.33,1772600.0,22.3845,22.3845,22.3056,22.345,1772600.0
2014-09-10 11:00:00,28.33,28.43,28.32,28.35,1591400.0,22.345,22.4239,22.3371,22.3608,1591400.0
2014-09-10 11:30:00,28.35,28.36,28.25,28.29,1564400.0,22.3608,22.3687,22.2819,22.3135,1564400.0
2014-09-10 12:00:00,28.29,28.39,28.28,28.36,1266200.0,22.3135,22.3924,22.3056,22.3687,1266200.0
2014-09-10 12:30:00,28.36,28.39,28.33,28.33,1011400.0,22.3687,22.3924,22.345,22.345,1011400.0
2014-09-10 13:00:00,28.33,28.4,28.32,28.35,920400.0,22.345,22.4002,22.3371,22.3608,920400.0
2014-09-10 13:30:00,28.35,28.37,28.31,28.34,937800.0,22.3608,22.3766,22.3293,22.3529,937800.0
2014-09-10 14:00:00,28.34,28.39,28.3,28.39,1014000.0,22.3529,22.3924,22.3214,22.3924,1014000.0
2014-09-10 14:30:00,28.39,28.4,28.36,28.4,1149600.0,22.3924,22.4002,22.3687,22.4002,1149600.0
2014-09-10 15:00:00,28.4,28.5,28.39,28.49,2224000.0,22.4002,22.4791,22.3924,22.4712,2224000.0
2014-09-10 15:30:00,28.49,28.53,28.45,28.46,4075400.0,22.4712,22.5028,22.4397,22.4476,4075400.0
2014-09-11 09:30:00,28.43,28.48,28.28,28.44,1428200.0,22.4239,22.4633,22.3056,22.4318,1428200.0
2014-09-11 10:00:00,28.44,28.55,28.4,28.51,1467600.0,22.4318,22.5186,22.4002,22.487,1467600.0
2014-09-11 10:30:00,28.5,28.52,28.42,28.45,1259400.0,22.4791,22.4949,22.416,22.4397,1259400.0
2014-09-11 11:00:00,28.45,28.57,28.45,28.52,1249200.0,22.4397,22.5343,22.4397,22.4949,1249200.0
2014-09-11 11:30:00,28.52,28.55,28.49,28.51,1069600.0,22.4949,22.5186,22.4712,22.487,1069600.0
2014-09-11 12:00:00,28.51,28.54,28.49,28.52,765200.0,22.487,22.5107,22.4712,22.4949,765200.0
2014-09-11 12:30:00,28.52,28.54,28.49,28.49,842600.0,22.4949,22.5107,22.4712,22.4712,842600.0
2014-09-11 13:00:00,28.49,28.53,28.42,28.45,1252800.0,22.4712,22.5028,22.416,22.4397,1252800.0
2014-09-11 13:30:00,28.45,28.47,28.4,28.42,1153600.0,22.4397,22.4555,22.4002,22.416,1153600.0
2014-09-11 14:00:00,28.42,28.5,28.42,28.48,1011200.0,22.416,22.4791,22.416,22.4633,1011200.0
2014-09-11 14:30:00,28.48,28.52,28.46,28.47,776400.0,22.4633,22.4949,22.4476,22.4555,776400.0
2014-09-11 15:00:00,28.47,28.51,28.42,28.5,1107000.0,22.4555,22.487,22.416,22.4791,1107000.0
2014-09-11 15:30:00,28.5,28.5,28.47,28.49,1809400.0,22.4791,22.4791,22.4555,22.4712,1809400.0
2014-09-12 09:30:00,28.45,28.54,28.36,28.43,1687400.0,22.4397,22.5107,22.3687,22.4239,1687400.0
2014-09-12 10:00:00,28.43,28.52,28.38,28.5,1728000.0,22.4239,22.4949,22.3845,22.4791,1728000.0
2014-09-12 10:30:00,28.5,28.55,28.45,28.52,1395600.0,22.4791,22.5186,22.4397,22.4949,1395600.0
2014-09-12 11:00:00,28.52,28.55,28.48,28.53,1225200.0,22.4949,22.5186,22.4633,22.5028,1225200.0
2014-09-12 11:30:00,28.53,28.57,28.5,28.54,867400.0,22.5028,22.5343,22.4791,22.5107,867400.0
2014-09-12 12:00:00,28.54,28.56,28.5,28.5,1058400.0,22.5107,22.5264,22.4791,22.4791,1058400.0
2014-09-12 12:30:00,28.5,28.53,28.46,28.47,906200.0,22.4791,22.5028,22.4476,22.4555,906200.0
2014-09-12 13:00:00,28.46,28.48,28.42,28.43,985000.0,22.4476,22.4633,22.416,22.4239,985000.0
2014-09-12 13:30:00,28.43,28.44,28.34,28.36,715600.0,22.4239,22.4318,22.3529,22.3687,715600.0
2014-09-12 14:00:00,28.36,28.46,28.34,28.43,1019200.0,22.3687,22.4476,22.3529,22.4239,1019200.0
2014-09-12 14:30:00,28.43,28.47,28.36,28.42,1254800.0,22.4239,22.4555,22.3687,22.416,1254800.0
2014-09-12 15:00:00,28.42,28.5,28.41,28.47,1082000.0,22.416,22.4791,22.4081,22.4555,1082000.0
2014-09-12 15:30:00,28.48,28.55,28.43,28.55,2473800.0,22.4633,22.5186,22.4239,22.5186,2473800.0
2014-09-15 09:30:00,28.58,28.74,28.55,28.68,2676200.0,22.5422,22.6684,22.5186,22.6211,2676200.0
2014-09-15 10:00:00,28.67,28.75,28.57,28.61,2235800.0,22.6132,22.6763,22.5343,22.5659,2235800.0
2014-09-15 10:30:00,28.61,28.63,28.54,28.57,1840200.0,22.5659,22.5817,22.5107,22.5343,1840200.0
2014-09-15 11:00:00,28.57,28.57,28.44,28.5,1411200.0,22.5343,22.5343,22.4318,22.4791,1411200.0
2014-09-15 11:30:00,28.5,28.58,28.49,28.5,934600.0,22.4791,22.5422,22.4712,22.4791,934600.0
2014-09-15 12:00:00,28.5,28.53,28.49,28.53,979800.0,22.4791,22.5028,22.4712,22.5028,979800.0
2014-09-15 12:30:00,28.53,28.53,28.49,28.51,706400.0,22.5028,22.5028,22.4712,22.487,706400.0
2014-09-15 13:00:00,28.51,28.53,28.49,28.49,996000.0,22.487,22.5028,22.4712,22.4712,996000.0
2014-09-15 13:30:00,28.5,28.54,28.49,28.5,1479800.0,22.4791,22.5107,22.4712,22.4791,1479800.0
2014-09-15 14:00:00,28.5,28.54,28.49,28.52,1533800.0,22.4791,22.5107,22.4712,22.4949,1533800.0
2014-09-15 14:30:00,28.53,28.56,28.51,28.53,1386200.0,22.5028,22.5264,22.487,22.5028,1386200.0
2014-09-15 15:00:00,28.52,28.54,28.5,28.5,1494200.0,22.4949,22.5107,22.4791,22.4791,1494200.0
2014-09-15 15:30:00,28.5,28.52,28.48,28.52,2114800.0,22.4791,22.4949,22.4633,22.4949,2114800.0
2014-09-16 09:30:00,28.53,28.53,28.42,28.5,2038400.0,22.5028,22.5028,22.416,22.4791,2038400.0
2014-09-16 10:00:00,28.5,28.53,28.48,28.49,705200.0,22.4791,22.5028,22.4633,22.4712,705200.0
2014-09-16 10:30:00,28.49,28.51,28.46,28.48,548600.0,22.4712,22.487,22.4476,22.4633,548600.0
2014-09-16 11:00:00,28.48,28.48,28.39,28.43,1184600.0,22.4633,22.4633,22.3924,22.4239,1184600.0
2014-09-16 11:30:00,28.43,28.53,28.43,28.49,957600.0,22.4239,22.5028,22.4239,22.4712,957600.0
2014-09-16 12:00:00,28.49,28.55,28.49,28.54,659200.0,22.4712,22.5186,22.4712,22.5107,659200.0
2014-09-16 12:30:00,28.55,28.56,28.53,28.55,728600.0,22.5186,22.5264,22.5028,22.5186,728600.0
2014-09-16 13:00:00,28.55,28.61,28.55,28.59,607000.0,22.5186,22.5659,22.5186,22.5501,607000.0
2014-09-16 13:30:00,28.59,28.61,28.46,28.5,1407600.0,22.5501,22.5659,22.4476,22.4791,1407600.0
2014-09-16 14:00:00,28.5,28.58,28.5,28.55,981600.0,22.4791,22.5422,22.4791,22.5186,981600.0
2014-09-16 14:30:00,28.55,28.58,28.55,28.57,613600.0,22.5186,22.5422,22.5186,22.5343,613600.0
2014-09-16 15:00:00,28.57,28.59,28.56,28.57,1175000.0,22.5343,22.5501,22.5264,22.5343,1175000.0
2014-09-16 15:30:00,28.57,28.64,28.56,28.61,2312000.0,22.5343,22.5895,22.5264,22.5659,2312000.0
2014-09-17 09:30:00,28.62,28.65,28.5,28.54,1640800.0,22.5738,22.5974,22.4791,22.5107,1640800.0
2014-09-17 10:00:00,28.54,28.55,28.49,28.52,1119800.0,22.5107,22.5186,22.4712,22.4949,1119800.0
2014-09-17 10:30:00,28.52,28.56,28.5,28.55,761400.0,22.4949,22.5264,22.4791,22.5186,761400.0
2014-09-17 11:00:00,28.54,28.59,28.54,28.59,692200.0,22.5107,22.5501,22.5107,22.5501,692200.0
2014-09-17 11:30:00,28.59,28.59,28.54,28.55,690600.0,22.5501,22.5501,22.5107,22.5186,690600.0
2014-09-17 12:00:00,28.55,28.56,28.49,28.5,820200.0,22.5186,22.5264,22.4712,22.4791,820200.0
2014-09-17 12:30:00,28.5,28.52,28.49,28.5,665600.0,22.4791,22.4949,22.4712,22.4791,665600.0
2014-09-17 13:00:00,28.5,28.5,28.43,28.45,590200.0,22.4791,22.4791,22.4239,22.4397,590200.0
2014-09-17 13:30:00,28.45,28.56,28.42,28.5,1032800.0,22.4397,22.5264,22.416,22.4791,1032800.0
2014-09-17 14:00:00,28.51,28.67,28.41,28.64,3019200.0,22.487,22.6132,22.4081,22.5895,3019200.0
2014-09-17 14:30:00,28.64,28.66,28.57,28.65,1489000.0,22.5895,22.6053,22.5343,22.5974,1489000.0
2014-09-17 15:00:00,28.65,28.68,28.58,28.61,1694000.0,22.5974,22.6211,22.5422,22.5659,1694000.0
2014-09-17 15:30:00,28.6,28.61,28.52,28.54,2476400.0,22.558,22.5659,22.4949,22.5107,2476400.0
2014-09-18 09:30:00,28.55,28.62,28.42,28.54,1743000.0,22.5186,22.5738,22.416,22.5107,1743000.0
2014-09-18 10:00:00,28.53,28.59,28.52,28.56,1469000.0,22.5028,22.5501,22.4949,22.5264,1469000.0
2014-09-18 10:30:00,28.56,28.68,28.56,28.65,1018400.0,22.5264,22.6211,22.5264,22.5974,1018400.0
2014-09-18 11:00:00,28.65,28.65,28.6,28.61,476200.0,22.5974,22.5974,22.558,22.5659,476200.0
2014-09-18 11:30:00,28.61,28.62,28.55,28.56,1201400.0,22.5659,22.5738,22.5186,22.5264,1201400.0
2014-09-18 12:00:00,28.56,28.57,28.5,28.5,859800.0,22.5264,22.5343,22.4791,22.4791,859800.0
2014-09-18 12:30:00,28.51,28.52,28.49,28.5,547400.0,22.487,22.4949,22.4712,22.4791,547400.0
2014-09-18 13:00:00,28.5,28.51,28.48,28.49,624000.0,22.4791,22.487,22.4633,22.4712,624000.0
2014-09-18 13:30:00,28.49,28.49,28.4,28.41,1324800.0,22.4712,22.4712,22.4002,22.4081,1324800.0
2014-09-18 14:00:00,28.41,28.47,28.41,28.42,684800.0,22.4081,22.4555,22.4081,22.416,684800.0
2014-09-18 14:30:00,28.43,28.43,28.39,28.39,1077800.0,22.4239,22.4239,22.3924,22.3924,1077800.0
2014-09-18 15:00:00,28.39,28.4,28.36,28.39,1470400.0,22.3924,22.4002,22.3687,22.3924,1470400.0
2014-09-18 15:30:00,28.38,28.43,28.38,28.43,2908200.0,22.3845,22.4239,22.3845,22.4239,2908200.0
2014-09-19 09:30:00,28.63,28.64,28.36,28.36,10825000.0,22.5817,22.5895,22.3687,22.3687,10825000.0
2014-09-19 10:00:00,28.36,28.5,28.36,28.47,2634800.0,22.3687,22.4791,22.3687,22.4555,2634800.0
2014-09-19 10:30:00,28.47,28.5,28.41,28.41,1489600.0,22.4555,22.4791,22.4081,22.4081,1489600.0
2014-09-19 11:00:00,28.41,28.5,28.4,28.5,1250200.0,22.4081,22.4791,22.4002,22.4791,1250200.0
2014-09-19 11:30:00,28.5,28.5,28.42,28.47,1115400.0,22.4791,22.4791,22.416,22.4555,1115400.0
2014-09-19 12:00:00,28.47,28.48,28.34,28.38,2241600.0,22.4555,22.4633,22.3529,22.3845,2241600.0
2014-09-19 12:30:00,28.38,28.41,28.35,28.38,804000.0,22.3845,22.4081,22.3608,22.3845,804000.0
2014-09-19 13:00:00,28.38,28.38,28.26,28.27,1416400.0,22.3845,22.3845,22.2898,22.2977,1416400.0
2014-09-19 13:30:00,28.27,28.31,28.25,28.3,1689400.0,22.2977,22.3293,22.2819,22.3214,1689400.0
2014-09-19 14:00:00,28.3,28.43,28.3,28.42,1071000.0,22.3214,22.4239,22.3214,22.416,1071000.0
2014-09-19 14:30:00,28.41,28.46,28.39,28.4,1744400.0,22.4081,22.4476,22.3924,22.4002,1744400.0
2014-09-19 15:00:00,28.4,28.41,28.37,28.4,1269200.0,22.4002,22.4081,22.3766,22.4002,1269200.0
2014-09-19 15:30:00,28.4,28.45,28.36,28.37,3935400.0,22.4002,22.4397,22.3687,22.3766,3935400.0
2014-09-22 09:30:00,28.27,28.35,28.06,28.06,2272000.0,22.2977,22.3608,22.1321,22.1321,2272000.0
2014-09-22 10:00:00,28.06,28.08,28.0,28.0,2604200.0,22.1321,22.1479,22.0848,22.0848,2604200.0
2014-09-22 10:30:00,28.0,28.01,27.82,27.86,3596000.0,22.0848,22.0926,21.9428,21.9743,3596000.0
2014-09-22 11:00:00,27.86,27.86,27.7,27.85,3206200.0,21.9743,21.9743,21.8481,21.9664,3206200.0
2014-09-22 11:30:00,27.85,27.92,27.82,27.86,1303800.0,21.9664,22.0217,21.9428,21.9743,1303800.0
2014-09-22 12:00:00,27.86,27.86,27.81,27.83,677000.0,21.9743,21.9743,21.9349,21.9507,677000.0
2014-09-22 12:30:00,27.83,27.86,27.79,27.85,787200.0,21.9507,21.9743,21.9191,21.9664,787200.0
2014-09-22 13:00:00,27.85,27.92,27.84,27.9,1035400.0,21.9664,22.0217,21.9586,22.0059,1035400.0
2014-09-22 13:30:00,27.9,27.93,27.88,27.89,1738600.0,22.0059,22.0295,21.9901,21.998,1738600.0
2014-09-22 14:00:00,27.89,27.9,27.83,27.84,1269200.0,21.998,22.0059,21.9507,21.9586,1269200.0
2014-09-22 14:30:00,27.84,27.9,27.84,27.86,1063000.0,21.9586,22.0059,21.9586,21.9743,1063000.0
2014-09-22 15:00:00,27.86,27.9,27.86,27.9,862200.0,21.9743,22.0059,21.9743,22.0059,862200.0
2014-09-22 15:30:00,27.9,27.95,27.88,27.93,3031000.0,22.0059,22.0453,21.9901,22.0295,3031000.0
2014-09-23 09:30:00,28.0,28.0,27.71,27.79,2290000.0,22.0848,22.0848,21.856,21.9191,2290000.0
2014-09-23 10:00:00,27.79,27.83,27.66,27.71,2966800.0,21.9191,21.9507,21.8166,21.856,2966800.0
2014-09-23 10:30:00,27.71,27.72,27.65,27.67,1409400.0,21.856,21.8639,21.8087,21.8245,1409400.0
2014-09-23 11:00:00,27.67,27.71,27.64,27.65,914200.0,21.8245,21.856,21.8008,21.8087,914200.0
2014-09-23 11:30:00,27.65,27.68,27.61,27.61,1300400.0,21.8087,21.8324,21.7771,21.7771,1300400.0
2014-09-23 12:00:00,27.61,27.61,27.55,27.56,821400.0,21.7771,21.7771,21.7298,21.7377,821400.0
2014-09-23 12:30:00,27.56,27.61,27.56,27.61,816800.0,21.7377,21.7771,21.7377,21.7771,816800.0
2014-09-23 13:00:00,27.61,27.62,27.56,27.6,1173600.0,21.7771,21.785,21.7377,21.7693,1173600.0
2014-09-23 13:30:00,27.6,27.63,27.53,27.55,809400.0,21.7693,21.7929,21.714,21.7298,809400.0
2014-09-23 14:00:00,27.55,27.56,27.48,27.53,1314600.0,21.7298,21.7377,21.6746,21.714,1314600.0
2014-09-23 14:30:00,27.53,27.54,27.49,27.51,1267600.0,21.714,21.7219,21.6825,21.6983,1267600.0
2014-09-23 15:00:00,27.5,27.54,27.48,27.52,1997400.0,21.6904,21.7219,21.6746,21.7062,1997400.0
2014-09-23 15:30:00,27.52,27.57,27.48,27.48,4106000.0,21.7062,21.7456,21.6746,21.6746,4106000.0
2014-09-24 09:30:00,27.49,27.57,27.23,27.25,2176200.0,21.6825,21.7456,21.4774,21.4932,2176200.0
2014-09-24 10:00:00,27.25,27.26,27.1,27.15,3827600.0,21.4932,21.5011,21.3749,21.4143,3827600.0
2014-09-24 10:30:00,27.15,27.16,27.07,27.11,3058600.0,21.4143,21.4222,21.3512,21.3828,3058600.0
2014-09-24 11:00:00,27.12,27.34,27.11,27.33,1441400.0,21.3907,21.5642,21.3828,21.5563,1441400.0
2014-09-24 11:30:00,27.33,27.36,27.31,27.33,753000.0,21.5563,21.58,21.5405,21.5563,753000.0
2014-09-24 12:00:00,27.33,27.33,27.23,27.24,1270400.0,21.5563,21.5563,21.4774,21.4853,1270400.0
2014-09-24 12:30:00,27.24,27.24,27.16,27.17,1208800.0,21.4853,21.4853,21.4222,21.4301,1208800.0
2014-09-24 13:00:00,27.18,27.25,27.18,27.24,1042600.0,21.438,21.4932,21.438,21.4853,1042600.0
2014-09-24 13:30:00,27.24,27.28,27.21,27.24,1891200.0,21.4853,21.5169,21.4616,21.4853,1891200.0
2014-09-24 14:00:00,27.24,27.32,27.23,27.32,1662200.0,21.4853,21.5484,21.4774,21.5484,1662200.0
2014-09-24 14:30:00,27.31,27.34,27.28,27.33,918000.0,21.5405,21.5642,21.5169,21.5563,918000.0
2014-09-24 15:00:00,27.34,27.47,27.33,27.43,1698400.0,21.5642,21.6667,21.5563,21.6352,1698400.0
2014-09-24 15:30:00,27.43,27.47,27.42,27.43,2777000.0,21.6352,21.6667,21.6273,21.6352,2777000.0
2014-09-25 09:30:00,27.41,27.42,27.11,27.12,2041200.0,21.6194,21.6273,21.3828,21.3907,2041200.0
2014-09-25 10:00:00,27.13,27.19,27.02,27.06,2003600.0,21.3985,21.4459,21.3118,21.3433,2003600.0
2014-09-25 10:30:00,27.06,27.07,26.98,27.0,2083200.0,21.3433,21.3512,21.2802,21.296,2083200.0
2014-09-25 11:00:00,27.0,27.03,26.96,27.03,2124000.0,21.296,21.3197,21.2645,21.3197,2124000.0
2014-09-25 11:30:00,27.02,27.03,26.93,26.95,1510200.0,21.3118,21.3197,21.2408,21.2566,1510200.0
2014-09-25 12:00:00,26.94,27.02,26.91,26.91,1701000.0,21.2487,21.3118,21.225,21.225,1701000.0
2014-09-25 12:30:00,26.91,26.96,26.88,26.93,894000.0,21.225,21.2645,21.2014,21.2408,894000.0
2014-09-25 13:00:00,26.93,26.99,26.91,26.98,1277200.0,21.2408,21.2881,21.225,21.2802,1277200.0
2014-09-25 13:30:00,26.98,27.0,26.91,26.93,1372600.0,21.2802,21.296,21.225,21.2408,1372600.0
2014-09-25 14:00:00,26.93,27.0,26.92,26.99,1026600.0,21.2408,21.296,21.2329,21.2881,1026600.0
2014-09-25 14:30:00,26.99,27.04,26.98,27.02,1765800.0,21.2881,21.3276,21.2802,21.3118,1765800.0
2014-09-25 15:00:00,27.02,27.04,26.96,26.98,1621200.0,21.3118,21.3276,21.2645,21.2802,1621200.0
2014-09-25 15:30:00,26.97,27.08,26.97,26.97,3433400.0,21.2723,21.3591,21.2723,21.2723,3433400.0
2014-09-26 09:30:00,26.89,27.03,26.85,26.89,1862000.0,21.2092,21.3197,21.1777,21.2092,1862000.0
2014-09-26 10:00:00,26.89,26.98,26.89,26.93,1568200.0,21.2092,21.2802,21.2092,21.2408,1568200.0
2014-09-26 10:30:00,26.93,26.97,26.86,26.9,1358800.0,21.2408,21.2723,21.1856,21.2171,1358800.0
2014-09-26 11:00:00,26.9,26.96,26.9,26.92,910000.0,21.2171,21.2645,21.2171,21.2329,910000.0
2014-09-26 11:30:00,26.92,26.92,26.86,26.91,916200.0,21.2329,21.2329,21.1856,21.225,916200.0
2014-09-26 12:00:00,26.91,26.94,26.9,26.93,499800.0,21.225,21.2487,21.2171,21.2408,499800.0
2014-09-26 12:30:00,26.93,26.93,26.88,26.89,656400.0,21.2408,21.2408,21.2014,21.2092,656400.0
2014-09-26 13:00:00,26.88,26.92,26.88,26.9,712400.0,21.2014,21.2329,21.2014,21.2171,712400.0
2014-09-26 13:30:00,26.9,26.92,26.86,26.91,1099200.0,21.2171,21.2329,21.1856,21.225,1099200.0
2014-09-26 14:00:00,26.92,27.06,26.92,27.06,1204200.0,21.2329,21.3433,21.2329,21.3433,1204200.0
2014-09-26 14:30:00,27.06,27.12,27.04,27.11,1238800.0,21.3433,21.3907,21.3276,21.3828,1238800.0
2014-09-26 15:00:00,27.11,27.14,27.08,27.11,1008200.0,21.3828,21.4064,21.3591,21.3828,1008200.0
2014-09-26 15:30:00,27.12,27.14,27.09,27.11,2869200.0,21.3907,21.4064,21.367,21.3828,2869200.0
2014-09-29 09:30:00,26.84,26.93,26.71,26.92,3072000.0,21.2578,21.329,21.1548,21.3211,3072000.0
2014-09-29 10:00:00,26.92,27.05,26.88,27.0,2247800.0,21.3211,21.4241,21.2894,21.3845,2247800.0
2014-09-29 10:30:00,27.0,27.06,26.96,27.03,1803800.0,21.3845,21.432,21.3528,21.4082,1803800.0
2014-09-29 11:00:00,27.03,27.17,27.01,27.1,1436000.0,21.4082,21.5191,21.3924,21.4637,1436000.0
2014-09-29 11:30:00,27.1,27.1,27.04,27.08,862000.0,21.4637,21.4637,21.4162,21.4478,862000.0
2014-09-29 12:00:00,27.08,27.09,27.0,27.04,998200.0,21.4478,21.4558,21.3845,21.4162,998200.0
2014-09-29 12:30:00,27.04,27.05,26.97,26.99,590000.0,21.4162,21.4241,21.3607,21.3766,590000.0
2014-09-29 13:00:00,26.99,27.01,26.93,26.98,707400.0,21.3766,21.3924,21.329,21.3686,707400.0
2014-09-29 13:30:00,26.98,27.0,26.92,26.95,935600.0,21.3686,21.3845,21.3211,21.3449,935600.0
2014-09-29 14:00:00,26.95,27.0,26.9,26.95,1269200.0,21.3449,21.3845,21.3053,21.3449,1269200.0
2014-09-29 14:30:00,26.94,27.09,26.94,27.07,1660600.0,21.337,21.4558,21.337,21.4399,1660600.0
2014-09-29 15:00:00,27.06,27.11,27.04,27.09,1353800.0,21.432,21.4716,21.4162,21.4558,1353800.0
2014-09-29 15:30:00,27.09,27.11,27.04,27.08,3344000.0,21.4558,21.4716,21.4162,21.4478,3344000.0
2014-09-30 09:30:00,27.11,27.12,27.0,27.11,1542600.0,21.4716,21.4795,21.3845,21.4716,1542600.0
2014-09-30 10:00:00,27.11,27.18,27.01,27.02,2022800.0,21.4716,21.527,21.3924,21.4003,2022800.0
2014-09-30 10:30:00,27.03,27.1,27.02,27.08,1562400.0,21.4082,21.4637,21.4003,21.4478,1562400.0
2014-09-30 11:00:00,27.08,27.22,27.05,27.2,1776800.0,21.4478,21.5587,21.4241,21.5429,1776800.0
2014-09-30 11:30:00,27.2,27.25,27.1,27.2,1654200.0,21.5429,21.5825,21.4637,21.5429,1654200.0
2014-09-30 12:00:00,27.2,27.21,27.07,27.09,810600.0,21.5429,21.5508,21.4399,21.4558,810600.0
2014-09-30 12:30:00,27.09,27.09,27.0,27.03,767200.0,21.4558,21.4558,21.3845,21.4082,767200.0
2014-09-30 13:00:00,27.03,27.06,27.0,27.01,899000.0,21.4082,21.432,21.3845,21.3924,899000.0
2014-09-30 13:30:00,27.01,27.02,26.85,26.93,1452400.0,21.3924,21.4003,21.2657,21.329,1452400.0
2014-09-30 14:00:00,26.93,26.94,26.84,26.91,1124400.0,21.329,21.337,21.2578,21.3132,1124400.0
2014-09-30 14:30:00,26.92,26.96,26.89,26.92,950400.0,21.3211,21.3528,21.2974,21.3211,950400.0
2014-09-30 15:00:00,26.92,26.96,26.86,26.94,1254400.0,21.3211,21.3528,21.2736,21.337,1254400.0
2014-09-30 15:30:00,26.94,26.97,26.88,26.9,5513400.0,21.337,21.3607,21.2894,21.3053,5513400.0
2014-10-01 09:30:00,26.85,26.86,26.58,26.68,3336800.0,21.2657,21.2736,21.0518,21.131,3336800.0
2014-10-01 10:00:00,26.68,26.68,26.55,26.58,2462600.0,21.131,21.131,21.0281,21.0518,2462600.0
2014-10-01 10:30:00,26.58,26.58,26.46,26.58,2297600.0,21.0518,21.0518,20.9568,21.0518,2297600.0
2014-10-01 11:00:00,26.58,26.6,26.5,26.53,1743400.0,21.0518,21.0677,20.9885,21.0122,1743400.0
2014-10-01 11:30:00,26.53,26.61,26.5,26.56,1817800.0,21.0122,21.0756,20.9885,21.036,1817800.0
2014-10-01 12:00:00,26.56,26.6,26.49,26.6,1082000.0,21.036,21.0677,20.9806,21.0677,1082000.0
2014-10-01 12:30:00,26.6,26.61,26.5,26.52,1459800.0,21.0677,21.0756,20.9885,21.0043,1459800.0
2014-10-01 13:00:00,26.52,26.53,26.43,26.46,1176800.0,21.0043,21.0122,20.933,20.9568,1176800.0
2014-10-01 13:30:00,26.47,26.47,26.38,26.41,1610800.0,20.9647,20.9647,20.8934,20.9172,1610800.0
2014-10-01 14:00:00,26.41,26.54,26.4,26.5,1077600.0,20.9172,21.0202,20.9093,20.9885,1077600.0
2014-10-01 14:30:00,26.5,26.53,26.45,26.46,1036000.0,20.9885,21.0122,20.9489,20.9568,1036000.0
2014-10-01 15:00:00,26.47,26.54,26.43,26.52,2889200.0,20.9647,21.0202,20.933,21.0043,2889200.0
2014-10-01 15:30:00,26.52,26.57,26.46,26.47,4807200.0,21.0043,21.0439,20.9568,20.9647,4807200.0
2014-10-02 09:30:00,26.42,26.49,26.38,26.42,1797200.0,20.9251,20.9806,20.8934,20.9251,1797200.0
2014-10-02 10:00:00,26.42,26.43,26.32,26.34,2448600.0,20.9251,20.933,20.8459,20.8617,2448600.0
2014-10-02 10:30:00,26.34,26.34,26.06,26.1,2472400.0,20.8617,20.8617,20.64,20.6717,2472400.0
2014-10-02 11:00:00,26.1,26.13,25.95,26.0,3667800.0,20.6717,20.6954,20.5529,20.5925,3667800.0
2014-10-02 11:30:00,26.0,26.0,25.82,25.99,3408200.0,20.5925,20.5925,20.4499,20.5845,3408200.0
2014-10-02 12:00:00,25.99,26.16,25.96,26.15,3268200.0,20.5845,20.7192,20.5608,20.7113,3268200.0
2014-10-02 12:30:00,26.15,26.2,26.08,26.14,1634000.0,20.7113,20.7509,20.6558,20.7033,1634000.0
2014-10-02 13:00:00,26.14,26.25,26.13,26.21,2527600.0,20.7033,20.7905,20.6954,20.7588,2527600.0
2014-10-02 13:30:00,26.2,26.25,26.18,26.22,1966600.0,20.7509,20.7905,20.735,20.7667,1966600.0
2014-10-02 14:00:00,26.23,26.39,26.22,26.36,3040000.0,20.7746,20.9014,20.7667,20.8776,3040000.0
2014-10-02 14:30:00,26.36,26.45,26.32,26.39,1539400.0,20.8776,20.9489,20.8459,20.9014,1539400.0
2014-10-02 15:00:00,26.39,26.4,26.33,26.38,1298400.0,20.9014,20.9093,20.8538,20.8934,1298400.0
2014-10-02 15:30:00,26.37,26.47,26.34,26.42,3417800.0,20.8855,20.9647,20.8617,20.9251,3417800.0
2014-10-03 09:30:00,26.48,26.77,26.44,26.75,3048000.0,20.9726,21.2023,20.941,21.1865,3048000.0
2014-10-03 10:00:00,26.75,26.91,26.74,26.86,2213400.0,21.1865,21.3132,21.1786,21.2736,2213400.0
2014-10-03 10:30:00,26.87,26.89,26.76,26.88,1875000.0,21.2815,21.2974,21.1944,21.2894,1875000.0
2014-10-03 11:00:00,26.87,26.93,26.86,26.93,932200.0,21.2815,21.329,21.2736,21.329,932200.0
2014-10-03 11:30:00,26.93,26.97,26.9,26.95,1219600.0,21.329,21.3607,21.3053,21.3449,1219600.0
2014-10-03 12:00:00,26.95,26.98,26.93,26.98,775400.0,21.3449,21.3686,21.329,21.3686,775400.0
2014-10-03 12:30:00,26.98,27.02,26.95,26.97,1300200.0,21.3686,21.4003,21.3449,21.3607,1300200.0
2014-10-03 13:00:00,26.97,27.02,26.94,26.95,2043400.0,21.3607,21.4003,21.337,21.3449,2043400.0
2014-10-03 13:30:00,26.95,26.98,26.86,26.86,1290200.0,21.3449,21.3686,21.2736,21.2736,1290200.0
2014-10-03 14:00:00,26.86,26.97,26.86,26.93,1515200.0,21.2736,21.3607,21.2736,21.329,1515200.0
2014-10-03 14:30:00,26.93,26.95,26.91,26.92,967200.0,21.329,21.3449,21.3132,21.3211,967200.0
2014-10-03 15:00:00,26.92,26.96,26.88,26.9,1457400.0,21.3211,21.3528,21.2894,21.3053,1457400.0
2014-10-03 15:30:00,26.9,26.91,26.82,26.83,4295200.0,21.3053,21.3132,21.2419,21.2498,4295200.0
2014-10-06 09:30:00,26.87,26.95,26.79,26.81,1374400.0,21.2815,21.3449,21.2182,21.234,1374400.0
2014-10-06 10:00:00,26.82,26.86,26.77,26.83,1047000.0,21.2419,21.2736,21.2023,21.2498,1047000.0
2014-10-06 10:30:00,26.83,26.91,26.77,26.8,818800.0,21.2498,21.3132,21.2023,21.2261,818800.0
2014-10-06 11:00:00,26.8,26.84,26.74,26.76,626600.0,21.2261,21.2578,21.1786,21.1944,626600.0
2014-10-06 11:30:00,26.76,26.81,26.65,26.69,1035400.0,21.1944,21.234,21.1073,21.139,1035400.0
2014-10-06 12:00:00,26.68,26.79,26.68,26.74,836000.0,21.131,21.2182,21.131,21.1786,836000.0
2014-10-06 12:30:00,26.75,26.75,26.63,26.71,889000.0,21.1865,21.1865,21.0914,21.1548,889000.0
2014-10-06 13:00:00,26.7,26.82,26.68,26.81,919200.0,21.1469,21.2419,21.131,21.234,919200.0
2014-10-06 13:30:00,26.81,26.83,26.73,26.74,830000.0,21.234,21.2498,21.1706,21.1786,830000.0
2014-10-06 14:00:00,26.74,26.8,26.68,26.8,901000.0,21.1786,21.2261,21.131,21.2261,901000.0
2014-10-06 14:30:00,26.8,26.8,26.75,26.75,1041000.0,21.2261,21.2261,21.1865,21.1865,1041000.0
2014-10-06 15:00:00,26.75,26.76,26.67,26.72,1589000.0,21.1865,21.1944,21.1231,21.1627,1589000.0
2014-10-06 15:30:00,26.71,26.73,26.67,26.7,2071200.0,21.1548,21.1706,21.1231,21.1469,2071200.0
2014-10-07 09:30:00,26.59,26.6,26.32,26.53,2485000.0,21.0598,21.0677,20.8459,21.0122,2485000.0
2014-10-07 10:00:00,26.53,26.68,26.51,26.57,2245600.0,21.0122,21.131,20.9964,21.0439,2245600.0
2014-10-07 10:30:00,26.58,26.64,26.5,26.5,1118800.0,21.0518,21.0994,20.9885,20.9885,1118800.0
2014-10-07 11:00:00,26.5,26.53,26.46,26.48,914400.0,20.9885,21.0122,20.9568,20.9726,914400.0
2014-10-07 11:30:00,26.49,26.62,26.47,26.61,1026000.0,20.9806,21.0835,20.9647,21.0756,1026000.0
2014-10-07 12:00:00,26.61,26.71,26.61,26.7,713000.0,21.0756,21.1548,21.0756,21.1469,713000.0
2014-10-07 12:30:00,26.7,26.74,26.65,26.67,1033000.0,21.1469,21.1786,21.1073,21.1231,1033000.0
2014-10-07 13:00:00,26.66,26.76,26.62,26.74,975000.0,21.1152,21.1944,21.0835,21.1786,975000.0
2014-10-07 13:30:00,26.73,26.74,26.65,26.73,752200.0,21.1706,21.1786,21.1073,21.1706,752200.0
2014-10-07 14:00:00,26.73,26.75,26.64,26.65,1398000.0,21.1706,21.1865,21.0994,21.1073,1398000.0
2014-10-07 14:30:00,26.65,26.7,26.6,26.67,1563800.0,21.1073,21.1469,21.0677,21.1231,1563800.0
2014-10-07 15:00:00,26.66,26.69,26.53,26.59,1382000.0,21.1152,21.139,21.0122,21.0598,1382000.0
2014-10-07 15:30:00,26.59,26.65,26.54,26.61,6189200.0,21.0598,21.1073,21.0202,21.0756,6189200.0
2014-10-08 09:30:00,26.7,26.81,26.57,26.81,3214600.0,21.1469,21.234,21.0439,21.234,3214600.0
2014-10-08 10:00:00,26.81,26.83,26.66,26.73,2959000.0,21.234,21.2498,21.1152,21.1706,2959000.0
2014-10-08 10:30:00,26.73,26.75,26.58,26.65,1591800.0,21.1706,21.1865,21.0518,21.1073,1591800.0
2014-10-08 11:00:00,26.65,26.74,26.59,26.72,2023200.0,21.1073,21.1786,21.0598,21.1627,2023200.0
2014-10-08 11:30:00,26.71,26.77,26.69,26.74,1386600.0,21.1548,21.2023,21.139,21.1786,1386600.0
2014-10-08 12:00:00,26.74,26.85,26.73,26.81,1650000.0,21.1786,21.2657,21.1706,21.234,1650000.0
2014-10-08 12:30:00,26.81,26.86,26.79,26.85,1574800.0,21.234,21.2736,21.2182,21.2657,1574800.0
2014-10-08 13:00:00,26.86,26.97,26.85,26.94,1263200.0,21.2736,21.3607,21.2657,21.337,1263200.0
2014-10-08 13:30:00,26.94,27.18,26.93,27.17,3735200.0,21.337,21.527,21.329,21.5191,3735200.0
2014-10-08 14:00:00,27.17,27.34,27.0,27.29,4179000.0,21.5191,21.6538,21.3845,21.6142,4179000.0
2014-10-08 14:30:00,27.3,27.35,27.18,27.24,2123200.0,21.6221,21.6617,21.527,21.5746,2123200.0
2014-10-08 15:00:00,27.25,27.4,27.25,27.36,3842200.0,21.5825,21.7013,21.5825,21.6696,3842200.0
2014-10-08 15:30:00,27.36,27.61,27.34,27.38,6703200.0,21.6696,21.8676,21.6538,21.6854,6703200.0
2014-10-09 09:30:00,27.37,27.39,27.03,27.08,2313000.0,21.6775,21.6934,21.4082,21.4478,2313000.0
2014-10-09 10:00:00,27.08,27.13,27.02,27.04,1382000.0,21.4478,21.4874,21.4003,21.4162,1382000.0
2014-10-09 10:30:00,27.04,27.1,26.93,27.07,1843800.0,21.4162,21.4637,21.329,21.4399,1843800.0
2014-10-09 11:00:00,27.07,27.18,27.0,27.08,1604600.0,21.4399,21.527,21.3845,21.4478,1604600.0
2014-10-09 11:30:00,27.08,27.09,26.86,26.95,2158400.0,21.4478,21.4558,21.2736,21.3449,2158400.0
2014-10-09 12:00:00,26.94,26.96,26.79,26.85,2530000.0,21.337,21.3528,21.2182,21.2657,2530000.0
2014-10-09 12:30:00,26.85,26.89,26.79,26.88,1541000.0,21.2657,21.2974,21.2182,21.2894,1541000.0
2014-10-09 13:00:00,26.88,26.88,26.7,26.83,1962600.0,21.2894,21.2894,21.1469,21.2498,1962600.0
2014-10-09 13:30:00,26.83,26.98,26.81,26.86,1937000.0,21.2498,21.3686,21.234,21.2736,1937000.0
2014-10-09 14:00:00,26.86,26.86,26.7,26.73,2294400.0,21.2736,21.2736,21.1469,21.1706,2294400.0
2014-10-09 14:30:00,26.73,26.83,26.68,26.73,2061200.0,21.1706,21.2498,21.131,21.1706,2061200.0
2014-10-09 15:00:00,26.73,26.77,26.66,26.74,2867800.0,21.1706,21.2023,21.1152,21.1786,2867800.0
2014-10-09 15:30:00,26.73,26.79,26.65,26.67,4763800.0,21.1706,21.2182,21.1073,21.1231,4763800.0
2014-10-10 09:30:00,26.72,26.93,26.64,26.73,4488600.0,21.1627,21.329,21.0994,21.1706,4488600.0
2014-10-10 10:00:00,26.73,26.75,26.59,26.67,2611400.0,21.1706,21.1865,21.0598,21.1231,2611400.0
2014-10-10 10:30:00,26.67,26.77,26.61,26.7,3805200.0,21.1231,21.2023,21.0756,21.1469,3805200.0
2014-10-10 11:00:00,26.69,26.74,26.54,26.63,3358600.0,21.139,21.1786,21.0202,21.0914,3358600.0
2014-10-10 11:30:00,26.63,26.71,26.61,26.66,2079800.0,21.0914,21.1548,21.0756,21.1152,2079800.0
2014-10-10 12:00:00,26.66,26.74,26.64,26.7,3935000.0,21.1152,21.1786,21.0994,21.1469,3935000.0
2014-10-10 12:30:00,26.7,26.75,26.65,26.68,3570200.0,21.1469,21.1865,21.1073,21.131,3570200.0
2014-10-10 13:00:00,26.68,26.73,26.65,26.68,1500400.0,21.131,21.1706,21.1073,21.131,1500400.0
2014-10-10 13:30:00,26.68,26.74,26.66,26.68,2066800.0,21.131,21.1786,21.1152,21.131,2066800.0
2014-10-10 14:00:00,26.68,26.7,26.61,26.68,2142400.0,21.131,21.1469,21.0756,21.131,2142400.0
2014-10-10 14:30:00,26.68,26.7,26.61,26.63,1697200.0,21.131,21.1469,21.0756,21.0914,1697200.0
2014-10-10 15:00:00,26.63,26.63,26.39,26.42,4747400.0,21.0914,21.0914,20.9014,20.9251,4747400.0
2014-10-10 15:30:00,26.42,26.43,26.3,26.32,7302200.0,20.9251,20.933,20.8301,20.8459,7302200.0
2014-10-13 09:30:00,26.17,26.46,26.15,26.28,2766400.0,20.7271,20.9568,20.7113,20.8142,2766400.0
2014-10-13 10:00:00,26.28,26.36,26.27,26.3,2608800.0,20.8142,20.8776,20.8063,20.8301,2608800.0
2014-10-13 10:30:00,26.3,26.36,26.22,26.3,3539600.0,20.8301,20.8776,20.7667,20.8301,3539600.0
2014-10-13 11:00:00,26.3,26.36,26.09,26.14,1708000.0,20.8301,20.8776,20.6637,20.7033,1708000.0
2014-10-13 11:30:00,26.14,26.34,26.13,26.27,1566000.0,20.7033,20.8617,20.6954,20.8063,1566000.0
2014-10-13 12:00:00,26.27,26.41,26.25,26.41,1439200.0,20.8063,20.9172,20.7905,20.9172,1439200.0
2014-10-13 12:30:00,26.41,26.52,26.4,26.43,1249600.0,20.9172,21.0043,20.9093,20.933,1249600.0
2014-10-13 13:00:00,26.43,26.48,26.31,26.38,1936800.0,20.933,20.9726,20.838,20.8934,1936800.0
2014-10-13 13:30:00,26.38,26.39,26.17,26.21,2748600.0,20.8934,20.9014,20.7271,20.7588,2748600.0
2014-10-13 14:00:00,26.22,26.35,26.16,26.35,2052400.0,20.7667,20.8697,20.7192,20.8697,2052400.0
2014-10-13 14:30:00,26.34,26.34,26.21,26.23,1675200.0,20.8617,20.8617,20.7588,20.7746,1675200.0
2014-10-13 15:00:00,26.23,26.24,26.07,26.1,1798400.0,20.7746,20.7825,20.6479,20.6717,1798400.0
2014-10-13 15:30:00,26.1,26.1,25.79,25.83,7122200.0,20.6717,20.6717,20.4261,20.4578,7122200.0
2014-10-14 09:30:00,26.03,26.03,25.82,25.95,5259000.0,20.6162,20.6162,20.4499,20.5529,5259000.0
2014-10-14 10:00:00,25.95,26.13,25.85,25.88,2730400.0,20.5529,20.6954,20.4737,20.4974,2730400.0
2014-10-14 10:30:00,25.88,26.03,25.8,25.97,2105200.0,20.4974,20.6162,20.4341,20.5687,2105200.0
2014-10-14 11:00:00,25.97,26.06,25.95,25.96,2210000.0,20.5687,20.64,20.5529,20.5608,2210000.0
2014-10-14 11:30:00,25.96,26.14,25.93,26.13,1768000.0,20.5608,20.7033,20.537,20.6954,1768000.0
2014-10-14 12:00:00,26.13,26.18,26.02,26.07,1911800.0,20.6954,20.735,20.6083,20.6479,1911800.0
2014-10-14 12:30:00,26.07,26.07,25.97,25.98,1030000.0,20.6479,20.6479,20.5687,20.5766,1030000.0
2014-10-14 13:00:00,25.98,26.05,25.94,25.99,1601000.0,20.5766,20.6321,20.5449,20.5845,1601000.0
2014-10-14 13:30:00,25.99,26.01,25.91,25.95,1695600.0,20.5845,20.6004,20.5212,20.5529,1695600.0
2014-10-14 14:00:00,25.95,25.98,25.81,25.81,2091600.0,20.5529,20.5766,20.442,20.442,2091600.0
2014-10-14 14:30:00,25.81,25.91,25.75,25.82,3096400.0,20.442,20.5212,20.3945,20.4499,3096400.0
2014-10-14 15:00:00,25.83,25.86,25.68,25.79,2572400.0,20.4578,20.4816,20.339,20.4261,2572400.0
2014-10-14 15:30:00,25.78,25.86,25.7,25.74,4944200.0,20.4182,20.4816,20.3549,20.3865,4944200.0
2014-10-15 09:30:00,25.38,25.6,24.67,25.53,7724000.0,20.1014,20.2757,19.5391,20.2202,7724000.0
2014-10-15 10:00:00,25.53,25.59,25.28,25.39,4856800.0,20.2202,20.2677,20.0222,20.1093,4856800.0
2014-10-15 10:30:00,25.38,25.39,25.2,25.24,4010600.0,20.1014,20.1093,19.9588,19.9905,4010600.0
2014-10-15 11:00:00,25.24,25.45,25.09,25.1,4811200.0,19.9905,20.1569,19.8717,19.8796,4811200.0
2014-10-15 11:30:00,25.11,25.28,25.08,25.21,4625400.0,19.8876,20.0222,19.8638,19.9668,4625400.0
2014-10-15 12:00:00,25.22,25.25,25.09,25.16,2865600.0,19.9747,19.9985,19.8717,19.9272,2865600.0
2014-10-15 12:30:00,25.16,25.25,25.01,25.05,4712600.0,19.9272,19.9985,19.8084,19.84,4712600.0
2014-10-15 13:00:00,25.06,25.2,24.83,24.89,4324000.0,19.848,19.9588,19.6658,19.7133,4324000.0
2014-10-15 13:30:00,24.88,25.12,24.85,25.02,5023000.0,19.7054,19.8955,19.6816,19.8163,5023000.0
2014-10-15 14:00:00,25.02,25.2,24.91,25.04,4900400.0,19.8163,19.9588,19.7292,19.8321,4900400.0
2014-10-15 14:30:00,25.04,25.27,25.0,25.26,4751000.0,19.8321,20.0143,19.8004,20.0064,4751000.0
2014-10-15 15:00:00,25.25,25.56,25.18,25.55,6526000.0,19.9985,20.244,19.943,20.2361,6526000.0
2014-10-15 15:30:00,25.54,25.64,25.42,25.43,8235000.0,20.2281,20.3073,20.1331,20.141,8235000.0
2014-10-16 09:30:00,25.03,25.13,24.78,25.02,9136000.0,19.8242,19.9034,19.6262,19.8163,9136000.0
2014-10-16 10:00:00,25.01,25.13,24.83,24.89,7302800.0,19.8084,19.9034,19.6658,19.7133,7302800.0
2014-10-16 10:30:00,24.89,25.03,24.81,24.98,9505000.0,19.7133,19.8242,19.65,19.7846,9505000.0
2014-10-16 11:00:00,24.99,25.05,24.92,25.05,4897000.0,19.7925,19.84,19.7371,19.84,4897000.0
2014-10-16 11:30:00,25.05,25.1,24.96,24.98,4515400.0,19.84,19.8796,19.7688,19.7846,4515400.0
2014-10-16 12:00:00,24.98,25.07,24.9,24.9,6292600.0,19.7846,19.8559,19.7212,19.7212,6292600.0
2014-10-16 12:30:00,24.9,24.97,24.86,24.93,3238600.0,19.7212,19.7767,19.6896,19.745,3238600.0
2014-10-16 13:00:00,24.93,25.05,24.88,24.99,4750600.0,19.745,19.84,19.7054,19.7925,4750600.0
2014-10-16 13:30:00,24.99,25.09,24.98,25.0,6502800.0,19.7925,19.8717,19.7846,19.8004,6502800.0
2014-10-16 14:00:00,24.99,25.01,24.93,24.99,5768400.0,19.7925,19.8084,19.745,19.7925,5768400.0
2014-10-16 14:30:00,24.99,24.99,24.87,24.9,2898200.0,19.7925,19.7925,19.6975,19.7212,2898200.0
2014-10-16 15:00:00,24.9,24.99,24.84,24.9,3696200.0,19.7212,19.7925,19.6737,19.7212,3696200.0
2014-10-16 15:30:00,24.9,24.93,24.77,24.8,8890200.0,19.7212,19.745,19.6183,19.642,8890200.0
2014-10-17 09:30:00,24.99,25.34,24.99,25.28,8800400.0,19.7925,20.0697,19.7925,20.0222,8800400.0
2014-10-17 10:00:00,25.28,25.36,25.25,25.32,5116000.0,20.0222,20.0856,19.9985,20.0539,5116000.0
2014-10-17 10:30:00,25.33,25.45,25.25,25.41,3151400.0,20.0618,20.1569,19.9985,20.1252,3151400.0
2014-10-17 11:00:00,25.4,25.59,25.39,25.57,3693200.0,20.1173,20.2677,20.1093,20.2519,3693200.0
2014-10-17 11:30:00,25.57,25.75,25.52,25.66,3230200.0,20.2519,20.3945,20.2123,20.3232,3230200.0
2014-10-17 12:00:00,25.66,25.72,25.58,25.58,2617400.0,20.3232,20.3707,20.2598,20.2598,2617400.0
2014-10-17 12:30:00,25.58,25.61,25.48,25.53,3123800.0,20.2598,20.2836,20.1806,20.2202,3123800.0
2014-10-17 13:00:00,25.53,25.58,25.36,25.36,2531800.0,20.2202,20.2598,20.0856,20.0856,2531800.0
2014-10-17 13:30:00,25.36,25.48,25.35,25.38,1761600.0,20.0856,20.1806,20.0777,20.1014,1761600.0
2014-10-17 14:00:00,25.38,25.4,25.31,25.36,1888600.0,20.1014,20.1173,20.046,20.0856,1888600.0
2014-10-17 14:30:00,25.36,25.46,25.34,25.36,2726800.0,20.0856,20.1648,20.0697,20.0856,2726800.0
2014-10-17 15:00:00,25.36,25.38,25.28,25.38,3490800.0,20.0856,20.1014,20.0222,20.1014,3490800.0
2014-10-17 15:30:00,25.38,25.49,25.33,25.33,7189400.0,20.1014,20.1885,20.0618,20.0618,7189400.0
2014-10-20 09:30:00,25.34,25.4,25.19,25.25,2550000.0,20.0697,20.1173,19.9509,19.9985,2550000.0
2014-10-20 10:00:00,25.25,25.28,25.11,25.25,2480600.0,19.9985,20.0222,19.8876,19.9985,2480600.0
2014-10-20 10:30:00,25.25,25.31,25.21,25.29,1272000.0,19.9985,20.046,19.9668,20.0301,1272000.0
2014-10-20 11:00:00,25.29,25.46,25.27,25.41,1426000.0,20.0301,20.1648,20.0143,20.1252,1426000.0
2014-10-20 11:30:00,25.4,25.53,25.35,25.53,2095000.0,20.1173,20.2202,20.0777,20.2202,2095000.0
2014-10-20 12:00:00,25.53,25.55,25.49,25.51,1131600.0,20.2202,20.2361,20.1885,20.2044,1131600.0
2014-10-20 12:30:00,25.51,25.58,25.49,25.5,1108600.0,20.2044,20.2598,20.1885,20.1965,1108600.0
2014-10-20 13:00:00,25.5,25.68,25.49,25.66,1496400.0,20.1965,20.339,20.1885,20.3232,1496400.0
2014-10-20 13:30:00,25.66,25.68,25.63,25.65,1250800.0,20.3232,20.339,20.2994,20.3153,1250800.0
2014-10-20 14:00:00,25.65,25.71,25.6,25.61,1465800.0,20.3153,20.3628,20.2757,20.2836,1465800.0
2014-10-20 14:30:00,25.62,25.68,25.6,25.65,889600.0,20.2915,20.339,20.2757,20.3153,889600.0
2014-10-20 15:00:00,25.65,25.71,25.61,25.62,1443400.0,20.3153,20.3628,20.2836,20.2915,1443400.0
2014-10-20 15:30:00,25.62,25.73,25.61,25.65,5443800.0,20.2915,20.3786,20.2836,20.3153,5443800.0
2014-10-21 09:30:00,25.82,26.34,25.81,26.21,4367400.0,20.4499,20.8617,20.442,20.7588,4367400.0
2014-10-21 10:00:00,26.22,26.39,26.17,26.25,3138200.0,20.7667,20.9014,20.7271,20.7905,3138200.0
2014-10-21 10:30:00,26.26,26.39,26.25,26.28,2873000.0,20.7984,20.9014,20.7905,20.8142,2873000.0
2014-10-21 11:00:00,26.28,26.3,26.21,26.25,1636000.0,20.8142,20.8301,20.7588,20.7905,1636000.0
2014-10-21 11:30:00,26.25,26.29,26.25,26.27,1825600.0,20.7905,20.8221,20.7905,20.8063,1825600.0
2014-10-21 12:00:00,26.27,26.27,26.18,26.25,1839000.0,20.8063,20.8063,20.735,20.7905,1839000.0
2014-10-21 12:30:00,26.25,26.25,26.12,26.13,1522000.0,20.7905,20.7905,20.6875,20.6954,1522000.0
2014-10-21 13:00:00,26.13,26.13,26.04,26.09,3054800.0,20.6954,20.6954,20.6241,20.6637,3054800.0
2014-10-21 13:30:00,26.09,26.18,26.06,26.08,5648400.0,20.6637,20.735,20.64,20.6558,5648400.0
2014-10-21 14:00:00,26.08,26.11,26.05,26.09,2223800.0,20.6558,20.6796,20.6321,20.6637,2223800.0
2014-10-21 14:30:00,26.1,26.12,26.07,26.1,2448600.0,20.6717,20.6875,20.6479,20.6717,2448600.0
2014-10-21 15:00:00,26.1,26.15,26.08,26.15,2870400.0,20.6717,20.7113,20.6558,20.7113,2870400.0
2014-10-21 15:30:00,26.15,26.15,26.04,26.09,7183400.0,20.7113,20.7113,20.6241,20.6637,7183400.0
2014-10-22 09:30:00,26.25,26.3,25.99,26.1,2621800.0,20.7905,20.8301,20.5845,20.6717,2621800.0
2014-10-22 10:00:00,26.1,26.11,25.97,26.0,2648800.0,20.6717,20.6796,20.5687,20.5925,2648800.0
2014-10-22 10:30:00,26.0,26.06,25.97,26.0,2129000.0,20.5925,20.64,20.5687,20.5925,2129000.0
2014-10-22 11:00:00,26.0,26.11,25.97,26.1,2204000.0,20.5925,20.6796,20.5687,20.6717,2204000.0
2014-10-22 11:30:00,26.1,26.16,26.06,26.07,1901600.0,20.6717,20.7192,20.64,20.6479,1901600.0
2014-10-22 12:00:00,26.06,26.07,25.96,25.99,1788600.0,20.64,20.6479,20.5608,20.5845,1788600.0
2014-10-22 12:30:00,25.99,26.02,25.88,25.98,2539000.0,20.5845,20.6083,20.4974,20.5766,2539000.0
2014-10-22 13:00:00,25.98,26.0,25.82,25.85,1851000.0,20.5766,20.5925,20.4499,20.4737,1851000.0
2014-10-22 13:30:00,25.85,25.85,25.7,25.72,3647800.0,20.4737,20.4737,20.3549,20.3707,3647800.0
2014-10-22 14:00:00,25.71,25.86,25.68,25.82,2026200.0,20.3628,20.4816,20.339,20.4499,2026200.0
2014-10-22 14:30:00,25.82,25.94,25.78,25.93,3231800.0,20.4499,20.5449,20.4182,20.537,3231800.0
2014-10-22 15:00:00,25.93,25.96,25.8,25.82,2619600.0,20.537,20.5608,20.4341,20.4499,2619600.0
2014-10-22 15:30:00,25.81,25.82,25.69,25.74,7098000.0,20.442,20.4499,20.3469,20.3865,7098000.0
2014-10-23 09:30:00,26.09,26.38,25.96,26.38,4948800.0,20.6637,20.8934,20.5608,20.8934,4948800.0
2014-10-23 10:00:00,26.38,26.57,26.36,26.46,6600200.0,20.8934,21.0439,20.8776,20.9568,6600200.0
2014-10-23 10:30:00,26.46,26.5,26.4,26.47,2903200.0,20.9568,20.9885,20.9093,20.9647,2903200.0
2014-10-23 11:00:00,26.48,26.58,26.43,26.51,2370000.0,20.9726,21.0518,20.933,20.9964,2370000.0
2014-10-23 11:30:00,26.51,26.64,26.5,26.64,2173000.0,20.9964,21.0994,20.9885,21.0994,2173000.0
2014-10-23 12:00:00,26.64,26.67,26.51,26.6,1766000.0,21.0994,21.1231,20.9964,21.0677,1766000.0
2014-10-23 12:30:00,26.6,26.64,26.57,26.6,1321200.0,21.0677,21.0994,21.0439,21.0677,1321200.0
2014-10-23 13:00:00,26.6,26.64,26.58,26.64,705200.0,21.0677,21.0994,21.0518,21.0994,705200.0
2014-10-23 13:30:00,26.64,26.66,26.59,26.61,1185400.0,21.0994,21.1152,21.0598,21.0756,1185400.0
2014-10-23 14:00:00,26.61,26.76,26.61,26.74,1581200.0,21.0756,21.1944,21.0756,21.1786,1581200.0
2014-10-23 14:30:00,26.74,26.75,26.57,26.64,2691600.0,21.1786,21.1865,21.0439,21.0994,2691600.0
2014-10-23 15:00:00,26.64,26.68,26.49,26.66,3593800.0,21.0994,21.131,20.9806,21.1152,3593800.0
2014-10-23 15:30:00,26.66,26.74,26.57,26.61,4034600.0,21.1152,21.1786,21.0439,21.0756,4034600.0
2014-10-24 09:30:00,26.85,27.23,26.72,27.18,6043600.0,21.2657,21.5666,21.1627,21.527,6043600.0
2014-10-24 10:00:00,27.19,27.34,27.09,27.11,4219600.0,21.535,21.6538,21.4558,21.4716,4219600.0
2014-10-24 10:30:00,27.1,27.29,27.1,27.28,2426600.0,21.4637,21.6142,21.4637,21.6062,2426600.0
2014-10-24 11:00:00,27.28,27.29,27.15,27.15,1306400.0,21.6062,21.6142,21.5033,21.5033,1306400.0
2014-10-24 11:30:00,27.15,27.18,27.1,27.15,1885400.0,21.5033,21.527,21.4637,21.5033,1885400.0
2014-10-24 12:00:00,27.14,27.25,27.11,27.12,1172400.0,21.4954,21.5825,21.4716,21.4795,1172400.0
2014-10-24 12:30:00,27.12,27.2,27.1,27.13,1264800.0,21.4795,21.5429,21.4637,21.4874,1264800.0
2014-10-24 13:00:00,27.13,27.15,27.04,27.07,1166600.0,21.4874,21.5033,21.4162,21.4399,1166600.0
2014-10-24 13:30:00,27.07,27.14,26.99,27.02,1505200.0,21.4399,21.4954,21.3766,21.4003,1505200.0
2014-10-24 14:00:00,27.03,27.14,27.02,27.05,1254400.0,21.4082,21.4954,21.4003,21.4241,1254400.0
2014-10-24 14:30:00,27.06,27.08,27.0,27.03,2279200.0,21.432,21.4478,21.3845,21.4082,2279200.0
2014-10-24 15:00:00,27.03,27.1,27.03,27.1,1663600.0,21.4082,21.4637,21.4082,21.4637,1663600.0
2014-10-24 15:30:00,27.1,27.15,27.07,27.13,5116000.0,21.4637,21.5033,21.4399,21.4874,5116000.0
2014-10-27 09:30:00,27.05,27.12,26.96,27.04,1753800.0,21.4241,21.4795,21.3528,21.4162,1753800.0
2014-10-27 10:00:00,27.04,27.23,26.97,27.2,1349200.0,21.4162,21.5666,21.3607,21.5429,1349200.0
2014-10-27 10:30:00,27.2,27.25,27.14,27.23,1788400.0,21.5429,21.5825,21.4954,21.5666,1788400.0
2014-10-27 11:00:00,27.23,27.27,27.17,27.19,1604000.0,21.5666,21.5983,21.5191,21.535,1604000.0
2014-10-27 11:30:00,27.2,27.21,27.07,27.11,1444000.0,21.5429,21.5508,21.4399,21.4716,1444000.0
2014-10-27 12:00:00,27.11,27.18,27.05,27.07,1654800.0,21.4716,21.527,21.4241,21.4399,1654800.0
2014-10-27 12:30:00,27.07,27.1,27.02,27.07,1408200.0,21.4399,21.4637,21.4003,21.4399,1408200.0
2014-10-27 13:00:00,27.07,27.18,27.06,27.13,1366200.0,21.4399,21.527,21.432,21.4874,1366200.0
2014-10-27 13:30:00,27.13,27.14,27.04,27.11,1238200.0,21.4874,21.4954,21.4162,21.4716,1238200.0
2014-10-27 14:00:00,27.11,27.11,26.98,26.99,1635000.0,21.4716,21.4716,21.3686,21.3766,1635000.0
2014-10-27 14:30:00,26.99,27.02,26.91,26.93,1540600.0,21.3766,21.4003,21.3132,21.329,1540600.0
2014-10-27 15:00:00,26.92,27.0,26.92,26.96,1761600.0,21.3211,21.3845,21.3211,21.3528,1761600.0
2014-10-27 15:30:00,26.95,27.05,26.93,27.03,3939800.0,21.3449,21.4241,21.329,21.4082,3939800.0
2014-10-28 09:30:00,27.07,27.47,27.06,27.39,3297400.0,21.4399,21.7567,21.432,21.6934,3297400.0
2014-10-28 10:00:00,27.39,27.43,27.33,27.39,2022200.0,21.6934,21.725,21.6458,21.6934,2022200.0
2014-10-28 10:30:00,27.39,27.43,27.33,27.4,1484400.0,21.6934,21.725,21.6458,21.7013,1484400.0
2014-10-28 11:00:00,27.4,27.53,27.39,27.46,3086200.0,21.7013,21.8043,21.6934,21.7488,3086200.0
2014-10-28 11:30:00,27.46,27.52,27.38,27.38,2005200.0,21.7488,21.7963,21.6854,21.6854,2005200.0
2014-10-28 12:00:00,27.39,27.41,27.32,27.35,794600.0,21.6934,21.7092,21.6379,21.6617,794600.0
2014-10-28 12:30:00,27.35,27.37,27.2,27.21,1049200.0,21.6617,21.6775,21.5429,21.5508,1049200.0
2014-10-28 13:00:00,27.21,27.24,27.14,27.24,1175200.0,21.5508,21.5746,21.4954,21.5746,1175200.0
2014-10-28 13:30:00,27.24,27.28,27.2,27.23,1076600.0,21.5746,21.6062,21.5429,21.5666,1076600.0
2014-10-28 14:00:00,27.23,27.25,27.18,27.25,1076000.0,21.5666,21.5825,21.527,21.5825,1076000.0
2014-10-28 14:30:00,27.25,27.25,27.18,27.23,883400.0,21.5825,21.5825,21.527,21.5666,883400.0
2014-10-28 15:00:00,27.23,27.35,27.23,27.33,1920400.0,21.5666,21.6617,21.5666,21.6458,1920400.0
2014-10-28 15:30:00,27.33,27.38,27.27,27.36,3801800.0,21.6458,21.6854,21.5983,21.6696,3801800.0
2014-10-29 09:30:00,27.27,27.43,27.25,27.41,2605600.0,21.5983,21.725,21.5825,21.7092,2605600.0
2014-10-29 10:00:00,27.41,27.44,27.28,27.29,2856200.0,21.7092,21.733,21.6062,21.6142,2856200.0
2014-10-29 10:30:00,27.29,27.4,27.29,27.35,2772600.0,21.6142,21.7013,21.6142,21.6617,2772600.0
2014-10-29 11:00:00,27.35,27.36,27.34,27.36,2202800.0,21.6617,21.6696,21.6538,21.6696,2202800.0
2014-10-29 11:30:00,27.36,27.45,27.32,27.4,2113800.0,21.6696,21.7409,21.6379,21.7013,2113800.0
2014-10-29 12:00:00,27.4,27.4,27.32,27.32,1370200.0,21.7013,21.7013,21.6379,21.6379,1370200.0
2014-10-29 12:30:00,27.32,27.37,27.29,27.35,1613400.0,21.6379,21.6775,21.6142,21.6617,1613400.0
2014-10-29 13:00:00,27.34,27.36,27.33,27.35,958200.0,21.6538,21.6696,21.6458,21.6617,958200.0
2014-10-29 13:30:00,27.35,27.39,27.3,27.38,1367000.0,21.6617,21.6934,21.6221,21.6854,1367000.0
2014-10-29 14:00:00,27.38,27.39,27.18,27.35,3050600.0,21.6854,21.6934,21.527,21.6617,3050600.0
2014-10-29 14:30:00,27.35,27.38,27.27,27.34,1685800.0,21.6617,21.6854,21.5983,21.6538,1685800.0
2014-10-29 15:00:00,27.34,27.36,27.2,27.36,1899000.0,21.6538,21.6696,21.5429,21.6696,1899000.0
2014-10-29 15:30:00,27.36,27.47,27.35,27.45,3923800.0,21.6696,21.7567,21.6617,21.7409,3923800.0
2014-10-30 09:30:00,27.21,27.45,27.18,27.2,2426200.0,21.5508,21.7409,21.527,21.5429,2426200.0
2014-10-30 10:00:00,27.2,27.23,27.1,27.11,1795800.0,21.5429,21.5666,21.4637,21.4716,1795800.0
2014-10-30 10:30:00,27.12,27.17,27.04,27.08,1299000.0,21.4795,21.5191,21.4162,21.4478,1299000.0
2014-10-30 11:00:00,27.08,27.15,27.08,27.11,1455600.0,21.4478,21.5033,21.4478,21.4716,1455600.0
2014-10-30 11:30:00,27.11,27.19,27.09,27.18,1052200.0,21.4716,21.535,21.4558,21.527,1052200.0
2014-10-30 12:00:00,27.18,27.24,27.14,27.23,818400.0,21.527,21.5746,21.4954,21.5666,818400.0
2014-10-30 12:30:00,27.23,27.25,27.18,27.2,1111400.0,21.5666,21.5825,21.527,21.5429,1111400.0
2014-10-30 13:00:00,27.2,27.31,27.19,27.25,1809800.0,21.5429,21.63,21.535,21.5825,1809800.0
2014-10-30 13:30:00,27.25,27.26,27.2,27.21,2086800.0,21.5825,21.5904,21.5429,21.5508,2086800.0
2014-10-30 14:00:00,27.21,27.25,27.13,27.17,2324000.0,21.5508,21.5825,21.4874,21.5191,2324000.0
2014-10-30 14:30:00,27.17,27.17,27.04,27.07,1210400.0,21.5191,21.5191,21.4162,21.4399,1210400.0
2014-10-30 15:00:00,27.07,27.15,27.07,27.13,1085600.0,21.4399,21.5033,21.4399,21.4874,1085600.0
2014-10-30 15:30:00,27.13,27.2,27.13,27.17,3632600.0,21.4874,21.5429,21.4874,21.5191,3632600.0
2014-10-31 09:30:00,27.83,27.85,27.46,27.47,4843800.0,22.0419,22.0577,21.7488,21.7567,4843800.0
2014-10-31 10:00:00,27.47,27.57,27.38,27.52,1888800.0,21.7567,21.8359,21.6854,21.7963,1888800.0
2014-10-31 10:30:00,27.52,27.57,27.47,27.49,1895000.0,21.7963,21.8359,21.7567,21.7726,1895000.0
2014-10-31 11:00:00,27.49,27.6,27.46,27.58,1496200.0,21.7726,21.8597,21.7488,21.8439,1496200.0
2014-10-31 11:30:00,27.58,27.6,27.49,27.5,1065600.0,21.8439,21.8597,21.7726,21.7805,1065600.0
2014-10-31 12:00:00,27.5,27.52,27.42,27.44,1494400.0,21.7805,21.7963,21.7171,21.733,1494400.0
2014-10-31 12:30:00,27.44,27.51,27.41,27.5,1033600.0,21.733,21.7884,21.7092,21.7805,1033600.0
2014-10-31 13:00:00,27.5,27.54,27.49,27.5,1393000.0,21.7805,21.8122,21.7726,21.7805,1393000.0
2014-10-31 13:30:00,27.5,27.51,27.45,27.5,1567600.0,21.7805,21.7884,21.7409,21.7805,1567600.0
2014-10-31 14:00:00,27.5,27.59,27.49,27.58,817600.0,21.7805,21.8518,21.7726,21.8439,817600.0
2014-10-31 14:30:00,27.58,27.6,27.53,27.58,1221800.0,21.8439,21.8597,21.8043,21.8439,1221800.0
2014-10-31 15:00:00,27.58,27.63,27.53,27.6,1131800.0,21.8439,21.8835,21.8043,21.8597,1131800.0
2014-10-31 15:30:00,27.6,27.68,27.57,27.66,4166200.0,21.8597,21.9231,21.8359,21.9072,4166200.0
2014-11-03 09:30:00,27.63,27.91,27.63,27.74,2682400.0,21.8835,22.1052,21.8835,21.9706,2682400.0
2014-11-03 10:00:00,27.75,27.82,27.64,27.65,1807200.0,21.9785,22.0339,21.8914,21.8993,1807200.0
2014-11-03 10:30:00,27.65,27.75,27.65,27.68,1725200.0,21.8993,21.9785,21.8993,21.9231,1725200.0
2014-11-03 11:00:00,27.68,27.75,27.68,27.74,1038200.0,21.9231,21.9785,21.9231,21.9706,1038200.0
2014-11-03 11:30:00,27.74,27.78,27.71,27.75,1282000.0,21.9706,22.0023,21.9468,21.9785,1282000.0
2014-11-03 12:00:00,27.75,27.79,27.71,27.73,721200.0,21.9785,22.0102,21.9468,21.9627,721200.0
2014-11-03 12:30:00,27.72,27.79,27.71,27.75,862800.0,21.9547,22.0102,21.9468,21.9785,862800.0
2014-11-03 13:00:00,27.76,27.79,27.75,27.78,614200.0,21.9864,22.0102,21.9785,22.0023,614200.0
2014-11-03 13:30:00,27.78,27.79,27.69,27.7,915000.0,22.0023,22.0102,21.931,21.9389,915000.0
2014-11-03 14:00:00,27.7,27.75,27.7,27.71,1309200.0,21.9389,21.9785,21.9389,21.9468,1309200.0
2014-11-03 14:30:00,27.71,27.75,27.68,27.72,860600.0,21.9468,21.9785,21.9231,21.9547,860600.0
2014-11-03 15:00:00,27.72,27.77,27.71,27.72,1152800.0,21.9547,21.9943,21.9468,21.9547,1152800.0
2014-11-03 15:30:00,27.72,27.8,27.71,27.8,2888200.0,21.9547,22.0181,21.9468,22.0181,2888200.0
2014-11-04 09:30:00,27.81,27.86,27.5,27.55,2463200.0,22.026,22.0656,21.7805,21.8201,2463200.0
2014-11-04 10:00:00,27.55,27.59,27.37,27.4,1939000.0,21.8201,21.8518,21.6775,21.7013,1939000.0
2014-11-04 10:30:00,27.4,27.44,27.28,27.28,2034400.0,21.7013,21.733,21.6062,21.6062,2034400.0
2014-11-04 11:00:00,27.28,27.3,27.1,27.14,3242400.0,21.6062,21.6221,21.4637,21.4954,3242400.0
2014-11-04 11:30:00,27.14,27.22,27.11,27.21,1148200.0,21.4954,21.5587,21.4716,21.5508,1148200.0
2014-11-04 12:00:00,27.21,27.33,27.19,27.31,1162400.0,21.5508,21.6458,21.535,21.63,1162400.0
2014-11-04 12:30:00,27.31,27.36,27.29,27.31,1074600.0,21.63,21.6696,21.6142,21.63,1074600.0
2014-11-04 13:00:00,27.32,27.32,27.2,27.21,927000.0,21.6379,21.6379,21.5429,21.5508,927000.0
2014-11-04 13:30:00,27.2,27.31,27.18,27.29,1001000.0,21.5429,21.63,21.527,21.6142,1001000.0
2014-11-04 14:00:00,27.29,27.32,27.22,27.26,1168800.0,21.6142,21.6379,21.5587,21.5904,1168800.0
2014-11-04 14:30:00,27.26,27.34,27.25,27.32,1311200.0,21.5904,21.6538,21.5825,21.6379,1311200.0
2014-11-04 15:00:00,27.32,27.34,27.29,27.31,1843200.0,21.6379,21.6538,21.6142,21.63,1843200.0
2014-11-04 15:30:00,27.3,27.34,27.27,27.31,4315000.0,21.6221,21.6538,21.5983,21.63,4315000.0
2014-11-05 09:30:00,27.43,27.61,27.29,27.4,1718200.0,21.725,21.8676,21.6142,21.7013,1718200.0
2014-11-05 10:00:00,27.39,27.43,27.23,27.25,1831400.0,21.6934,21.725,21.5666,21.5825,1831400.0
2014-11-05 10:30:00,27.25,27.36,27.25,27.36,1974200.0,21.5825,21.6696,21.5825,21.6696,1974200.0
2014-11-05 11:00:00,27.36,27.49,27.36,27.42,1550600.0,21.6696,21.7726,21.6696,21.7171,1550600.0
2014-11-05 11:30:00,27.42,27.43,27.37,27.43,687200.0,21.7171,21.725,21.6775,21.725,687200.0
2014-11-05 12:00:00,27.42,27.5,27.41,27.48,801800.0,21.7171,21.7805,21.7092,21.7647,801800.0
2014-11-05 12:30:00,27.47,27.51,27.46,27.48,453000.0,21.7567,21.7884,21.7488,21.7647,453000.0
2014-11-05 13:00:00,27.47,27.5,27.42,27.45,550600.0,21.7567,21.7805,21.7171,21.7409,550600.0
2014-11-05 13:30:00,27.45,27.46,27.36,27.37,663800.0,21.7409,21.7488,21.6696,21.6775,663800.0
2014-11-05 14:00:00,27.37,27.47,27.36,27.44,948400.0,21.6775,21.7567,21.6696,21.733,948400.0
2014-11-05 14:30:00,27.44,27.5,27.44,27.5,821600.0,21.733,21.7805,21.733,21.7805,821600.0
2014-11-05 15:00:00,27.5,27.52,27.46,27.5,978400.0,21.7805,21.7963,21.7488,21.7805,978400.0
2014-11-05 15:30:00,27.5,27.56,27.48,27.55,2838800.0,21.7805,21.828,21.7647,21.8201,2838800.0
2014-11-06 09:30:00,27.64,27.73,27.44,27.5,1562400.0,21.8914,21.9627,21.733,21.7805,1562400.0
2014-11-06 10:00:00,27.5,27.5,27.3,27.38,1278800.0,21.7805,21.7805,21.6221,21.6854,1278800.0
2014-11-06 10:30:00,27.39,27.4,27.32,27.4,1506000.0,21.6934,21.7013,21.6379,21.7013,1506000.0
2014-11-06 11:00:00,27.39,27.57,27.39,27.56,1392400.0,21.6934,21.8359,21.6934,21.828,1392400.0
2014-11-06 11:30:00,27.56,27.61,27.55,27.55,1143800.0,21.828,21.8676,21.8201,21.8201,1143800.0
2014-11-06 12:00:00,27.54,27.58,27.49,27.57,1316400.0,21.8122,21.8439,21.7726,21.8359,1316400.0
2014-11-06 12:30:00,27.57,27.61,27.56,27.59,936200.0,21.8359,21.8676,21.828,21.8518,936200.0
2014-11-06 13:00:00,27.58,27.67,27.56,27.66,585400.0,21.8439,21.9151,21.828,21.9072,585400.0
2014-11-06 13:30:00,27.65,27.67,27.63,27.66,776000.0,21.8993,21.9151,21.8835,21.9072,776000.0
2014-11-06 14:00:00,27.67,27.72,27.65,27.71,1166600.0,21.9151,21.9547,21.8993,21.9468,1166600.0
2014-11-06 14:30:00,27.71,27.72,27.66,27.67,1441600.0,21.9468,21.9547,21.9072,21.9151,1441600.0
2014-11-06 15:00:00,27.68,27.7,27.63,27.65,1637200.0,21.9231,21.9389,21.8835,21.8993,1637200.0
2014-11-06 15:30:00,27.65,27.71,27.64,27.68,2361800.0,21.8993,21.9468,21.8914,21.9231,2361800.0
2014-11-07 09:30:00,27.73,27.73,27.32,27.49,3177200.0,21.9627,21.9627,21.6379,21.7726,3177200.0
2014-11-07 10:00:00,27.49,27.61,27.47,27.49,1037000.0,21.7726,21.8676,21.7567,21.7726,1037000.0
2014-11-07 10:30:00,27.49,27.49,27.4,27.41,1352400.0,21.7726,21.7726,21.7013,21.7092,1352400.0
2014-11-07 11:00:00,27.41,27.5,27.39,27.5,1133400.0,21.7092,21.7805,21.6934,21.7805,1133400.0
2014-11-07 11:30:00,27.5,27.52,27.28,27.32,3816800.0,21.7805,21.7963,21.6062,21.6379,3816800.0
2014-11-07 12:00:00,27.33,27.37,27.29,27.3,1902000.0,21.6458,21.6775,21.6142,21.6221,1902000.0
2014-11-07 12:30:00,27.29,27.29,27.2,27.28,1784400.0,21.6142,21.6142,21.5429,21.6062,1784400.0
2014-11-07 13:00:00,27.28,27.31,27.24,27.27,1580000.0,21.6062,21.63,21.5746,21.5983,1580000.0
2014-11-07 13:30:00,27.27,27.31,27.25,27.3,1551400.0,21.5983,21.63,21.5825,21.6221,1551400.0
2014-11-07 14:00:00,27.3,27.39,27.28,27.38,1518600.0,21.6221,21.6934,21.6062,21.6854,1518600.0
2014-11-07 14:30:00,27.38,27.45,27.36,27.42,1971600.0,21.6854,21.7409,21.6696,21.7171,1971600.0
2014-11-07 15:00:00,27.42,27.47,27.42,27.46,1589400.0,21.7171,21.7567,21.7171,21.7488,1589400.0
2014-11-07 15:30:00,27.46,27.61,27.43,27.58,6065000.0,21.7488,21.8676,21.725,21.8439,6065000.0
2014-11-10 09:30:00,27.62,27.63,25.9,26.0,33624000.0,21.8755,21.8835,20.5133,20.5925,33624000.0
2014-11-10 10:00:00,25.99,26.74,25.96,26.65,21084000.0,20.5845,21.1786,20.5608,21.1073,21084000.0
2014-11-10 10:30:00,26.65,26.9,26.64,26.85,8229600.0,21.1073,21.3053,21.0994,21.2657,8229600.0
2014-11-10 11:00:00,26.85,26.86,26.58,26.59,5294800.0,21.2657,21.2736,21.0518,21.0598,5294800.0
2014-11-10 11:30:00,26.6,26.71,26.53,26.57,3833800.0,21.0677,21.1548,21.0122,21.0439,3833800.0
2014-11-10 12:00:00,26.57,26.58,26.5,26.52,3042800.0,21.0439,21.0518,20.9885,21.0043,3042800.0
2014-11-10 12:30:00,26.52,26.52,26.28,26.43,3805800.0,21.0043,21.0043,20.8142,20.933,3805800.0
2014-11-10 13:00:00,26.42,26.49,26.35,26.36,2700600.0,20.9251,20.9806,20.8697,20.8776,2700600.0
2014-11-10 13:30:00,26.36,26.43,26.29,26.35,2976600.0,20.8776,20.933,20.8221,20.8697,2976600.0
2014-11-10 14:00:00,26.35,26.49,26.31,26.46,3518800.0,20.8697,20.9806,20.838,20.9568,3518800.0
2014-11-10 14:30:00,26.46,26.46,26.32,26.34,5268600.0,20.9568,20.9568,20.8459,20.8617,5268600.0
2014-11-10 15:00:00,26.34,26.34,26.23,26.27,8112200.0,20.8617,20.8617,20.7746,20.8063,8112200.0
2014-11-10 15:30:00,26.27,26.5,26.21,26.47,14749200.0,20.8063,20.9885,20.7588,20.9647,14749200.0
2014-11-11 09:30:00,26.44,26.44,25.78,25.88,15006600.0,20.941,20.941,20.4182,20.4974,15006600.0
2014-11-11 10:00:00,25.87,26.18,25.87,26.11,8696800.0,20.4895,20.735,20.4895,20.6796,8696800.0
2014-11-11 10:30:00,26.12,26.18,25.96,25.97,4662400.0,20.6875,20.735,20.5608,20.5687,4662400.0
2014-11-11 11:00:00,25.97,26.01,25.88,25.99,4678600.0,20.5687,20.6004,20.4974,20.5845,4678600.0
2014-11-11 11:30:00,25.99,26.07,25.97,26.05,4056800.0,20.5845,20.6479,20.5687,20.6321,4056800.0
2014-11-11 12:00:00,26.04,26.09,26.02,26.06,2341200.0,20.6241,20.6637,20.6083,20.64,2341200.0
2014-11-11 12:30:00,26.06,26.17,26.05,26.15,2445400.0,20.64,20.7271,20.6321,20.7113,2445400.0
2014-11-11 13:00:00,26.15,26.27,26.13,26.24,3046800.0,20.7113,20.8063,20.6954,20.7825,3046800.0
2014-11-11 13:30:00,26.24,26.54,26.22,26.34,5676400.0,20.7825,21.0202,20.7667,20.8617,5676400.0
2014-11-11 14:00:00,26.34,26.54,26.34,26.53,4395600.0,20.8617,21.0202,20.8617,21.0122,4395600.0
2014-11-11 14:30:00,26.53,26.55,26.37,26.43,2744800.0,21.0122,21.0281,20.8855,20.933,2744800.0
2014-11-11 15:00:00,26.43,26.53,26.41,26.47,3948600.0,20.933,21.0122,20.9172,20.9647,3948600.0
2014-11-11 15:30:00,26.47,26.52,26.44,26.48,5784000.0,20.9647,21.0043,20.941,20.9726,5784000.0
2014-11-12 09:30:00,26.5,26.99,26.44,26.91,10457600.0,20.9885,21.3766,20.941,21.3132,10457600.0
2014-11-12 10:00:00,26.9,27.0,26.84,26.87,5306000.0,21.3053,21.3845,21.2578,21.2815,5306000.0
2014-11-12 10:30:00,26.88,26.95,26.77,26.86,5122200.0,21.2894,21.3449,21.2023,21.2736,5122200.0
2014-11-12 11:00:00,26.85,26.86,26.69,26.74,4800200.0,21.2657,21.2736,21.139,21.1786,4800200.0
2014-11-12 11:30:00,26.75,26.81,26.72,26.8,3063600.0,21.1865,21.234,21.1627,21.2261,3063600.0
2014-11-12 12:00:00,26.8,26.88,26.78,26.87,2942400.0,21.2261,21.2894,21.2102,21.2815,2942400.0
2014-11-12 12:30:00,26.87,26.87,26.8,26.86,1359000.0,21.2815,21.2815,21.2261,21.2736,1359000.0
2014-11-12 13:00:00,26.86,26.86,26.78,26.8,1395200.0,21.2736,21.2736,21.2102,21.2261,1395200.0
2014-11-12 13:30:00,26.8,26.82,26.77,26.79,1545200.0,21.2261,21.2419,21.2023,21.2182,1545200.0
2014-11-12 14:00:00,26.79,26.8,26.74,26.75,1985200.0,21.2182,21.2261,21.1786,21.1865,1985200.0
2014-11-12 14:30:00,26.75,26.75,26.69,26.71,2890000.0,21.1865,21.1865,21.139,21.1548,2890000.0
2014-11-12 15:00:00,26.71,26.75,26.65,26.75,2781400.0,21.1548,21.1865,21.1073,21.1865,2781400.0
2014-11-12 15:30:00,26.75,26.82,26.74,26.8,5146000.0,21.1865,21.2419,21.1786,21.2261,5146000.0
2014-11-13 09:30:00,26.85,27.16,26.71,27.15,6002800.0,21.2657,21.5112,21.1548,21.5033,6002800.0
2014-11-13 10:00:00,27.15,27.24,27.09,27.2,3287200.0,21.5033,21.5746,21.4558,21.5429,3287200.0
2014-11-13 10:30:00,27.2,27.24,27.17,27.2,2610600.0,21.5429,21.5746,21.5191,21.5429,2610600.0
2014-11-13 11:00:00,27.2,27.24,27.13,27.14,3323000.0,21.5429,21.5746,21.4874,21.4954,3323000.0
2014-11-13 11:30:00,27.14,27.15,27.08,27.14,1942200.0,21.4954,21.5033,21.4478,21.4954,1942200.0
2014-11-13 12:00:00,27.15,27.24,27.1,27.24,1167000.0,21.5033,21.5746,21.4637,21.5746,1167000.0
2014-11-13 12:30:00,27.24,27.31,27.2,27.2,1983800.0,21.5746,21.63,21.5429,21.5429,1983800.0
2014-11-13 13:00:00,27.2,27.22,27.09,27.12,1750000.0,21.5429,21.5587,21.4558,21.4795,1750000.0
2014-11-13 13:30:00,27.12,27.16,27.03,27.15,2390400.0,21.4795,21.5112,21.4082,21.5033,2390400.0
2014-11-13 14:00:00,27.15,27.2,27.03,27.07,1749400.0,21.5033,21.5429,21.4082,21.4399,1749400.0
2014-11-13 14:30:00,27.07,27.18,27.05,27.13,1171000.0,21.4399,21.527,21.4241,21.4874,1171000.0
2014-11-13 15:00:00,27.12,27.21,27.11,27.13,1692800.0,21.4795,21.5508,21.4716,21.4874,1692800.0
2014-11-13 15:30:00,27.13,27.2,27.1,27.15,4213800.0,21.4874,21.5429,21.4637,21.5033,4213800.0
2014-11-14 09:30:00,27.22,27.24,26.99,27.1,2528200.0,21.5587,21.5746,21.3766,21.4637,2528200.0
2014-11-14 10:00:00,27.1,27.13,26.99,27.03,2172400.0,21.4637,21.4874,21.3766,21.4082,2172400.0
2014-11-14 10:30:00,27.04,27.12,26.93,27.07,1438400.0,21.4162,21.4795,21.329,21.4399,1438400.0
2014-11-14 11:00:00,27.07,27.12,27.06,27.07,990600.0,21.4399,21.4795,21.432,21.4399,990600.0
2014-11-14 11:30:00,27.07,27.11,27.03,27.08,609400.0,21.4399,21.4716,21.4082,21.4478,609400.0
2014-11-14 12:00:00,27.08,27.08,26.98,26.99,769400.0,21.4478,21.4478,21.3686,21.3766,769400.0
2014-11-14 12:30:00,26.99,27.0,26.91,26.93,1322400.0,21.3766,21.3845,21.3132,21.329,1322400.0
2014-11-14 13:00:00,26.93,27.0,26.91,26.93,785800.0,21.329,21.3845,21.3132,21.329,785800.0
2014-11-14 13:30:00,26.94,26.97,26.91,26.92,815800.0,21.337,21.3607,21.3132,21.3211,815800.0
2014-11-14 14:00:00,26.92,26.99,26.89,26.98,775000.0,21.3211,21.3766,21.2974,21.3686,775000.0
2014-11-14 14:30:00,26.98,27.02,26.97,26.99,1056600.0,21.3686,21.4003,21.3607,21.3766,1056600.0
2014-11-14 15:00:00,27.0,27.05,26.99,27.04,940200.0,21.3845,21.4241,21.3766,21.4162,940200.0
2014-11-14 15:30:00,27.04,27.06,27.0,27.05,2368000.0,21.4162,21.432,21.3845,21.4241,2368000.0
2014-11-17 09:30:00,27.0,27.11,26.85,27.11,2545000.0,21.3845,21.4716,21.2657,21.4716,2545000.0
2014-11-17 10:00:00,27.11,27.18,27.05,27.1,1231000.0,21.4716,21.527,21.4241,21.4637,1231000.0
2014-11-17 10:30:00,27.1,27.11,27.05,27.1,1188000.0,21.4637,21.4716,21.4241,21.4637,1188000.0
2014-11-17 11:00:00,27.1,27.1,27.03,27.03,901800.0,21.4637,21.4637,21.4082,21.4082,901800.0
2014-11-17 11:30:00,27.03,27.03,26.96,26.97,1223000.0,21.4082,21.4082,21.3528,21.3607,1223000.0
2014-11-17 12:00:00,26.97,27.0,26.95,27.0,694600.0,21.3607,21.3845,21.3449,21.3845,694600.0
2014-11-17 12:30:00,27.0,27.07,26.99,27.0,774200.0,21.3845,21.4399,21.3766,21.3845,774200.0
2014-11-17 13:00:00,27.0,27.07,26.99,27.04,1122200.0,21.3845,21.4399,21.3766,21.4162,1122200.0
2014-11-17 13:30:00,27.04,27.06,27.0,27.06,1440800.0,21.4162,21.432,21.3845,21.432,1440800.0
2014-11-17 14:00:00,27.06,27.13,27.03,27.09,2144400.0,21.432,21.4874,21.4082,21.4558,2144400.0
2014-11-17 14:30:00,27.09,27.15,27.07,27.14,1886200.0,21.4558,21.5033,21.4399,21.4954,1886200.0
2014-11-17 15:00:00,27.14,27.14,27.05,27.06,2428600.0,21.4954,21.4954,21.4241,21.432,2428600.0
2014-11-17 15:30:00,27.06,27.1,27.04,27.08,3568600.0,21.432,21.4637,21.4162,21.4478,3568600.0
2014-11-18 09:30:00,27.1,27.1,26.92,26.93,2658200.0,21.4637,21.4637,21.3211,21.329,2658200.0
2014-11-18 10:00:00,26.94,27.06,26.89,27.02,2232800.0,21.337,21.432,21.2974,21.4003,2232800.0
2014-11-18 10:30:00,27.02,27.08,26.97,27.06,1401400.0,21.4003,21.4478,21.3607,21.432,1401400.0
2014-11-18 11:00:00,27.07,27.07,27.0,27.05,979000.0,21.4399,21.4399,21.3845,21.4241,979000.0
2014-11-18 11:30:00,27.05,27.15,27.04,27.14,801800.0,21.4241,21.5033,21.4162,21.4954,801800.0
2014-11-18 12:00:00,27.14,27.15,27.06,27.08,644600.0,21.4954,21.5033,21.432,21.4478,644600.0
2014-11-18 12:30:00,27.08,27.19,27.07,27.18,1744400.0,21.4478,21.535,21.4399,21.527,1744400.0
2014-11-18 13:00:00,27.18,27.21,27.15,27.18,857600.0,21.527,21.5508,21.5033,21.527,857600.0
2014-11-18 13:30:00,27.18,27.18,27.12,27.16,1051000.0,21.527,21.527,21.4795,21.5112,1051000.0
2014-11-18 14:00:00,27.16,27.22,27.13,27.2,1666800.0,21.5112,21.5587,21.4874,21.5429,1666800.0
2014-11-18 14:30:00,27.2,27.27,27.18,27.25,1166000.0,21.5429,21.5983,21.527,21.5825,1166000.0
2014-11-18 15:00:00,27.25,27.29,27.23,27.23,1349000.0,21.5825,21.6142,21.5666,21.5666,1349000.0
2014-11-18 15:30:00,27.23,27.25,27.18,27.21,4745200.0,21.5666,21.5825,21.527,21.5508,4745200.0
2014-11-19 09:30:00,27.17,27.21,27.06,27.14,3125400.0,21.5191,21.5508,21.432,21.4954,3125400.0
2014-11-19 10:00:00,27.14,27.14,26.98,27.0,2446800.0,21.4954,21.4954,21.3686,21.3845,2446800.0
2014-11-19 10:30:00,27.0,27.07,27.0,27.02,1880400.0,21.3845,21.4399,21.3845,21.4003,1880400.0
2014-11-19 11:00:00,27.03,27.03,26.96,27.0,1779800.0,21.4082,21.4082,21.3528,21.3845,1779800.0
2014-11-19 11:30:00,27.01,27.06,26.99,27.05,1692200.0,21.3924,21.432,21.3766,21.4241,1692200.0
2014-11-19 12:00:00,27.05,27.08,27.05,27.07,1300000.0,21.4241,21.4478,21.4241,21.4399,1300000.0
2014-11-19 12:30:00,27.07,27.08,27.06,27.08,893000.0,21.4399,21.4478,21.432,21.4478,893000.0
2014-11-19 13:00:00,27.08,27.08,27.04,27.07,892400.0,21.4478,21.4478,21.4162,21.4399,892400.0
2014-11-19 13:30:00,27.07,27.13,27.06,27.1,1262400.0,21.4399,21.4874,21.432,21.4637,1262400.0
2014-11-19 14:00:00,27.1,27.14,27.05,27.06,3005400.0,21.4637,21.4954,21.4241,21.432,3005400.0
2014-11-19 14:30:00,27.06,27.09,27.03,27.07,2562600.0,21.432,21.4558,21.4082,21.4399,2562600.0
2014-11-19 15:00:00,27.07,27.15,27.06,27.1,2839000.0,21.4399,21.5033,21.432,21.4637,2839000.0
2014-11-19 15:30:00,27.11,27.2,27.1,27.18,4979800.0,21.4716,21.5429,21.4637,21.527,4979800.0
2014-11-20 09:30:00,27.18,27.24,27.03,27.19,2600600.0,21.527,21.5746,21.4082,21.535,2600600.0
2014-11-20 10:00:00,27.18,27.22,27.11,27.16,1591600.0,21.527,21.5587,21.4716,21.5112,1591600.0
2014-11-20 10:30:00,27.17,27.21,27.15,27.18,1237000.0,21.5191,21.5508,21.5033,21.527,1237000.0
2014-11-20 11:00:00,27.18,27.21,27.15,27.15,1076600.0,21.527,21.5508,21.5033,21.5033,1076600.0
2014-11-20 11:30:00,27.16,27.21,27.15,27.17,757200.0,21.5112,21.5508,21.5033,21.5191,757200.0
2014-11-20 12:00:00,27.16,27.2,27.14,27.18,754200.0,21.5112,21.5429,21.4954,21.527,754200.0
2014-11-20 12:30:00,27.19,27.21,27.13,27.14,567200.0,21.535,21.5508,21.4874,21.4954,567200.0
2014-11-20 13:00:00,27.14,27.18,27.14,27.18,629800.0,21.4954,21.527,21.4954,21.527,629800.0
2014-11-20 13:30:00,27.18,27.21,27.15,27.16,668200.0,21.527,21.5508,21.5033,21.5112,668200.0
2014-11-20 14:00:00,27.16,27.18,27.15,27.18,500800.0,21.5112,21.527,21.5033,21.527,500800.0
2014-11-20 14:30:00,27.18,27.18,27.14,27.15,516000.0,21.527,21.527,21.4954,21.5033,516000.0
2014-11-20 15:00:00,27.14,27.18,27.12,27.18,943200.0,21.4954,21.527,21.4795,21.527,943200.0
2014-11-20 15:30:00,27.18,27.2,27.16,27.2,2759800.0,21.527,21.5429,21.5112,21.5429,2759800.0
2014-11-21 09:30:00,27.43,27.6,27.18,27.2,4896200.0,21.725,21.8597,21.527,21.5429,4896200.0
2014-11-21 10:00:00,27.2,27.29,27.19,27.25,2273200.0,21.5429,21.6142,21.535,21.5825,2273200.0
2014-11-21 10:30:00,27.25,27.28,27.2,27.22,1756200.0,21.5825,21.6062,21.5429,21.5587,1756200.0
2014-11-21 11:00:00,27.22,27.22,27.11,27.11,2611200.0,21.5587,21.5587,21.4716,21.4716,2611200.0
2014-11-21 11:30:00,27.11,27.14,27.09,27.12,2695400.0,21.4716,21.4954,21.4558,21.4795,2695400.0
2014-11-21 12:00:00,27.12,27.13,27.07,27.09,1215400.0,21.4795,21.4874,21.4399,21.4558,1215400.0
2014-11-21 12:30:00,27.1,27.13,27.01,27.02,2155600.0,21.4637,21.4874,21.3924,21.4003,2155600.0
2014-11-21 13:00:00,27.02,27.04,26.98,26.99,1425200.0,21.4003,21.4162,21.3686,21.3766,1425200.0
2014-11-21 13:30:00,26.98,27.03,26.95,27.0,1454400.0,21.3686,21.4082,21.3449,21.3845,1454400.0
2014-11-21 14:00:00,27.0,27.0,26.94,26.95,1721600.0,21.3845,21.3845,21.337,21.3449,1721600.0
2014-11-21 14:30:00,26.95,27.01,26.93,27.0,2974200.0,21.3449,21.3924,21.329,21.3845,2974200.0
2014-11-21 15:00:00,27.0,27.04,27.0,27.03,1912600.0,21.3845,21.4162,21.3845,21.4082,1912600.0
2014-11-21 15:30:00,27.04,27.05,27.0,27.04,3657400.0,21.4162,21.4241,21.3845,21.4162,3657400.0
2014-11-24 09:30:00,27.16,27.36,27.13,27.23,3098200.0,21.5112,21.6696,21.4874,21.5666,3098200.0
2014-11-24 10:00:00,27.23,27.39,27.22,27.37,2170800.0,21.5666,21.6934,21.5587,21.6775,2170800.0
2014-11-24 10:30:00,27.37,27.45,27.34,27.41,1597600.0,21.6775,21.7409,21.6538,21.7092,1597600.0
2014-11-24 11:00:00,27.4,27.41,27.28,27.33,1011600.0,21.7013,21.7092,21.6062,21.6458,1011600.0
2014-11-24 11:30:00,27.33,27.4,27.31,27.39,1311600.0,21.6458,21.7013,21.63,21.6934,1311600.0
2014-11-24 12:00:00,27.39,27.43,27.38,27.43,973800.0,21.6934,21.725,21.6854,21.725,973800.0
2014-11-24 12:30:00,27.43,27.43,27.38,27.41,875800.0,21.725,21.725,21.6854,21.7092,875800.0
2014-11-24 13:00:00,27.41,27.47,27.4,27.47,987400.0,21.7092,21.7567,21.7013,21.7567,987400.0
2014-11-24 13:30:00,27.47,27.48,27.42,27.47,942800.0,21.7567,21.7647,21.7171,21.7567,942800.0
2014-11-24 14:00:00,27.47,27.5,27.45,27.49,1017800.0,21.7567,21.7805,21.7409,21.7726,1017800.0
2014-11-24 14:30:00,27.49,27.49,27.43,27.46,929200.0,21.7726,21.7726,21.725,21.7488,929200.0
2014-11-24 15:00:00,27.46,27.48,27.43,27.48,1388400.0,21.7488,21.7647,21.725,21.7647,1388400.0
2014-11-24 15:30:00,27.48,27.52,27.47,27.51,3344800.0,21.7647,21.7963,21.7567,21.7884,3344800.0
2014-11-25 09:30:00,27.82,27.97,27.7,27.94,3601200.0,22.0339,22.1527,21.9389,22.129,3601200.0
2014-11-25 10:00:00,27.95,28.08,27.89,28.08,2609000.0,22.1369,22.2399,22.0894,22.2399,2609000.0
2014-11-25 10:30:00,28.08,28.18,28.05,28.17,2209600.0,22.2399,22.3191,22.2161,22.3111,2209600.0
2014-11-25 11:00:00,28.17,28.2,28.07,28.08,1557600.0,22.3111,22.3349,22.2319,22.2399,1557600.0
2014-11-25 11:30:00,28.08,28.19,28.03,28.18,1630800.0,22.2399,22.327,22.2003,22.3191,1630800.0
2014-11-25 12:00:00,28.18,28.22,28.15,28.15,1076600.0,22.3191,22.3507,22.2953,22.2953,1076600.0
2014-11-25 12:30:00,28.16,28.22,28.15,28.2,818800.0,22.3032,22.3507,22.2953,22.3349,818800.0
2014-11-25 13:00:00,28.2,28.25,28.14,28.25,1142600.0,22.3349,22.3745,22.2874,22.3745,1142600.0
2014-11-25 13:30:00,28.25,28.26,28.21,28.24,1184600.0,22.3745,22.3824,22.3428,22.3666,1184600.0
2014-11-25 14:00:00,28.23,28.25,28.21,28.24,1522800.0,22.3587,22.3745,22.3428,22.3666,1522800.0
2014-11-25 14:30:00,28.24,28.28,28.23,28.27,1566400.0,22.3666,22.3983,22.3587,22.3903,1566400.0
2014-11-25 15:00:00,28.27,28.35,28.26,28.28,2184200.0,22.3903,22.4537,22.3824,22.3983,2184200.0
2014-11-25 15:30:00,28.28,28.35,28.24,28.31,7888600.0,22.3983,22.4537,22.3666,22.422,7888600.0
2014-11-26 09:30:00,28.39,28.4,28.24,28.33,2410400.0,22.4854,22.4933,22.3666,22.4379,2410400.0
2014-11-26 10:00:00,28.33,28.39,28.27,28.28,1579800.0,22.4379,22.4854,22.3903,22.3983,1579800.0
2014-11-26 10:30:00,28.28,28.31,28.22,28.31,1225000.0,22.3983,22.422,22.3507,22.422,1225000.0
2014-11-26 11:00:00,28.3,28.31,28.24,28.27,954600.0,22.4141,22.422,22.3666,22.3903,954600.0
2014-11-26 11:30:00,28.27,28.35,28.27,28.33,865600.0,22.3903,22.4537,22.3903,22.4379,865600.0
2014-11-26 12:00:00,28.33,28.35,28.3,28.33,550400.0,22.4379,22.4537,22.4141,22.4379,550400.0
2014-11-26 12:30:00,28.33,28.33,28.3,28.31,574600.0,22.4379,22.4379,22.4141,22.422,574600.0
2014-11-26 13:00:00,28.31,28.32,28.28,28.31,648600.0,22.422,22.4299,22.3983,22.422,648600.0
2014-11-26 13:30:00,28.32,28.33,28.31,28.31,499800.0,22.4299,22.4379,22.422,22.422,499800.0
2014-11-26 14:00:00,28.31,28.35,28.3,28.34,684400.0,22.422,22.4537,22.4141,22.4458,684400.0
2014-11-26 14:30:00,28.35,28.4,28.33,28.36,1217400.0,22.4537,22.4933,22.4379,22.4616,1217400.0
2014-11-26 15:00:00,28.36,28.41,28.36,28.4,756400.0,22.4616,22.5012,22.4616,22.4933,756400.0
2014-11-26 15:30:00,28.41,28.46,28.4,28.43,2695800.0,22.5012,22.5408,22.4933,22.5171,2695800.0
2014-11-28 09:30:00,28.64,28.64,28.39,28.61,1595800.0,22.6834,22.6834,22.4854,22.6596,1595800.0
2014-11-28 10:00:00,28.61,28.62,28.48,28.58,1212400.0,22.6596,22.6676,22.5567,22.6359,1212400.0
2014-11-28 10:30:00,28.58,28.6,28.54,28.55,892200.0,22.6359,22.6517,22.6042,22.6121,892200.0
2014-11-28 11:00:00,28.55,28.57,28.48,28.5,639800.0,22.6121,22.6279,22.5567,22.5725,639800.0
2014-11-28 11:30:00,28.5,28.53,28.47,28.5,770000.0,22.5725,22.5963,22.5487,22.5725,770000.0
2014-11-28 12:00:00,28.5,28.5,28.43,28.43,632600.0,22.5725,22.5725,22.5171,22.5171,632600.0
2014-11-28 12:30:00,28.43,28.54,28.41,28.52,2525400.0,22.5171,22.6042,22.5012,22.5883,2525400.0
2014-12-01 09:30:00,28.49,28.49,28.3,28.33,2404800.0,22.5646,22.5646,22.4141,22.4379,2404800.0
2014-12-01 10:00:00,28.33,28.4,28.27,28.29,1416200.0,22.4379,22.4933,22.3903,22.4062,1416200.0
2014-12-01 10:30:00,28.29,28.41,28.21,28.23,1516800.0,22.4062,22.5012,22.3428,22.3587,1516800.0
2014-12-01 11:00:00,28.23,28.25,28.14,28.16,1551800.0,22.3587,22.3745,22.2874,22.3032,1551800.0
2014-12-01 11:30:00,28.16,28.33,28.14,28.28,1226000.0,22.3032,22.4379,22.2874,22.3983,1226000.0
2014-12-01 12:00:00,28.28,28.41,28.27,28.38,790200.0,22.3983,22.5012,22.3903,22.4775,790200.0
2014-12-01 12:30:00,28.38,28.41,28.33,28.39,713600.0,22.4775,22.5012,22.4379,22.4854,713600.0
2014-12-01 13:00:00,28.39,28.43,28.37,28.41,664400.0,22.4854,22.5171,22.4695,22.5012,664400.0
2014-12-01 13:30:00,28.41,28.43,28.35,28.36,715200.0,22.5012,22.5171,22.4537,22.4616,715200.0
2014-12-01 14:00:00,28.36,28.38,28.28,28.3,1147600.0,22.4616,22.4775,22.3983,22.4141,1147600.0
2014-12-01 14:30:00,28.3,28.36,28.28,28.33,916200.0,22.4141,22.4616,22.3983,22.4379,916200.0
2014-12-01 15:00:00,28.33,28.37,28.33,28.35,1387400.0,22.4379,22.4695,22.4379,22.4537,1387400.0
2014-12-01 15:30:00,28.35,28.35,28.27,28.3,2449800.0,22.4537,22.4537,22.3903,22.4141,2449800.0
2014-12-02 09:30:00,28.28,28.38,28.15,28.33,1754000.0,22.3983,22.4775,22.2953,22.4379,1754000.0
2014-12-02 10:00:00,28.33,28.5,28.33,28.47,1367400.0,22.4379,22.5725,22.4379,22.5487,1367400.0
2014-12-02 10:30:00,28.47,28.52,28.36,28.45,1457600.0,22.5487,22.5883,22.4616,22.5329,1457600.0
2014-12-02 11:00:00,28.45,28.45,28.37,28.43,956800.0,22.5329,22.5329,22.4695,22.5171,956800.0
2014-12-02 11:30:00,28.43,28.5,28.43,28.47,836400.0,22.5171,22.5725,22.5171,22.5487,836400.0
2014-12-02 12:00:00,28.47,28.47,28.38,28.42,887600.0,22.5487,22.5487,22.4775,22.5091,887600.0
2014-12-02 12:30:00,28.42,28.48,28.41,28.47,785000.0,22.5091,22.5567,22.5012,22.5487,785000.0
2014-12-02 13:00:00,28.47,28.56,28.45,28.55,1182000.0,22.5487,22.62,22.5329,22.6121,1182000.0
2014-12-02 13:30:00,28.54,28.56,28.49,28.5,1066400.0,22.6042,22.62,22.5646,22.5725,1066400.0
2014-12-02 14:00:00,28.5,28.54,28.49,28.54,970400.0,22.5725,22.6042,22.5646,22.6042,970400.0
2014-12-02 14:30:00,28.54,28.58,28.52,28.57,1238200.0,22.6042,22.6359,22.5883,22.6279,1238200.0
2014-12-02 15:00:00,28.57,28.57,28.5,28.5,965200.0,22.6279,22.6279,22.5725,22.5725,965200.0
2014-12-02 15:30:00,28.5,28.52,28.48,28.52,2461800.0,22.5725,22.5883,22.5567,22.5883,2461800.0
2014-12-03 09:30:00,28.53,28.54,28.26,28.41,1819800.0,22.5963,22.6042,22.3824,22.5012,1819800.0
2014-12-03 10:00:00,28.41,28.43,28.28,28.42,1629600.0,22.5012,22.5171,22.3983,22.5091,1629600.0
2014-12-03 10:30:00,28.41,28.49,28.41,28.45,940800.0,22.5012,22.5646,22.5012,22.5329,940800.0
2014-12-03 11:00:00,28.45,28.5,28.42,28.48,809600.0,22.5329,22.5725,22.5091,22.5567,809600.0
2014-12-03 11:30:00,28.48,28.5,28.43,28.45,986000.0,22.5567,22.5725,22.5171,22.5329,986000.0
2014-12-03 12:00:00,28.45,28.45,28.41,28.45,786000.0,22.5329,22.5329,22.5012,22.5329,786000.0
2014-12-03 12:30:00,28.45,28.48,28.44,28.47,456800.0,22.5329,22.5567,22.525,22.5487,456800.0
2014-12-03 13:00:00,28.47,28.58,28.47,28.56,627800.0,22.5487,22.6359,22.5487,22.62,627800.0
2014-12-03 13:30:00,28.57,28.61,28.54,28.59,1908400.0,22.6279,22.6596,22.6042,22.6438,1908400.0
2014-12-03 14:00:00,28.59,28.61,28.54,28.54,768000.0,22.6438,22.6596,22.6042,22.6042,768000.0
2014-12-03 14:30:00,28.55,28.55,28.48,28.53,957600.0,22.6121,22.6121,22.5567,22.5963,957600.0
2014-12-03 15:00:00,28.53,28.57,28.53,28.56,998600.0,22.5963,22.6279,22.5963,22.62,998600.0
2014-12-03 15:30:00,28.57,28.63,28.56,28.57,3303800.0,22.6279,22.6755,22.62,22.6279,3303800.0
2014-12-04 09:30:00,28.43,28.61,28.08,28.08,5152800.0,22.5171,22.6596,22.2399,22.2399,5152800.0
2014-12-04 10:00:00,28.08,28.25,28.08,28.13,1925600.0,22.2399,22.3745,22.2399,22.2795,1925600.0
2014-12-04 10:30:00,28.13,28.2,28.11,28.13,1605400.0,22.2795,22.3349,22.2636,22.2795,1605400.0
2014-12-04 11:00:00,28.13,28.16,28.05,28.06,1630600.0,22.2795,22.3032,22.2161,22.224,1630600.0
2014-12-04 11:30:00,28.06,28.18,28.05,28.16,1430600.0,22.224,22.3191,22.2161,22.3032,1430600.0
2014-12-04 12:00:00,28.16,28.22,28.15,28.18,1376200.0,22.3032,22.3507,22.2953,22.3191,1376200.0
2014-12-04 12:30:00,28.18,28.24,28.16,28.19,1504200.0,22.3191,22.3666,22.3032,22.327,1504200.0
2014-12-04 13:00:00,28.19,28.28,28.17,28.25,1173200.0,22.327,22.3983,22.3111,22.3745,1173200.0
2014-12-04 13:30:00,28.25,28.32,28.24,28.27,1095000.0,22.3745,22.4299,22.3666,22.3903,1095000.0
2014-12-04 14:00:00,28.26,28.27,28.23,28.23,994000.0,22.3824,22.3903,22.3587,22.3587,994000.0
2014-12-04 14:30:00,28.23,28.23,28.16,28.21,1336800.0,22.3587,22.3587,22.3032,22.3428,1336800.0
2014-12-04 15:00:00,28.21,28.23,28.08,28.11,1579600.0,22.3428,22.3587,22.2399,22.2636,1579600.0
2014-12-04 15:30:00,28.11,28.2,28.1,28.19,3017200.0,22.2636,22.3349,22.2557,22.327,3017200.0
2014-12-05 09:30:00,28.16,28.33,28.16,28.29,1582600.0,22.3032,22.4379,22.3032,22.4062,1582600.0
2014-12-05 10:00:00,28.29,28.32,28.16,28.2,1150400.0,22.4062,22.4299,22.3032,22.3349,1150400.0
2014-12-05 10:30:00,28.2,28.31,28.19,28.29,866600.0,22.3349,22.422,22.327,22.4062,866600.0
2014-12-05 11:00:00,28.29,28.33,28.28,28.3,1075600.0,22.4062,22.4379,22.3983,22.4141,1075600.0
2014-12-05 11:30:00,28.3,28.32,28.26,28.31,788400.0,22.4141,22.4299,22.3824,22.422,788400.0
2014-12-05 12:00:00,28.31,28.33,28.29,28.3,543200.0,22.422,22.4379,22.4062,22.4141,543200.0
2014-12-05 12:30:00,28.3,28.3,28.27,28.28,427200.0,22.4141,22.4141,22.3903,22.3983,427200.0
2014-12-05 13:00:00,28.27,28.3,28.25,28.29,482000.0,22.3903,22.4141,22.3745,22.4062,482000.0
2014-12-05 13:30:00,28.29,28.36,28.28,28.36,516600.0,22.4062,22.4616,22.3983,22.4616,516600.0
2014-12-05 14:00:00,28.36,28.36,28.24,28.26,551600.0,22.4616,22.4616,22.3666,22.3824,551600.0
2014-12-05 14:30:00,28.26,28.27,28.2,28.22,614600.0,22.3824,22.3903,22.3349,22.3507,614600.0
2014-12-05 15:00:00,28.22,28.23,28.15,28.16,1076400.0,22.3507,22.3587,22.2953,22.3032,1076400.0
2014-12-05 15:30:00,28.16,28.18,28.09,28.17,2977400.0,22.3032,22.3191,22.2478,22.3111,2977400.0
2014-12-08 09:30:00,28.14,28.23,28.01,28.2,1846000.0,22.2874,22.3587,22.1844,22.3349,1846000.0
2014-12-08 10:00:00,28.2,28.33,28.18,28.31,1206600.0,22.3349,22.4379,22.3191,22.422,1206600.0
2014-12-08 10:30:00,28.31,28.32,28.25,28.26,808400.0,22.422,22.4299,22.3745,22.3824,808400.0
2014-12-08 11:00:00,28.26,28.35,28.23,28.33,944400.0,22.3824,22.4537,22.3587,22.4379,944400.0
2014-12-08 11:30:00,28.33,28.35,28.27,28.28,804600.0,22.4379,22.4537,22.3903,22.3983,804600.0
2014-12-08 12:00:00,28.28,28.29,28.12,28.14,1195800.0,22.3983,22.4062,22.2715,22.2874,1195800.0
2014-12-08 12:30:00,28.13,28.25,28.1,28.19,1326400.0,22.2795,22.3745,22.2557,22.327,1326400.0
2014-12-08 13:00:00,28.19,28.21,28.11,28.14,881000.0,22.327,22.3428,22.2636,22.2874,881000.0
2014-12-08 13:30:00,28.15,28.15,28.03,28.07,948000.0,22.2953,22.2953,22.2003,22.2319,948000.0
2014-12-08 14:00:00,28.07,28.15,28.02,28.15,845200.0,22.2319,22.2953,22.1923,22.2953,845200.0
2014-12-08 14:30:00,28.15,28.23,28.14,28.2,819800.0,22.2953,22.3587,22.2874,22.3349,819800.0
2014-12-08 15:00:00,28.2,28.25,28.17,28.22,1189800.0,22.3349,22.3745,22.3111,22.3507,1189800.0
2014-12-08 15:30:00,28.22,28.23,28.09,28.18,3043800.0,22.3507,22.3587,22.2478,22.3191,3043800.0
2014-12-09 09:30:00,27.98,28.28,27.92,28.03,2876800.0,22.1607,22.3983,22.1131,22.2003,2876800.0
2014-12-09 10:00:00,28.03,28.06,27.83,27.86,1527600.0,22.2003,22.224,22.0419,22.0656,1527600.0
2014-12-09 10:30:00,27.86,27.99,27.86,27.97,1757800.0,22.0656,22.1686,22.0656,22.1527,1757800.0
2014-12-09 11:00:00,27.96,28.05,27.92,28.02,1100800.0,22.1448,22.2161,22.1131,22.1923,1100800.0
2014-12-09 11:30:00,28.02,28.02,27.9,27.93,1370000.0,22.1923,22.1923,22.0973,22.1211,1370000.0
2014-12-09 12:00:00,27.94,27.99,27.9,27.96,815400.0,22.129,22.1686,22.0973,22.1448,815400.0
2014-12-09 12:30:00,27.96,28.09,27.95,28.09,1108600.0,22.1448,22.2478,22.1369,22.2478,1108600.0
2014-12-09 13:00:00,28.09,28.09,28.03,28.06,729400.0,22.2478,22.2478,22.2003,22.224,729400.0
2014-12-09 13:30:00,28.06,28.11,28.05,28.06,1040600.0,22.224,22.2636,22.2161,22.224,1040600.0
2014-12-09 14:00:00,28.06,28.09,28.03,28.08,553800.0,22.224,22.2478,22.2003,22.2399,553800.0
2014-12-09 14:30:00,28.08,28.09,28.02,28.03,731000.0,22.2399,22.2478,22.1923,22.2003,731000.0
2014-12-09 15:00:00,28.03,28.07,28.0,28.05,885400.0,22.2003,22.2319,22.1765,22.2161,885400.0
2014-12-09 15:30:00,28.04,28.11,28.01,28.09,2304600.0,22.2082,22.2636,22.1844,22.2478,2304600.0
2014-12-10 09:30:00,28.01,28.17,27.94,28.1,1551000.0,22.1844,22.3111,22.129,22.2557,1551000.0
2014-12-10 10:00:00,28.09,28.11,28.01,28.03,1053600.0,22.2478,22.2636,22.1844,22.2003,1053600.0
2014-12-10 10:30:00,28.02,28.06,27.89,28.06,1052400.0,22.1923,22.224,22.0894,22.224,1052400.0
2014-12-10 11:00:00,28.07,28.13,27.98,27.99,962400.0,22.2319,22.2795,22.1607,22.1686,962400.0
2014-12-10 11:30:00,27.99,28.04,27.93,28.03,1065000.0,22.1686,22.2082,22.1211,22.2003,1065000.0
2014-12-10 12:00:00,28.03,28.03,27.91,27.98,816600.0,22.2003,22.2003,22.1052,22.1607,816600.0
2014-12-10 12:30:00,27.98,28.04,27.94,27.99,869600.0,22.1607,22.2082,22.129,22.1686,869600.0
2014-12-10 13:00:00,27.99,28.05,27.97,28.01,747000.0,22.1686,22.2161,22.1527,22.1844,747000.0
2014-12-10 13:30:00,28.01,28.02,27.82,27.83,1507400.0,22.1844,22.1923,22.0339,22.0419,1507400.0
2014-12-10 14:00:00,27.84,27.89,27.8,27.84,1624800.0,22.0498,22.0894,22.0181,22.0498,1624800.0
2014-12-10 14:30:00,27.84,27.84,27.72,27.72,1333200.0,22.0498,22.0498,21.9547,21.9547,1333200.0
2014-12-10 15:00:00,27.72,27.88,27.69,27.87,1972400.0,21.9547,22.0815,21.931,22.0735,1972400.0
2014-12-10 15:30:00,27.87,27.89,27.66,27.79,4701400.0,22.0735,22.0894,21.9072,22.0102,4701400.0
2014-12-11 09:30:00,27.86,28.1,27.74,28.05,2126200.0,22.0656,22.2557,21.9706,22.2161,2126200.0
2014-12-11 10:00:00,28.05,28.08,27.97,28.06,1353400.0,22.2161,22.2399,22.1527,22.224,1353400.0
2014-12-11 10:30:00,28.06,28.09,28.0,28.0,1165800.0,22.224,22.2478,22.1765,22.1765,1165800.0
2014-12-11 11:00:00,28.0,28.14,27.98,28.1,1094800.0,22.1765,22.2874,22.1607,22.2557,1094800.0
2014-12-11 11:30:00,28.1,28.17,28.09,28.17,808800.0,22.2557,22.3111,22.2478,22.3111,808800.0
2014-12-11 12:00:00,28.17,28.2,28.15,28.19,610000.0,22.3111,22.3349,22.2953,22.327,610000.0
2014-12-11 12:30:00,28.19,28.23,28.17,28.19,722000.0,22.327,22.3587,22.3111,22.327,722000.0
2014-12-11 13:00:00,28.19,28.22,28.08,28.09,993600.0,22.327,22.3507,22.2399,22.2478,993600.0
2014-12-11 13:30:00,28.09,28.2,28.07,28.1,937800.0,22.2478,22.3349,22.2319,22.2557,937800.0
2014-12-11 14:00:00,28.1,28.13,28.04,28.04,739000.0,22.2557,22.2795,22.2082,22.2082,739000.0
2014-12-11 14:30:00,28.04,28.06,27.96,27.98,1301600.0,22.2082,22.224,22.1448,22.1607,1301600.0
2014-12-11 15:00:00,27.99,28.07,27.96,28.06,1593600.0,22.1686,22.2319,22.1448,22.224,1593600.0
2014-12-11 15:30:00,28.06,28.09,27.86,27.96,3638400.0,22.224,22.2478,22.0656,22.1448,3638400.0
2014-12-12 09:30:00,27.5,27.99,27.49,27.93,2051400.0,21.7805,22.1686,21.7726,22.1211,2051400.0
2014-12-12 10:00:00,27.93,27.96,27.72,27.79,1466600.0,22.1211,22.1448,21.9547,22.0102,1466600.0
2014-12-12 10:30:00,27.79,27.85,27.68,27.7,978800.0,22.0102,22.0577,21.9231,21.9389,978800.0
2014-12-12 11:00:00,27.71,27.82,27.66,27.75,977600.0,21.9468,22.0339,21.9072,21.9785,977600.0
2014-12-12 11:30:00,27.75,27.89,27.74,27.85,992400.0,21.9785,22.0894,21.9706,22.0577,992400.0
2014-12-12 12:00:00,27.85,27.92,27.79,27.91,1024800.0,22.0577,22.1131,22.0102,22.1052,1024800.0
2014-12-12 12:30:00,27.91,27.93,27.84,27.86,635600.0,22.1052,22.1211,22.0498,22.0656,635600.0
2014-12-12 13:00:00,27.86,27.9,27.8,27.86,982200.0,22.0656,22.0973,22.0181,22.0656,982200.0
2014-12-12 13:30:00,27.87,27.92,27.81,27.9,730400.0,22.0735,22.1131,22.026,22.0973,730400.0
2014-12-12 14:00:00,27.9,27.9,27.8,27.81,799200.0,22.0973,22.0973,22.0181,22.026,799200.0
2014-12-12 14:30:00,27.81,27.88,27.76,27.86,873600.0,22.026,22.0815,21.9864,22.0656,873600.0
2014-12-12 15:00:00,27.86,27.89,27.81,27.82,1487800.0,22.0656,22.0894,22.026,22.0339,1487800.0
2014-12-12 15:30:00,27.82,27.82,27.64,27.68,4488600.0,22.0339,22.0339,21.8914,21.9231,4488600.0
2014-12-15 09:30:00,27.84,27.88,27.65,27.88,1919400.0,22.0498,22.0815,21.8993,22.0815,1919400.0
2014-12-15 10:00:00,27.86,27.88,27.6,27.64,1623600.0,22.0656,22.0815,21.8597,21.8914,1623600.0
2014-12-15 10:30:00,27.64,27.68,27.5,27.63,1355600.0,21.8914,21.9231,21.7805,21.8835,1355600.0
2014-12-15 11:00:00,27.63,27.63,27.46,27.49,1781800.0,21.8835,21.8835,21.7488,21.7726,1781800.0
2014-12-15 11:30:00,27.48,27.51,27.42,27.43,2024400.0,21.7647,21.7884,21.7171,21.725,2024400.0
2014-12-15 12:00:00,27.43,27.58,27.43,27.57,1089800.0,21.725,21.8439,21.725,21.8359,1089800.0
2014-12-15 12:30:00,27.57,27.61,27.5,27.59,919400.0,21.8359,21.8676,21.7805,21.8518,919400.0
2014-12-15 13:00:00,27.59,27.6,27.48,27.49,997600.0,21.8518,21.8597,21.7647,21.7726,997600.0
2014-12-15 13:30:00,27.49,27.57,27.48,27.5,898000.0,21.7726,21.8359,21.7647,21.7805,898000.0
2014-12-15 14:00:00,27.5,27.63,27.48,27.59,1312200.0,21.7805,21.8835,21.7647,21.8518,1312200.0
2014-12-15 14:30:00,27.59,27.61,27.49,27.5,1432200.0,21.8518,21.8676,21.7726,21.7805,1432200.0
2014-12-15 15:00:00,27.51,27.54,27.46,27.46,1824200.0,21.7884,21.8122,21.7488,21.7488,1824200.0
2014-12-15 15:30:00,27.46,27.59,27.43,27.47,4402800.0,21.7488,21.8518,21.725,21.7567,4402800.0
2014-12-16 09:30:00,27.43,27.58,27.38,27.43,2706800.0,21.725,21.8439,21.6854,21.725,2706800.0
2014-12-16 10:00:00,27.43,27.63,27.37,27.55,2495600.0,21.725,21.8835,21.6775,21.8201,2495600.0
2014-12-16 10:30:00,27.54,27.56,27.47,27.53,1288800.0,21.8122,21.828,21.7567,21.8043,1288800.0
2014-12-16 11:00:00,27.53,27.75,27.48,27.73,1658000.0,21.8043,21.9785,21.7647,21.9627,1658000.0
2014-12-16 11:30:00,27.73,27.88,27.73,27.86,2264800.0,21.9627,22.0815,21.9627,22.0656,2264800.0
2014-12-16 12:00:00,27.86,27.91,27.83,27.9,1385200.0,22.0656,22.1052,22.0419,22.0973,1385200.0
2014-12-16 12:30:00,27.9,27.92,27.75,27.76,776400.0,22.0973,22.1131,21.9785,21.9864,776400.0
2014-12-16 13:00:00,27.75,27.81,27.6,27.61,1132400.0,21.9785,22.026,21.8597,21.8676,1132400.0
2014-12-16 13:30:00,27.61,27.75,27.56,27.72,1267800.0,21.8676,21.9785,21.828,21.9547,1267800.0
2014-12-16 14:00:00,27.71,27.77,27.67,27.7,784400.0,21.9468,21.9943,21.9151,21.9389,784400.0
2014-12-16 14:30:00,27.7,27.73,27.56,27.63,1162600.0,21.9389,21.9627,21.828,21.8835,1162600.0
2014-12-16 15:00:00,27.63,27.67,27.52,27.52,1381800.0,21.8835,21.9151,21.7963,21.7963,1381800.0
2014-12-16 15:30:00,27.52,27.6,27.4,27.41,5207800.0,21.7963,21.8597,21.7013,21.7092,5207800.0
2014-12-17 09:30:00,27.37,27.67,27.37,27.67,1714200.0,21.6775,21.9151,21.6775,21.9151,1714200.0
2014-12-17 10:00:00,27.67,27.67,27.45,27.47,1917000.0,21.9151,21.9151,21.7409,21.7567,1917000.0
2014-12-17 10:30:00,27.46,27.52,27.37,27.38,1320600.0,21.7488,21.7963,21.6775,21.6854,1320600.0
2014-12-17 11:00:00,27.39,27.52,27.38,27.47,927800.0,21.6934,21.7963,21.6854,21.7567,927800.0
2014-12-17 11:30:00,27.47,27.61,27.38,27.59,1050600.0,21.7567,21.8676,21.6854,21.8518,1050600.0
2014-12-17 12:00:00,27.59,27.59,27.43,27.43,1053600.0,21.8518,21.8518,21.725,21.725,1053600.0
2014-12-17 12:30:00,27.43,27.5,27.41,27.46,732600.0,21.725,21.7805,21.7092,21.7488,732600.0
2014-12-17 13:00:00,27.46,27.48,27.41,27.42,836600.0,21.7488,21.7647,21.7092,21.7171,836600.0
2014-12-17 13:30:00,27.42,27.56,27.42,27.55,1085400.0,21.7171,21.828,21.7171,21.8201,1085400.0
2014-12-17 14:00:00,27.55,27.75,27.53,27.63,1419000.0,21.8201,21.9785,21.8043,21.8835,1419000.0
2014-12-17 14:30:00,27.63,27.67,27.49,27.52,2222000.0,21.8835,21.9151,21.7726,21.7963,2222000.0
2014-12-17 15:00:00,27.52,27.7,27.43,27.68,1908200.0,21.7963,21.9389,21.725,21.9231,1908200.0
2014-12-17 15:30:00,27.68,27.74,27.6,27.67,4217000.0,21.9231,21.9706,21.8597,21.9151,4217000.0
2014-12-18 09:30:00,27.7,28.02,27.49,28.02,3891600.0,21.9389,22.1923,21.7726,22.1923,3891600.0
2014-12-18 10:00:00,28.02,28.1,27.93,27.99,1598000.0,22.1923,22.2557,22.1211,22.1686,1598000.0
2014-12-18 10:30:00,27.98,28.08,27.93,28.05,1486400.0,22.1607,22.2399,22.1211,22.2161,1486400.0
2014-12-18 11:00:00,28.05,28.07,27.96,28.03,1292000.0,22.2161,22.2319,22.1448,22.2003,1292000.0
2014-12-18 11:30:00,28.04,28.1,27.98,28.1,897200.0,22.2082,22.2557,22.1607,22.2557,897200.0
2014-12-18 12:00:00,28.09,28.11,28.03,28.06,955400.0,22.2478,22.2636,22.2003,22.224,955400.0
2014-12-18 12:30:00,28.06,28.2,28.04,28.2,1992400.0,22.224,22.3349,22.2082,22.3349,1992400.0
2014-12-18 13:00:00,28.2,28.26,28.16,28.25,1547600.0,22.3349,22.3824,22.3032,22.3745,1547600.0
2014-12-18 13:30:00,28.25,28.27,28.17,28.21,1532200.0,22.3745,22.3903,22.3111,22.3428,1532200.0
2014-12-18 14:00:00,28.21,28.23,28.14,28.18,1468000.0,22.3428,22.3587,22.2874,22.3191,1468000.0
2014-12-18 14:30:00,28.18,28.18,28.06,28.07,1805000.0,22.3191,22.3191,22.224,22.2319,1805000.0
2014-12-18 15:00:00,28.08,28.14,28.01,28.04,2324600.0,22.2399,22.2874,22.1844,22.2082,2324600.0
2014-12-18 15:30:00,28.04,28.16,28.04,28.15,5751200.0,22.2082,22.3032,22.2082,22.2953,5751200.0
2014-12-19 09:30:00,28.08,28.45,28.08,28.2,13076800.0,22.2399,22.5329,22.2399,22.3349,13076800.0
2014-12-19 10:00:00,28.2,28.37,28.18,28.36,1691600.0,22.3349,22.4695,22.3191,22.4616,1691600.0
2014-12-19 10:30:00,28.36,28.39,28.27,28.39,1016400.0,22.4616,22.4854,22.3903,22.4854,1016400.0
2014-12-19 11:00:00,28.39,28.45,28.34,28.43,773200.0,22.4854,22.5329,22.4458,22.5171,773200.0
2014-12-19 11:30:00,28.43,28.43,28.36,28.39,847400.0,22.5171,22.5171,22.4616,22.4854,847400.0
2014-12-19 12:00:00,28.38,28.39,28.32,28.36,1360200.0,22.4775,22.4854,22.4299,22.4616,1360200.0
2014-12-19 12:30:00,28.36,28.43,28.34,28.41,1022000.0,22.4616,22.5171,22.4458,22.5012,1022000.0
2014-12-19 13:00:00,28.4,28.47,28.4,28.46,1097600.0,22.4933,22.5487,22.4933,22.5408,1097600.0
2014-12-19 13:30:00,28.47,28.49,28.45,28.47,817400.0,22.5487,22.5646,22.5329,22.5487,817400.0
2014-12-19 14:00:00,28.47,28.52,28.45,28.5,883600.0,22.5487,22.5883,22.5329,22.5725,883600.0
2014-12-19 14:30:00,28.5,28.6,28.46,28.58,1208200.0,22.5725,22.6517,22.5408,22.6359,1208200.0
2014-12-19 15:00:00,28.58,28.64,28.52,28.64,1592200.0,22.6359,22.6834,22.5883,22.6834,1592200.0
2014-12-19 15:30:00,28.64,28.67,28.48,28.62,5954600.0,22.6834,22.7072,22.5567,22.6676,5954600.0
2014-12-22 09:30:00,28.65,28.91,28.59,28.74,1884800.0,22.6913,22.8972,22.6438,22.7626,1884800.0
2014-12-22 10:00:00,28.75,28.8,28.66,28.75,1664800.0,22.7705,22.8101,22.6992,22.7705,1664800.0
2014-12-22 10:30:00,28.75,28.77,28.68,28.72,1553000.0,22.7705,22.7864,22.7151,22.7468,1553000.0
2014-12-22 11:00:00,28.72,28.8,28.7,28.76,1015000.0,22.7468,22.8101,22.7309,22.7784,1015000.0
2014-12-22 11:30:00,28.77,28.79,28.68,28.69,959400.0,22.7864,22.8022,22.7151,22.723,959400.0
2014-12-22 12:00:00,28.69,28.72,28.66,28.71,686400.0,22.723,22.7468,22.6992,22.7388,686400.0
2014-12-22 12:30:00,28.71,28.74,28.65,28.72,1056800.0,22.7388,22.7626,22.6913,22.7468,1056800.0
2014-12-22 13:00:00,28.72,28.73,28.64,28.64,830200.0,22.7468,22.7547,22.6834,22.6834,830200.0
2014-12-22 13:30:00,28.64,28.67,28.61,28.66,423400.0,22.6834,22.7072,22.6596,22.6992,423400.0
2014-12-22 14:00:00,28.66,28.67,28.57,28.59,743000.0,22.6992,22.7072,22.6279,22.6438,743000.0
2014-12-22 14:30:00,28.58,28.63,28.53,28.6,1167400.0,22.6359,22.6755,22.5963,22.6517,1167400.0
2014-12-22 15:00:00,28.6,28.63,28.57,28.6,1872200.0,22.6517,22.6755,22.6279,22.6517,1872200.0
2014-12-22 15:30:00,28.6,28.64,28.57,28.61,3515800.0,22.6517,22.6834,22.6279,22.6596,3515800.0
2014-12-23 09:30:00,28.75,28.97,28.66,28.96,1155200.0,22.7705,22.9448,22.6992,22.9368,1155200.0
2014-12-23 10:00:00,28.96,29.09,28.95,29.08,2447200.0,22.9368,23.0398,22.9289,23.0319,2447200.0
2014-12-23 10:30:00,29.08,29.08,28.99,29.07,1560400.0,23.0319,23.0319,22.9606,23.024,1560400.0
2014-12-23 11:00:00,29.07,29.08,29.03,29.05,1043400.0,23.024,23.0319,22.9923,23.0081,1043400.0
2014-12-23 11:30:00,29.05,29.06,29.02,29.05,766000.0,23.0081,23.016,22.9844,23.0081,766000.0
2014-12-23 12:00:00,29.05,29.06,29.02,29.05,1023400.0,23.0081,23.016,22.9844,23.0081,1023400.0
2014-12-23 12:30:00,29.05,29.08,28.99,29.07,894200.0,23.0081,23.0319,22.9606,23.024,894200.0
2014-12-23 13:00:00,29.06,29.1,29.05,29.06,827200.0,23.016,23.0477,23.0081,23.016,827200.0
2014-12-23 13:30:00,29.06,29.07,29.02,29.02,834600.0,23.016,23.024,22.9844,22.9844,834600.0
2014-12-23 14:00:00,29.02,29.02,28.95,28.97,643200.0,22.9844,22.9844,22.9289,22.9448,643200.0
2014-12-23 14:30:00,28.97,28.99,28.93,28.94,823400.0,22.9448,22.9606,22.9131,22.921,823400.0
2014-12-23 15:00:00,28.93,28.96,28.89,28.92,1101200.0,22.9131,22.9368,22.8814,22.9052,1101200.0
2014-12-23 15:30:00,28.92,29.01,28.85,28.95,4469800.0,22.9052,22.9764,22.8497,22.9289,4469800.0
2014-12-24 09:30:00,28.99,29.07,28.88,28.92,924000.0,22.9606,23.024,22.8735,22.9052,924000.0
2014-12-24 10:00:00,28.92,28.97,28.86,28.97,1251000.0,22.9052,22.9448,22.8576,22.9448,1251000.0
2014-12-24 10:30:00,28.97,28.98,28.88,28.93,600400.0,22.9448,22.9527,22.8735,22.9131,600400.0
2014-12-24 11:00:00,28.93,29.0,28.93,28.99,527000.0,22.9131,22.9685,22.9131,22.9606,527000.0
2014-12-24 11:30:00,28.99,29.02,28.96,29.0,894800.0,22.9606,22.9844,22.9368,22.9685,894800.0
2014-12-24 12:00:00,29.0,29.08,29.0,29.07,988200.0,22.9685,23.0319,22.9685,23.024,988200.0
2014-12-24 12:30:00,29.07,29.11,29.03,29.04,2090200.0,23.024,23.0556,22.9923,23.0002,2090200.0
2014-12-26 09:30:00,29.04,29.1,28.91,28.96,1059600.0,23.0002,23.0477,22.8972,22.9368,1059600.0
2014-12-26 10:00:00,28.97,29.02,28.92,28.97,506600.0,22.9448,22.9844,22.9052,22.9448,506600.0
2014-12-26 10:30:00,28.97,29.04,28.96,29.04,596200.0,22.9448,23.0002,22.9368,23.0002,596200.0
2014-12-26 11:00:00,29.04,29.07,28.98,29.05,606600.0,23.0002,23.024,22.9527,23.0081,606600.0
2014-12-26 11:30:00,29.05,29.1,29.04,29.09,562600.0,23.0081,23.0477,23.0002,23.0398,562600.0
2014-12-26 12:00:00,29.09,29.13,29.08,29.11,398200.0,23.0398,23.0715,23.0319,23.0556,398200.0
2014-12-26 12:30:00,29.11,29.13,29.1,29.13,430400.0,23.0556,23.0715,23.0477,23.0715,430400.0
2014-12-26 13:00:00,29.13,29.15,29.12,29.12,401600.0,23.0715,23.0873,23.0636,23.0636,401600.0
2014-12-26 13:30:00,29.13,29.18,29.11,29.15,616000.0,23.0715,23.1111,23.0556,23.0873,616000.0
2014-12-26 14:00:00,29.15,29.19,29.15,29.18,459600.0,23.0873,23.119,23.0873,23.1111,459600.0
2014-12-26 14:30:00,29.18,29.25,29.18,29.25,442000.0,23.1111,23.1665,23.1111,23.1665,442000.0
2014-12-26 15:00:00,29.24,29.28,29.22,29.23,755600.0,23.1586,23.1903,23.1428,23.1507,755600.0
2014-12-26 15:30:00,29.23,29.25,29.17,29.2,1760600.0,23.1507,23.1665,23.1032,23.1269,1760600.0
2014-12-29 09:30:00,29.07,29.41,29.05,29.38,1827000.0,23.024,23.2932,23.0081,23.2695,1827000.0
2014-12-29 10:00:00,29.38,29.5,29.38,29.48,1233600.0,23.2695,23.3645,23.2695,23.3487,1233600.0
2014-12-29 10:30:00,29.48,29.53,29.41,29.47,837800.0,23.3487,23.3883,23.2932,23.3408,837800.0
2014-12-29 11:00:00,29.47,29.51,29.45,29.47,891600.0,23.3408,23.3724,23.3249,23.3408,891600.0
2014-12-29 11:30:00,29.47,29.47,29.38,29.38,629800.0,23.3408,23.3408,23.2695,23.2695,629800.0
2014-12-29 12:00:00,29.38,29.39,29.35,29.38,421600.0,23.2695,23.2774,23.2457,23.2695,421600.0
2014-12-29 12:30:00,29.38,29.38,29.33,29.33,567800.0,23.2695,23.2695,23.2299,23.2299,567800.0
2014-12-29 13:00:00,29.33,29.34,29.31,29.32,535000.0,23.2299,23.2378,23.214,23.222,535000.0
2014-12-29 13:30:00,29.32,29.37,29.32,29.37,387200.0,23.222,23.2616,23.222,23.2616,387200.0
2014-12-29 14:00:00,29.37,29.4,29.36,29.39,462200.0,23.2616,23.2853,23.2536,23.2774,462200.0
2014-12-29 14:30:00,29.39,29.46,29.36,29.46,452000.0,23.2774,23.3328,23.2536,23.3328,452000.0
2014-12-29 15:00:00,29.46,29.49,29.42,29.42,695600.0,23.3328,23.3566,23.3012,23.3012,695600.0
2014-12-29 15:30:00,29.42,29.5,29.39,29.44,2389000.0,23.3012,23.3645,23.2774,23.317,2389000.0
2014-12-30 09:30:00,29.28,29.47,29.25,29.45,1165800.0,23.1903,23.3408,23.1665,23.3249,1165800.0
2014-12-30 10:00:00,29.45,29.53,29.41,29.51,1000600.0,23.3249,23.3883,23.2932,23.3724,1000600.0
2014-12-30 10:30:00,29.51,29.58,29.49,29.55,866800.0,23.3724,23.4279,23.3566,23.4041,866800.0
2014-12-30 11:00:00,29.55,29.55,29.46,29.47,887000.0,23.4041,23.4041,23.3328,23.3408,887000.0
2014-12-30 11:30:00,29.47,29.5,29.43,29.46,836800.0,23.3408,23.3645,23.3091,23.3328,836800.0
2014-12-30 12:00:00,29.46,29.48,29.42,29.45,723600.0,23.3328,23.3487,23.3012,23.3249,723600.0
2014-12-30 12:30:00,29.45,29.45,29.4,29.41,478800.0,23.3249,23.3249,23.2853,23.2932,478800.0
2014-12-30 13:00:00,29.4,29.48,29.4,29.43,595600.0,23.2853,23.3487,23.2853,23.3091,595600.0
2014-12-30 13:30:00,29.44,29.45,29.36,29.42,497200.0,23.317,23.3249,23.2536,23.3012,497200.0
2014-12-30 14:00:00,29.42,29.45,29.41,29.43,517000.0,23.3012,23.3249,23.2932,23.3091,517000.0
2014-12-30 14:30:00,29.43,29.47,29.43,29.47,729200.0,23.3091,23.3408,23.3091,23.3408,729200.0
2014-12-30 15:00:00,29.47,29.5,29.45,29.49,748800.0,23.3408,23.3645,23.3249,23.3566,748800.0
2014-12-30 15:30:00,29.48,29.52,29.42,29.44,2019400.0,23.3487,23.3804,23.3012,23.317,2019400.0
2014-12-31 09:30:00,29.41,29.65,29.41,29.45,1129600.0,23.2932,23.4833,23.2932,23.3249,1129600.0
2014-12-31 10:00:00,29.45,29.51,29.41,29.45,853200.0,23.3249,23.3724,23.2932,23.3249,853200.0
2014-12-31 10:30:00,29.45,29.49,29.42,29.48,860200.0,23.3249,23.3566,23.3012,23.3487,860200.0
2014-12-31 11:00:00,29.47,29.55,29.47,29.5,898800.0,23.3408,23.4041,23.3408,23.3645,898800.0
2014-12-31 11:30:00,29.5,29.53,29.45,29.47,673000.0,23.3645,23.3883,23.3249,23.3408,673000.0
2014-12-31 12:00:00,29.47,29.47,29.24,29.27,1162800.0,23.3408,23.3408,23.1586,23.1824,1162800.0
2014-12-31 12:30:00,29.26,29.32,29.23,29.28,1091000.0,23.1744,23.222,23.1507,23.1903,1091000.0
2014-12-31 13:00:00,29.28,29.36,29.24,29.24,812200.0,23.1903,23.2536,23.1586,23.1586,812200.0
2014-12-31 13:30:00,29.25,29.3,29.15,29.15,966000.0,23.1665,23.2061,23.0873,23.0873,966000.0
2014-12-31 14:00:00,29.16,29.21,29.0,29.05,2047600.0,23.0952,23.1348,22.9685,23.0081,2047600.0
2014-12-31 14:30:00,29.04,29.1,28.96,29.06,2130600.0,23.0002,23.0477,22.9368,23.016,2130600.0
2014-12-31 15:00:00,29.06,29.11,29.02,29.09,1726600.0,23.016,23.0556,22.9844,23.0398,1726600.0
2014-12-31 15:30:00,29.09,29.1,28.92,29.0,4983600.0,23.0398,23.0477,22.9052,22.9685,4983600.0
2015-01-02 09:30:00,29.0,29.18,28.93,28.99,2093200.0,22.9685,23.1111,22.9131,22.9606,2093200.0
2015-01-02 10:00:00,28.99,29.0,28.85,28.86,1122400.0,22.9606,22.9685,22.8497,22.8576,1122400.0
2015-01-02 10:30:00,28.87,28.88,28.67,28.71,1153800.0,22.8656,22.8735,22.7072,22.7388,1153800.0
2015-01-02 11:00:00,28.71,28.72,28.52,28.63,1495800.0,22.7388,22.7468,22.5883,22.6755,1495800.0
2015-01-02 11:30:00,28.63,28.66,28.52,28.6,910200.0,22.6755,22.6992,22.5883,22.6517,910200.0
2015-01-02 12:00:00,28.6,28.69,28.56,28.59,646600.0,22.6517,22.723,22.62,22.6438,646600.0
2015-01-02 12:30:00,28.59,28.63,28.5,28.5,691000.0,22.6438,22.6755,22.5725,22.5725,691000.0
2015-01-02 13:00:00,28.51,28.53,28.44,28.45,689200.0,22.5804,22.5963,22.525,22.5329,689200.0
2015-01-02 13:30:00,28.45,28.58,28.42,28.53,887200.0,22.5329,22.6359,22.5091,22.5963,887200.0
2015-01-02 14:00:00,28.53,28.61,28.5,28.55,1112200.0,22.5963,22.6596,22.5725,22.6121,1112200.0
2015-01-02 14:30:00,28.55,28.61,28.51,28.59,902000.0,22.6121,22.6596,22.5804,22.6438,902000.0
2015-01-02 15:00:00,28.59,28.63,28.53,28.61,1149600.0,22.6438,22.6755,22.5963,22.6596,1149600.0
2015-01-02 15:30:00,28.61,28.8,28.6,28.67,3758200.0,22.6596,22.8101,22.6517,22.7072,3758200.0
2015-01-05 09:30:00,28.43,28.55,28.18,28.23,3004600.0,22.6076,22.703,22.4088,22.4486,3004600.0
2015-01-05 10:00:00,28.23,28.37,28.19,28.25,2417000.0,22.4486,22.5599,22.4168,22.4645,2417000.0
2015-01-05 10:30:00,28.25,28.27,28.13,28.2,2188600.0,22.4645,22.4804,22.369,22.4247,2188600.0
2015-01-05 11:00:00,28.2,28.21,28.08,28.08,1287200.0,22.4247,22.4327,22.3293,22.3293,1287200.0
2015-01-05 11:30:00,28.08,28.17,28.08,28.13,1778000.0,22.3293,22.4008,22.3293,22.369,1778000.0
2015-01-05 12:00:00,28.13,28.15,28.1,28.11,1185800.0,22.369,22.3849,22.3452,22.3531,1185800.0
2015-01-05 12:30:00,28.11,28.14,28.02,28.05,1353600.0,22.3531,22.377,22.2816,22.3054,1353600.0
2015-01-05 13:00:00,28.06,28.06,27.89,27.97,1672000.0,22.3134,22.3134,22.1782,22.2418,1672000.0
2015-01-05 13:30:00,27.96,28.05,27.93,28.04,1104800.0,22.2339,22.3054,22.21,22.2975,1104800.0
2015-01-05 14:00:00,28.04,28.04,27.92,27.93,1321600.0,22.2975,22.2975,22.202,22.21,1321600.0
2015-01-05 14:30:00,27.93,27.94,27.83,27.9,2144600.0,22.21,22.218,22.1305,22.1861,2144600.0
2015-01-05 15:00:00,27.9,28.05,27.89,27.99,3460400.0,22.1861,22.3054,22.1782,22.2577,3460400.0
2015-01-05 15:30:00,27.99,28.05,27.93,27.99,4504800.0,22.2577,22.3054,22.21,22.2577,4504800.0
2015-01-06 09:30:00,27.94,27.96,27.76,27.86,2029000.0,22.218,22.2339,22.0748,22.1543,2029000.0
2015-01-06 10:00:00,27.86,27.97,27.79,27.95,1511000.0,22.1543,22.2418,22.0987,22.2259,1511000.0
2015-01-06 10:30:00,27.96,27.96,27.72,27.73,1493600.0,22.2339,22.2339,22.043,22.051,1493600.0
2015-01-06 11:00:00,27.73,27.74,27.59,27.6,1908800.0,22.051,22.0589,21.9396,21.9476,1908800.0
2015-01-06 11:30:00,27.6,27.62,27.52,27.57,1528400.0,21.9476,21.9635,21.884,21.9237,1528400.0
2015-01-06 12:00:00,27.57,27.62,27.43,27.57,3350400.0,21.9237,21.9635,21.8124,21.9237,3350400.0
2015-01-06 12:30:00,27.56,27.68,27.53,27.65,1459800.0,21.9158,22.0112,21.8919,21.9873,1459800.0
2015-01-06 13:00:00,27.65,27.65,27.45,27.56,2298400.0,21.9873,21.9873,21.8283,21.9158,2298400.0
2015-01-06 13:30:00,27.55,27.68,27.5,27.68,1787600.0,21.9078,22.0112,21.8681,22.0112,1787600.0
2015-01-06 14:00:00,27.68,27.74,27.53,27.68,2330000.0,22.0112,22.0589,21.8919,22.0112,2330000.0
2015-01-06 14:30:00,27.68,27.86,27.65,27.79,1865800.0,22.0112,22.1543,21.9873,22.0987,1865800.0
2015-01-06 15:00:00,27.79,27.86,27.69,27.82,2344000.0,22.0987,22.1543,22.0192,22.1225,2344000.0
2015-01-06 15:30:00,27.82,27.85,27.6,27.61,5545800.0,22.1225,22.1464,21.9476,21.9555,5545800.0
2015-01-07 09:30:00,27.74,27.83,27.43,27.72,2574200.0,22.0589,22.1305,21.8124,22.043,2574200.0
2015-01-07 10:00:00,27.72,27.75,27.58,27.6,1829000.0,22.043,22.0669,21.9317,21.9476,1829000.0
2015-01-07 10:30:00,27.6,27.61,27.46,27.56,1607000.0,21.9476,21.9555,21.8363,21.9158,1607000.0
2015-01-07 11:00:00,27.56,27.58,27.39,27.41,1493400.0,21.9158,21.9317,21.7806,21.7965,1493400.0
2015-01-07 11:30:00,27.41,27.6,27.4,27.58,777200.0,21.7965,21.9476,21.7885,21.9317,777200.0
2015-01-07 12:00:00,27.59,27.73,27.54,27.72,1221800.0,21.9396,22.051,21.8999,22.043,1221800.0
2015-01-07 12:30:00,27.72,27.76,27.7,27.72,993200.0,22.043,22.0748,22.0271,22.043,993200.0
2015-01-07 13:00:00,27.72,27.74,27.58,27.6,768000.0,22.043,22.0589,21.9317,21.9476,768000.0
2015-01-07 13:30:00,27.6,27.7,27.59,27.68,470000.0,21.9476,22.0271,21.9396,22.0112,470000.0
2015-01-07 14:00:00,27.68,27.73,27.59,27.63,1265400.0,22.0112,22.051,21.9396,21.9714,1265400.0
2015-01-07 14:30:00,27.62,27.68,27.52,27.55,809000.0,21.9635,22.0112,21.884,21.9078,809000.0
2015-01-07 15:00:00,27.55,27.61,27.5,27.56,1395200.0,21.9078,21.9555,21.8681,21.9158,1395200.0
2015-01-07 15:30:00,27.56,27.62,27.52,27.59,3227400.0,21.9158,21.9635,21.884,21.9396,3227400.0
2015-01-08 09:30:00,27.86,28.42,27.8,28.16,3832600.0,22.1543,22.5997,22.1066,22.3929,3832600.0
2015-01-08 10:00:00,28.16,28.25,28.09,28.2,2682200.0,22.3929,22.4645,22.3372,22.4247,2682200.0
2015-01-08 10:30:00,28.19,28.41,28.15,28.41,2201600.0,22.4168,22.5917,22.3849,22.5917,2201600.0
2015-01-08 11:00:00,28.41,28.53,28.4,28.48,1717800.0,22.5917,22.6871,22.5837,22.6474,1717800.0
2015-01-08 11:30:00,28.48,28.5,28.43,28.49,1244000.0,22.6474,22.6633,22.6076,22.6553,1244000.0
2015-01-08 12:00:00,28.49,28.5,28.38,28.41,859400.0,22.6553,22.6633,22.5678,22.5917,859400.0
2015-01-08 12:30:00,28.42,28.44,28.4,28.43,677600.0,22.5997,22.6156,22.5837,22.6076,677600.0
2015-01-08 13:00:00,28.43,28.52,28.42,28.48,880000.0,22.6076,22.6792,22.5997,22.6474,880000.0
2015-01-08 13:30:00,28.48,28.49,28.32,28.34,1179600.0,22.6474,22.6553,22.5201,22.536,1179600.0
2015-01-08 14:00:00,28.33,28.35,28.24,28.32,1289800.0,22.5281,22.544,22.4565,22.5201,1289800.0
2015-01-08 14:30:00,28.33,28.33,28.27,28.32,1002800.0,22.5281,22.5281,22.4804,22.5201,1002800.0
2015-01-08 15:00:00,28.32,28.35,28.26,28.32,990600.0,22.5201,22.544,22.4724,22.5201,990600.0
2015-01-08 15:30:00,28.32,28.32,28.13,28.2,4403600.0,22.5201,22.5201,22.369,22.4247,4403600.0
2015-01-09 09:30:00,28.3,28.31,28.04,28.13,1858800.0,22.5042,22.5122,22.2975,22.369,1858800.0
2015-01-09 10:00:00,28.14,28.29,28.11,28.19,2326800.0,22.377,22.4963,22.3531,22.4168,2326800.0
2015-01-09 10:30:00,28.19,28.23,28.07,28.18,1347000.0,22.4168,22.4486,22.3213,22.4088,1347000.0
2015-01-09 11:00:00,28.18,28.19,28.07,28.13,2189800.0,22.4088,22.4168,22.3213,22.369,2189800.0
2015-01-09 11:30:00,28.12,28.27,28.08,28.27,874200.0,22.3611,22.4804,22.3293,22.4804,874200.0
2015-01-09 12:00:00,28.27,28.39,28.25,28.29,1249600.0,22.4804,22.5758,22.4645,22.4963,1249600.0
2015-01-09 12:30:00,28.29,28.3,28.11,28.12,961200.0,22.4963,22.5042,22.3531,22.3611,961200.0
2015-01-09 13:00:00,28.13,28.25,28.11,28.19,995600.0,22.369,22.4645,22.3531,22.4168,995600.0
2015-01-09 13:30:00,28.2,28.29,28.16,28.27,943800.0,22.4247,22.4963,22.3929,22.4804,943800.0
2015-01-09 14:00:00,28.26,28.27,28.18,28.2,906000.0,22.4724,22.4804,22.4088,22.4247,906000.0
2015-01-09 14:30:00,28.2,28.23,28.14,28.18,857400.0,22.4247,22.4486,22.377,22.4088,857400.0
2015-01-09 15:00:00,28.17,28.29,28.16,28.18,1368800.0,22.4008,22.4963,22.3929,22.4088,1368800.0
2015-01-09 15:30:00,28.18,28.22,28.13,28.15,2453000.0,22.4088,22.4406,22.369,22.3849,2453000.0
2015-01-12 09:30:00,28.12,28.36,27.89,28.01,2417000.0,22.3611,22.5519,22.1782,22.2736,2417000.0
2015-01-12 10:00:00,28.02,28.02,27.91,27.93,1465200.0,22.2816,22.2816,22.1941,22.21,1465200.0
2015-01-12 10:30:00,27.93,28.15,27.93,28.1,1540200.0,22.21,22.3849,22.21,22.3452,1540200.0
2015-01-12 11:00:00,28.1,28.11,27.98,28.0,948200.0,22.3452,22.3531,22.2498,22.2657,948200.0
2015-01-12 11:30:00,28.0,28.04,27.97,28.02,1231600.0,22.2657,22.2975,22.2418,22.2816,1231600.0
2015-01-12 12:00:00,28.02,28.07,27.97,28.02,680600.0,22.2816,22.3213,22.2418,22.2816,680600.0
2015-01-12 12:30:00,28.01,28.07,27.97,27.98,682400.0,22.2736,22.3213,22.2418,22.2498,682400.0
2015-01-12 13:00:00,27.99,28.02,27.91,27.95,758600.0,22.2577,22.2816,22.1941,22.2259,758600.0
2015-01-12 13:30:00,27.95,28.14,27.95,28.12,1556600.0,22.2259,22.377,22.2259,22.3611,1556600.0
2015-01-12 14:00:00,28.13,28.2,28.07,28.1,985200.0,22.369,22.4247,22.3213,22.3452,985200.0
2015-01-12 14:30:00,28.1,28.1,28.0,28.06,1057600.0,22.3452,22.3452,22.2657,22.3134,1057600.0
2015-01-12 15:00:00,28.06,28.11,28.02,28.04,1285400.0,22.3134,22.3531,22.2816,22.2975,1285400.0
2015-01-12 15:30:00,28.04,28.18,27.98,28.09,2968200.0,22.2975,22.4088,22.2498,22.3372,2968200.0
2015-01-13 09:30:00,28.42,28.73,28.28,28.65,3755800.0,22.5997,22.8462,22.4883,22.7825,3755800.0
2015-01-13 10:00:00,28.65,28.89,28.65,28.84,2723400.0,22.7825,22.9734,22.7825,22.9336,2723400.0
2015-01-13 10:30:00,28.84,28.98,28.77,28.91,2476400.0,22.9336,23.045,22.878,22.9893,2476400.0
2015-01-13 11:00:00,28.91,28.96,28.86,28.93,1602800.0,22.9893,23.0291,22.9495,23.0052,1602800.0
2015-01-13 11:30:00,28.93,28.95,28.77,28.79,1315000.0,23.0052,23.0211,22.878,22.8939,1315000.0
2015-01-13 12:00:00,28.79,28.81,28.67,28.71,1008400.0,22.8939,22.9098,22.7985,22.8303,1008400.0
2015-01-13 12:30:00,28.71,28.72,28.65,28.68,1245400.0,22.8303,22.8382,22.7825,22.8064,1245400.0
2015-01-13 13:00:00,28.68,28.71,28.44,28.5,1085600.0,22.8064,22.8303,22.6156,22.6633,1085600.0
2015-01-13 13:30:00,28.5,28.52,28.28,28.36,2000000.0,22.6633,22.6792,22.4883,22.5519,2000000.0
2015-01-13 14:00:00,28.36,28.39,28.22,28.37,2289200.0,22.5519,22.5758,22.4406,22.5599,2289200.0
2015-01-13 14:30:00,28.37,28.42,28.31,28.32,2454400.0,22.5599,22.5997,22.5122,22.5201,2454400.0
2015-01-13 15:00:00,28.32,28.41,28.25,28.31,1263800.0,22.5201,22.5917,22.4645,22.5122,1263800.0
2015-01-13 15:30:00,28.31,28.5,28.3,28.42,4496800.0,22.5122,22.6633,22.5042,22.5997,4496800.0
2015-01-14 09:30:00,27.92,28.14,27.7,27.88,6582600.0,22.202,22.377,22.0271,22.1702,6582600.0
2015-01-14 10:00:00,27.88,28.05,27.85,27.91,7008000.0,22.1702,22.3054,22.1464,22.1941,7008000.0
2015-01-14 10:30:00,27.91,28.06,27.79,28.0,2900800.0,22.1941,22.3134,22.0987,22.2657,2900800.0
2015-01-14 11:00:00,28.01,28.01,27.83,27.84,1592200.0,22.2736,22.2736,22.1305,22.1384,1592200.0
2015-01-14 11:30:00,27.84,27.96,27.81,27.86,1306600.0,22.1384,22.2339,22.1146,22.1543,1306600.0
2015-01-14 12:00:00,27.86,27.92,27.75,27.79,1587200.0,22.1543,22.202,22.0669,22.0987,1587200.0
2015-01-14 12:30:00,27.79,27.8,27.57,27.58,1514800.0,22.0987,22.1066,21.9237,21.9317,1514800.0
2015-01-14 13:00:00,27.57,27.7,27.56,27.62,2879000.0,21.9237,22.0271,21.9158,21.9635,2879000.0
2015-01-14 13:30:00,27.62,27.62,27.5,27.59,3272400.0,21.9635,21.9635,21.8681,21.9396,3272400.0
2015-01-14 14:00:00,27.59,27.86,27.59,27.85,2930600.0,21.9396,22.1543,21.9396,22.1464,2930600.0
2015-01-14 14:30:00,27.85,27.93,27.72,27.75,2800800.0,22.1464,22.21,22.043,22.0669,2800800.0
2015-01-14 15:00:00,27.75,27.95,27.75,27.86,2888600.0,22.0669,22.2259,22.0669,22.1543,2888600.0
2015-01-14 15:30:00,27.86,27.95,27.83,27.91,5690800.0,22.1543,22.2259,22.1305,22.1941,5690800.0
2015-01-15 09:30:00,28.0,28.1,27.83,27.91,3016400.0,22.2657,22.3452,22.1305,22.1941,3016400.0
2015-01-15 10:00:00,27.91,28.18,27.85,28.18,3454400.0,22.1941,22.4088,22.1464,22.4088,3454400.0
2015-01-15 10:30:00,28.18,28.22,27.93,27.95,2782400.0,22.4088,22.4406,22.21,22.2259,2782400.0
2015-01-15 11:00:00,27.95,27.96,27.8,27.82,1902600.0,22.2259,22.2339,22.1066,22.1225,1902600.0
2015-01-15 11:30:00,27.82,27.96,27.8,27.86,2003200.0,22.1225,22.2339,22.1066,22.1543,2003200.0
2015-01-15 12:00:00,27.86,27.93,27.83,27.86,1236400.0,22.1543,22.21,22.1305,22.1543,1236400.0
2015-01-15 12:30:00,27.86,27.86,27.72,27.8,2113200.0,22.1543,22.1543,22.043,22.1066,2113200.0
2015-01-15 13:00:00,27.8,27.95,27.75,27.83,790800.0,22.1066,22.2259,22.0669,22.1305,790800.0
2015-01-15 13:30:00,27.83,27.94,27.8,27.84,923600.0,22.1305,22.218,22.1066,22.1384,923600.0
2015-01-15 14:00:00,27.85,27.94,27.82,27.92,765200.0,22.1464,22.218,22.1225,22.202,765200.0
2015-01-15 14:30:00,27.92,28.09,27.89,28.04,1025600.0,22.202,22.3372,22.1782,22.2975,1025600.0
2015-01-15 15:00:00,28.04,28.07,27.92,28.03,1656400.0,22.2975,22.3213,22.202,22.2895,1656400.0
2015-01-15 15:30:00,28.03,28.07,27.91,28.0,4696400.0,22.2895,22.3213,22.1941,22.2657,4696400.0
2015-01-16 09:30:00,27.91,28.05,27.82,27.91,4397000.0,22.1941,22.3054,22.1225,22.1941,4397000.0
2015-01-16 10:00:00,27.91,28.12,27.9,28.07,2565400.0,22.1941,22.3611,22.1861,22.3213,2565400.0
2015-01-16 10:30:00,28.07,28.19,28.02,28.16,1653600.0,22.3213,22.4168,22.2816,22.3929,1653600.0
2015-01-16 11:00:00,28.16,28.21,28.11,28.14,1131800.0,22.3929,22.4327,22.3531,22.377,1131800.0
2015-01-16 11:30:00,28.14,28.23,28.12,28.18,939400.0,22.377,22.4486,22.3611,22.4088,939400.0
2015-01-16 12:00:00,28.18,28.27,28.18,28.24,825400.0,22.4088,22.4804,22.4088,22.4565,825400.0
2015-01-16 12:30:00,28.25,28.38,28.23,28.35,1454800.0,22.4645,22.5678,22.4486,22.544,1454800.0
2015-01-16 13:00:00,28.34,28.35,28.15,28.2,1515800.0,22.536,22.544,22.3849,22.4247,1515800.0
2015-01-16 13:30:00,28.2,28.34,28.16,28.3,1568400.0,22.4247,22.536,22.3929,22.5042,1568400.0
2015-01-16 14:00:00,28.3,28.31,28.16,28.18,1122400.0,22.5042,22.5122,22.3929,22.4088,1122400.0
2015-01-16 14:30:00,28.18,28.27,28.15,28.25,1235200.0,22.4088,22.4804,22.3849,22.4645,1235200.0
2015-01-16 15:00:00,28.25,28.3,28.2,28.29,1453800.0,22.4645,22.5042,22.4247,22.4963,1453800.0
2015-01-16 15:30:00,28.29,28.49,28.27,28.36,4363400.0,22.4963,22.6553,22.4804,22.5519,4363400.0
2015-01-20 09:30:00,28.32,28.38,28.01,28.05,4939600.0,22.5201,22.5678,22.2736,22.3054,4939600.0
2015-01-20 10:00:00,28.06,28.06,27.89,28.02,1705000.0,22.3134,22.3134,22.1782,22.2816,1705000.0
2015-01-20 10:30:00,28.02,28.04,27.89,27.92,1693200.0,22.2816,22.2975,22.1782,22.202,1693200.0
2015-01-20 11:00:00,27.92,27.95,27.87,27.9,1151200.0,22.202,22.2259,22.1623,22.1861,1151200.0
2015-01-20 11:30:00,27.9,27.92,27.78,27.85,1526800.0,22.1861,22.202,22.0907,22.1464,1526800.0
2015-01-20 12:00:00,27.85,27.87,27.79,27.8,851400.0,22.1464,22.1623,22.0987,22.1066,851400.0
2015-01-20 12:30:00,27.8,27.83,27.77,27.78,1110800.0,22.1066,22.1305,22.0828,22.0907,1110800.0
2015-01-20 13:00:00,27.78,27.93,27.73,27.9,1320000.0,22.0907,22.21,22.051,22.1861,1320000.0
2015-01-20 13:30:00,27.9,27.92,27.8,27.82,962000.0,22.1861,22.202,22.1066,22.1225,962000.0
2015-01-20 14:00:00,27.82,27.89,27.79,27.81,766000.0,22.1225,22.1782,22.0987,22.1146,766000.0
2015-01-20 14:30:00,27.81,27.91,27.81,27.9,1530000.0,22.1146,22.1941,22.1146,22.1861,1530000.0
2015-01-20 15:00:00,27.9,27.95,27.89,27.92,1274000.0,22.1861,22.2259,22.1782,22.202,1274000.0
2015-01-20 15:30:00,27.92,27.96,27.86,27.9,3220800.0,22.202,22.2339,22.1543,22.1861,3220800.0
2015-01-21 09:30:00,27.71,28.02,27.68,27.73,4098200.0,22.0351,22.2816,22.0112,22.051,4098200.0
2015-01-21 10:00:00,27.73,27.79,27.59,27.65,2638800.0,22.051,22.0987,21.9396,21.9873,2638800.0
2015-01-21 10:30:00,27.65,27.9,27.64,27.9,1475000.0,21.9873,22.1861,21.9794,22.1861,1475000.0
2015-01-21 11:00:00,27.9,27.93,27.79,27.85,1355000.0,22.1861,22.21,22.0987,22.1464,1355000.0
2015-01-21 11:30:00,27.85,27.93,27.78,27.91,1291600.0,22.1464,22.21,22.0907,22.1941,1291600.0
2015-01-21 12:00:00,27.91,27.95,27.83,27.9,1033000.0,22.1941,22.2259,22.1305,22.1861,1033000.0
2015-01-21 12:30:00,27.9,27.91,27.76,27.86,1173200.0,22.1861,22.1941,22.0748,22.1543,1173200.0
2015-01-21 13:00:00,27.86,27.93,27.79,27.8,1139200.0,22.1543,22.21,22.0987,22.1066,1139200.0
2015-01-21 13:30:00,27.81,27.84,27.73,27.75,1127600.0,22.1146,22.1384,22.051,22.0669,1127600.0
2015-01-21 14:00:00,27.74,27.85,27.72,27.84,858200.0,22.0589,22.1464,22.043,22.1384,858200.0
2015-01-21 14:30:00,27.84,27.91,27.78,27.88,1136600.0,22.1384,22.1941,22.0907,22.1702,1136600.0
2015-01-21 15:00:00,27.89,27.91,27.82,27.88,1426000.0,22.1782,22.1941,22.1225,22.1702,1426000.0
2015-01-21 15:30:00,27.88,27.93,27.86,27.89,2946000.0,22.1702,22.21,22.1543,22.1782,2946000.0
2015-01-22 09:30:00,27.98,28.2,27.83,27.95,3203200.0,22.2498,22.4247,22.1305,22.2259,3203200.0
2015-01-22 10:00:00,27.95,28.07,27.9,28.04,2022400.0,22.2259,22.3213,22.1861,22.2975,2022400.0
2015-01-22 10:30:00,28.04,28.25,28.02,28.25,2182200.0,22.2975,22.4645,22.2816,22.4645,2182200.0
2015-01-22 11:00:00,28.25,28.27,28.14,28.23,2076800.0,22.4645,22.4804,22.377,22.4486,2076800.0
2015-01-22 11:30:00,28.23,28.25,28.17,28.22,1134800.0,22.4486,22.4645,22.4008,22.4406,1134800.0
2015-01-22 12:00:00,28.22,28.23,28.15,28.15,1088200.0,22.4406,22.4486,22.3849,22.3849,1088200.0
2015-01-22 12:30:00,28.16,28.18,28.12,28.16,944800.0,22.3929,22.4088,22.3611,22.3929,944800.0
2015-01-22 13:00:00,28.16,28.19,28.1,28.13,1221400.0,22.3929,22.4168,22.3452,22.369,1221400.0
2015-01-22 13:30:00,28.13,28.22,28.07,28.11,1411200.0,22.369,22.4406,22.3213,22.3531,1411200.0
2015-01-22 14:00:00,28.11,28.24,28.11,28.21,863600.0,22.3531,22.4565,22.3531,22.4327,863600.0
2015-01-22 14:30:00,28.21,28.28,28.2,28.27,1743000.0,22.4327,22.4883,22.4247,22.4804,1743000.0
2015-01-22 15:00:00,28.27,28.33,28.27,28.33,1908000.0,22.4804,22.5281,22.4804,22.5281,1908000.0
2015-01-22 15:30:00,28.33,28.34,28.25,28.29,2952400.0,22.5281,22.536,22.4645,22.4963,2952400.0
2015-01-23 09:30:00,28.3,28.3,28.09,28.24,2355400.0,22.5042,22.5042,22.3372,22.4565,2355400.0
2015-01-23 10:00:00,28.24,28.29,28.21,28.26,1456600.0,22.4565,22.4963,22.4327,22.4724,1456600.0
2015-01-23 10:30:00,28.27,28.27,28.05,28.1,1628800.0,22.4804,22.4804,22.3054,22.3452,1628800.0
2015-01-23 11:00:00,28.11,28.17,28.07,28.15,1045600.0,22.3531,22.4008,22.3213,22.3849,1045600.0
2015-01-23 11:30:00,28.15,28.21,28.13,28.17,513600.0,22.3849,22.4327,22.369,22.4008,513600.0
2015-01-23 12:00:00,28.17,28.28,28.17,28.27,836000.0,22.4008,22.4883,22.4008,22.4804,836000.0
2015-01-23 12:30:00,28.27,28.31,28.21,28.27,850000.0,22.4804,22.5122,22.4327,22.4804,850000.0
2015-01-23 13:00:00,28.27,28.3,28.18,28.19,747600.0,22.4804,22.5042,22.4088,22.4168,747600.0
2015-01-23 13:30:00,28.19,28.33,28.19,28.23,797400.0,22.4168,22.5281,22.4168,22.4486,797400.0
2015-01-23 14:00:00,28.23,28.25,28.17,28.21,688000.0,22.4486,22.4645,22.4008,22.4327,688000.0
2015-01-23 14:30:00,28.21,28.22,28.1,28.14,876000.0,22.4327,22.4406,22.3452,22.377,876000.0
2015-01-23 15:00:00,28.14,28.3,28.13,28.29,1308400.0,22.377,22.5042,22.369,22.4963,1308400.0
2015-01-23 15:30:00,28.29,28.29,28.11,28.17,2452200.0,22.4963,22.4963,22.3531,22.4008,2452200.0
2015-01-26 09:30:00,28.16,28.2,28.04,28.11,1810600.0,22.3929,22.4247,22.2975,22.3531,1810600.0
2015-01-26 10:00:00,28.11,28.18,28.08,28.18,1224200.0,22.3531,22.4088,22.3293,22.4088,1224200.0
2015-01-26 10:30:00,28.18,28.3,28.16,28.27,722000.0,22.4088,22.5042,22.3929,22.4804,722000.0
2015-01-26 11:00:00,28.27,28.32,28.25,28.31,756400.0,22.4804,22.5201,22.4645,22.5122,756400.0
2015-01-26 11:30:00,28.31,28.36,28.26,28.34,871800.0,22.5122,22.5519,22.4724,22.536,871800.0
2015-01-26 12:00:00,28.35,28.42,28.33,28.39,552600.0,22.544,22.5997,22.5281,22.5758,552600.0
2015-01-26 12:30:00,28.39,28.43,28.36,28.42,556000.0,22.5758,22.6076,22.5519,22.5997,556000.0
2015-01-26 13:00:00,28.41,28.42,28.33,28.33,644600.0,22.5917,22.5997,22.5281,22.5281,644600.0
2015-01-26 13:30:00,28.33,28.39,28.33,28.33,771200.0,22.5281,22.5758,22.5281,22.5281,771200.0
2015-01-26 14:00:00,28.34,28.36,28.31,28.36,1146000.0,22.536,22.5519,22.5122,22.5519,1146000.0
2015-01-26 14:30:00,28.36,28.38,28.33,28.33,749800.0,22.5519,22.5678,22.5281,22.5281,749800.0
2015-01-26 15:00:00,28.34,28.35,28.3,28.32,787400.0,22.536,22.544,22.5042,22.5201,787400.0
2015-01-26 15:30:00,28.32,28.37,28.31,28.34,1822600.0,22.5201,22.5599,22.5122,22.536,1822600.0
2015-01-27 09:30:00,28.12,28.29,28.01,28.1,2184800.0,22.3611,22.4963,22.2736,22.3452,2184800.0
2015-01-27 10:00:00,28.1,28.25,28.07,28.11,1392200.0,22.3452,22.4645,22.3213,22.3531,1392200.0
2015-01-27 10:30:00,28.11,28.11,28.03,28.08,1622000.0,22.3531,22.3531,22.2895,22.3293,1622000.0
2015-01-27 11:00:00,28.09,28.25,28.09,28.25,961400.0,22.3372,22.4645,22.3372,22.4645,961400.0
2015-01-27 11:30:00,28.24,28.26,28.16,28.17,1052000.0,22.4565,22.4724,22.3929,22.4008,1052000.0
2015-01-27 12:00:00,28.17,28.18,28.1,28.17,1298400.0,22.4008,22.4088,22.3452,22.4008,1298400.0
2015-01-27 12:30:00,28.17,28.2,28.14,28.2,656400.0,22.4008,22.4247,22.377,22.4247,656400.0
2015-01-27 13:00:00,28.2,28.24,28.14,28.23,569400.0,22.4247,22.4565,22.377,22.4486,569400.0
2015-01-27 13:30:00,28.23,28.28,28.2,28.28,973800.0,22.4486,22.4883,22.4247,22.4883,973800.0
2015-01-27 14:00:00,28.28,28.42,28.27,28.4,870600.0,22.4883,22.5997,22.4804,22.5837,870600.0
2015-01-27 14:30:00,28.4,28.42,28.29,28.3,1001800.0,22.5837,22.5997,22.4963,22.5042,1001800.0
2015-01-27 15:00:00,28.3,28.36,28.24,28.25,1079600.0,22.5042,22.5519,22.4565,22.4645,1079600.0
2015-01-27 15:30:00,28.26,28.28,28.15,28.18,1687600.0,22.4724,22.4883,22.3849,22.4088,1687600.0
2015-01-28 09:30:00,28.25,28.32,28.04,28.13,2850800.0,22.4645,22.5201,22.2975,22.369,2850800.0
2015-01-28 10:00:00,28.13,28.2,28.05,28.06,1187000.0,22.369,22.4247,22.3054,22.3134,1187000.0
2015-01-28 10:30:00,28.06,28.09,27.81,27.83,1521800.0,22.3134,22.3372,22.1146,22.1305,1521800.0
2015-01-28 11:00:00,27.82,27.83,27.65,27.68,3329000.0,22.1225,22.1305,21.9873,22.0112,3329000.0
2015-01-28 11:30:00,27.69,27.78,27.67,27.78,1880000.0,22.0192,22.0907,22.0032,22.0907,1880000.0
2015-01-28 12:00:00,27.78,27.85,27.74,27.85,1725000.0,22.0907,22.1464,22.0589,22.1464,1725000.0
2015-01-28 12:30:00,27.85,27.85,27.78,27.79,1136000.0,22.1464,22.1464,22.0907,22.0987,1136000.0
2015-01-28 13:00:00,27.79,27.79,27.71,27.75,1404200.0,22.0987,22.0987,22.0351,22.0669,1404200.0
2015-01-28 13:30:00,27.75,27.79,27.67,27.68,989600.0,22.0669,22.0987,22.0032,22.0112,989600.0
2015-01-28 14:00:00,27.68,27.8,27.57,27.61,3385800.0,22.0112,22.1066,21.9237,21.9555,3385800.0
2015-01-28 14:30:00,27.61,27.61,27.5,27.5,2786800.0,21.9555,21.9555,21.8681,21.8681,2786800.0
2015-01-28 15:00:00,27.51,27.6,27.33,27.4,2736400.0,21.876,21.9476,21.7329,21.7885,2736400.0
2015-01-28 15:30:00,27.4,27.42,27.27,27.3,6777800.0,21.7885,21.8044,21.6852,21.709,6777800.0
2015-01-29 09:30:00,27.43,27.53,27.17,27.18,3018800.0,21.8124,21.8919,21.6056,21.6136,3018800.0
2015-01-29 10:00:00,27.18,27.25,27.07,27.1,1757200.0,21.6136,21.6693,21.5261,21.55,1757200.0
2015-01-29 10:30:00,27.1,27.11,26.85,26.96,3464200.0,21.55,21.5579,21.3512,21.4387,3464200.0
2015-01-29 11:00:00,26.96,27.05,26.89,26.96,3512200.0,21.4387,21.5102,21.383,21.4387,3512200.0
2015-01-29 11:30:00,26.96,27.02,26.87,26.88,2188200.0,21.4387,21.4864,21.3671,21.375,2188200.0
2015-01-29 12:00:00,26.88,27.0,26.86,26.96,1970600.0,21.375,21.4705,21.3591,21.4387,1970600.0
2015-01-29 12:30:00,26.96,26.97,26.87,26.93,1298600.0,21.4387,21.4466,21.3671,21.4148,1298600.0
2015-01-29 13:00:00,26.93,26.95,26.76,26.85,3659000.0,21.4148,21.4307,21.2796,21.3512,3659000.0
2015-01-29 13:30:00,26.85,26.92,26.8,26.86,2894600.0,21.3512,21.4068,21.3114,21.3591,2894600.0
2015-01-29 14:00:00,26.86,26.91,26.82,26.91,2071600.0,21.3591,21.3989,21.3273,21.3989,2071600.0
2015-01-29 14:30:00,26.9,26.94,26.8,26.82,2006200.0,21.3909,21.4228,21.3114,21.3273,2006200.0
2015-01-29 15:00:00,26.82,27.03,26.82,27.0,2636400.0,21.3273,21.4943,21.3273,21.4705,2636400.0
2015-01-29 15:30:00,27.01,27.05,26.91,26.93,5316000.0,21.4784,21.5102,21.3989,21.4148,5316000.0
2015-01-30 09:30:00,26.68,26.95,26.52,26.78,5481800.0,21.216,21.4307,21.0888,21.2955,5481800.0
2015-01-30 10:00:00,26.78,26.85,26.58,26.58,3238200.0,21.2955,21.3512,21.1365,21.1365,3238200.0
2015-01-30 10:30:00,26.58,26.7,26.56,26.64,2368200.0,21.1365,21.2319,21.1206,21.1842,2368200.0
2015-01-30 11:00:00,26.64,26.77,26.63,26.73,2226000.0,21.1842,21.2876,21.1762,21.2558,2226000.0
2015-01-30 11:30:00,26.73,26.81,26.71,26.79,1867000.0,21.2558,21.3194,21.2399,21.3035,1867000.0
2015-01-30 12:00:00,26.79,26.94,26.75,26.8,1814400.0,21.3035,21.4228,21.2717,21.3114,1814400.0
2015-01-30 12:30:00,26.79,26.8,26.68,26.74,1565800.0,21.3035,21.3114,21.216,21.2637,1565800.0
2015-01-30 13:00:00,26.75,26.77,26.62,26.68,2160600.0,21.2717,21.2876,21.1683,21.216,2160600.0
2015-01-30 13:30:00,26.68,26.86,26.67,26.8,3930200.0,21.216,21.3591,21.208,21.3114,3930200.0
2015-01-30 14:00:00,26.8,26.83,26.67,26.83,4682600.0,21.3114,21.3353,21.208,21.3353,4682600.0
2015-01-30 14:30:00,26.83,26.86,26.67,26.69,2575800.0,21.3353,21.3591,21.208,21.224,2575800.0
2015-01-30 15:00:00,26.68,26.74,26.59,26.65,3344000.0,21.216,21.2637,21.1444,21.1921,3344000.0
2015-01-30 15:30:00,26.65,26.7,26.51,26.58,10749600.0,21.1921,21.2319,21.0808,21.1365,10749600.0
2015-02-02 09:30:00,26.58,26.69,26.26,26.35,5868000.0,21.1365,21.224,20.882,20.9536,5868000.0
2015-02-02 10:00:00,26.35,26.38,26.23,26.32,3864200.0,20.9536,20.9774,20.8582,20.9297,3864200.0
2015-02-02 10:30:00,26.32,26.36,26.25,26.28,3052000.0,20.9297,20.9615,20.8741,20.8979,3052000.0
2015-02-02 11:00:00,26.28,26.54,26.27,26.53,2700400.0,20.8979,21.1047,20.89,21.0967,2700400.0
2015-02-02 11:30:00,26.53,26.76,26.5,26.71,2296800.0,21.0967,21.2796,21.0729,21.2399,2296800.0
2015-02-02 12:00:00,26.7,26.71,26.58,26.61,1402600.0,21.2319,21.2399,21.1365,21.1603,1402600.0
2015-02-02 12:30:00,26.61,26.73,26.59,26.59,1447000.0,21.1603,21.2558,21.1444,21.1444,1447000.0
2015-02-02 13:00:00,26.6,26.71,26.55,26.67,1311000.0,21.1524,21.2399,21.1126,21.208,1311000.0
2015-02-02 13:30:00,26.68,26.71,26.46,26.48,1368400.0,21.216,21.2399,21.0411,21.057,1368400.0
2015-02-02 14:00:00,26.47,26.63,26.46,26.62,1230200.0,21.049,21.1762,21.0411,21.1683,1230200.0
2015-02-02 14:30:00,26.63,26.64,26.5,26.53,1353600.0,21.1762,21.1842,21.0729,21.0967,1353600.0
2015-02-02 15:00:00,26.53,26.75,26.51,26.75,1622400.0,21.0967,21.2717,21.0808,21.2717,1622400.0
2015-02-02 15:30:00,26.75,26.97,26.72,26.9,4521600.0,21.2717,21.4466,21.2478,21.3909,4521600.0
2015-02-03 09:30:00,27.07,27.6,26.93,27.6,6997400.0,21.5261,21.9476,21.4148,21.9476,6997400.0
2015-02-03 10:00:00,27.6,27.66,27.46,27.6,3340600.0,21.9476,21.9953,21.8363,21.9476,3340600.0
2015-02-03 10:30:00,27.6,27.63,27.44,27.45,2654200.0,21.9476,21.9714,21.8204,21.8283,2654200.0
2015-02-03 11:00:00,27.45,27.59,27.42,27.55,1855000.0,21.8283,21.9396,21.8044,21.9078,1855000.0
2015-02-03 11:30:00,27.55,27.59,27.38,27.41,1280000.0,21.9078,21.9396,21.7726,21.7965,1280000.0
2015-02-03 12:00:00,27.41,27.65,27.39,27.62,2030600.0,21.7965,21.9873,21.7806,21.9635,2030600.0
2015-02-03 12:30:00,27.61,27.73,27.59,27.64,1785800.0,21.9555,22.051,21.9396,21.9794,1785800.0
2015-02-03 13:00:00,27.64,27.73,27.63,27.69,1141800.0,21.9794,22.051,21.9714,22.0192,1141800.0
2015-02-03 13:30:00,27.69,27.71,27.59,27.71,1229200.0,22.0192,22.0351,21.9396,22.0351,1229200.0
2015-02-03 14:00:00,27.71,27.74,27.64,27.66,1197000.0,22.0351,22.0589,21.9794,21.9953,1197000.0
2015-02-03 14:30:00,27.66,27.72,27.61,27.72,1102000.0,21.9953,22.043,21.9555,22.043,1102000.0
2015-02-03 15:00:00,27.72,27.77,27.7,27.74,2109800.0,22.043,22.0828,22.0271,22.0589,2109800.0
2015-02-03 15:30:00,27.74,27.78,27.69,27.71,4621400.0,22.0589,22.0907,22.0192,22.0351,4621400.0
2015-02-04 09:30:00,27.73,27.88,27.55,27.6,2202400.0,22.051,22.1702,21.9078,21.9476,2202400.0
2015-02-04 10:00:00,27.59,27.69,27.43,27.47,2077800.0,21.9396,22.0192,21.8124,21.8442,2077800.0
2015-02-04 10:30:00,27.47,27.62,27.42,27.57,1363600.0,21.8442,21.9635,21.8044,21.9237,1363600.0
2015-02-04 11:00:00,27.57,28.99,27.53,28.72,22811000.0,21.9237,23.0529,21.8919,22.8382,22811000.0
2015-02-04 11:30:00,28.72,28.84,28.42,28.75,12133600.0,22.8382,22.9336,22.5997,22.8621,12133600.0
2015-02-04 12:00:00,28.75,28.75,28.38,28.4,4097200.0,22.8621,22.8621,22.5678,22.5837,4097200.0
2015-02-04 12:30:00,28.4,28.5,28.37,28.48,1777400.0,22.5837,22.6633,22.5599,22.6474,1777400.0
2015-02-04 13:00:00,28.48,28.59,28.45,28.53,1905600.0,22.6474,22.7348,22.6235,22.6871,1905600.0
2015-02-04 13:30:00,28.53,28.53,28.33,28.38,3939600.0,22.6871,22.6871,22.5281,22.5678,3939600.0
2015-02-04 14:00:00,28.38,28.57,28.37,28.5,4218800.0,22.5678,22.7189,22.5599,22.6633,4218800.0
2015-02-04 14:30:00,28.49,28.52,28.47,28.48,1769200.0,22.6553,22.6792,22.6394,22.6474,1769200.0
2015-02-04 15:00:00,28.48,28.54,28.43,28.53,2984400.0,22.6474,22.6951,22.6076,22.6871,2984400.0
2015-02-04 15:30:00,28.53,28.54,28.29,28.45,6840600.0,22.6871,22.6951,22.4963,22.6235,6840600.0
2015-02-05 09:30:00,28.47,28.7,28.32,28.49,3124800.0,22.6394,22.8223,22.5201,22.6553,3124800.0
2015-02-05 10:00:00,28.49,28.58,28.44,28.56,1605400.0,22.6553,22.7269,22.6156,22.711,1605400.0
2015-02-05 10:30:00,28.56,28.63,28.52,28.59,1090800.0,22.711,22.7666,22.6792,22.7348,1090800.0
2015-02-05 11:00:00,28.59,28.64,28.54,28.57,1467600.0,22.7348,22.7746,22.6951,22.7189,1467600.0
2015-02-05 11:30:00,28.57,28.58,28.5,28.51,1742200.0,22.7189,22.7269,22.6633,22.6712,1742200.0
2015-02-05 12:00:00,28.51,28.53,28.48,28.5,1179600.0,22.6712,22.6871,22.6474,22.6633,1179600.0
2015-02-05 12:30:00,28.5,28.52,28.45,28.49,1376200.0,22.6633,22.6792,22.6235,22.6553,1376200.0
2015-02-05 13:00:00,28.49,28.54,28.45,28.49,620600.0,22.6553,22.6951,22.6235,22.6553,620600.0
2015-02-05 13:30:00,28.49,28.5,28.46,28.47,741800.0,22.6553,22.6633,22.6315,22.6394,741800.0
2015-02-05 14:00:00,28.47,28.5,28.43,28.43,1048800.0,22.6394,22.6633,22.6076,22.6076,1048800.0
2015-02-05 14:30:00,28.43,28.44,28.4,28.42,941200.0,22.6076,22.6156,22.5837,22.5997,941200.0
2015-02-05 15:00:00,28.42,28.47,28.39,28.45,1438200.0,22.5997,22.6394,22.5758,22.6235,1438200.0
2015-02-05 15:30:00,28.46,28.53,28.43,28.49,3989000.0,22.6315,22.6871,22.6076,22.6553,3989000.0
2015-02-06 09:30:00,28.56,28.71,28.42,28.48,2011400.0,22.711,22.8303,22.5997,22.6474,2011400.0
2015-02-06 10:00:00,28.48,28.62,28.45,28.61,1106000.0,22.6474,22.7587,22.6235,22.7507,1106000.0
2015-02-06 10:30:00,28.61,28.69,28.6,28.68,1184400.0,22.7507,22.8144,22.7428,22.8064,1184400.0
2015-02-06 11:00:00,28.67,28.7,28.64,28.65,897200.0,22.7985,22.8223,22.7746,22.7825,897200.0
2015-02-06 11:30:00,28.64,28.7,28.63,28.69,487200.0,22.7746,22.8223,22.7666,22.8144,487200.0
2015-02-06 12:00:00,28.69,28.71,28.65,28.68,703600.0,22.8144,22.8303,22.7825,22.8064,703600.0
2015-02-06 12:30:00,28.68,28.72,28.6,28.64,807600.0,22.8064,22.8382,22.7428,22.7746,807600.0
2015-02-06 13:00:00,28.65,28.66,28.53,28.61,1111200.0,22.7825,22.7905,22.6871,22.7507,1111200.0
2015-02-06 13:30:00,28.61,28.63,28.55,28.6,861000.0,22.7507,22.7666,22.703,22.7428,861000.0
2015-02-06 14:00:00,28.6,28.65,28.56,28.63,872600.0,22.7428,22.7825,22.711,22.7666,872600.0
2015-02-06 14:30:00,28.64,28.65,28.52,28.52,1070200.0,22.7746,22.7825,22.6792,22.6792,1070200.0
2015-02-06 15:00:00,28.52,28.6,28.38,28.4,2837000.0,22.6792,22.7428,22.5678,22.5837,2837000.0
2015-02-06 15:30:00,28.41,28.47,28.39,28.47,2721400.0,22.5917,22.6394,22.5758,22.6394,2721400.0
2015-02-09 09:30:00,28.41,28.57,28.32,28.48,1453600.0,22.5917,22.7189,22.5201,22.6474,1453600.0
2015-02-09 10:00:00,28.49,28.5,28.29,28.3,1510000.0,22.6553,22.6633,22.4963,22.5042,1510000.0
2015-02-09 10:30:00,28.3,28.44,28.29,28.4,1363600.0,22.5042,22.6156,22.4963,22.5837,1363600.0
2015-02-09 11:00:00,28.4,28.5,28.39,28.5,1078600.0,22.5837,22.6633,22.5758,22.6633,1078600.0
2015-02-09 11:30:00,28.5,28.51,28.47,28.49,786200.0,22.6633,22.6712,22.6394,22.6553,786200.0
2015-02-09 12:00:00,28.49,28.54,28.45,28.54,769800.0,22.6553,22.6951,22.6235,22.6951,769800.0
2015-02-09 12:30:00,28.54,28.56,28.48,28.52,748600.0,22.6951,22.711,22.6474,22.6792,748600.0
2015-02-09 13:00:00,28.52,28.58,28.5,28.54,507600.0,22.6792,22.7269,22.6633,22.6951,507600.0
2015-02-09 13:30:00,28.54,28.56,28.5,28.55,643400.0,22.6951,22.711,22.6633,22.703,643400.0
2015-02-09 14:00:00,28.55,28.59,28.48,28.55,1225800.0,22.703,22.7348,22.6474,22.703,1225800.0
2015-02-09 14:30:00,28.55,28.61,28.5,28.5,810400.0,22.703,22.7507,22.6633,22.6633,810400.0
2015-02-09 15:00:00,28.5,28.55,28.48,28.55,1116000.0,22.6633,22.703,22.6474,22.703,1116000.0
2015-02-09 15:30:00,28.55,28.61,28.5,28.55,2036400.0,22.703,22.7507,22.6633,22.703,2036400.0
2015-02-10 09:30:00,28.57,28.61,28.39,28.45,1697600.0,22.7189,22.7507,22.5758,22.6235,1697600.0
2015-02-10 10:00:00,28.45,28.54,28.35,28.41,1829200.0,22.6235,22.6951,22.544,22.5917,1829200.0
2015-02-10 10:30:00,28.41,28.49,28.35,28.48,1780200.0,22.5917,22.6553,22.544,22.6474,1780200.0
2015-02-10 11:00:00,28.48,28.61,28.48,28.6,1070000.0,22.6474,22.7507,22.6474,22.7428,1070000.0
2015-02-10 11:30:00,28.6,28.66,28.56,28.65,1214400.0,22.7428,22.7905,22.711,22.7825,1214400.0
2015-02-10 12:00:00,28.65,28.7,28.59,28.68,817800.0,22.7825,22.8223,22.7348,22.8064,817800.0
2015-02-10 12:30:00,28.67,28.68,28.62,28.65,493000.0,22.7985,22.8064,22.7587,22.7825,493000.0
2015-02-10 13:00:00,28.65,28.7,28.6,28.68,707800.0,22.7825,22.8223,22.7428,22.8064,707800.0
2015-02-10 13:30:00,28.68,28.68,28.6,28.63,607400.0,22.8064,22.8064,22.7428,22.7666,607400.0
2015-02-10 14:00:00,28.63,28.66,28.59,28.65,704200.0,22.7666,22.7905,22.7348,22.7825,704200.0
2015-02-10 14:30:00,28.65,28.72,28.64,28.72,973600.0,22.7825,22.8382,22.7746,22.8382,973600.0
2015-02-10 15:00:00,28.71,28.74,28.67,28.73,952200.0,22.8303,22.8541,22.7985,22.8462,952200.0
2015-02-10 15:30:00,28.73,28.74,28.65,28.71,1788000.0,22.8462,22.8541,22.7825,22.8303,1788000.0
2015-02-11 09:30:00,28.68,28.75,28.53,28.66,1589800.0,22.8064,22.8621,22.6871,22.7905,1589800.0
2015-02-11 10:00:00,28.67,28.71,28.62,28.69,1399400.0,22.7985,22.8303,22.7587,22.8144,1399400.0
2015-02-11 10:30:00,28.68,28.77,28.65,28.75,1265000.0,22.8064,22.878,22.7825,22.8621,1265000.0
2015-02-11 11:00:00,28.74,28.77,28.7,28.74,1506200.0,22.8541,22.878,22.8223,22.8541,1506200.0
2015-02-11 11:30:00,28.74,28.77,28.69,28.74,801200.0,22.8541,22.878,22.8144,22.8541,801200.0
2015-02-11 12:00:00,28.74,28.82,28.7,28.8,1149800.0,22.8541,22.9177,22.8223,22.9018,1149800.0
2015-02-11 12:30:00,28.81,28.84,28.73,28.77,1308600.0,22.9098,22.9336,22.8462,22.878,1308600.0
2015-02-11 13:00:00,28.77,28.86,28.73,28.86,1245000.0,22.878,22.9495,22.8462,22.9495,1245000.0
2015-02-11 13:30:00,28.86,28.9,28.78,28.86,1562400.0,22.9495,22.9813,22.8859,22.9495,1562400.0
2015-02-11 14:00:00,28.86,28.88,28.79,28.84,1163400.0,22.9495,22.9654,22.8939,22.9336,1163400.0
2015-02-11 14:30:00,28.83,28.91,28.83,28.86,1114400.0,22.9257,22.9893,22.9257,22.9495,1114400.0
2015-02-11 15:00:00,28.85,28.97,28.84,28.93,1280000.0,22.9416,23.037,22.9336,23.0052,1280000.0
2015-02-11 15:30:00,28.94,28.96,28.82,28.89,2562600.0,23.0132,23.0291,22.9177,22.9734,2562600.0
2015-02-12 09:30:00,28.93,29.08,28.86,29.03,1457400.0,23.0052,23.1245,22.9495,23.0847,1457400.0
2015-02-12 10:00:00,29.03,29.18,28.97,29.09,1370400.0,23.0847,23.204,23.037,23.1324,1370400.0
2015-02-12 10:30:00,29.09,29.16,29.07,29.1,1797000.0,23.1324,23.1881,23.1165,23.1404,1797000.0
2015-02-12 11:00:00,29.11,29.11,29.0,29.02,1191600.0,23.1483,23.1483,23.0609,23.0768,1191600.0
2015-02-12 11:30:00,29.02,29.09,28.98,29.08,1050800.0,23.0768,23.1324,23.045,23.1245,1050800.0
2015-02-12 12:00:00,29.08,29.1,29.05,29.07,646000.0,23.1245,23.1404,23.1006,23.1165,646000.0
2015-02-12 12:30:00,29.08,29.1,29.0,29.05,517000.0,23.1245,23.1404,23.0609,23.1006,517000.0
2015-02-12 13:00:00,29.05,29.14,29.03,29.11,848400.0,23.1006,23.1722,23.0847,23.1483,848400.0
2015-02-12 13:30:00,29.11,29.14,29.05,29.14,810000.0,23.1483,23.1722,23.1006,23.1722,810000.0
2015-02-12 14:00:00,29.14,29.15,29.09,29.13,1054400.0,23.1722,23.1801,23.1324,23.1642,1054400.0
2015-02-12 14:30:00,29.12,29.14,29.1,29.13,1613800.0,23.1563,23.1722,23.1404,23.1642,1613800.0
2015-02-12 15:00:00,29.13,29.19,29.11,29.18,1866800.0,23.1642,23.212,23.1483,23.204,1866800.0
2015-02-12 15:30:00,29.17,29.21,29.1,29.18,3317000.0,23.1961,23.2279,23.1404,23.204,3317000.0
2015-02-13 09:30:00,29.25,29.39,29.21,29.33,2127000.0,23.2597,23.371,23.2279,23.3233,2127000.0
2015-02-13 10:00:00,29.33,29.49,29.3,29.46,2415000.0,23.3233,23.4505,23.2994,23.4267,2415000.0
2015-02-13 10:30:00,29.47,29.58,29.43,29.57,1740400.0,23.4346,23.5221,23.4028,23.5141,1740400.0
2015-02-13 11:00:00,29.57,29.66,29.56,29.61,1688400.0,23.5141,23.5857,23.5062,23.5459,1688400.0
2015-02-13 11:30:00,29.61,29.64,29.56,29.6,604800.0,23.5459,23.5698,23.5062,23.538,604800.0
2015-02-13 12:00:00,29.6,29.62,29.54,29.6,537800.0,23.538,23.5539,23.4903,23.538,537800.0
2015-02-13 12:30:00,29.6,29.61,29.54,29.6,901800.0,23.538,23.5459,23.4903,23.538,901800.0
2015-02-13 13:00:00,29.6,29.64,29.59,29.59,714800.0,23.538,23.5698,23.53,23.53,714800.0
2015-02-13 13:30:00,29.6,29.64,29.58,29.62,1516800.0,23.538,23.5698,23.5221,23.5539,1516800.0
2015-02-13 14:00:00,29.61,29.65,29.58,29.63,1382400.0,23.5459,23.5777,23.5221,23.5618,1382400.0
2015-02-13 14:30:00,29.63,29.65,29.59,29.65,630400.0,23.5618,23.5777,23.53,23.5777,630400.0
2015-02-13 15:00:00,29.65,29.73,29.64,29.72,1936400.0,23.5777,23.6414,23.5698,23.6334,1936400.0
2015-02-13 15:30:00,29.72,29.75,29.65,29.73,3235800.0,23.6334,23.6573,23.5777,23.6414,3235800.0
2015-02-17 09:30:00,29.59,29.63,29.34,29.38,4160600.0,23.53,23.5618,23.3312,23.363,4160600.0
2015-02-17 10:00:00,29.38,29.41,29.35,29.4,2895400.0,23.363,23.3869,23.3392,23.3789,2895400.0
2015-02-17 10:30:00,29.4,29.5,29.31,29.31,1698200.0,23.3789,23.4585,23.3074,23.3074,1698200.0
2015-02-17 11:00:00,29.31,29.31,29.22,29.24,1917000.0,23.3074,23.3074,23.2358,23.2517,1917000.0
2015-02-17 11:30:00,29.23,29.27,29.19,29.25,1428200.0,23.2438,23.2756,23.212,23.2597,1428200.0
2015-02-17 12:00:00,29.25,29.31,29.25,29.3,1122400.0,23.2597,23.3074,23.2597,23.2994,1122400.0
2015-02-17 12:30:00,29.3,29.37,29.29,29.36,1048400.0,23.2994,23.3551,23.2915,23.3471,1048400.0
2015-02-17 13:00:00,29.36,29.41,29.35,29.38,1445000.0,23.3471,23.3869,23.3392,23.363,1445000.0
2015-02-17 13:30:00,29.39,29.41,29.36,29.4,1455000.0,23.371,23.3869,23.3471,23.3789,1455000.0
2015-02-17 14:00:00,29.4,29.41,29.31,29.31,1201400.0,23.3789,23.3869,23.3074,23.3074,1201400.0
2015-02-17 14:30:00,29.32,29.33,29.25,29.27,1378800.0,23.3153,23.3233,23.2597,23.2756,1378800.0
2015-02-17 15:00:00,29.27,29.4,29.26,29.37,1493400.0,23.2756,23.3789,23.2676,23.3551,1493400.0
2015-02-17 15:30:00,29.36,29.41,29.33,29.4,2807400.0,23.3471,23.3869,23.3233,23.3789,2807400.0
2015-02-18 09:30:00,29.36,29.36,29.11,29.2,2348000.0,23.3471,23.3471,23.1483,23.2199,2348000.0
2015-02-18 10:00:00,29.19,29.2,29.09,29.11,1430600.0,23.212,23.2199,23.1324,23.1483,1430600.0
2015-02-18 10:30:00,29.11,29.23,29.07,29.16,2184000.0,23.1483,23.2438,23.1165,23.1881,2184000.0
2015-02-18 11:00:00,29.15,29.22,29.11,29.17,1081000.0,23.1801,23.2358,23.1483,23.1961,1081000.0
2015-02-18 11:30:00,29.17,29.17,29.03,29.11,1117200.0,23.1961,23.1961,23.0847,23.1483,1117200.0
2015-02-18 12:00:00,29.11,29.2,29.11,29.14,1625400.0,23.1483,23.2199,23.1483,23.1722,1625400.0
2015-02-18 12:30:00,29.14,29.17,29.06,29.08,1079600.0,23.1722,23.1961,23.1086,23.1245,1079600.0
2015-02-18 13:00:00,29.08,29.13,29.05,29.08,988200.0,23.1245,23.1642,23.1006,23.1245,988200.0
2015-02-18 13:30:00,29.08,29.13,29.06,29.08,1012800.0,23.1245,23.1642,23.1086,23.1245,1012800.0
2015-02-18 14:00:00,29.08,29.18,29.07,29.07,1535600.0,23.1245,23.204,23.1165,23.1165,1535600.0
2015-02-18 14:30:00,29.07,29.15,29.05,29.14,1189000.0,23.1165,23.1801,23.1006,23.1722,1189000.0
2015-02-18 15:00:00,29.14,29.15,29.1,29.11,1902600.0,23.1722,23.1801,23.1404,23.1483,1902600.0
2015-02-18 15:30:00,29.11,29.13,29.08,29.11,2745600.0,23.1483,23.1642,23.1245,23.1483,2745600.0
2015-02-19 09:30:00,29.09,29.09,28.95,29.0,1818400.0,23.1324,23.1324,23.0211,23.0609,1818400.0
2015-02-19 10:00:00,29.0,29.06,28.97,29.03,1908200.0,23.0609,23.1086,23.037,23.0847,1908200.0
2015-02-19 10:30:00,29.03,29.04,28.97,29.0,1412000.0,23.0847,23.0927,23.037,23.0609,1412000.0
2015-02-19 11:00:00,29.0,29.08,28.98,29.05,959000.0,23.0609,23.1245,23.045,23.1006,959000.0
2015-02-19 11:30:00,29.06,29.09,28.98,29.0,1500000.0,23.1086,23.1324,23.045,23.0609,1500000.0
2015-02-19 12:00:00,29.0,29.03,28.95,28.95,659200.0,23.0609,23.0847,23.0211,23.0211,659200.0
2015-02-19 12:30:00,28.96,28.96,28.86,28.87,1076200.0,23.0291,23.0291,22.9495,22.9575,1076200.0
2015-02-19 13:00:00,28.87,28.93,28.84,28.91,1087200.0,22.9575,23.0052,22.9336,22.9893,1087200.0
2015-02-19 13:30:00,28.92,28.97,28.9,28.95,1147600.0,22.9973,23.037,22.9813,23.0211,1147600.0
2015-02-19 14:00:00,28.95,28.96,28.88,28.88,1072200.0,23.0211,23.0291,22.9654,22.9654,1072200.0
2015-02-19 14:30:00,28.88,28.99,28.85,28.97,1433200.0,22.9654,23.0529,22.9416,23.037,1433200.0
2015-02-19 15:00:00,28.96,28.97,28.91,28.93,1055200.0,23.0291,23.037,22.9893,23.0052,1055200.0
2015-02-19 15:30:00,28.93,28.96,28.87,28.93,2612000.0,23.0052,23.0291,22.9575,23.0052,2612000.0
2015-02-20 09:30:00,28.97,29.02,28.76,28.82,3216200.0,23.037,23.0768,22.87,22.9177,3216200.0
2015-02-20 10:00:00,28.82,28.92,28.79,28.88,2124800.0,22.9177,22.9973,22.8939,22.9654,2124800.0
2015-02-20 10:30:00,28.88,29.0,28.85,28.91,2043600.0,22.9654,23.0609,22.9416,22.9893,2043600.0
2015-02-20 11:00:00,28.91,28.94,28.83,28.88,1521800.0,22.9893,23.0132,22.9257,22.9654,1521800.0
2015-02-20 11:30:00,28.88,28.97,28.85,28.97,923600.0,22.9654,23.037,22.9416,23.037,923600.0
2015-02-20 12:00:00,28.97,29.04,28.96,29.0,523000.0,23.037,23.0927,23.0291,23.0609,523000.0
2015-02-20 12:30:00,29.0,29.07,28.94,29.06,1081400.0,23.0609,23.1165,23.0132,23.1086,1081400.0
2015-02-20 13:00:00,29.07,29.13,29.04,29.11,816400.0,23.1165,23.1642,23.0927,23.1483,816400.0
2015-02-20 13:30:00,29.11,29.13,29.08,29.1,1012400.0,23.1483,23.1642,23.1245,23.1404,1012400.0
2015-02-20 14:00:00,29.1,29.18,29.07,29.11,1116200.0,23.1404,23.204,23.1165,23.1483,1116200.0
2015-02-20 14:30:00,29.11,29.17,29.07,29.13,966400.0,23.1483,23.1961,23.1165,23.1642,966400.0
2015-02-20 15:00:00,29.13,29.22,29.13,29.18,2070800.0,23.1642,23.2358,23.1642,23.204,2070800.0
2015-02-20 15:30:00,29.19,29.29,29.17,29.25,3332600.0,23.212,23.2915,23.1961,23.2597,3332600.0
2015-02-23 09:30:00,29.13,29.36,29.13,29.25,2088200.0,23.1642,23.3471,23.1642,23.2597,2088200.0
2015-02-23 10:00:00,29.25,29.28,29.05,29.15,1955200.0,23.2597,23.2835,23.1006,23.1801,1955200.0
2015-02-23 10:30:00,29.15,29.24,29.1,29.1,1622200.0,23.1801,23.2517,23.1404,23.1404,1622200.0
2015-02-23 11:00:00,29.11,29.14,29.03,29.11,2037400.0,23.1483,23.1722,23.0847,23.1483,2037400.0
2015-02-23 11:30:00,29.11,29.16,29.05,29.05,1253000.0,23.1483,23.1881,23.1006,23.1006,1253000.0
2015-02-23 12:00:00,29.05,29.15,29.05,29.08,1516000.0,23.1006,23.1801,23.1006,23.1245,1516000.0
2015-02-23 12:30:00,29.08,29.12,29.02,29.05,1362000.0,23.1245,23.1563,23.0768,23.1006,1362000.0
2015-02-23 13:00:00,29.05,29.09,29.0,29.09,1063200.0,23.1006,23.1324,23.0609,23.1324,1063200.0
2015-02-23 13:30:00,29.09,29.18,29.08,29.11,1638400.0,23.1324,23.204,23.1245,23.1483,1638400.0
2015-02-23 14:00:00,29.11,29.2,29.08,29.13,1846800.0,23.1483,23.2199,23.1245,23.1642,1846800.0
2015-02-23 14:30:00,29.12,29.16,29.08,29.08,1512400.0,23.1563,23.1881,23.1245,23.1245,1512400.0
2015-02-23 15:00:00,29.08,29.08,29.05,29.08,1785600.0,23.1245,23.1245,23.1006,23.1245,1785600.0
2015-02-23 15:30:00,29.08,29.13,29.0,29.1,8282800.0,23.1245,23.1642,23.0609,23.1404,8282800.0
2015-02-24 09:30:00,29.2,29.65,29.13,29.5,6129200.0,23.2199,23.5777,23.1642,23.4585,6129200.0
2015-02-24 10:00:00,29.5,29.62,29.47,29.6,3941000.0,23.4585,23.5539,23.4346,23.538,3941000.0
2015-02-24 10:30:00,29.6,29.61,29.5,29.52,1600000.0,23.538,23.5459,23.4585,23.4744,1600000.0
2015-02-24 11:00:00,29.52,29.66,29.5,29.65,1772800.0,23.4744,23.5857,23.4585,23.5777,1772800.0
2015-02-24 11:30:00,29.65,29.68,29.63,29.67,2096400.0,23.5777,23.6016,23.5618,23.5937,2096400.0
2015-02-24 12:00:00,29.66,29.67,29.59,29.6,1807800.0,23.5857,23.5937,23.53,23.538,1807800.0
2015-02-24 12:30:00,29.59,29.6,29.53,29.55,2086400.0,23.53,23.538,23.4823,23.4982,2086400.0
2015-02-24 13:00:00,29.55,29.55,29.52,29.54,1291000.0,23.4982,23.4982,23.4744,23.4903,1291000.0
2015-02-24 13:30:00,29.54,29.59,29.52,29.59,1997800.0,23.4903,23.53,23.4744,23.53,1997800.0
2015-02-24 14:00:00,29.59,29.64,29.55,29.61,1849000.0,23.53,23.5698,23.4982,23.5459,1849000.0
2015-02-24 14:30:00,29.61,29.65,29.59,29.61,1958400.0,23.5459,23.5777,23.53,23.5459,1958400.0
2015-02-24 15:00:00,29.61,29.65,29.61,29.65,3452800.0,23.5459,23.5777,23.5459,23.5777,3452800.0
2015-02-24 15:30:00,29.64,29.65,29.54,29.6,4622000.0,23.5698,23.5777,23.4903,23.538,4622000.0
2015-02-25 09:30:00,29.48,29.74,29.48,29.64,4913400.0,23.4426,23.6493,23.4426,23.5698,4913400.0
2015-02-25 10:00:00,29.65,29.74,29.62,29.7,2513400.0,23.5777,23.6493,23.5539,23.6175,2513400.0
2015-02-25 10:30:00,29.69,29.8,29.68,29.79,1828200.0,23.6096,23.697,23.6016,23.6891,1828200.0
2015-02-25 11:00:00,29.79,29.82,29.67,29.68,1631800.0,23.6891,23.7129,23.5937,23.6016,1631800.0
2015-02-25 11:30:00,29.68,29.85,29.67,29.82,1737400.0,23.6016,23.7368,23.5937,23.7129,1737400.0
2015-02-25 12:00:00,29.83,29.89,29.81,29.86,941400.0,23.7209,23.7686,23.705,23.7447,941400.0
2015-02-25 12:30:00,29.86,29.92,29.85,29.91,1114400.0,23.7447,23.7925,23.7368,23.7845,1114400.0
2015-02-25 13:00:00,29.91,29.93,29.89,29.92,1127400.0,23.7845,23.8004,23.7686,23.7925,1127400.0
2015-02-25 13:30:00,29.93,29.95,29.88,29.92,1489200.0,23.8004,23.8163,23.7606,23.7925,1489200.0
2015-02-25 14:00:00,29.92,29.93,29.83,29.86,2288800.0,23.7925,23.8004,23.7209,23.7447,2288800.0
2015-02-25 14:30:00,29.86,29.89,29.77,29.78,1960800.0,23.7447,23.7686,23.6732,23.6811,1960800.0
2015-02-25 15:00:00,29.78,29.8,29.71,29.73,2397400.0,23.6811,23.697,23.6255,23.6414,2397400.0
2015-02-25 15:30:00,29.72,29.85,29.71,29.81,4018600.0,23.6334,23.7368,23.6255,23.705,4018600.0
2015-02-26 09:30:00,29.68,29.75,29.43,29.45,2775600.0,23.6016,23.6573,23.4028,23.4187,2775600.0
2015-02-26 10:00:00,29.45,29.56,29.43,29.55,1514200.0,23.4187,23.5062,23.4028,23.4982,1514200.0
2015-02-26 10:30:00,29.55,29.66,29.53,29.57,1418200.0,23.4982,23.5857,23.4823,23.5141,1418200.0
2015-02-26 11:00:00,29.57,29.63,29.55,29.55,821200.0,23.5141,23.5618,23.4982,23.4982,821200.0
2015-02-26 11:30:00,29.56,29.58,29.47,29.47,1313400.0,23.5062,23.5221,23.4346,23.4346,1313400.0
2015-02-26 12:00:00,29.48,29.52,29.47,29.5,583000.0,23.4426,23.4744,23.4346,23.4585,583000.0
2015-02-26 12:30:00,29.5,29.5,29.45,29.46,926200.0,23.4585,23.4585,23.4187,23.4267,926200.0
2015-02-26 13:00:00,29.46,29.54,29.43,29.46,1075200.0,23.4267,23.4903,23.4028,23.4267,1075200.0
2015-02-26 13:30:00,29.46,29.53,29.42,29.53,1509000.0,23.4267,23.4823,23.3949,23.4823,1509000.0
2015-02-26 14:00:00,29.53,29.57,29.47,29.52,1322000.0,23.4823,23.5141,23.4346,23.4744,1322000.0
2015-02-26 14:30:00,29.51,29.59,29.5,29.54,1587600.0,23.4664,23.53,23.4585,23.4903,1587600.0
2015-02-26 15:00:00,29.54,29.59,29.49,29.58,2393600.0,23.4903,23.53,23.4505,23.5221,2393600.0
2015-02-26 15:30:00,29.58,29.61,29.51,29.58,2321400.0,23.5221,23.5459,23.4664,23.5221,2321400.0
2015-02-27 09:30:00,29.66,29.7,29.48,29.53,1587800.0,23.5857,23.6175,23.4426,23.4823,1587800.0
2015-02-27 10:00:00,29.54,29.63,29.52,29.59,1128400.0,23.4903,23.5618,23.4744,23.53,1128400.0
2015-02-27 10:30:00,29.59,29.6,29.54,29.59,556000.0,23.53,23.538,23.4903,23.53,556000.0
2015-02-27 11:00:00,29.59,29.61,29.54,29.6,703400.0,23.53,23.5459,23.4903,23.538,703400.0
2015-02-27 11:30:00,29.6,29.62,29.58,29.59,839400.0,23.538,23.5539,23.5221,23.53,839400.0
2015-02-27 12:00:00,29.59,29.69,29.59,29.68,660800.0,23.53,23.6096,23.53,23.6016,660800.0
2015-02-27 12:30:00,29.68,29.72,29.65,29.65,826400.0,23.6016,23.6334,23.5777,23.5777,826400.0
2015-02-27 13:00:00,29.65,29.68,29.61,29.65,636600.0,23.5777,23.6016,23.5459,23.5777,636600.0
2015-02-27 13:30:00,29.65,29.66,29.61,29.63,796000.0,23.5777,23.5857,23.5459,23.5618,796000.0
2015-02-27 14:00:00,29.63,29.73,29.63,29.73,752000.0,23.5618,23.6414,23.5618,23.6414,752000.0
2015-02-27 14:30:00,29.73,29.74,29.64,29.66,1162400.0,23.6414,23.6493,23.5698,23.5857,1162400.0
2015-02-27 15:00:00,29.66,29.7,29.64,29.68,1133200.0,23.5857,23.6175,23.5698,23.6016,1133200.0
2015-02-27 15:30:00,29.68,29.74,29.65,29.7,3329600.0,23.6016,23.6493,23.5777,23.6175,3329600.0
2015-03-02 09:30:00,29.75,29.97,29.75,29.97,2043600.0,23.6573,23.8322,23.6573,23.8322,2043600.0
2015-03-02 10:00:00,29.97,30.0,29.93,29.99,1282400.0,23.8322,23.8561,23.8004,23.8481,1282400.0
2015-03-02 10:30:00,29.99,30.0,29.85,29.93,1472800.0,23.8481,23.8561,23.7368,23.8004,1472800.0
2015-03-02 11:00:00,29.93,29.93,29.83,29.89,1256800.0,23.8004,23.8004,23.7209,23.7686,1256800.0
2015-03-02 11:30:00,29.89,29.98,29.89,29.96,1107400.0,23.7686,23.8402,23.7686,23.8243,1107400.0
2015-03-02 12:00:00,29.97,29.99,29.89,29.93,956000.0,23.8322,23.8481,23.7686,23.8004,956000.0
2015-03-02 12:30:00,29.93,29.93,29.84,29.89,689800.0,23.8004,23.8004,23.7288,23.7686,689800.0
2015-03-02 13:00:00,29.89,29.93,29.87,29.93,662400.0,23.7686,23.8004,23.7527,23.8004,662400.0
2015-03-02 13:30:00,29.93,29.94,29.89,29.92,1039000.0,23.8004,23.8084,23.7686,23.7925,1039000.0
2015-03-02 14:00:00,29.92,29.95,29.85,29.87,1083800.0,23.7925,23.8163,23.7368,23.7527,1083800.0
2015-03-02 14:30:00,29.87,29.88,29.8,29.86,1144200.0,23.7527,23.7606,23.697,23.7447,1144200.0
2015-03-02 15:00:00,29.86,29.91,29.85,29.91,1272600.0,23.7447,23.7845,23.7368,23.7845,1272600.0
2015-03-02 15:30:00,29.91,30.05,29.9,29.93,2983800.0,23.7845,23.8958,23.7765,23.8004,2983800.0
2015-03-03 09:30:00,29.86,29.91,29.75,29.83,2060600.0,23.7447,23.7845,23.6573,23.7209,2060600.0
2015-03-03 10:00:00,29.83,29.91,29.82,29.88,1665600.0,23.7209,23.7845,23.7129,23.7606,1665600.0
2015-03-03 10:30:00,29.88,29.92,29.82,29.91,2208400.0,23.7606,23.7925,23.7129,23.7845,2208400.0
2015-03-03 11:00:00,29.91,29.96,29.88,29.92,975600.0,23.7845,23.8243,23.7606,23.7925,975600.0
2015-03-03 11:30:00,29.91,29.93,29.82,29.84,1291000.0,23.7845,23.8004,23.7129,23.7288,1291000.0
2015-03-03 12:00:00,29.84,29.86,29.75,29.79,1054000.0,23.7288,23.7447,23.6573,23.6891,1054000.0
2015-03-03 12:30:00,29.79,29.86,29.72,29.85,1446800.0,23.6891,23.7447,23.6334,23.7368,1446800.0
2015-03-03 13:00:00,29.85,29.92,29.83,29.89,704000.0,23.7368,23.7925,23.7209,23.7686,704000.0
2015-03-03 13:30:00,29.89,30.0,29.89,29.99,1609400.0,23.7686,23.8561,23.7686,23.8481,1609400.0
2015-03-03 14:00:00,29.99,29.99,29.93,29.97,872600.0,23.8481,23.8481,23.8004,23.8322,872600.0
2015-03-03 14:30:00,29.97,30.0,29.95,29.98,1190800.0,23.8322,23.8561,23.8163,23.8402,1190800.0
2015-03-03 15:00:00,29.98,30.0,29.95,29.97,1250800.0,23.8402,23.8561,23.8163,23.8322,1250800.0
2015-03-03 15:30:00,29.97,30.0,29.95,29.98,2573800.0,23.8322,23.8561,23.8163,23.8402,2573800.0
2015-03-04 09:30:00,29.9,29.93,29.75,29.9,2274400.0,23.7765,23.8004,23.6573,23.7765,2274400.0
2015-03-04 10:00:00,29.9,29.99,29.8,29.96,2126200.0,23.7765,23.8481,23.697,23.8243,2126200.0
2015-03-04 10:30:00,29.96,30.08,29.94,30.0,1740800.0,23.8243,23.9197,23.8084,23.8561,1740800.0
2015-03-04 11:00:00,30.0,30.11,29.98,30.1,1417000.0,23.8561,23.9435,23.8402,23.9356,1417000.0
2015-03-04 11:30:00,30.1,30.14,30.08,30.1,826600.0,23.9356,23.9674,23.9197,23.9356,826600.0
2015-03-04 12:00:00,30.1,30.16,30.09,30.15,911200.0,23.9356,23.9833,23.9276,23.9754,911200.0
2015-03-04 12:30:00,30.15,30.16,30.09,30.09,665600.0,23.9754,23.9833,23.9276,23.9276,665600.0
2015-03-04 13:00:00,30.1,30.13,30.06,30.11,581800.0,23.9356,23.9594,23.9038,23.9435,581800.0
2015-03-04 13:30:00,30.11,30.11,30.02,30.03,905800.0,23.9435,23.9435,23.872,23.8799,905800.0
2015-03-04 14:00:00,30.03,30.08,30.01,30.07,1138600.0,23.8799,23.9197,23.864,23.9117,1138600.0
2015-03-04 14:30:00,30.07,30.13,30.04,30.13,1289000.0,23.9117,23.9594,23.8879,23.9594,1289000.0
2015-03-04 15:00:00,30.12,30.17,30.1,30.17,1786200.0,23.9515,23.9913,23.9356,23.9913,1786200.0
2015-03-04 15:30:00,30.17,30.22,30.14,30.21,3572800.0,23.9913,24.031,23.9674,24.0231,3572800.0
2015-03-05 09:30:00,30.16,30.18,29.89,30.14,2647800.0,23.9833,23.9992,23.7686,23.9674,2647800.0
2015-03-05 10:00:00,30.13,30.2,30.11,30.11,1164600.0,23.9594,24.0151,23.9435,23.9435,1164600.0
2015-03-05 10:30:00,30.11,30.13,30.04,30.06,763200.0,23.9435,23.9594,23.8879,23.9038,763200.0
2015-03-05 11:00:00,30.06,30.06,29.93,30.0,1585400.0,23.9038,23.9038,23.8004,23.8561,1585400.0
2015-03-05 11:30:00,30.0,30.05,30.0,30.0,546600.0,23.8561,23.8958,23.8561,23.8561,546600.0
2015-03-05 12:00:00,30.0,30.03,29.97,30.02,1115000.0,23.8561,23.8799,23.8322,23.872,1115000.0
2015-03-05 12:30:00,30.02,30.04,29.99,30.02,1284400.0,23.872,23.8879,23.8481,23.872,1284400.0
2015-03-05 13:00:00,30.02,30.09,30.0,30.06,987400.0,23.872,23.9276,23.8561,23.9038,987400.0
2015-03-05 13:30:00,30.06,30.15,30.05,30.14,619000.0,23.9038,23.9754,23.8958,23.9674,619000.0
2015-03-05 14:00:00,30.14,30.15,30.09,30.13,1190400.0,23.9674,23.9754,23.9276,23.9594,1190400.0
2015-03-05 14:30:00,30.13,30.18,30.11,30.15,1093200.0,23.9594,23.9992,23.9435,23.9754,1093200.0
2015-03-05 15:00:00,30.15,30.21,30.14,30.18,1132800.0,23.9754,24.0231,23.9674,23.9992,1132800.0
2015-03-05 15:30:00,30.18,30.22,30.15,30.16,3456200.0,23.9992,24.031,23.9754,23.9833,3456200.0
2015-03-06 09:30:00,30.07,30.31,30.0,30.2,1917800.0,23.9117,24.1026,23.8561,24.0151,1917800.0
2015-03-06 10:00:00,30.2,30.29,30.18,30.22,2069000.0,24.0151,24.0867,23.9992,24.031,2069000.0
2015-03-06 10:30:00,30.22,30.3,30.21,30.29,1508600.0,24.031,24.0946,24.0231,24.0867,1508600.0
2015-03-06 11:00:00,30.29,30.29,30.16,30.18,2045200.0,24.0867,24.0867,23.9833,23.9992,2045200.0
2015-03-06 11:30:00,30.18,30.18,30.0,30.06,2429000.0,23.9992,23.9992,23.8561,23.9038,2429000.0
2015-03-06 12:00:00,30.06,30.11,29.97,30.09,1591000.0,23.9038,23.9435,23.8322,23.9276,1591000.0
2015-03-06 12:30:00,30.09,30.1,30.0,30.1,1642800.0,23.9276,23.9356,23.8561,23.9356,1642800.0
2015-03-06 13:00:00,30.1,30.21,30.07,30.13,1745600.0,23.9356,24.0231,23.9117,23.9594,1745600.0
2015-03-06 13:30:00,30.13,30.15,30.06,30.13,1999800.0,23.9594,23.9754,23.9038,23.9594,1999800.0
2015-03-06 14:00:00,30.13,30.14,30.03,30.09,1710200.0,23.9594,23.9674,23.8799,23.9276,1710200.0
2015-03-06 14:30:00,30.08,30.11,30.04,30.07,1917000.0,23.9197,23.9435,23.8879,23.9117,1917000.0
2015-03-06 15:00:00,30.07,30.15,30.06,30.14,1645000.0,23.9117,23.9754,23.9038,23.9674,1645000.0
2015-03-06 15:30:00,30.13,30.22,30.1,30.21,3970000.0,23.9594,24.031,23.9356,24.0231,3970000.0
2015-03-09 09:30:00,30.18,30.35,30.18,30.22,1527000.0,23.9992,24.1344,23.9992,24.031,1527000.0
2015-03-09 10:00:00,30.22,30.25,30.18,30.2,1029000.0,24.031,24.0549,23.9992,24.0151,1029000.0
2015-03-09 10:30:00,30.2,30.24,30.17,30.23,947800.0,24.0151,24.0469,23.9913,24.039,947800.0
2015-03-09 11:00:00,30.23,30.25,30.18,30.24,993200.0,24.039,24.0549,23.9992,24.0469,993200.0
2015-03-09 11:30:00,30.24,30.27,30.22,30.24,626000.0,24.0469,24.0708,24.031,24.0469,626000.0
2015-03-09 12:00:00,30.24,30.25,30.18,30.21,546600.0,24.0469,24.0549,23.9992,24.0231,546600.0
2015-03-09 12:30:00,30.2,30.27,30.2,30.26,761800.0,24.0151,24.0708,24.0151,24.0628,761800.0
2015-03-09 13:00:00,30.26,30.27,30.23,30.25,693600.0,24.0628,24.0708,24.039,24.0549,693600.0
2015-03-09 13:30:00,30.25,30.29,30.25,30.25,648400.0,24.0549,24.0867,24.0549,24.0549,648400.0
2015-03-09 14:00:00,30.25,30.28,30.24,30.28,658800.0,24.0549,24.0787,24.0469,24.0787,658800.0
2015-03-09 14:30:00,30.28,30.32,30.25,30.3,684800.0,24.0787,24.1105,24.0549,24.0946,684800.0
2015-03-09 15:00:00,30.3,30.32,30.26,30.27,608000.0,24.0946,24.1105,24.0628,24.0708,608000.0
2015-03-09 15:30:00,30.27,30.33,30.26,30.29,2065400.0,24.0708,24.1185,24.0628,24.0867,2065400.0
2015-03-10 09:30:00,30.07,30.11,29.83,29.9,2725200.0,23.9117,23.9435,23.7209,23.7765,2725200.0
2015-03-10 10:00:00,29.9,29.91,29.7,29.73,2017000.0,23.7765,23.7845,23.6175,23.6414,2017000.0
2015-03-10 10:30:00,29.73,29.73,29.6,29.6,2024000.0,23.6414,23.6414,23.538,23.538,2024000.0
2015-03-10 11:00:00,29.6,29.7,29.54,29.63,1833200.0,23.538,23.6175,23.4903,23.5618,1833200.0
2015-03-10 11:30:00,29.62,29.64,29.48,29.49,1266600.0,23.5539,23.5698,23.4426,23.4505,1266600.0
2015-03-10 12:00:00,29.49,29.57,29.47,29.54,1202600.0,23.4505,23.5141,23.4346,23.4903,1202600.0
2015-03-10 12:30:00,29.54,29.61,29.47,29.48,1127200.0,23.4903,23.5459,23.4346,23.4426,1127200.0
2015-03-10 13:00:00,29.48,29.57,29.48,29.52,1272600.0,23.4426,23.5141,23.4426,23.4744,1272600.0
2015-03-10 13:30:00,29.52,29.52,29.46,29.48,781000.0,23.4744,23.4744,23.4267,23.4426,781000.0
2015-03-10 14:00:00,29.48,29.5,29.33,29.4,1370400.0,23.4426,23.4585,23.3233,23.3789,1370400.0
2015-03-10 14:30:00,29.4,29.46,29.36,29.38,948200.0,23.3789,23.4267,23.3471,23.363,948200.0
2015-03-10 15:00:00,29.38,29.49,29.36,29.43,2120600.0,23.363,23.4505,23.3471,23.4028,2120600.0
2015-03-10 15:30:00,29.43,29.46,29.32,29.37,5275000.0,23.4028,23.4267,23.3153,23.3551,5275000.0
2015-03-11 09:30:00,29.31,29.4,29.26,29.3,3037200.0,23.3074,23.3789,23.2676,23.2994,3037200.0
2015-03-11 10:00:00,29.3,29.35,29.29,29.33,1907000.0,23.2994,23.3392,23.2915,23.3233,1907000.0
2015-03-11 10:30:00,29.33,29.34,29.25,29.3,1287200.0,23.3233,23.3312,23.2597,23.2994,1287200.0
2015-03-11 11:00:00,29.3,29.33,29.27,29.3,1002600.0,23.2994,23.3233,23.2756,23.2994,1002600.0
2015-03-11 11:30:00,29.31,29.32,29.17,29.2,1343400.0,23.3074,23.3153,23.1961,23.2199,1343400.0
2015-03-11 12:00:00,29.2,29.2,29.08,29.1,1105600.0,23.2199,23.2199,23.1245,23.1404,1105600.0
2015-03-11 12:30:00,29.09,29.11,29.07,29.08,942600.0,23.1324,23.1483,23.1165,23.1245,942600.0
2015-03-11 13:00:00,29.08,29.11,29.06,29.1,793800.0,23.1245,23.1483,23.1086,23.1404,793800.0
2015-03-11 13:30:00,29.1,29.13,29.06,29.1,1340400.0,23.1404,23.1642,23.1086,23.1404,1340400.0
2015-03-11 14:00:00,29.1,29.15,29.07,29.11,1002400.0,23.1404,23.1801,23.1165,23.1483,1002400.0
2015-03-11 14:30:00,29.11,29.14,29.09,29.13,978400.0,23.1483,23.1722,23.1324,23.1642,978400.0
2015-03-11 15:00:00,29.12,29.14,29.09,29.09,1456400.0,23.1563,23.1722,23.1324,23.1324,1456400.0
2015-03-11 15:30:00,29.09,29.11,28.97,29.04,5300000.0,23.1324,23.1483,23.037,23.0927,5300000.0
2015-03-12 09:30:00,29.22,29.43,29.18,29.32,2270200.0,23.2358,23.4028,23.204,23.3153,2270200.0
2015-03-12 10:00:00,29.32,29.34,29.24,29.27,2227000.0,23.3153,23.3312,23.2517,23.2756,2227000.0
2015-03-12 10:30:00,29.27,29.32,29.27,29.31,1003400.0,23.2756,23.3153,23.2756,23.3074,1003400.0
2015-03-12 11:00:00,29.31,29.4,29.3,29.36,1380800.0,23.3074,23.3789,23.2994,23.3471,1380800.0
2015-03-12 11:30:00,29.36,29.42,29.36,29.41,1445400.0,23.3471,23.3949,23.3471,23.3869,1445400.0
2015-03-12 12:00:00,29.4,29.47,29.38,29.43,837600.0,23.3789,23.4346,23.363,23.4028,837600.0
2015-03-12 12:30:00,29.43,29.6,29.43,29.58,1356600.0,23.4028,23.538,23.4028,23.5221,1356600.0
2015-03-12 13:00:00,29.58,29.68,29.56,29.65,1350400.0,23.5221,23.6016,23.5062,23.5777,1350400.0
2015-03-12 13:30:00,29.65,29.7,29.61,29.68,1033800.0,23.5777,23.6175,23.5459,23.6016,1033800.0
2015-03-12 14:00:00,29.68,29.69,29.61,29.61,1317000.0,23.6016,23.6096,23.5459,23.5459,1317000.0
2015-03-12 14:30:00,29.61,29.63,29.56,29.61,845000.0,23.5459,23.5618,23.5062,23.5459,845000.0
2015-03-12 15:00:00,29.62,29.7,29.62,29.7,1217800.0,23.5539,23.6175,23.5539,23.6175,1217800.0
2015-03-12 15:30:00,29.7,29.72,29.66,29.66,2735600.0,23.6175,23.6334,23.5857,23.5857,2735600.0
2015-03-13 09:30:00,29.54,29.65,29.39,29.52,2732200.0,23.4903,23.5777,23.371,23.4744,2732200.0
2015-03-13 10:00:00,29.52,29.54,29.4,29.43,1453400.0,23.4744,23.4903,23.3789,23.4028,1453400.0
2015-03-13 10:30:00,29.43,29.55,29.38,29.38,1981200.0,23.4028,23.4982,23.363,23.363,1981200.0
2015-03-13 11:00:00,29.38,29.53,29.36,29.46,1298200.0,23.363,23.4823,23.3471,23.4267,1298200.0
2015-03-13 11:30:00,29.45,29.5,29.4,29.5,772800.0,23.4187,23.4585,23.3789,23.4585,772800.0
2015-03-13 12:00:00,29.5,29.52,29.44,29.47,872000.0,23.4585,23.4744,23.4108,23.4346,872000.0
2015-03-13 12:30:00,29.46,29.56,29.46,29.55,1111600.0,23.4267,23.5062,23.4267,23.4982,1111600.0
2015-03-13 13:00:00,29.54,29.55,29.45,29.45,751200.0,23.4903,23.4982,23.4187,23.4187,751200.0
2015-03-13 13:30:00,29.45,29.52,29.45,29.48,919400.0,23.4187,23.4744,23.4187,23.4426,919400.0
2015-03-13 14:00:00,29.48,29.48,29.42,29.47,817800.0,23.4426,23.4426,23.3949,23.4346,817800.0
2015-03-13 14:30:00,29.46,29.47,29.36,29.41,1390800.0,23.4267,23.4346,23.3471,23.3869,1390800.0
2015-03-13 15:00:00,29.41,29.5,29.4,29.5,1480200.0,23.3869,23.4585,23.3789,23.4585,1480200.0
2015-03-13 15:30:00,29.5,29.56,29.47,29.53,3550600.0,23.4585,23.5062,23.4346,23.4823,3550600.0
2015-03-16 09:30:00,29.7,29.82,29.61,29.79,1528400.0,23.6175,23.7129,23.5459,23.6891,1528400.0
2015-03-16 10:00:00,29.79,29.84,29.78,29.79,1014000.0,23.6891,23.7288,23.6811,23.6891,1014000.0
2015-03-16 10:30:00,29.79,29.81,29.73,29.77,928600.0,23.6891,23.705,23.6414,23.6732,928600.0
2015-03-16 11:00:00,29.77,29.85,29.76,29.82,888400.0,23.6732,23.7368,23.6652,23.7129,888400.0
2015-03-16 11:30:00,29.82,29.83,29.75,29.76,1052000.0,23.7129,23.7209,23.6573,23.6652,1052000.0
2015-03-16 12:00:00,29.77,29.82,29.72,29.73,834800.0,23.6732,23.7129,23.6334,23.6414,834800.0
2015-03-16 12:30:00,29.73,29.75,29.68,29.71,626800.0,23.6414,23.6573,23.6016,23.6255,626800.0
2015-03-16 13:00:00,29.71,29.72,29.64,29.71,1123200.0,23.6255,23.6334,23.5698,23.6255,1123200.0
2015-03-16 13:30:00,29.71,29.82,29.7,29.79,990400.0,23.6255,23.7129,23.6175,23.6891,990400.0
2015-03-16 14:00:00,29.79,29.86,29.76,29.84,856800.0,23.6891,23.7447,23.6652,23.7288,856800.0
2015-03-16 14:30:00,29.85,29.91,29.82,29.87,1009800.0,23.7368,23.7845,23.7129,23.7527,1009800.0
2015-03-16 15:00:00,29.88,29.94,29.85,29.88,1075000.0,23.7606,23.8084,23.7368,23.7606,1075000.0
2015-03-16 15:30:00,29.88,29.91,29.85,29.86,2387400.0,23.7606,23.7845,23.7368,23.7447,2387400.0
2015-03-17 09:30:00,29.28,29.57,29.13,29.38,4777200.0,23.2835,23.5141,23.1642,23.363,4777200.0
2015-03-17 10:00:00,29.37,29.45,29.35,29.4,2415200.0,23.3551,23.4187,23.3392,23.3789,2415200.0
2015-03-17 10:30:00,29.4,29.4,29.35,29.38,1673000.0,23.3789,23.3789,23.3392,23.363,1673000.0
2015-03-17 11:00:00,29.38,29.42,29.34,29.38,1941800.0,23.363,23.3949,23.3312,23.363,1941800.0
2015-03-17 11:30:00,29.38,29.5,29.36,29.5,1424800.0,23.363,23.4585,23.3471,23.4585,1424800.0
2015-03-17 12:00:00,29.5,29.5,29.44,29.5,1049000.0,23.4585,23.4585,23.4108,23.4585,1049000.0
2015-03-17 12:30:00,29.5,29.6,29.48,29.59,1336400.0,23.4585,23.538,23.4426,23.53,1336400.0
2015-03-17 13:00:00,29.59,29.7,29.58,29.65,951600.0,23.53,23.6175,23.5221,23.5777,951600.0
2015-03-17 13:30:00,29.65,29.69,29.61,29.67,750000.0,23.5777,23.6096,23.5459,23.5937,750000.0
2015-03-17 14:00:00,29.67,29.71,29.67,29.7,863400.0,23.5937,23.6255,23.5937,23.6175,863400.0
2015-03-17 14:30:00,29.7,29.7,29.61,29.61,1327800.0,23.6175,23.6175,23.5459,23.5459,1327800.0
2015-03-17 15:00:00,29.61,29.71,29.6,29.7,1359800.0,23.5459,23.6255,23.538,23.6175,1359800.0
2015-03-17 15:30:00,29.69,29.7,29.54,29.56,4047200.0,23.6096,23.6175,23.4903,23.5062,4047200.0
2015-03-18 09:30:00,29.5,29.5,29.18,29.23,2206600.0,23.4585,23.4585,23.204,23.2438,2206600.0
2015-03-18 10:00:00,29.23,29.32,29.23,29.26,2139000.0,23.2438,23.3153,23.2438,23.2676,2139000.0
2015-03-18 10:30:00,29.26,29.37,29.24,29.35,2036200.0,23.2676,23.3551,23.2517,23.3392,2036200.0
2015-03-18 11:00:00,29.35,29.39,29.26,29.27,970600.0,23.3392,23.371,23.2676,23.2756,970600.0
2015-03-18 11:30:00,29.27,29.32,29.25,29.28,1007200.0,23.2756,23.3153,23.2597,23.2835,1007200.0
2015-03-18 12:00:00,29.27,29.27,29.22,29.22,1181200.0,23.2756,23.2756,23.2358,23.2358,1181200.0
2015-03-18 12:30:00,29.22,29.23,29.19,29.22,1536400.0,23.2358,23.2438,23.212,23.2358,1536400.0
2015-03-18 13:00:00,29.21,29.25,29.17,29.18,1231400.0,23.2279,23.2597,23.1961,23.204,1231400.0
2015-03-18 13:30:00,29.18,29.18,29.07,29.13,1652200.0,23.204,23.204,23.1165,23.1642,1652200.0
2015-03-18 14:00:00,29.13,29.5,29.11,29.5,5002200.0,23.1642,23.4585,23.1483,23.4585,5002200.0
2015-03-18 14:30:00,29.5,29.61,29.48,29.5,3167400.0,23.4585,23.5459,23.4426,23.4585,3167400.0
2015-03-18 15:00:00,29.5,29.63,29.49,29.55,2106200.0,23.4585,23.5618,23.4505,23.4982,2106200.0
2015-03-18 15:30:00,29.55,29.57,29.47,29.49,5670400.0,23.4982,23.5141,23.4346,23.4505,5670400.0
2015-03-19 09:30:00,29.52,29.59,29.39,29.57,1833600.0,23.4744,23.53,23.371,23.5141,1833600.0
2015-03-19 10:00:00,29.57,29.6,29.54,29.54,1549200.0,23.5141,23.538,23.4903,23.4903,1549200.0
2015-03-19 10:30:00,29.54,29.55,29.4,29.43,946200.0,23.4903,23.4982,23.3789,23.4028,946200.0
2015-03-19 11:00:00,29.42,29.48,29.42,29.43,852600.0,23.3949,23.4426,23.3949,23.4028,852600.0
2015-03-19 11:30:00,29.43,29.43,29.34,29.4,1256000.0,23.4028,23.4028,23.3312,23.3789,1256000.0
2015-03-19 12:00:00,29.4,29.4,29.34,29.36,814400.0,23.3789,23.3789,23.3312,23.3471,814400.0
2015-03-19 12:30:00,29.35,29.37,29.25,29.28,1001200.0,23.3392,23.3551,23.2597,23.2835,1001200.0
2015-03-19 13:00:00,29.27,29.34,29.24,29.31,842600.0,23.2756,23.3312,23.2517,23.3074,842600.0
2015-03-19 13:30:00,29.31,29.31,29.22,29.23,895600.0,23.3074,23.3074,23.2358,23.2438,895600.0
2015-03-19 14:00:00,29.22,29.32,29.22,29.27,1042400.0,23.2358,23.3153,23.2358,23.2756,1042400.0
2015-03-19 14:30:00,29.27,29.36,29.24,29.36,1387800.0,23.2756,23.3471,23.2517,23.3471,1387800.0
2015-03-19 15:00:00,29.36,29.4,29.33,29.36,1513200.0,23.3471,23.3789,23.3233,23.3471,1513200.0
2015-03-19 15:30:00,29.36,29.4,29.31,29.37,2884200.0,23.3471,23.3789,23.3074,23.3551,2884200.0
2015-03-20 09:30:00,29.56,29.64,29.43,29.62,9930200.0,23.5062,23.5698,23.4028,23.5539,9930200.0
2015-03-20 10:00:00,29.63,29.68,29.51,29.55,1869200.0,23.5618,23.6016,23.4664,23.4982,1869200.0
2015-03-20 10:30:00,29.55,29.67,29.55,29.64,1210800.0,23.4982,23.5937,23.4982,23.5698,1210800.0
2015-03-20 11:00:00,29.64,29.7,29.61,29.64,878400.0,23.5698,23.6175,23.5459,23.5698,878400.0
2015-03-20 11:30:00,29.64,29.66,29.6,29.66,726200.0,23.5698,23.5857,23.538,23.5857,726200.0
2015-03-20 12:00:00,29.65,29.68,29.64,29.65,1148200.0,23.5777,23.6016,23.5698,23.5777,1148200.0
2015-03-20 12:30:00,29.65,29.73,29.64,29.71,1324000.0,23.5777,23.6414,23.5698,23.6255,1324000.0
2015-03-20 13:00:00,29.71,29.76,29.71,29.73,907400.0,23.6255,23.6652,23.6255,23.6414,907400.0
2015-03-20 13:30:00,29.73,29.73,29.68,29.71,921200.0,23.6414,23.6414,23.6016,23.6255,921200.0
2015-03-20 14:00:00,29.7,29.72,29.67,29.71,652600.0,23.6175,23.6334,23.5937,23.6255,652600.0
2015-03-20 14:30:00,29.71,29.74,29.68,29.74,1335600.0,23.6255,23.6493,23.6016,23.6493,1335600.0
2015-03-20 15:00:00,29.74,29.74,29.7,29.72,1127400.0,23.6493,23.6493,23.6175,23.6334,1127400.0
2015-03-20 15:30:00,29.72,29.76,29.68,29.75,5031400.0,23.6334,23.6652,23.6016,23.6573,5031400.0
2015-03-23 09:30:00,29.61,29.75,29.58,29.75,2357200.0,23.5459,23.6573,23.5221,23.6573,2357200.0
2015-03-23 10:00:00,29.75,29.77,29.72,29.75,559400.0,23.6573,23.6732,23.6334,23.6573,559400.0
2015-03-23 10:30:00,29.75,29.75,29.67,29.69,746600.0,23.6573,23.6573,23.5937,23.6096,746600.0
2015-03-23 11:00:00,29.7,29.75,29.68,29.71,667600.0,23.6175,23.6573,23.6016,23.6255,667600.0
2015-03-23 11:30:00,29.71,29.73,29.64,29.71,642800.0,23.6255,23.6414,23.5698,23.6255,642800.0
2015-03-23 12:00:00,29.7,29.7,29.63,29.65,415600.0,23.6175,23.6175,23.5618,23.5777,415600.0
2015-03-23 12:30:00,29.65,29.68,29.62,29.63,736200.0,23.5777,23.6016,23.5539,23.5618,736200.0
2015-03-23 13:00:00,29.63,29.66,29.62,29.64,485400.0,23.5618,23.5857,23.5539,23.5698,485400.0
2015-03-23 13:30:00,29.64,29.66,29.62,29.63,631800.0,23.5698,23.5857,23.5539,23.5618,631800.0
2015-03-23 14:00:00,29.62,29.68,29.62,29.66,884600.0,23.5539,23.6016,23.5539,23.5857,884600.0
2015-03-23 14:30:00,29.66,29.67,29.58,29.6,730800.0,23.5857,23.5937,23.5221,23.538,730800.0
2015-03-23 15:00:00,29.61,29.65,29.6,29.62,1206400.0,23.5459,23.5777,23.538,23.5539,1206400.0
2015-03-23 15:30:00,29.63,29.65,29.57,29.57,2800800.0,23.5618,23.5777,23.5141,23.5141,2800800.0
2015-03-24 09:30:00,29.32,29.38,29.22,29.26,5262400.0,23.3153,23.363,23.2358,23.2676,5262400.0
2015-03-24 10:00:00,29.26,29.32,29.25,29.28,1757400.0,23.2676,23.3153,23.2597,23.2835,1757400.0
2015-03-24 10:30:00,29.28,29.29,29.17,29.21,1013200.0,23.2835,23.2915,23.1961,23.2279,1013200.0
2015-03-24 11:00:00,29.21,29.21,29.12,29.13,1697600.0,23.2279,23.2279,23.1563,23.1642,1697600.0
2015-03-24 11:30:00,29.13,29.18,29.11,29.15,1761400.0,23.1642,23.204,23.1483,23.1801,1761400.0
2015-03-24 12:00:00,29.15,29.15,29.08,29.08,918200.0,23.1801,23.1801,23.1245,23.1245,918200.0
2015-03-24 12:30:00,29.08,29.08,29.02,29.03,1598400.0,23.1245,23.1245,23.0768,23.0847,1598400.0
2015-03-24 13:00:00,29.03,29.06,29.0,29.03,1624600.0,23.0847,23.1086,23.0609,23.0847,1624600.0
2015-03-24 13:30:00,29.03,29.05,29.0,29.0,985400.0,23.0847,23.1006,23.0609,23.0609,985400.0
2015-03-24 14:00:00,29.0,29.02,28.85,28.88,2755800.0,23.0609,23.0768,22.9416,22.9654,2755800.0
2015-03-24 14:30:00,28.88,28.88,28.84,28.85,3321800.0,22.9654,22.9654,22.9336,22.9416,3321800.0
2015-03-24 15:00:00,28.86,28.86,28.68,28.68,4346000.0,22.9495,22.9495,22.8064,22.8064,4346000.0
2015-03-24 15:30:00,28.69,28.84,28.67,28.79,6529600.0,22.8144,22.9336,22.7985,22.8939,6529600.0
2015-03-25 09:30:00,28.54,28.64,28.49,28.53,4153400.0,22.6951,22.7746,22.6553,22.6871,4153400.0
2015-03-25 10:00:00,28.53,28.73,28.52,28.72,2503600.0,22.6871,22.8462,22.6792,22.8382,2503600.0
2015-03-25 10:30:00,28.71,28.84,28.68,28.84,2141200.0,22.8303,22.9336,22.8064,22.9336,2141200.0
2015-03-25 11:00:00,28.84,28.84,28.66,28.74,1687800.0,22.9336,22.9336,22.7905,22.8541,1687800.0
2015-03-25 11:30:00,28.74,28.74,28.53,28.55,2245600.0,22.8541,22.8541,22.6871,22.703,2245600.0
2015-03-25 12:00:00,28.55,28.56,28.47,28.52,1716400.0,22.703,22.711,22.6394,22.6792,1716400.0
2015-03-25 12:30:00,28.52,28.57,28.48,28.53,1799000.0,22.6792,22.7189,22.6474,22.6871,1799000.0
2015-03-25 13:00:00,28.53,28.53,28.45,28.48,1283400.0,22.6871,22.6871,22.6235,22.6474,1283400.0
2015-03-25 13:30:00,28.48,28.54,28.44,28.48,1271000.0,22.6474,22.6951,22.6156,22.6474,1271000.0
2015-03-25 14:00:00,28.48,28.5,28.4,28.46,2068000.0,22.6474,22.6633,22.5837,22.6315,2068000.0
2015-03-25 14:30:00,28.46,28.48,28.41,28.43,1333400.0,22.6315,22.6474,22.5917,22.6076,1333400.0
2015-03-25 15:00:00,28.43,28.43,28.31,28.33,2681200.0,22.6076,22.6076,22.5122,22.5281,2681200.0
2015-03-25 15:30:00,28.33,28.34,28.23,28.27,5947200.0,22.5281,22.536,22.4486,22.4804,5947200.0
2015-03-26 09:30:00,28.03,28.06,27.89,27.96,6144600.0,22.2895,22.3134,22.1782,22.2339,6144600.0
2015-03-26 10:00:00,27.95,28.02,27.95,27.95,3320400.0,22.2259,22.2816,22.2259,22.2259,3320400.0
2015-03-26 10:30:00,27.95,27.98,27.9,27.95,2599000.0,22.2259,22.2498,22.1861,22.2259,2599000.0
2015-03-26 11:00:00,27.95,27.95,27.84,27.89,2255600.0,22.2259,22.2259,22.1384,22.1782,2255600.0
2015-03-26 11:30:00,27.89,27.98,27.87,27.98,1998400.0,22.1782,22.2498,22.1623,22.2498,1998400.0
2015-03-26 12:00:00,27.98,28.07,27.97,28.06,2160000.0,22.2498,22.3213,22.2418,22.3134,2160000.0
2015-03-26 12:30:00,28.06,28.17,28.0,28.16,1265600.0,22.3134,22.4008,22.2657,22.3929,1265600.0
2015-03-26 13:00:00,28.16,28.19,28.08,28.11,1159800.0,22.3929,22.4168,22.3293,22.3531,1159800.0
2015-03-26 13:30:00,28.11,28.23,28.1,28.21,1224800.0,22.3531,22.4486,22.3452,22.4327,1224800.0
2015-03-26 14:00:00,28.2,28.21,28.09,28.09,949600.0,22.4247,22.4327,22.3372,22.3372,949600.0
2015-03-26 14:30:00,28.08,28.13,28.0,28.02,958400.0,22.3293,22.369,22.2657,22.2816,958400.0
2015-03-26 15:00:00,28.01,28.02,27.96,27.99,1708800.0,22.2736,22.2816,22.2339,22.2577,1708800.0
2015-03-26 15:30:00,27.99,28.05,27.95,27.96,4154000.0,22.2577,22.3054,22.2259,22.2339,4154000.0
2015-03-27 09:30:00,27.92,28.08,27.9,27.99,2855800.0,22.202,22.3293,22.1861,22.2577,2855800.0
2015-03-27 10:00:00,27.99,28.13,27.98,28.13,2810000.0,22.2577,22.369,22.2498,22.369,2810000.0
2015-03-27 10:30:00,28.12,28.17,28.06,28.17,1555200.0,22.3611,22.4008,22.3134,22.4008,1555200.0
2015-03-27 11:00:00,28.17,28.26,28.15,28.17,1472000.0,22.4008,22.4724,22.3849,22.4008,1472000.0
2015-03-27 11:30:00,28.17,28.18,28.07,28.09,1409200.0,22.4008,22.4088,22.3213,22.3372,1409200.0
2015-03-27 12:00:00,28.09,28.11,28.02,28.04,1093400.0,22.3372,22.3531,22.2816,22.2975,1093400.0
2015-03-27 12:30:00,28.04,28.07,28.01,28.07,1192600.0,22.2975,22.3213,22.2736,22.3213,1192600.0
2015-03-27 13:00:00,28.07,28.1,28.03,28.05,842400.0,22.3213,22.3452,22.2895,22.3054,842400.0
2015-03-27 13:30:00,28.05,28.08,28.03,28.06,579400.0,22.3054,22.3293,22.2895,22.3134,579400.0
2015-03-27 14:00:00,28.05,28.08,27.98,27.99,857200.0,22.3054,22.3293,22.2498,22.2577,857200.0
2015-03-27 14:30:00,27.99,28.09,27.99,28.04,1165400.0,22.2577,22.3372,22.2577,22.2975,1165400.0
2015-03-27 15:00:00,28.04,28.05,27.99,28.0,1417600.0,22.2975,22.3054,22.2577,22.2657,1417600.0
2015-03-27 15:30:00,28.0,28.04,27.96,27.97,4095800.0,22.2657,22.2975,22.2339,22.2418,4095800.0
2015-03-30 09:30:00,28.0,28.36,28.0,28.31,3795000.0,22.364,22.6515,22.364,22.6116,3795000.0
2015-03-30 10:00:00,28.31,28.38,28.22,28.23,1364200.0,22.6116,22.6675,22.5397,22.5477,1364200.0
2015-03-30 10:30:00,28.23,28.31,28.2,28.29,1271800.0,22.5477,22.6116,22.5237,22.5956,1271800.0
2015-03-30 11:00:00,28.29,28.33,28.25,28.31,1025000.0,22.5956,22.6276,22.5637,22.6116,1025000.0
2015-03-30 11:30:00,28.31,28.4,28.3,28.38,1005600.0,22.6116,22.6835,22.6036,22.6675,1005600.0
2015-03-30 12:00:00,28.39,28.49,28.38,28.48,1508400.0,22.6755,22.7554,22.6675,22.7474,1508400.0
2015-03-30 12:30:00,28.48,28.48,28.4,28.41,953600.0,22.7474,22.7474,22.6835,22.6915,953600.0
2015-03-30 13:00:00,28.42,28.43,28.37,28.39,1055600.0,22.6995,22.7074,22.6595,22.6755,1055600.0
2015-03-30 13:30:00,28.39,28.45,28.39,28.43,898600.0,22.6755,22.7234,22.6755,22.7074,898600.0
2015-03-30 14:00:00,28.43,28.47,28.41,28.41,864400.0,22.7074,22.7394,22.6915,22.6915,864400.0
2015-03-30 14:30:00,28.41,28.43,28.36,28.36,785200.0,22.6915,22.7074,22.6515,22.6515,785200.0
2015-03-30 15:00:00,28.36,28.39,28.3,28.31,1832600.0,22.6515,22.6755,22.6036,22.6116,1832600.0
2015-03-30 15:30:00,28.31,28.43,28.29,28.3,5215000.0,22.6116,22.7074,22.5956,22.6036,5215000.0
2015-03-31 09:30:00,28.11,28.16,27.89,28.14,5701800.0,22.4519,22.4918,22.2761,22.4758,5701800.0
2015-03-31 10:00:00,28.14,28.26,28.12,28.23,2968000.0,22.4758,22.5717,22.4598,22.5477,2968000.0
2015-03-31 10:30:00,28.23,28.38,28.21,28.33,2038800.0,22.5477,22.6675,22.5317,22.6276,2038800.0
2015-03-31 11:00:00,28.34,28.46,28.31,28.41,2502600.0,22.6356,22.7314,22.6116,22.6915,2502600.0
2015-03-31 11:30:00,28.41,28.42,28.31,28.33,1580200.0,22.6915,22.6995,22.6116,22.6276,1580200.0
2015-03-31 12:00:00,28.33,28.35,28.24,28.32,1413600.0,22.6276,22.6435,22.5557,22.6196,1413600.0
2015-03-31 12:30:00,28.32,28.38,28.3,28.36,594800.0,22.6196,22.6675,22.6036,22.6515,594800.0
2015-03-31 13:00:00,28.36,28.39,28.35,28.37,761800.0,22.6515,22.6755,22.6435,22.6595,761800.0
2015-03-31 13:30:00,28.36,28.38,28.25,28.27,1273600.0,22.6515,22.6675,22.5637,22.5796,1273600.0
2015-03-31 14:00:00,28.27,28.31,28.25,28.29,688600.0,22.5796,22.6116,22.5637,22.5956,688600.0
2015-03-31 14:30:00,28.29,28.3,28.25,28.26,1357200.0,22.5956,22.6036,22.5637,22.5717,1357200.0
2015-03-31 15:00:00,28.26,28.26,28.14,28.2,2614200.0,22.5717,22.5717,22.4758,22.5237,2614200.0
2015-03-31 15:30:00,28.19,28.32,28.17,28.23,5155000.0,22.5158,22.6196,22.4998,22.5477,5155000.0
2015-04-01 09:30:00,28.4,28.47,28.03,28.05,3017800.0,22.6835,22.7394,22.388,22.4039,3017800.0
2015-04-01 10:00:00,28.05,28.18,28.03,28.11,1845600.0,22.4039,22.5078,22.388,22.4519,1845600.0
2015-04-01 10:30:00,28.11,28.28,28.11,28.26,1601400.0,22.4519,22.5876,22.4519,22.5717,1601400.0
2015-04-01 11:00:00,28.27,28.34,28.21,28.33,1886000.0,22.5796,22.6356,22.5317,22.6276,1886000.0
2015-04-01 11:30:00,28.32,28.35,28.3,28.31,1844000.0,22.6196,22.6435,22.6036,22.6116,1844000.0
2015-04-01 12:00:00,28.31,28.35,28.28,28.34,1874600.0,22.6116,22.6435,22.5876,22.6356,1874600.0
2015-04-01 12:30:00,28.33,28.4,28.32,28.39,1299000.0,22.6276,22.6835,22.6196,22.6755,1299000.0
2015-04-01 13:00:00,28.38,28.39,28.31,28.38,1152200.0,22.6675,22.6755,22.6116,22.6675,1152200.0
2015-04-01 13:30:00,28.37,28.48,28.36,28.45,1371400.0,22.6595,22.7474,22.6515,22.7234,1371400.0
2015-04-01 14:00:00,28.45,28.46,28.37,28.42,1187000.0,22.7234,22.7314,22.6595,22.6995,1187000.0
2015-04-01 14:30:00,28.42,28.52,28.39,28.48,2282400.0,22.6995,22.7793,22.6755,22.7474,2282400.0
2015-04-01 15:00:00,28.48,28.5,28.45,28.49,2034600.0,22.7474,22.7634,22.7234,22.7554,2034600.0
2015-04-01 15:30:00,28.49,28.54,28.43,28.53,4321800.0,22.7554,22.7953,22.7074,22.7873,4321800.0
2015-04-02 09:30:00,28.55,28.58,28.3,28.52,2167600.0,22.8033,22.8272,22.6036,22.7793,2167600.0
2015-04-02 10:00:00,28.52,28.68,28.52,28.68,3976800.0,22.7793,22.9071,22.7793,22.9071,3976800.0
2015-04-02 10:30:00,28.68,28.89,28.68,28.84,4493600.0,22.9071,23.0748,22.9071,23.0349,4493600.0
2015-04-02 11:00:00,28.85,28.95,28.82,28.89,2824600.0,23.0429,23.1228,23.0189,23.0748,2824600.0
2015-04-02 11:30:00,28.89,28.96,28.85,28.88,2674600.0,23.0748,23.1308,23.0429,23.0669,2674600.0
2015-04-02 12:00:00,28.88,28.88,28.81,28.88,1237600.0,23.0669,23.0669,23.011,23.0669,1237600.0
2015-04-02 12:30:00,28.88,28.96,28.87,28.89,1704200.0,23.0669,23.1308,23.0589,23.0748,1704200.0
2015-04-02 13:00:00,28.89,28.93,28.82,28.86,1053600.0,23.0748,23.1068,23.0189,23.0509,1053600.0
2015-04-02 13:30:00,28.86,28.96,28.86,28.94,3024400.0,23.0509,23.1308,23.0509,23.1148,3024400.0
2015-04-02 14:00:00,28.94,28.97,28.91,28.93,1598400.0,23.1148,23.1387,23.0908,23.1068,1598400.0
2015-04-02 14:30:00,28.92,28.95,28.88,28.88,1395400.0,23.0988,23.1228,23.0669,23.0669,1395400.0
2015-04-02 15:00:00,28.88,29.0,28.84,29.0,2055800.0,23.0669,23.1627,23.0349,23.1627,2055800.0
2015-04-02 15:30:00,29.0,29.09,28.97,28.97,7216600.0,23.1627,23.2346,23.1387,23.1387,7216600.0
2015-04-06 09:30:00,28.85,29.08,28.75,29.01,2103200.0,23.0429,23.2266,22.963,23.1707,2103200.0
2015-04-06 10:00:00,29.01,29.17,29.0,29.17,1728000.0,23.1707,23.2985,23.1627,23.2985,1728000.0
2015-04-06 10:30:00,29.17,29.24,29.11,29.17,1374200.0,23.2985,23.3544,23.2506,23.2985,1374200.0
2015-04-06 11:00:00,29.16,29.23,29.13,29.23,993000.0,23.2905,23.3464,23.2665,23.3464,993000.0
2015-04-06 11:30:00,29.22,29.28,29.2,29.24,1121200.0,23.3384,23.3863,23.3225,23.3544,1121200.0
2015-04-06 12:00:00,29.24,29.32,29.22,29.28,872400.0,23.3544,23.4183,23.3384,23.3863,872400.0
2015-04-06 12:30:00,29.28,29.3,29.21,29.23,517400.0,23.3863,23.4023,23.3304,23.3464,517400.0
2015-04-06 13:00:00,29.23,29.25,29.21,29.24,451000.0,23.3464,23.3624,23.3304,23.3544,451000.0
2015-04-06 13:30:00,29.24,29.25,29.17,29.18,882800.0,23.3544,23.3624,23.2985,23.3065,882800.0
2015-04-06 14:00:00,29.18,29.22,29.17,29.2,729600.0,23.3065,23.3384,23.2985,23.3225,729600.0
2015-04-06 14:30:00,29.2,29.21,29.15,29.15,834200.0,23.3225,23.3304,23.2825,23.2825,834200.0
2015-04-06 15:00:00,29.15,29.18,29.12,29.13,942600.0,23.2825,23.3065,23.2586,23.2665,942600.0
2015-04-06 15:30:00,29.13,29.14,29.09,29.11,2714400.0,23.2665,23.2745,23.2346,23.2506,2714400.0
2015-04-07 09:30:00,29.09,29.09,28.91,29.0,1238600.0,23.2346,23.2346,23.0908,23.1627,1238600.0
2015-04-07 10:00:00,29.01,29.13,28.94,29.11,1604000.0,23.1707,23.2665,23.1148,23.2506,1604000.0
2015-04-07 10:30:00,29.11,29.21,29.09,29.2,1081600.0,23.2506,23.3304,23.2346,23.3225,1081600.0
2015-04-07 11:00:00,29.2,29.27,29.2,29.25,976000.0,23.3225,23.3784,23.3225,23.3624,976000.0
2015-04-07 11:30:00,29.24,29.28,29.23,29.24,1145800.0,23.3544,23.3863,23.3464,23.3544,1145800.0
2015-04-07 12:00:00,29.24,29.28,29.23,29.28,600200.0,23.3544,23.3863,23.3464,23.3863,600200.0
2015-04-07 12:30:00,29.27,29.28,29.24,29.27,625000.0,23.3784,23.3863,23.3544,23.3784,625000.0
2015-04-07 13:00:00,29.27,29.34,29.25,29.31,1994000.0,23.3784,23.4343,23.3624,23.4103,1994000.0
2015-04-07 13:30:00,29.31,29.34,29.27,29.3,1629600.0,23.4103,23.4343,23.3784,23.4023,1629600.0
2015-04-07 14:00:00,29.3,29.33,29.25,29.28,1243000.0,23.4023,23.4263,23.3624,23.3863,1243000.0
2015-04-07 14:30:00,29.28,29.31,29.25,29.25,618800.0,23.3863,23.4103,23.3624,23.3624,618800.0
2015-04-07 15:00:00,29.25,29.25,29.19,29.21,1878200.0,23.3624,23.3624,23.3145,23.3304,1878200.0
2015-04-07 15:30:00,29.21,29.24,29.16,29.16,4704000.0,23.3304,23.3544,23.2905,23.2905,4704000.0
2015-04-08 09:30:00,29.28,29.34,29.11,29.31,2311000.0,23.3863,23.4343,23.2506,23.4103,2311000.0
2015-04-08 10:00:00,29.31,29.32,29.23,29.25,1339800.0,23.4103,23.4183,23.3464,23.3624,1339800.0
2015-04-08 10:30:00,29.25,29.32,29.18,29.3,1404800.0,23.3624,23.4183,23.3065,23.4023,1404800.0
2015-04-08 11:00:00,29.31,29.33,29.25,29.27,1192200.0,23.4103,23.4263,23.3624,23.3784,1192200.0
2015-04-08 11:30:00,29.27,29.34,29.24,29.24,1503200.0,23.3784,23.4343,23.3544,23.3544,1503200.0
2015-04-08 12:00:00,29.24,29.25,29.18,29.19,809600.0,23.3544,23.3624,23.3065,23.3145,809600.0
2015-04-08 12:30:00,29.19,29.25,29.18,29.23,1010400.0,23.3145,23.3624,23.3065,23.3464,1010400.0
2015-04-08 13:00:00,29.23,29.39,29.23,29.35,1513000.0,23.3464,23.4742,23.3464,23.4423,1513000.0
2015-04-08 13:30:00,29.35,29.42,29.32,29.39,1030600.0,23.4423,23.4982,23.4183,23.4742,1030600.0
2015-04-08 14:00:00,29.39,29.52,29.31,29.44,2601600.0,23.4742,23.578,23.4103,23.5141,2601600.0
2015-04-08 14:30:00,29.45,29.49,29.4,29.46,1401400.0,23.5221,23.5541,23.4822,23.5301,1401400.0
2015-04-08 15:00:00,29.46,29.57,29.44,29.5,3449200.0,23.5301,23.618,23.5141,23.5621,3449200.0
2015-04-08 15:30:00,29.5,29.6,29.5,29.59,4249000.0,23.5621,23.6419,23.5621,23.6339,4249000.0
2015-04-09 09:30:00,29.6,29.82,29.53,29.75,2611000.0,23.6419,23.8177,23.586,23.7617,2611000.0
2015-04-09 10:00:00,29.75,29.84,29.7,29.78,1470800.0,23.7617,23.8336,23.7218,23.7857,1470800.0
2015-04-09 10:30:00,29.78,29.78,29.64,29.71,1143600.0,23.7857,23.7857,23.6739,23.7298,1143600.0
2015-04-09 11:00:00,29.71,29.71,29.54,29.61,1594600.0,23.7298,23.7298,23.594,23.6499,1594600.0
2015-04-09 11:30:00,29.61,29.68,29.59,29.63,817600.0,23.6499,23.7058,23.6339,23.6659,817600.0
2015-04-09 12:00:00,29.63,29.74,29.61,29.7,967000.0,23.6659,23.7538,23.6499,23.7218,967000.0
2015-04-09 12:30:00,29.7,29.7,29.66,29.69,697400.0,23.7218,23.7218,23.6899,23.7138,697400.0
2015-04-09 13:00:00,29.69,29.72,29.67,29.71,1370600.0,23.7138,23.7378,23.6978,23.7298,1370600.0
2015-04-09 13:30:00,29.71,29.72,29.67,29.7,1138800.0,23.7298,23.7378,23.6978,23.7218,1138800.0
2015-04-09 14:00:00,29.7,29.74,29.68,29.71,826800.0,23.7218,23.7538,23.7058,23.7298,826800.0
2015-04-09 14:30:00,29.72,29.74,29.68,29.69,1216400.0,23.7378,23.7538,23.7058,23.7138,1216400.0
2015-04-09 15:00:00,29.69,29.84,29.68,29.84,1942200.0,23.7138,23.8336,23.7058,23.8336,1942200.0
2015-04-09 15:30:00,29.84,29.84,29.77,29.79,3949600.0,23.8336,23.8336,23.7777,23.7937,3949600.0
2015-04-10 09:30:00,29.9,29.93,29.73,29.88,2917600.0,23.8816,23.9055,23.7458,23.8656,2917600.0
2015-04-10 10:00:00,29.88,30.09,29.88,30.0,3678400.0,23.8656,24.0333,23.8656,23.9614,3678400.0
2015-04-10 10:30:00,30.0,30.02,29.89,29.95,2038600.0,23.9614,23.9774,23.8736,23.9215,2038600.0
2015-04-10 11:00:00,29.94,29.95,29.88,29.93,1337000.0,23.9135,23.9215,23.8656,23.9055,1337000.0
2015-04-10 11:30:00,29.93,30.03,29.9,30.0,1790600.0,23.9055,23.9854,23.8816,23.9614,1790600.0
2015-04-10 12:00:00,30.0,30.03,29.96,29.97,1051400.0,23.9614,23.9854,23.9295,23.9375,1051400.0
2015-04-10 12:30:00,29.97,29.98,29.93,29.98,1048600.0,23.9375,23.9454,23.9055,23.9454,1048600.0
2015-04-10 13:00:00,29.98,30.02,29.95,30.0,1318600.0,23.9454,23.9774,23.9215,23.9614,1318600.0
2015-04-10 13:30:00,29.99,30.0,29.97,29.98,684000.0,23.9534,23.9614,23.9375,23.9454,684000.0
2015-04-10 14:00:00,29.98,30.0,29.91,29.92,928600.0,23.9454,23.9614,23.8895,23.8975,928600.0
2015-04-10 14:30:00,29.91,29.95,29.87,29.93,1849800.0,23.8895,23.9215,23.8576,23.9055,1849800.0
2015-04-10 15:00:00,29.93,29.96,29.93,29.96,2650600.0,23.9055,23.9295,23.9055,23.9295,2650600.0
2015-04-10 15:30:00,29.96,29.97,29.89,29.91,4523200.0,23.9295,23.9375,23.8736,23.8895,4523200.0
2015-04-13 09:30:00,29.86,29.9,29.73,29.74,2266000.0,23.8496,23.8816,23.7458,23.7538,2266000.0
2015-04-13 10:00:00,29.74,29.75,29.61,29.62,1716200.0,23.7538,23.7617,23.6499,23.6579,1716200.0
2015-04-13 10:30:00,29.61,29.62,29.54,29.57,1558000.0,23.6499,23.6579,23.594,23.618,1558000.0
2015-04-13 11:00:00,29.57,29.58,29.51,29.52,905000.0,23.618,23.626,23.5701,23.578,905000.0
2015-04-13 11:30:00,29.52,29.6,29.51,29.6,908000.0,23.578,23.6419,23.5701,23.6419,908000.0
2015-04-13 12:00:00,29.6,29.6,29.55,29.56,707600.0,23.6419,23.6419,23.602,23.61,707600.0
2015-04-13 12:30:00,29.56,29.61,29.56,29.59,778600.0,23.61,23.6499,23.61,23.6339,778600.0
2015-04-13 13:00:00,29.6,29.6,29.48,29.48,861600.0,23.6419,23.6419,23.5461,23.5461,861600.0
2015-04-13 13:30:00,29.48,29.5,29.4,29.45,1316800.0,23.5461,23.5621,23.4822,23.5221,1316800.0
2015-04-13 14:00:00,29.45,29.55,29.43,29.45,1316400.0,23.5221,23.602,23.5062,23.5221,1316400.0
2015-04-13 14:30:00,29.45,29.53,29.42,29.46,929600.0,23.5221,23.586,23.4982,23.5301,929600.0
2015-04-13 15:00:00,29.47,29.47,29.38,29.39,1398600.0,23.5381,23.5381,23.4662,23.4742,1398600.0
2015-04-13 15:30:00,29.39,29.44,29.36,29.4,3419600.0,23.4742,23.5141,23.4502,23.4822,3419600.0
2015-04-14 09:30:00,29.35,29.53,29.32,29.38,1904000.0,23.4423,23.586,23.4183,23.4662,1904000.0
2015-04-14 10:00:00,29.38,29.42,29.29,29.34,1138000.0,23.4662,23.4982,23.3943,23.4343,1138000.0
2015-04-14 10:30:00,29.35,29.43,29.3,29.41,1067600.0,23.4423,23.5062,23.4023,23.4902,1067600.0
2015-04-14 11:00:00,29.41,29.57,29.38,29.49,1339200.0,23.4902,23.618,23.4662,23.5541,1339200.0
2015-04-14 11:30:00,29.49,29.54,29.49,29.54,813000.0,23.5541,23.594,23.5541,23.594,813000.0
2015-04-14 12:00:00,29.54,29.6,29.53,29.56,478400.0,23.594,23.6419,23.586,23.61,478400.0
2015-04-14 12:30:00,29.56,29.67,29.54,29.55,744000.0,23.61,23.6978,23.594,23.602,744000.0
2015-04-14 13:00:00,29.55,29.55,29.5,29.54,630000.0,23.602,23.602,23.5621,23.594,630000.0
2015-04-14 13:30:00,29.54,29.55,29.5,29.54,749200.0,23.594,23.602,23.5621,23.594,749200.0
2015-04-14 14:00:00,29.54,29.61,29.5,29.55,1654200.0,23.594,23.6499,23.5621,23.602,1654200.0
2015-04-14 14:30:00,29.55,29.55,29.46,29.48,854000.0,23.602,23.602,23.5301,23.5461,854000.0
2015-04-14 15:00:00,29.48,29.51,29.44,29.45,1947200.0,23.5461,23.5701,23.5141,23.5221,1947200.0
2015-04-14 15:30:00,29.45,29.5,29.43,29.49,3127600.0,23.5221,23.5621,23.5062,23.5541,3127600.0
2015-04-15 09:30:00,29.57,30.15,29.55,30.11,6103200.0,23.618,24.0812,23.602,24.0493,6103200.0
2015-04-15 10:00:00,30.1,30.12,29.92,29.92,1892600.0,24.0413,24.0573,23.8975,23.8975,1892600.0
2015-04-15 10:30:00,29.93,30.0,29.9,29.93,1802000.0,23.9055,23.9614,23.8816,23.9055,1802000.0
2015-04-15 11:00:00,29.93,29.93,29.85,29.87,954600.0,23.9055,23.9055,23.8416,23.8576,954600.0
2015-04-15 11:30:00,29.86,29.88,29.83,29.88,1619200.0,23.8496,23.8656,23.8256,23.8656,1619200.0
2015-04-15 12:00:00,29.88,29.91,29.83,29.84,548800.0,23.8656,23.8895,23.8256,23.8336,548800.0
2015-04-15 12:30:00,29.84,29.95,29.83,29.93,759800.0,23.8336,23.9215,23.8256,23.9055,759800.0
2015-04-15 13:00:00,29.93,30.02,29.92,30.0,782200.0,23.9055,23.9774,23.8975,23.9614,782200.0
2015-04-15 13:30:00,30.0,30.02,29.97,30.0,856600.0,23.9614,23.9774,23.9375,23.9614,856600.0
2015-04-15 14:00:00,30.0,30.04,29.99,30.02,935000.0,23.9614,23.9934,23.9534,23.9774,935000.0
2015-04-15 14:30:00,30.02,30.08,29.99,30.06,1398600.0,23.9774,24.0253,23.9534,24.0093,1398600.0
2015-04-15 15:00:00,30.06,30.06,30.0,30.0,1465800.0,24.0093,24.0093,23.9614,23.9614,1465800.0
2015-04-15 15:30:00,30.0,30.0,29.94,29.96,3817000.0,23.9614,23.9614,23.9135,23.9295,3817000.0
2015-04-16 09:30:00,29.86,29.94,29.8,29.88,1671400.0,23.8496,23.9135,23.8017,23.8656,1671400.0
2015-04-16 10:00:00,29.87,29.89,29.8,29.84,1265200.0,23.8576,23.8736,23.8017,23.8336,1265200.0
2015-04-16 10:30:00,29.84,29.88,29.79,29.82,1320800.0,23.8336,23.8656,23.7937,23.8177,1320800.0
2015-04-16 11:00:00,29.82,29.85,29.79,29.82,1351800.0,23.8177,23.8416,23.7937,23.8177,1351800.0
2015-04-16 11:30:00,29.83,29.9,29.81,29.9,1239600.0,23.8256,23.8816,23.8097,23.8816,1239600.0
2015-04-16 12:00:00,29.9,29.92,29.88,29.89,721000.0,23.8816,23.8975,23.8656,23.8736,721000.0
2015-04-16 12:30:00,29.89,29.92,29.84,29.92,729200.0,23.8736,23.8975,23.8336,23.8975,729200.0
2015-04-16 13:00:00,29.92,29.93,29.9,29.9,617200.0,23.8975,23.9055,23.8816,23.8816,617200.0
2015-04-16 13:30:00,29.9,30.03,29.9,29.98,927400.0,23.8816,23.9854,23.8816,23.9454,927400.0
2015-04-16 14:00:00,29.97,30.0,29.93,29.99,1218400.0,23.9375,23.9614,23.9055,23.9534,1218400.0
2015-04-16 14:30:00,29.98,30.0,29.96,29.97,1228000.0,23.9454,23.9614,23.9295,23.9375,1228000.0
2015-04-16 15:00:00,29.97,29.98,29.89,29.91,1650400.0,23.9375,23.9454,23.8736,23.8895,1650400.0
2015-04-16 15:30:00,29.91,29.91,29.8,29.84,4981400.0,23.8895,23.8895,23.8017,23.8336,4981400.0
2015-04-17 09:30:00,29.55,29.64,29.2,29.25,6060200.0,23.602,23.6739,23.3225,23.3624,6060200.0
2015-04-17 10:00:00,29.24,29.28,29.16,29.21,4076400.0,23.3544,23.3863,23.2905,23.3304,4076400.0
2015-04-17 10:30:00,29.21,29.25,29.14,29.15,2268400.0,23.3304,23.3624,23.2745,23.2825,2268400.0
2015-04-17 11:00:00,29.15,29.15,29.08,29.1,1735600.0,23.2825,23.2825,23.2266,23.2426,1735600.0
2015-04-17 11:30:00,29.11,29.11,29.0,29.06,2054600.0,23.2506,23.2506,23.1627,23.2106,2054600.0
2015-04-17 12:00:00,29.06,29.17,29.05,29.08,1248200.0,23.2106,23.2985,23.2026,23.2266,1248200.0
2015-04-17 12:30:00,29.08,29.14,29.06,29.11,976200.0,23.2266,23.2745,23.2106,23.2506,976200.0
2015-04-17 13:00:00,29.11,29.16,29.11,29.12,1162800.0,23.2506,23.2905,23.2506,23.2586,1162800.0
2015-04-17 13:30:00,29.11,29.11,28.58,28.91,8696600.0,23.2506,23.2506,22.8272,23.0908,8696600.0
2015-04-17 14:00:00,28.92,29.3,28.86,29.1,25233200.0,23.0988,23.4023,23.0509,23.2426,25233200.0
2015-04-17 14:30:00,29.1,29.16,29.0,29.08,8605400.0,23.2426,23.2905,23.1627,23.2266,8605400.0
2015-04-17 15:00:00,29.08,29.28,29.03,29.18,6620800.0,23.2266,23.3863,23.1867,23.3065,6620800.0
2015-04-17 15:30:00,29.18,29.27,29.14,29.21,7613400.0,23.3065,23.3784,23.2745,23.3304,7613400.0
2015-04-20 09:30:00,29.3,29.47,29.13,29.39,5580200.0,23.4023,23.5381,23.2665,23.4742,5580200.0
2015-04-20 10:00:00,29.4,29.43,29.05,29.07,3441000.0,23.4822,23.5062,23.2026,23.2186,3441000.0
2015-04-20 10:30:00,29.07,29.29,29.07,29.25,3316600.0,23.2186,23.3943,23.2186,23.3624,3316600.0
2015-04-20 11:00:00,29.25,29.37,29.25,29.3,2418200.0,23.3624,23.4582,23.3624,23.4023,2418200.0
2015-04-20 11:30:00,29.3,29.32,29.17,29.27,1685600.0,23.4023,23.4183,23.2985,23.3784,1685600.0
2015-04-20 12:00:00,29.26,29.32,29.18,29.19,1201200.0,23.3704,23.4183,23.3065,23.3145,1201200.0
2015-04-20 12:30:00,29.19,29.21,29.14,29.14,842000.0,23.3145,23.3304,23.2745,23.2745,842000.0
2015-04-20 13:00:00,29.14,29.16,29.12,29.15,870600.0,23.2745,23.2905,23.2586,23.2825,870600.0
2015-04-20 13:30:00,29.14,29.22,29.13,29.18,845400.0,23.2745,23.3384,23.2665,23.3065,845400.0
2015-04-20 14:00:00,29.17,29.21,29.16,29.18,2116000.0,23.2985,23.3304,23.2905,23.3065,2116000.0
2015-04-20 14:30:00,29.18,29.21,29.15,29.21,1820600.0,23.3065,23.3304,23.2825,23.3304,1820600.0
2015-04-20 15:00:00,29.21,29.27,29.16,29.27,2383600.0,23.3304,23.3784,23.2905,23.3784,2383600.0
2015-04-20 15:30:00,29.27,29.29,29.21,29.23,4981400.0,23.3784,23.3943,23.3304,23.3464,4981400.0
2015-04-21 09:30:00,29.4,29.41,29.17,29.27,3252200.0,23.4822,23.4902,23.2985,23.3784,3252200.0
2015-04-21 10:00:00,29.28,29.6,29.27,29.51,2665800.0,23.3863,23.6419,23.3784,23.5701,2665800.0
2015-04-21 10:30:00,29.51,29.63,29.39,29.61,3199800.0,23.5701,23.6659,23.4742,23.6499,3199800.0
2015-04-21 11:00:00,29.61,29.66,29.56,29.65,3518000.0,23.6499,23.6899,23.61,23.6819,3518000.0
2015-04-21 11:30:00,29.65,29.68,29.58,29.62,2947600.0,23.6819,23.7058,23.626,23.6579,2947600.0
2015-04-21 12:00:00,29.63,29.64,29.52,29.57,1440600.0,23.6659,23.6739,23.578,23.618,1440600.0
2015-04-21 12:30:00,29.57,29.73,29.56,29.72,1933000.0,23.618,23.7458,23.61,23.7378,1933000.0
2015-04-21 13:00:00,29.71,29.79,29.66,29.72,1458800.0,23.7298,23.7937,23.6899,23.7378,1458800.0
2015-04-21 13:30:00,29.72,29.73,29.61,29.63,893800.0,23.7378,23.7458,23.6499,23.6659,893800.0
2015-04-21 14:00:00,29.62,29.67,29.6,29.65,1665000.0,23.6579,23.6978,23.6419,23.6819,1665000.0
2015-04-21 14:30:00,29.65,29.67,29.61,29.63,1892600.0,23.6819,23.6978,23.6499,23.6659,1892600.0
2015-04-21 15:00:00,29.63,29.65,29.5,29.52,2649600.0,23.6659,23.6819,23.5621,23.578,2649600.0
2015-04-21 15:30:00,29.52,29.52,29.41,29.42,5206600.0,23.578,23.578,23.4902,23.4982,5206600.0
2015-04-22 09:30:00,29.45,29.48,29.23,29.27,2756000.0,23.5221,23.5461,23.3464,23.3784,2756000.0
2015-04-22 10:00:00,29.27,29.41,29.23,29.36,2498400.0,23.3784,23.4902,23.3464,23.4502,2498400.0
2015-04-22 10:30:00,29.37,29.39,29.25,29.29,2123200.0,23.4582,23.4742,23.3624,23.3943,2123200.0
2015-04-22 11:00:00,29.28,29.32,29.24,29.3,1689200.0,23.3863,23.4183,23.3544,23.4023,1689200.0
2015-04-22 11:30:00,29.3,29.38,29.3,29.36,945000.0,23.4023,23.4662,23.4023,23.4502,945000.0
2015-04-22 12:00:00,29.36,29.38,29.3,29.35,1045600.0,23.4502,23.4662,23.4023,23.4423,1045600.0
2015-04-22 12:30:00,29.35,29.36,29.29,29.33,1138200.0,23.4423,23.4502,23.3943,23.4263,1138200.0
2015-04-22 13:00:00,29.33,29.4,29.32,29.37,1537000.0,23.4263,23.4822,23.4183,23.4582,1537000.0
2015-04-22 13:30:00,29.37,29.46,29.34,29.4,1030800.0,23.4582,23.5301,23.4343,23.4822,1030800.0
2015-04-22 14:00:00,29.4,29.45,29.36,29.38,777400.0,23.4822,23.5221,23.4502,23.4662,777400.0
2015-04-22 14:30:00,29.38,29.45,29.36,29.39,1998600.0,23.4662,23.5221,23.4502,23.4742,1998600.0
2015-04-22 15:00:00,29.39,29.45,29.38,29.43,1354000.0,23.4742,23.5221,23.4662,23.5062,1354000.0
2015-04-22 15:30:00,29.43,29.43,29.35,29.38,2985800.0,23.5062,23.5062,23.4423,23.4662,2985800.0
2015-04-23 09:30:00,29.3,29.95,29.24,29.93,15951400.0,23.4023,23.9215,23.3544,23.9055,15951400.0
2015-04-23 10:00:00,29.93,30.04,29.85,29.86,9528000.0,23.9055,23.9934,23.8416,23.8496,9528000.0
2015-04-23 10:30:00,29.86,29.86,29.71,29.72,9082200.0,23.8496,23.8496,23.7298,23.7378,9082200.0
2015-04-23 11:00:00,29.72,29.8,29.67,29.8,2950400.0,23.7378,23.8017,23.6978,23.8017,2950400.0
2015-04-23 11:30:00,29.79,29.97,29.79,29.97,2836400.0,23.7937,23.9375,23.7937,23.9375,2836400.0
2015-04-23 12:00:00,29.97,30.0,29.93,30.0,1177400.0,23.9375,23.9614,23.9055,23.9614,1177400.0
2015-04-23 12:30:00,29.99,30.09,29.95,29.97,1574400.0,23.9534,24.0333,23.9215,23.9375,1574400.0
2015-04-23 13:00:00,29.97,29.98,29.85,29.86,1129400.0,23.9375,23.9454,23.8416,23.8496,1129400.0
2015-04-23 13:30:00,29.86,29.88,29.81,29.84,2102000.0,23.8496,23.8656,23.8097,23.8336,2102000.0
2015-04-23 14:00:00,29.84,29.97,29.82,29.92,2936800.0,23.8336,23.9375,23.8177,23.8975,2936800.0
2015-04-23 14:30:00,29.92,30.15,29.77,30.08,5359600.0,23.8975,24.0812,23.7777,24.0253,5359600.0
2015-04-23 15:00:00,30.08,30.43,29.65,29.99,30702800.0,24.0253,24.3049,23.6819,23.9534,30702800.0
2015-04-23 15:30:00,29.99,30.0,29.53,29.61,25737000.0,23.9534,23.9614,23.586,23.6499,25737000.0
2015-04-24 09:30:00,29.94,30.0,29.55,29.59,12960600.0,23.9135,23.9614,23.602,23.6339,12960600.0
2015-04-24 10:00:00,29.59,29.76,29.53,29.55,7052600.0,23.6339,23.7697,23.586,23.602,7052600.0
2015-04-24 10:30:00,29.55,29.58,29.43,29.52,6970000.0,23.602,23.626,23.5062,23.578,6970000.0
2015-04-24 11:00:00,29.52,29.64,29.5,29.59,10832600.0,23.578,23.6739,23.5621,23.6339,10832600.0
2015-04-24 11:30:00,29.59,29.68,29.56,29.67,7725400.0,23.6339,23.7058,23.61,23.6978,7725400.0
2015-04-24 12:00:00,29.67,29.77,29.62,29.76,6268000.0,23.6978,23.7777,23.6579,23.7697,6268000.0
2015-04-24 12:30:00,29.76,29.89,29.75,29.85,4168200.0,23.7697,23.8736,23.7617,23.8416,4168200.0
2015-04-24 13:00:00,29.86,29.91,29.82,29.82,3168400.0,23.8496,23.8895,23.8177,23.8177,3168400.0
2015-04-24 13:30:00,29.82,29.86,29.76,29.79,2253600.0,23.8177,23.8496,23.7697,23.7937,2253600.0
2015-04-24 14:00:00,29.79,29.95,29.71,29.91,4118800.0,23.7937,23.9215,23.7298,23.8895,4118800.0
2015-04-24 14:30:00,29.91,29.95,29.85,29.9,2964000.0,23.8895,23.9215,23.8416,23.8816,2964000.0
2015-04-24 15:00:00,29.9,29.93,29.75,29.76,3405800.0,23.8816,23.9055,23.7617,23.7697,3405800.0
2015-04-24 15:30:00,29.75,29.85,29.75,29.82,8244800.0,23.7617,23.8416,23.7617,23.8177,8244800.0
2015-04-27 09:30:00,29.93,30.16,29.86,30.02,6269400.0,23.9055,24.0892,23.8496,23.9774,6269400.0
2015-04-27 10:00:00,30.01,30.06,29.89,29.9,3771000.0,23.9694,24.0093,23.8736,23.8816,3771000.0
2015-04-27 10:30:00,29.9,29.97,29.86,29.86,2338800.0,23.8816,23.9375,23.8496,23.8496,2338800.0
2015-04-27 11:00:00,29.86,29.96,29.83,29.93,2146400.0,23.8496,23.9295,23.8256,23.9055,2146400.0
2015-04-27 11:30:00,29.93,29.96,29.84,29.86,2194800.0,23.9055,23.9295,23.8336,23.8496,2194800.0
2015-04-27 12:00:00,29.86,29.89,29.79,29.82,1655600.0,23.8496,23.8736,23.7937,23.8177,1655600.0
2015-04-27 12:30:00,29.82,29.84,29.72,29.75,4170800.0,23.8177,23.8336,23.7378,23.7617,4170800.0
2015-04-27 13:00:00,29.75,29.8,29.67,29.68,2962400.0,23.7617,23.8017,23.6978,23.7058,2962400.0
2015-04-27 13:30:00,29.68,29.69,29.6,29.61,1922000.0,23.7058,23.7138,23.6419,23.6499,1922000.0
2015-04-27 14:00:00,29.61,29.71,29.57,29.68,1924600.0,23.6499,23.7298,23.618,23.7058,1924600.0
2015-04-27 14:30:00,29.68,29.68,29.55,29.6,2480600.0,23.7058,23.7058,23.602,23.6419,2480600.0
2015-04-27 15:00:00,29.61,29.65,29.46,29.46,4214400.0,23.6499,23.6819,23.5301,23.5301,4214400.0
2015-04-27 15:30:00,29.46,29.46,29.35,29.45,6849400.0,23.5301,23.5301,23.4423,23.5221,6849400.0
2015-04-28 09:30:00,29.5,29.5,29.2,29.41,3526200.0,23.5621,23.5621,23.3225,23.4902,3526200.0
2015-04-28 10:00:00,29.4,29.44,29.32,29.36,3841800.0,23.4822,23.5141,23.4183,23.4502,3841800.0
2015-04-28 10:30:00,29.36,29.39,29.33,29.33,3090000.0,23.4502,23.4742,23.4263,23.4263,3090000.0
2015-04-28 11:00:00,29.33,29.38,29.31,29.32,2361800.0,23.4263,23.4662,23.4103,23.4183,2361800.0
2015-04-28 11:30:00,29.32,29.36,29.32,29.34,1685800.0,23.4183,23.4502,23.4183,23.4343,1685800.0
2015-04-28 12:00:00,29.34,29.4,29.33,29.4,1673200.0,23.4343,23.4822,23.4263,23.4822,1673200.0
2015-04-28 12:30:00,29.4,29.4,29.34,29.39,2237800.0,23.4822,23.4822,23.4343,23.4742,2237800.0
2015-04-28 13:00:00,29.39,29.43,29.39,29.4,2145000.0,23.4742,23.5062,23.4742,23.4822,2145000.0
2015-04-28 13:30:00,29.4,29.46,29.38,29.43,1676800.0,23.4822,23.5301,23.4662,23.5062,1676800.0
2015-04-28 14:00:00,29.43,29.45,29.38,29.42,1410400.0,23.5062,23.5221,23.4662,23.4982,1410400.0
2015-04-28 14:30:00,29.43,29.5,29.42,29.46,1188800.0,23.5062,23.5621,23.4982,23.5301,1188800.0
2015-04-28 15:00:00,29.46,29.52,29.45,29.51,1409800.0,23.5301,23.578,23.5221,23.5701,1409800.0
2015-04-28 15:30:00,29.51,29.54,29.48,29.51,3316800.0,23.5701,23.594,23.5461,23.5701,3316800.0
2015-04-29 09:30:00,29.39,29.51,29.36,29.44,2349200.0,23.4742,23.5701,23.4502,23.5141,2349200.0
2015-04-29 10:00:00,29.44,29.47,29.25,29.33,2014000.0,23.5141,23.5381,23.3624,23.4263,2014000.0
2015-04-29 10:30:00,29.32,29.47,29.3,29.35,1162400.0,23.4183,23.5381,23.4023,23.4423,1162400.0
2015-04-29 11:00:00,29.35,29.43,29.32,29.34,1355800.0,23.4423,23.5062,23.4183,23.4343,1355800.0
2015-04-29 11:30:00,29.34,29.38,29.27,29.36,815000.0,23.4343,23.4662,23.3784,23.4502,815000.0
2015-04-29 12:00:00,29.36,29.38,29.27,29.28,910400.0,23.4502,23.4662,23.3784,23.3863,910400.0
2015-04-29 12:30:00,29.28,29.29,29.2,29.23,1132800.0,23.3863,23.3943,23.3225,23.3464,1132800.0
2015-04-29 13:00:00,29.23,29.23,29.11,29.15,1858000.0,23.3464,23.3464,23.2506,23.2825,1858000.0
2015-04-29 13:30:00,29.15,29.28,29.11,29.27,1219000.0,23.2825,23.3863,23.2506,23.3784,1219000.0
2015-04-29 14:00:00,29.28,29.3,29.17,29.25,1728400.0,23.3863,23.4023,23.2985,23.3624,1728400.0
2015-04-29 14:30:00,29.25,29.3,29.24,29.24,1769800.0,23.3624,23.4023,23.3544,23.3544,1769800.0
2015-04-29 15:00:00,29.24,29.31,29.16,29.21,2988800.0,23.3544,23.4103,23.2905,23.3304,2988800.0
2015-04-29 15:30:00,29.21,29.26,29.16,29.18,5715400.0,23.3304,23.3704,23.2905,23.3065,5715400.0
2015-04-30 09:30:00,29.18,29.48,29.06,29.34,3630200.0,23.3065,23.5461,23.2106,23.4343,3630200.0
2015-04-30 10:00:00,29.33,29.39,29.15,29.16,2287000.0,23.4263,23.4742,23.2825,23.2905,2287000.0
2015-04-30 10:30:00,29.15,29.21,29.06,29.15,2998800.0,23.2825,23.3304,23.2106,23.2825,2998800.0
2015-04-30 11:00:00,29.14,29.2,29.12,29.19,1524200.0,23.2745,23.3225,23.2586,23.3145,1524200.0
2015-04-30 11:30:00,29.2,29.25,29.1,29.11,2051800.0,23.3225,23.3624,23.2426,23.2506,2051800.0
2015-04-30 12:00:00,29.11,29.13,29.0,29.03,1895000.0,23.2506,23.2665,23.1627,23.1867,1895000.0
2015-04-30 12:30:00,29.03,29.03,28.92,29.0,1668200.0,23.1867,23.1867,23.0988,23.1627,1668200.0
2015-04-30 13:00:00,29.0,29.04,28.98,28.99,1087800.0,23.1627,23.1947,23.1467,23.1547,1087800.0
2015-04-30 13:30:00,28.99,29.03,28.96,29.0,1146600.0,23.1547,23.1867,23.1308,23.1627,1146600.0
2015-04-30 14:00:00,29.0,29.02,28.91,28.95,1671000.0,23.1627,23.1787,23.0908,23.1228,1671000.0
2015-04-30 14:30:00,28.95,28.96,28.76,28.78,3142200.0,23.1228,23.1308,22.971,22.987,3142200.0
2015-04-30 15:00:00,28.77,28.79,28.66,28.68,6692200.0,22.979,22.995,22.8911,22.9071,6692200.0
2015-04-30 15:30:00,28.68,28.91,28.68,28.89,9652800.0,22.9071,23.0908,22.9071,23.0748,9652800.0
2015-05-01 09:30:00,28.9,29.05,28.66,28.99,3682200.0,23.0828,23.2026,22.8911,23.1547,3682200.0
2015-05-01 10:00:00,28.99,29.08,28.95,29.03,3316000.0,23.1547,23.2266,23.1228,23.1867,3316000.0
2015-05-01 10:30:00,29.03,29.04,28.88,28.93,1320200.0,23.1867,23.1947,23.0669,23.1068,1320200.0
2015-05-01 11:00:00,28.93,29.0,28.91,28.99,1042400.0,23.1068,23.1627,23.0908,23.1547,1042400.0
2015-05-01 11:30:00,28.99,29.05,28.95,29.05,1307400.0,23.1547,23.2026,23.1228,23.2026,1307400.0
2015-05-01 12:00:00,29.05,29.07,28.98,29.07,1267200.0,23.2026,23.2186,23.1467,23.2186,1267200.0
2015-05-01 12:30:00,29.07,29.1,29.04,29.06,1088800.0,23.2186,23.2426,23.1947,23.2106,1088800.0
2015-05-01 13:00:00,29.06,29.06,29.0,29.03,1049400.0,23.2106,23.2106,23.1627,23.1867,1049400.0
2015-05-01 13:30:00,29.03,29.16,29.0,29.15,1660000.0,23.1867,23.2905,23.1627,23.2825,1660000.0
2015-05-01 14:00:00,29.15,29.18,29.13,29.16,1664800.0,23.2825,23.3065,23.2665,23.2905,1664800.0
2015-05-01 14:30:00,29.16,29.22,29.14,29.15,1910800.0,23.2905,23.3384,23.2745,23.2825,1910800.0
2015-05-01 15:00:00,29.15,29.23,29.14,29.18,2007000.0,23.2825,23.3464,23.2745,23.3065,2007000.0
2015-05-01 15:30:00,29.18,29.25,29.16,29.19,5123400.0,23.3065,23.3624,23.2905,23.3145,5123400.0
2015-05-04 09:30:00,30.03,30.05,29.4,29.63,6506000.0,23.9854,24.0014,23.4822,23.6659,6506000.0
2015-05-04 10:00:00,29.63,29.75,29.56,29.62,4323200.0,23.6659,23.7617,23.61,23.6579,4323200.0
2015-05-04 10:30:00,29.62,29.62,29.5,29.56,3938800.0,23.6579,23.6579,23.5621,23.61,3938800.0
2015-05-04 11:00:00,29.56,29.59,29.42,29.43,2476200.0,23.61,23.6339,23.4982,23.5062,2476200.0
2015-05-04 11:30:00,29.43,29.48,29.35,29.47,2761200.0,23.5062,23.5461,23.4423,23.5381,2761200.0
2015-05-04 12:00:00,29.47,29.5,29.43,29.5,1950800.0,23.5381,23.5621,23.5062,23.5621,1950800.0
2015-05-04 12:30:00,29.5,29.55,29.35,29.37,1837400.0,23.5621,23.602,23.4423,23.4582,1837400.0
2015-05-04 13:00:00,29.38,29.44,29.32,29.39,1739200.0,23.4662,23.5141,23.4183,23.4742,1739200.0
2015-05-04 13:30:00,29.38,29.46,29.32,29.46,1862600.0,23.4662,23.5301,23.4183,23.5301,1862600.0
2015-05-04 14:00:00,29.46,29.48,29.4,29.43,1719400.0,23.5301,23.5461,23.4822,23.5062,1719400.0
2015-05-04 14:30:00,29.43,29.45,29.38,29.41,1760400.0,23.5062,23.5221,23.4662,23.4902,1760400.0
2015-05-04 15:00:00,29.42,29.44,29.39,29.41,1768800.0,23.4982,23.5141,23.4742,23.4902,1768800.0
2015-05-04 15:30:00,29.41,29.41,29.33,29.39,4561600.0,23.4902,23.4902,23.4263,23.4742,4561600.0
2015-05-05 09:30:00,29.41,29.52,29.35,29.36,3266800.0,23.4902,23.578,23.4423,23.4502,3266800.0
2015-05-05 10:00:00,29.36,29.46,29.33,29.36,2931000.0,23.4502,23.5301,23.4263,23.4502,2931000.0
2015-05-05 10:30:00,29.36,29.43,29.27,29.38,1826800.0,23.4502,23.5062,23.3784,23.4662,1826800.0
2015-05-05 11:00:00,29.38,29.38,29.12,29.14,2935400.0,23.4662,23.4662,23.2586,23.2745,2935400.0
2015-05-05 11:30:00,29.14,29.24,29.1,29.23,1230200.0,23.2745,23.3544,23.2426,23.3464,1230200.0
2015-05-05 12:00:00,29.23,29.3,29.2,29.22,828000.0,23.3464,23.4023,23.3225,23.3384,828000.0
2015-05-05 12:30:00,29.21,29.27,29.17,29.23,1038600.0,23.3304,23.3784,23.2985,23.3464,1038600.0
2015-05-05 13:00:00,29.23,29.26,29.11,29.17,1225200.0,23.3464,23.3704,23.2506,23.2985,1225200.0
2015-05-05 13:30:00,29.17,29.23,29.14,29.18,935600.0,23.2985,23.3464,23.2745,23.3065,935600.0
2015-05-05 14:00:00,29.18,29.2,29.1,29.11,1023000.0,23.3065,23.3225,23.2426,23.2506,1023000.0
2015-05-05 14:30:00,29.11,29.18,29.04,29.06,1904600.0,23.2506,23.3065,23.1947,23.2106,1904600.0
2015-05-05 15:00:00,29.05,29.16,29.04,29.13,2031000.0,23.2026,23.2905,23.1947,23.2665,2031000.0
2015-05-05 15:30:00,29.13,29.15,28.96,28.99,4121000.0,23.2665,23.2825,23.1308,23.1547,4121000.0
2015-05-06 09:30:00,29.05,29.15,28.84,28.89,2706600.0,23.2026,23.2825,23.0349,23.0748,2706600.0
2015-05-06 10:00:00,28.89,28.96,28.74,28.82,3340600.0,23.0748,23.1308,22.955,23.0189,3340600.0
2015-05-06 10:30:00,28.82,28.96,28.76,28.95,2557400.0,23.0189,23.1308,22.971,23.1228,2557400.0
2015-05-06 11:00:00,28.96,29.02,28.86,28.93,1915600.0,23.1308,23.1787,23.0509,23.1068,1915600.0
2015-05-06 11:30:00,28.93,28.98,28.88,28.97,1333400.0,23.1068,23.1467,23.0669,23.1387,1333400.0
2015-05-06 12:00:00,28.97,28.98,28.86,28.9,1333800.0,23.1387,23.1467,23.0509,23.0828,1333800.0
2015-05-06 12:30:00,28.9,28.93,28.82,28.84,1000600.0,23.0828,23.1068,23.0189,23.0349,1000600.0
2015-05-06 13:00:00,28.85,28.92,28.83,28.87,1036600.0,23.0429,23.0988,23.0269,23.0589,1036600.0
2015-05-06 13:30:00,28.86,28.86,28.72,28.75,1633600.0,23.0509,23.0509,22.9391,22.963,1633600.0
2015-05-06 14:00:00,28.75,28.79,28.72,28.74,1239200.0,22.963,22.995,22.9391,22.955,1239200.0
2015-05-06 14:30:00,28.74,28.76,28.66,28.74,2683400.0,22.955,22.971,22.8911,22.955,2683400.0
2015-05-06 15:00:00,28.74,28.8,28.69,28.8,2167600.0,22.955,23.003,22.9151,23.003,2167600.0
2015-05-06 15:30:00,28.8,28.84,28.75,28.84,3609400.0,23.003,23.0349,22.963,23.0349,3609400.0
2015-05-07 09:30:00,28.75,28.93,28.68,28.89,3425800.0,22.963,23.1068,22.9071,23.0748,3425800.0
2015-05-07 10:00:00,28.89,29.0,28.86,28.88,1888200.0,23.0748,23.1627,23.0509,23.0669,1888200.0
2015-05-07 10:30:00,28.88,29.07,28.85,29.05,1915800.0,23.0669,23.2186,23.0429,23.2026,1915800.0
2015-05-07 11:00:00,29.05,29.1,29.0,29.1,1256600.0,23.2026,23.2426,23.1627,23.2426,1256600.0
2015-05-07 11:30:00,29.1,29.11,29.04,29.05,1454200.0,23.2426,23.2506,23.1947,23.2026,1454200.0
2015-05-07 12:00:00,29.04,29.05,28.97,28.97,1130800.0,23.1947,23.2026,23.1387,23.1387,1130800.0
2015-05-07 12:30:00,28.97,28.99,28.91,28.93,1786600.0,23.1387,23.1547,23.0908,23.1068,1786600.0
2015-05-07 13:00:00,28.93,28.95,28.88,28.93,1202200.0,23.1068,23.1228,23.0669,23.1068,1202200.0
2015-05-07 13:30:00,28.93,29.03,28.92,28.98,777400.0,23.1068,23.1867,23.0988,23.1467,777400.0
2015-05-07 14:00:00,28.98,29.06,28.98,29.05,872200.0,23.1467,23.2106,23.1467,23.2026,872200.0
2015-05-07 14:30:00,29.05,29.05,28.98,28.99,983600.0,23.2026,23.2026,23.1467,23.1547,983600.0
2015-05-07 15:00:00,28.99,29.02,28.93,28.97,1377600.0,23.1547,23.1787,23.1068,23.1387,1377600.0
2015-05-07 15:30:00,28.96,29.0,28.92,28.97,2744400.0,23.1308,23.1627,23.0988,23.1387,2744400.0
2015-05-08 09:30:00,29.24,29.38,29.17,29.21,3277000.0,23.3544,23.4662,23.2985,23.3304,3277000.0
2015-05-08 10:00:00,29.21,29.27,29.16,29.18,1646600.0,23.3304,23.3784,23.2905,23.3065,1646600.0
2015-05-08 10:30:00,29.18,29.19,29.12,29.15,986800.0,23.3065,23.3145,23.2586,23.2825,986800.0
2015-05-08 11:00:00,29.15,29.15,29.08,29.13,1383600.0,23.2825,23.2825,23.2266,23.2665,1383600.0
2015-05-08 11:30:00,29.13,29.18,29.13,29.17,1095400.0,23.2665,23.3065,23.2665,23.2985,1095400.0
2015-05-08 12:00:00,29.16,29.17,29.11,29.15,698800.0,23.2905,23.2985,23.2506,23.2825,698800.0
2015-05-08 12:30:00,29.15,29.2,29.14,29.2,819400.0,23.2825,23.3225,23.2745,23.3225,819400.0
2015-05-08 13:00:00,29.2,29.23,29.18,29.19,701800.0,23.3225,23.3464,23.3065,23.3145,701800.0
2015-05-08 13:30:00,29.19,29.23,29.17,29.18,987800.0,23.3145,23.3464,23.2985,23.3065,987800.0
2015-05-08 14:00:00,29.18,29.25,29.18,29.23,1840800.0,23.3065,23.3624,23.3065,23.3464,1840800.0
2015-05-08 14:30:00,29.23,29.25,29.17,29.19,1049400.0,23.3464,23.3624,23.2985,23.3145,1049400.0
2015-05-08 15:00:00,29.19,29.23,29.18,29.21,1142000.0,23.3145,23.3464,23.3065,23.3304,1142000.0
2015-05-08 15:30:00,29.21,29.25,29.18,29.19,3497600.0,23.3304,23.3624,23.3065,23.3145,3497600.0
2015-05-11 09:30:00,29.32,29.4,29.18,29.24,2261200.0,23.4183,23.4822,23.3065,23.3544,2261200.0
2015-05-11 10:00:00,29.24,29.33,29.21,29.21,1441000.0,23.3544,23.4263,23.3304,23.3304,1441000.0
2015-05-11 10:30:00,29.21,29.25,29.16,29.23,1162600.0,23.3304,23.3624,23.2905,23.3464,1162600.0
2015-05-11 11:00:00,29.23,29.23,29.17,29.2,1028800.0,23.3464,23.3464,23.2985,23.3225,1028800.0
2015-05-11 11:30:00,29.2,29.2,29.11,29.13,1064800.0,23.3225,23.3225,23.2506,23.2665,1064800.0
2015-05-11 12:00:00,29.13,29.13,29.02,29.05,1147200.0,23.2665,23.2665,23.1787,23.2026,1147200.0
2015-05-11 12:30:00,29.05,29.07,28.98,29.0,929800.0,23.2026,23.2186,23.1467,23.1627,929800.0
2015-05-11 13:00:00,29.0,29.08,28.99,29.06,976800.0,23.1627,23.2266,23.1547,23.2106,976800.0
2015-05-11 13:30:00,29.06,29.08,29.0,29.0,636800.0,23.2106,23.2266,23.1627,23.1627,636800.0
2015-05-11 14:00:00,29.0,29.07,29.0,29.04,745800.0,23.1627,23.2186,23.1627,23.1947,745800.0
2015-05-11 14:30:00,29.04,29.05,28.93,28.94,1273600.0,23.1947,23.2026,23.1068,23.1148,1273600.0
2015-05-11 15:00:00,28.94,28.99,28.89,28.95,2493000.0,23.1148,23.1547,23.0748,23.1228,2493000.0
2015-05-11 15:30:00,28.95,28.96,28.87,28.88,2645200.0,23.1228,23.1308,23.0589,23.0669,2645200.0
2015-05-12 09:30:00,28.75,28.79,28.61,28.71,2832600.0,22.963,22.995,22.8512,22.9311,2832600.0
2015-05-12 10:00:00,28.71,28.74,28.63,28.67,2799200.0,22.9311,22.955,22.8672,22.8991,2799200.0
2015-05-12 10:30:00,28.67,28.85,28.67,28.75,1668200.0,22.8991,23.0429,22.8991,22.963,1668200.0
2015-05-12 11:00:00,28.76,28.86,28.75,28.76,1250800.0,22.971,23.0509,22.963,22.971,1250800.0
2015-05-12 11:30:00,28.75,28.81,28.75,28.75,1168400.0,22.963,23.011,22.963,22.963,1168400.0
2015-05-12 12:00:00,28.75,28.77,28.7,28.76,1728400.0,22.963,22.979,22.9231,22.971,1728400.0
2015-05-12 12:30:00,28.76,28.79,28.74,28.74,1322000.0,22.971,22.995,22.955,22.955,1322000.0
2015-05-12 13:00:00,28.74,28.75,28.72,28.72,1437600.0,22.955,22.963,22.9391,22.9391,1437600.0
2015-05-12 13:30:00,28.72,28.73,28.66,28.68,1048600.0,22.9391,22.9471,22.8911,22.9071,1048600.0
2015-05-12 14:00:00,28.68,28.73,28.67,28.72,739800.0,22.9071,22.9471,22.8991,22.9391,739800.0
2015-05-12 14:30:00,28.72,28.75,28.68,28.71,1268200.0,22.9391,22.963,22.9071,22.9311,1268200.0
2015-05-12 15:00:00,28.71,28.77,28.7,28.75,1310000.0,22.9311,22.979,22.9231,22.963,1310000.0
2015-05-12 15:30:00,28.75,28.77,28.66,28.66,3335800.0,22.963,22.979,22.8911,22.8911,3335800.0
2015-05-13 09:30:00,28.73,28.8,28.52,28.52,2795600.0,22.9471,23.003,22.7793,22.7793,2795600.0
2015-05-13 10:00:00,28.52,28.56,28.43,28.48,4432400.0,22.7793,22.8113,22.7074,22.7474,4432400.0
2015-05-13 10:30:00,28.48,28.49,28.23,28.3,3679200.0,22.7474,22.7554,22.5477,22.6036,3679200.0
2015-05-13 11:00:00,28.3,28.3,28.11,28.13,4115400.0,22.6036,22.6036,22.4519,22.4678,4115400.0
2015-05-13 11:30:00,28.13,28.25,28.1,28.25,3680000.0,22.4678,22.5637,22.4439,22.5637,3680000.0
2015-05-13 12:00:00,28.25,28.3,28.19,28.2,2480800.0,22.5637,22.6036,22.5158,22.5237,2480800.0
2015-05-13 12:30:00,28.2,28.23,28.18,28.22,1159800.0,22.5237,22.5477,22.5078,22.5397,1159800.0
2015-05-13 13:00:00,28.22,28.24,28.14,28.18,4165200.0,22.5397,22.5557,22.4758,22.5078,4165200.0
2015-05-13 13:30:00,28.18,28.22,28.18,28.21,1996000.0,22.5078,22.5397,22.5078,22.5317,1996000.0
2015-05-13 14:00:00,28.21,28.22,28.18,28.18,2361600.0,22.5317,22.5397,22.5078,22.5078,2361600.0
2015-05-13 14:30:00,28.18,28.22,28.14,28.15,2499000.0,22.5078,22.5397,22.4758,22.4838,2499000.0
2015-05-13 15:00:00,28.15,28.18,28.1,28.11,4098800.0,22.4838,22.5078,22.4439,22.4519,4098800.0
2015-05-13 15:30:00,28.11,28.18,28.11,28.15,5925400.0,22.4519,22.5078,22.4519,22.4838,5925400.0
2015-05-14 09:30:00,28.36,28.52,28.14,28.23,3466000.0,22.6515,22.7793,22.4758,22.5477,3466000.0
2015-05-14 10:00:00,28.23,28.25,28.19,28.21,1855400.0,22.5477,22.5637,22.5158,22.5317,1855400.0
2015-05-14 10:30:00,28.21,28.26,28.18,28.24,2681600.0,22.5317,22.5717,22.5078,22.5557,2681600.0
2015-05-14 11:00:00,28.24,28.26,28.22,28.23,2307000.0,22.5557,22.5717,22.5397,22.5477,2307000.0
2015-05-14 11:30:00,28.24,28.28,28.22,28.27,1368600.0,22.5557,22.5876,22.5397,22.5796,1368600.0
2015-05-14 12:00:00,28.27,28.29,28.25,28.29,1324200.0,22.5796,22.5956,22.5637,22.5956,1324200.0
2015-05-14 12:30:00,28.29,28.31,28.28,28.29,826000.0,22.5956,22.6116,22.5876,22.5956,826000.0
2015-05-14 13:00:00,28.29,28.31,28.27,28.3,1393400.0,22.5956,22.6116,22.5796,22.6036,1393400.0
2015-05-14 13:30:00,28.29,28.31,28.25,28.26,1328800.0,22.5956,22.6116,22.5637,22.5717,1328800.0
2015-05-14 14:00:00,28.27,28.3,28.26,28.28,1483600.0,22.5796,22.6036,22.5717,22.5876,1483600.0
2015-05-14 14:30:00,28.28,28.28,28.23,28.25,1153000.0,22.5876,22.5876,22.5477,22.5637,1153000.0
2015-05-14 15:00:00,28.25,28.25,28.23,28.25,1224800.0,22.5637,22.5637,22.5477,22.5637,1224800.0
2015-05-14 15:30:00,28.25,28.3,28.24,28.27,3858400.0,22.5637,22.6036,22.5557,22.5796,3858400.0
2015-05-15 09:30:00,28.39,28.45,28.26,28.35,6260600.0,22.6755,22.7234,22.5717,22.6435,6260600.0
2015-05-15 10:00:00,28.34,28.36,28.25,28.29,2840800.0,22.6356,22.6515,22.5637,22.5956,2840800.0
2015-05-15 10:30:00,28.29,28.33,28.25,28.27,1485600.0,22.5956,22.6276,22.5637,22.5796,1485600.0
2015-05-15 11:00:00,28.27,28.3,28.24,28.25,1389400.0,22.5796,22.6036,22.5557,22.5637,1389400.0
2015-05-15 11:30:00,28.25,28.25,28.21,28.25,1616600.0,22.5637,22.5637,22.5317,22.5637,1616600.0
2015-05-15 12:00:00,28.25,28.25,28.18,28.2,1925400.0,22.5637,22.5637,22.5078,22.5237,1925400.0
2015-05-15 12:30:00,28.2,28.25,28.18,28.21,1113000.0,22.5237,22.5637,22.5078,22.5317,1113000.0
2015-05-15 13:00:00,28.22,28.25,28.17,28.18,1562000.0,22.5397,22.5637,22.4998,22.5078,1562000.0
2015-05-15 13:30:00,28.18,28.21,28.16,28.18,1348400.0,22.5078,22.5317,22.4918,22.5078,1348400.0
2015-05-15 14:00:00,28.18,28.22,28.16,28.2,1507800.0,22.5078,22.5397,22.4918,22.5237,1507800.0
2015-05-15 14:30:00,28.2,28.22,28.18,28.2,2386800.0,22.5237,22.5397,22.5078,22.5237,2386800.0
2015-05-15 15:00:00,28.2,28.23,28.19,28.23,1906800.0,22.5237,22.5477,22.5158,22.5477,1906800.0
2015-05-15 15:30:00,28.23,28.36,28.22,28.32,4362400.0,22.5477,22.6515,22.5397,22.6196,4362400.0
2015-05-18 09:30:00,28.35,28.59,28.33,28.56,4136400.0,22.6435,22.8352,22.6276,22.8113,4136400.0
2015-05-18 10:00:00,28.56,28.59,28.45,28.48,3405000.0,22.8113,22.8352,22.7234,22.7474,3405000.0
2015-05-18 10:30:00,28.48,28.49,28.42,28.44,1935600.0,22.7474,22.7554,22.6995,22.7154,1935600.0
2015-05-18 11:00:00,28.44,28.53,28.43,28.5,2027600.0,22.7154,22.7873,22.7074,22.7634,2027600.0
2015-05-18 11:30:00,28.5,28.52,28.46,28.5,2568800.0,22.7634,22.7793,22.7314,22.7634,2568800.0
2015-05-18 12:00:00,28.51,28.57,28.5,28.56,1400800.0,22.7713,22.8193,22.7634,22.8113,1400800.0
2015-05-18 12:30:00,28.56,28.58,28.54,28.55,778400.0,22.8113,22.8272,22.7953,22.8033,778400.0
2015-05-18 13:00:00,28.54,28.58,28.54,28.58,1258000.0,22.7953,22.8272,22.7953,22.8272,1258000.0
2015-05-18 13:30:00,28.58,28.58,28.55,28.56,1275400.0,22.8272,22.8272,22.8033,22.8113,1275400.0
2015-05-18 14:00:00,28.56,28.58,28.56,28.58,1286600.0,22.8113,22.8272,22.8113,22.8272,1286600.0
2015-05-18 14:30:00,28.58,28.59,28.56,28.58,900800.0,22.8272,22.8352,22.8113,22.8272,900800.0
2015-05-18 15:00:00,28.57,28.58,28.55,28.55,1557600.0,22.8193,22.8272,22.8033,22.8033,1557600.0
2015-05-18 15:30:00,28.55,28.56,28.48,28.48,2378600.0,22.8033,22.8113,22.7474,22.7474,2378600.0
2015-05-19 09:30:00,28.5,28.67,28.44,28.59,2865400.0,22.7634,22.8991,22.7154,22.8352,2865400.0
2015-05-19 10:00:00,28.59,28.67,28.57,28.67,2456200.0,22.8352,22.8991,22.8193,22.8991,2456200.0
2015-05-19 10:30:00,28.67,28.69,28.61,28.61,1689000.0,22.8991,22.9151,22.8512,22.8512,1689000.0
2015-05-19 11:00:00,28.61,28.68,28.6,28.67,1257000.0,22.8512,22.9071,22.8432,22.8991,1257000.0
2015-05-19 11:30:00,28.68,28.71,28.61,28.61,1103600.0,22.9071,22.9311,22.8512,22.8512,1103600.0
2015-05-19 12:00:00,28.61,28.63,28.59,28.59,621400.0,22.8512,22.8672,22.8352,22.8352,621400.0
2015-05-19 12:30:00,28.6,28.63,28.59,28.61,586600.0,22.8432,22.8672,22.8352,22.8512,586600.0
2015-05-19 13:00:00,28.61,28.62,28.54,28.56,831800.0,22.8512,22.8592,22.7953,22.8113,831800.0
2015-05-19 13:30:00,28.56,28.59,28.54,28.55,970400.0,22.8113,22.8352,22.7953,22.8033,970400.0
2015-05-19 14:00:00,28.55,28.61,28.54,28.6,963400.0,22.8033,22.8512,22.7953,22.8432,963400.0
2015-05-19 14:30:00,28.6,28.61,28.57,28.6,1040000.0,22.8432,22.8512,22.8193,22.8432,1040000.0
2015-05-19 15:00:00,28.6,28.6,28.51,28.54,1294400.0,22.8432,22.8432,22.7713,22.7953,1294400.0
2015-05-19 15:30:00,28.54,28.64,28.53,28.61,3032000.0,22.7953,22.8752,22.7873,22.8512,3032000.0
2015-05-20 09:30:00,28.85,28.9,28.65,28.79,3614800.0,23.0429,23.0828,22.8832,22.995,3614800.0
2015-05-20 10:00:00,28.79,29.0,28.79,28.93,2734800.0,22.995,23.1627,22.995,23.1068,2734800.0
2015-05-20 10:30:00,28.93,28.96,28.89,28.93,1561200.0,23.1068,23.1308,23.0748,23.1068,1561200.0
2015-05-20 11:00:00,28.94,29.04,28.93,29.04,1753600.0,23.1148,23.1947,23.1068,23.1947,1753600.0
2015-05-20 11:30:00,29.04,29.08,28.94,28.95,1831600.0,23.1947,23.2266,23.1148,23.1228,1831600.0
2015-05-20 12:00:00,28.95,28.96,28.9,28.91,1045600.0,23.1228,23.1308,23.0828,23.0908,1045600.0
2015-05-20 12:30:00,28.91,28.97,28.91,28.92,833800.0,23.0908,23.1387,23.0908,23.0988,833800.0
2015-05-20 13:00:00,28.92,28.93,28.89,28.91,878400.0,23.0988,23.1068,23.0748,23.0908,878400.0
2015-05-20 13:30:00,28.91,28.92,28.89,28.91,1046200.0,23.0908,23.0988,23.0748,23.0908,1046200.0
2015-05-20 14:00:00,28.91,28.93,28.86,28.93,2577400.0,23.0908,23.1068,23.0509,23.1068,2577400.0
2015-05-20 14:30:00,28.93,28.96,28.84,28.88,1952000.0,23.1068,23.1308,23.0349,23.0669,1952000.0
2015-05-20 15:00:00,28.88,28.88,28.72,28.78,2228800.0,23.0669,23.0669,22.9391,22.987,2228800.0
2015-05-20 15:30:00,28.79,28.8,28.74,28.78,2951000.0,22.995,23.003,22.955,22.987,2951000.0
2015-05-21 09:30:00,28.78,29.0,28.73,28.98,3396600.0,22.987,23.1627,22.9471,23.1467,3396600.0
2015-05-21 10:00:00,28.98,29.1,28.97,29.02,2902800.0,23.1467,23.2426,23.1387,23.1787,2902800.0
2015-05-21 10:30:00,29.02,29.07,29.0,29.0,1533600.0,23.1787,23.2186,23.1627,23.1627,1533600.0
2015-05-21 11:00:00,29.0,29.05,29.0,29.03,1325600.0,23.1627,23.2026,23.1627,23.1867,1325600.0
2015-05-21 11:30:00,29.03,29.03,28.95,28.96,2957600.0,23.1867,23.1867,23.1228,23.1308,2957600.0
2015-05-21 12:00:00,28.97,28.97,28.92,28.93,817800.0,23.1387,23.1387,23.0988,23.1068,817800.0
2015-05-21 12:30:00,28.93,28.93,28.84,28.84,1245200.0,23.1068,23.1068,23.0349,23.0349,1245200.0
2015-05-21 13:00:00,28.84,28.86,28.81,28.84,1251200.0,23.0349,23.0509,23.011,23.0349,1251200.0
2015-05-21 13:30:00,28.84,28.84,28.75,28.76,2312000.0,23.0349,23.0349,22.963,22.971,2312000.0
2015-05-21 14:00:00,28.76,28.81,28.75,28.78,1857600.0,22.971,23.011,22.963,22.987,1857600.0
2015-05-21 14:30:00,28.78,28.78,28.72,28.75,2341200.0,22.987,22.987,22.9391,22.963,2341200.0
2015-05-21 15:00:00,28.75,28.75,28.72,28.75,1863800.0,22.963,22.963,22.9391,22.963,1863800.0
2015-05-21 15:30:00,28.74,28.83,28.74,28.77,4863200.0,22.955,23.0269,22.955,22.979,4863200.0
2015-05-22 09:30:00,28.77,28.93,28.71,28.74,4826200.0,22.979,23.1068,22.9311,22.955,4826200.0
2015-05-22 10:00:00,28.75,28.83,28.71,28.82,1942200.0,22.963,23.0269,22.9311,23.0189,1942200.0
2015-05-22 10:30:00,28.82,28.96,28.82,28.93,1656000.0,23.0189,23.1308,23.0189,23.1068,1656000.0
2015-05-22 11:00:00,28.93,29.0,28.93,29.0,1925000.0,23.1068,23.1627,23.1068,23.1627,1925000.0
2015-05-22 11:30:00,29.0,29.0,28.9,28.94,1303600.0,23.1627,23.1627,23.0828,23.1148,1303600.0
2015-05-22 12:00:00,28.94,28.94,28.9,28.92,919200.0,23.1148,23.1148,23.0828,23.0988,919200.0
2015-05-22 12:30:00,28.92,28.98,28.91,28.98,791400.0,23.0988,23.1467,23.0908,23.1467,791400.0
2015-05-22 13:00:00,28.98,29.05,28.96,29.02,1100600.0,23.1467,23.2026,23.1308,23.1787,1100600.0
2015-05-22 13:30:00,29.02,29.06,29.0,29.01,902800.0,23.1787,23.2106,23.1627,23.1707,902800.0
2015-05-22 14:00:00,29.01,29.02,28.95,28.99,906600.0,23.1707,23.1787,23.1228,23.1547,906600.0
2015-05-22 14:30:00,28.99,29.01,28.98,28.99,751200.0,23.1547,23.1707,23.1467,23.1547,751200.0
2015-05-22 15:00:00,29.0,29.01,28.98,29.0,647200.0,23.1627,23.1707,23.1467,23.1627,647200.0
2015-05-22 15:30:00,29.0,29.0,28.9,28.93,2880400.0,23.1627,23.1627,23.0828,23.1068,2880400.0
2015-05-26 09:30:00,28.96,29.61,28.92,29.24,13055800.0,23.1308,23.6499,23.0988,23.3544,13055800.0
2015-05-26 10:00:00,29.24,29.25,29.1,29.16,6064600.0,23.3544,23.3624,23.2426,23.2905,6064600.0
2015-05-26 10:30:00,29.16,29.16,29.02,29.04,2473000.0,23.2905,23.2905,23.1787,23.1947,2473000.0
2015-05-26 11:00:00,29.04,29.05,28.95,29.02,2245800.0,23.1947,23.2026,23.1228,23.1787,2245800.0
2015-05-26 11:30:00,29.01,29.05,28.99,28.99,2169400.0,23.1707,23.2026,23.1547,23.1547,2169400.0
2015-05-26 12:00:00,29.0,29.04,28.95,29.03,1832600.0,23.1627,23.1947,23.1228,23.1867,1832600.0
2015-05-26 12:30:00,29.03,29.05,28.96,29.0,959200.0,23.1867,23.2026,23.1308,23.1627,959200.0
2015-05-26 13:00:00,29.0,29.07,29.0,29.04,1259400.0,23.1627,23.2186,23.1627,23.1947,1259400.0
2015-05-26 13:30:00,29.05,29.05,28.95,29.01,1782200.0,23.2026,23.2026,23.1228,23.1707,1782200.0
2015-05-26 14:00:00,29.01,29.17,29.0,29.15,2035600.0,23.1707,23.2985,23.1627,23.2825,2035600.0
2015-05-26 14:30:00,29.15,29.22,29.15,29.18,1797200.0,23.2825,23.3384,23.2825,23.3065,1797200.0
2015-05-26 15:00:00,29.18,29.27,29.16,29.24,3865400.0,23.3065,23.3784,23.2905,23.3544,3865400.0
2015-05-26 15:30:00,29.24,29.31,29.23,29.31,7742400.0,23.3544,23.4103,23.3464,23.4103,7742400.0
2015-05-27 09:30:00,29.3,29.45,29.22,29.4,2577400.0,23.4023,23.5221,23.3384,23.4822,2577400.0
2015-05-27 10:00:00,29.4,29.55,29.38,29.5,2018000.0,23.4822,23.602,23.4662,23.5621,2018000.0
2015-05-27 10:30:00,29.5,29.61,29.48,29.61,1571600.0,23.5621,23.6499,23.5461,23.6499,1571600.0
2015-05-27 11:00:00,29.61,29.65,29.52,29.55,1812800.0,23.6499,23.6819,23.578,23.602,1812800.0
2015-05-27 11:30:00,29.54,29.68,29.53,29.64,1504800.0,23.594,23.7058,23.586,23.6739,1504800.0
2015-05-27 12:00:00,29.64,29.68,29.56,29.57,977200.0,23.6739,23.7058,23.61,23.618,977200.0
2015-05-27 12:30:00,29.58,29.59,29.54,29.55,1352000.0,23.626,23.6339,23.594,23.602,1352000.0
2015-05-27 13:00:00,29.56,29.67,29.55,29.66,1284600.0,23.61,23.6978,23.602,23.6899,1284600.0
2015-05-27 13:30:00,29.67,29.7,29.63,29.68,1175400.0,23.6978,23.7218,23.6659,23.7058,1175400.0
2015-05-27 14:00:00,29.68,29.74,29.67,29.68,1357400.0,23.7058,23.7538,23.6978,23.7058,1357400.0
2015-05-27 14:30:00,29.68,29.74,29.67,29.71,1341600.0,23.7058,23.7538,23.6978,23.7298,1341600.0
2015-05-27 15:00:00,29.72,29.79,29.71,29.76,2021600.0,23.7378,23.7937,23.7298,23.7697,2021600.0
2015-05-27 15:30:00,29.76,29.78,29.67,29.68,3693800.0,23.7697,23.7857,23.6978,23.7058,3693800.0
2015-05-28 09:30:00,29.56,29.65,29.36,29.39,1851400.0,23.61,23.6819,23.4502,23.4742,1851400.0
2015-05-28 10:00:00,29.39,29.48,29.39,29.47,2114800.0,23.4742,23.5461,23.4742,23.5381,2114800.0
2015-05-28 10:30:00,29.46,29.48,29.37,29.45,1280000.0,23.5301,23.5461,23.4582,23.5221,1280000.0
2015-05-28 11:00:00,29.45,29.5,29.41,29.46,1402000.0,23.5221,23.5621,23.4902,23.5301,1402000.0
2015-05-28 11:30:00,29.46,29.48,29.35,29.42,1238400.0,23.5301,23.5461,23.4423,23.4982,1238400.0
2015-05-28 12:00:00,29.43,29.46,29.4,29.45,1051600.0,23.5062,23.5301,23.4822,23.5221,1051600.0
2015-05-28 12:30:00,29.45,29.45,29.39,29.42,1380800.0,23.5221,23.5221,23.4742,23.4982,1380800.0
2015-05-28 13:00:00,29.42,29.45,29.37,29.43,1004200.0,23.4982,23.5221,23.4582,23.5062,1004200.0
2015-05-28 13:30:00,29.43,29.46,29.4,29.41,1111600.0,23.5062,23.5301,23.4822,23.4902,1111600.0
2015-05-28 14:00:00,29.41,29.45,29.39,29.45,2610600.0,23.4902,23.5221,23.4742,23.5221,2610600.0
2015-05-28 14:30:00,29.45,29.48,29.41,29.44,1181200.0,23.5221,23.5461,23.4902,23.5141,1181200.0
2015-05-28 15:00:00,29.43,29.53,29.41,29.44,1607600.0,23.5062,23.586,23.4902,23.5141,1607600.0
2015-05-28 15:30:00,29.44,29.54,29.43,29.51,2313600.0,23.5141,23.594,23.5062,23.5701,2313600.0
2015-05-29 09:30:00,29.53,29.64,29.29,29.39,2221200.0,23.586,23.6739,23.3943,23.4742,2221200.0
2015-05-29 10:00:00,29.39,29.39,29.25,29.32,1898800.0,23.4742,23.4742,23.3624,23.4183,1898800.0
2015-05-29 10:30:00,29.32,29.33,29.18,29.25,2192400.0,23.4183,23.4263,23.3065,23.3624,2192400.0
2015-05-29 11:00:00,29.26,29.34,29.24,29.28,2006800.0,23.3704,23.4343,23.3544,23.3863,2006800.0
2015-05-29 11:30:00,29.28,29.37,29.26,29.33,978200.0,23.3863,23.4582,23.3704,23.4263,978200.0
2015-05-29 12:00:00,29.33,29.38,29.31,29.33,716200.0,23.4263,23.4662,23.4103,23.4263,716200.0
2015-05-29 12:30:00,29.33,29.41,29.32,29.37,1183000.0,23.4263,23.4902,23.4183,23.4582,1183000.0
2015-05-29 13:00:00,29.36,29.43,29.36,29.43,1277600.0,23.4502,23.5062,23.4502,23.5062,1277600.0
2015-05-29 13:30:00,29.43,29.44,29.36,29.38,653200.0,23.5062,23.5141,23.4502,23.4662,653200.0
2015-05-29 14:00:00,29.37,29.38,29.24,29.24,816400.0,23.4582,23.4662,23.3544,23.3544,816400.0
2015-05-29 14:30:00,29.24,29.25,29.16,29.24,1677000.0,23.3544,23.3624,23.2905,23.3544,1677000.0
2015-05-29 15:00:00,29.24,29.33,29.23,29.29,1503000.0,23.3544,23.4263,23.3464,23.3943,1503000.0
2015-05-29 15:30:00,29.3,29.32,29.24,29.25,3535200.0,23.4023,23.4183,23.3544,23.3624,3535200.0
2015-06-01 09:30:00,29.38,29.5,29.23,29.27,3458854.0,23.4662,23.5621,23.3464,23.3784,3458854.0
2015-06-01 10:00:00,29.27,29.34,29.21,29.31,2294174.0,23.3784,23.4343,23.3304,23.4103,2294174.0
2015-06-01 10:30:00,29.31,29.32,29.21,29.3,1776878.0,23.4103,23.4183,23.3304,23.4023,1776878.0
2015-06-01 11:00:00,29.3,29.38,29.25,29.28,1447706.0,23.4023,23.4662,23.3624,23.3863,1447706.0
2015-06-01 11:30:00,29.27,29.32,29.25,29.27,1254932.0,23.3784,23.4183,23.3624,23.3784,1254932.0
2015-06-01 12:00:00,29.27,29.42,29.25,29.33,1430790.0,23.3784,23.4982,23.3624,23.4263,1430790.0
2015-06-01 12:30:00,29.33,29.4,29.32,29.39,711122.0,23.4263,23.4822,23.4183,23.4742,711122.0
2015-06-01 13:00:00,29.39,29.4,29.29,29.33,1497440.0,23.4742,23.4822,23.3943,23.4263,1497440.0
2015-06-01 13:30:00,29.33,29.38,29.33,29.36,738706.0,23.4263,23.4662,23.4263,23.4502,738706.0
2015-06-01 14:00:00,29.36,29.45,29.35,29.43,1199366.0,23.4502,23.5221,23.4423,23.5062,1199366.0
2015-06-01 14:30:00,29.43,29.44,29.4,29.41,634946.0,23.5062,23.5141,23.4822,23.4902,634946.0
2015-06-01 15:00:00,29.42,29.42,29.35,29.36,1550162.0,23.4982,23.4982,23.4423,23.4502,1550162.0
2015-06-01 15:30:00,29.36,29.39,29.33,29.39,3803990.0,23.4502,23.4742,23.4263,23.4742,3803990.0
2015-06-02 09:30:00,29.18,29.49,29.16,29.45,2987926.0,23.3065,23.5541,23.2905,23.5221,2987926.0
2015-06-02 10:00:00,29.46,29.57,29.4,29.42,3410066.0,23.5301,23.618,23.4822,23.4982,3410066.0
2015-06-02 10:30:00,29.42,29.5,29.41,29.41,1345322.0,23.4982,23.5621,23.4902,23.4902,1345322.0
2015-06-02 11:00:00,29.41,29.5,29.4,29.43,793392.0,23.4902,23.5621,23.4822,23.5062,793392.0
2015-06-02 11:30:00,29.43,29.43,29.39,29.42,536036.0,23.5062,23.5062,23.4742,23.4982,536036.0
2015-06-02 12:00:00,29.42,29.55,29.41,29.52,694068.0,23.4982,23.602,23.4902,23.578,694068.0
2015-06-02 12:30:00,29.52,29.58,29.49,29.57,524870.0,23.578,23.626,23.5541,23.618,524870.0
2015-06-02 13:00:00,29.57,29.59,29.47,29.5,1081006.0,23.618,23.6339,23.5381,23.5621,1081006.0
2015-06-02 13:30:00,29.5,29.53,29.44,29.5,1245780.0,23.5621,23.586,23.5141,23.5621,1245780.0
2015-06-02 14:00:00,29.5,29.51,29.45,29.48,882148.0,23.5621,23.5701,23.5221,23.5461,882148.0
2015-06-02 14:30:00,29.48,29.49,29.43,29.47,1185362.0,23.5461,23.5541,23.5062,23.5381,1185362.0
2015-06-02 15:00:00,29.47,29.5,29.43,29.47,1537888.0,23.5381,23.5621,23.5062,23.5381,1537888.0
2015-06-02 15:30:00,29.47,29.52,29.41,29.42,3108894.0,23.5381,23.578,23.4902,23.4982,3108894.0
2015-06-03 09:30:00,29.54,29.73,29.48,29.61,3502952.0,23.594,23.7458,23.5461,23.6499,3502952.0
2015-06-03 10:00:00,29.61,29.71,29.54,29.64,2833320.0,23.6499,23.7298,23.594,23.6739,2833320.0
2015-06-03 10:30:00,29.64,29.71,29.6,29.7,1914850.0,23.6739,23.7298,23.6419,23.7218,1914850.0
2015-06-03 11:00:00,29.7,29.72,29.64,29.65,1436882.0,23.7218,23.7378,23.6739,23.6819,1436882.0
2015-06-03 11:30:00,29.65,29.66,29.53,29.56,1418730.0,23.6819,23.6899,23.586,23.61,1418730.0
2015-06-03 12:00:00,29.56,29.6,29.53,29.57,1535946.0,23.61,23.6419,23.586,23.618,1535946.0
2015-06-03 12:30:00,29.56,29.63,29.54,29.63,1103254.0,23.61,23.6659,23.594,23.6659,1103254.0
2015-06-03 13:00:00,29.63,29.64,29.57,29.59,751024.0,23.6659,23.6739,23.618,23.6339,751024.0
2015-06-03 13:30:00,29.58,29.59,29.56,29.57,751120.0,23.626,23.6339,23.61,23.618,751120.0
2015-06-03 14:00:00,29.57,29.6,29.56,29.58,883558.0,23.618,23.6419,23.61,23.626,883558.0
2015-06-03 14:30:00,29.58,29.66,29.57,29.6,2042900.0,23.626,23.6899,23.618,23.6419,2042900.0
2015-06-03 15:00:00,29.6,29.63,29.58,29.6,1423854.0,23.6419,23.6659,23.626,23.6419,1423854.0
2015-06-03 15:30:00,29.6,29.68,29.59,29.67,4279022.0,23.6419,23.7058,23.6339,23.6978,4279022.0
2015-06-04 09:30:00,29.5,29.68,29.44,29.59,2839682.0,23.5621,23.7058,23.5141,23.6339,2839682.0
2015-06-04 10:00:00,29.59,29.85,29.58,29.78,2359452.0,23.6339,23.8416,23.626,23.7857,2359452.0
2015-06-04 10:30:00,29.78,29.79,29.74,29.75,1831490.0,23.7857,23.7937,23.7538,23.7617,1831490.0
2015-06-04 11:00:00,29.75,29.84,29.72,29.75,1547748.0,23.7617,23.8336,23.7378,23.7617,1547748.0
2015-06-04 11:30:00,29.75,29.75,29.65,29.7,1023706.0,23.7617,23.7617,23.6819,23.7218,1023706.0
2015-06-04 12:00:00,29.69,29.72,29.61,29.63,1185136.0,23.7138,23.7378,23.6499,23.6659,1185136.0
2015-06-04 12:30:00,29.63,29.66,29.6,29.61,835166.0,23.6659,23.6899,23.6419,23.6499,835166.0
2015-06-04 13:00:00,29.61,29.61,29.43,29.47,1616274.0,23.6499,23.6499,23.5062,23.5381,1616274.0
2015-06-04 13:30:00,29.47,29.48,29.4,29.43,901938.0,23.5381,23.5461,23.4822,23.5062,901938.0
2015-06-04 14:00:00,29.43,29.72,29.38,29.51,1857002.0,23.5062,23.7378,23.4662,23.5701,1857002.0
2015-06-04 14:30:00,29.51,29.6,29.5,29.57,2291712.0,23.5701,23.6419,23.5621,23.618,2291712.0
2015-06-04 15:00:00,29.57,29.59,29.46,29.47,1448118.0,23.618,23.6339,23.5301,23.5381,1448118.0
2015-06-04 15:30:00,29.46,29.49,29.39,29.49,2807662.0,23.5301,23.5541,23.4742,23.5541,2807662.0
2015-06-05 09:30:00,29.4,29.46,29.02,29.1,2603006.0,23.4822,23.5301,23.1787,23.2426,2603006.0
2015-06-05 10:00:00,29.1,29.26,29.09,29.22,2137278.0,23.2426,23.3704,23.2346,23.3384,2137278.0
2015-06-05 10:30:00,29.22,29.34,29.22,29.25,2301720.0,23.3384,23.4343,23.3384,23.3624,2301720.0
2015-06-05 11:00:00,29.25,29.36,29.25,29.36,1194816.0,23.3624,23.4502,23.3624,23.4502,1194816.0
2015-06-05 11:30:00,29.36,29.38,29.29,29.38,1334088.0,23.4502,23.4662,23.3943,23.4662,1334088.0
2015-06-05 12:00:00,29.38,29.38,29.25,29.25,913456.0,23.4662,23.4662,23.3624,23.3624,913456.0
2015-06-05 12:30:00,29.26,29.36,29.25,29.35,1619124.0,23.3704,23.4502,23.3624,23.4423,1619124.0
2015-06-05 13:00:00,29.35,29.36,29.29,29.32,762052.0,23.4423,23.4502,23.3943,23.4183,762052.0
2015-06-05 13:30:00,29.33,29.34,29.28,29.28,738960.0,23.4263,23.4343,23.3863,23.3863,738960.0
2015-06-05 14:00:00,29.28,29.3,29.24,29.25,956648.0,23.3863,23.4023,23.3544,23.3624,956648.0
2015-06-05 14:30:00,29.26,29.3,29.23,29.3,1193236.0,23.3704,23.4023,23.3464,23.4023,1193236.0
2015-06-05 15:00:00,29.3,29.34,29.28,29.32,1068262.0,23.4023,23.4343,23.3863,23.4183,1068262.0
2015-06-05 15:30:00,29.32,29.38,29.31,29.34,2462882.0,23.4183,23.4662,23.4103,23.4343,2462882.0
2015-06-08 09:30:00,29.33,29.41,29.23,29.28,3428196.0,23.4263,23.4902,23.3464,23.3863,3428196.0
2015-06-08 10:00:00,29.28,29.29,29.24,29.25,1824094.0,23.3863,23.3943,23.3544,23.3624,1824094.0
2015-06-08 10:30:00,29.25,29.27,29.11,29.14,1427106.0,23.3624,23.3784,23.2506,23.2745,1427106.0
2015-06-08 11:00:00,29.14,29.19,29.11,29.11,1054124.0,23.2745,23.3145,23.2506,23.2506,1054124.0
2015-06-08 11:30:00,29.11,29.13,29.07,29.13,860468.0,23.2506,23.2665,23.2186,23.2665,860468.0
2015-06-08 12:00:00,29.13,29.15,29.11,29.14,886780.0,23.2665,23.2825,23.2506,23.2745,886780.0
2015-06-08 12:30:00,29.14,29.15,29.02,29.05,1016760.0,23.2745,23.2825,23.1787,23.2026,1016760.0
2015-06-08 13:00:00,29.05,29.05,28.95,28.99,1140564.0,23.2026,23.2026,23.1228,23.1547,1140564.0
2015-06-08 13:30:00,29.0,29.0,28.89,28.91,2024236.0,23.1627,23.1627,23.0748,23.0908,2024236.0
2015-06-08 14:00:00,28.91,28.92,28.86,28.9,1204188.0,23.0908,23.0988,23.0509,23.0828,1204188.0
2015-06-08 14:30:00,28.9,29.03,28.89,29.03,2722708.0,23.0828,23.1867,23.0748,23.1867,2722708.0
2015-06-08 15:00:00,29.03,29.06,28.98,29.05,1581726.0,23.1867,23.2106,23.1467,23.2026,1581726.0
2015-06-08 15:30:00,29.05,29.05,28.91,28.93,3850548.0,23.2026,23.2026,23.0908,23.1068,3850548.0
2015-06-09 09:30:00,28.85,28.93,28.64,28.71,4602266.0,23.0429,23.1068,22.8752,22.9311,4602266.0
2015-06-09 10:00:00,28.7,28.73,28.58,28.58,1305946.0,22.9231,22.9471,22.8272,22.8272,1305946.0
2015-06-09 10:30:00,28.58,28.73,28.54,28.73,2014372.0,22.8272,22.9471,22.7953,22.9471,2014372.0
2015-06-09 11:00:00,28.73,28.85,28.7,28.85,1518346.0,22.9471,23.0429,22.9231,23.0429,1518346.0
2015-06-09 11:30:00,28.85,28.91,28.84,28.86,1302966.0,23.0429,23.0908,23.0349,23.0509,1302966.0
2015-06-09 12:00:00,28.86,28.9,28.86,28.88,1278186.0,23.0509,23.0828,23.0509,23.0669,1278186.0
2015-06-09 12:30:00,28.88,28.98,28.86,28.97,1590236.0,23.0669,23.1467,23.0509,23.1387,1590236.0
2015-06-09 13:00:00,28.97,29.03,28.97,28.99,2074146.0,23.1387,23.1867,23.1387,23.1547,2074146.0
2015-06-09 13:30:00,28.99,28.99,28.91,28.94,1038308.0,23.1547,23.1547,23.0908,23.1148,1038308.0
2015-06-09 14:00:00,28.93,28.97,28.92,28.93,659740.0,23.1068,23.1387,23.0988,23.1068,659740.0
2015-06-09 14:30:00,28.93,28.99,28.93,28.95,623290.0,23.1068,23.1547,23.1068,23.1228,623290.0
2015-06-09 15:00:00,28.95,28.95,28.86,28.91,701130.0,23.1228,23.1228,23.0509,23.0908,701130.0
2015-06-09 15:30:00,28.9,28.97,28.86,28.92,1764786.0,23.0828,23.1387,23.0509,23.0988,1764786.0
2015-06-10 09:30:00,29.0,29.06,28.93,29.05,1459572.0,23.1627,23.2106,23.1068,23.2026,1459572.0
2015-06-10 10:00:00,29.05,29.12,29.01,29.06,1170026.0,23.2026,23.2586,23.1707,23.2106,1170026.0
2015-06-10 10:30:00,29.06,29.11,29.05,29.1,879878.0,23.2106,23.2506,23.2026,23.2426,879878.0
2015-06-10 11:00:00,29.1,29.22,29.06,29.18,1451402.0,23.2426,23.3384,23.2106,23.3065,1451402.0
2015-06-10 11:30:00,29.18,29.21,29.15,29.18,1040408.0,23.3065,23.3304,23.2825,23.3065,1040408.0
2015-06-10 12:00:00,29.18,29.23,29.17,29.18,845210.0,23.3065,23.3464,23.2985,23.3065,845210.0
2015-06-10 12:30:00,29.18,29.22,29.16,29.21,762962.0,23.3065,23.3384,23.2905,23.3304,762962.0
2015-06-10 13:00:00,29.21,29.25,29.2,29.2,901768.0,23.3304,23.3624,23.3225,23.3225,901768.0
2015-06-10 13:30:00,29.2,29.21,29.14,29.17,600910.0,23.3225,23.3304,23.2745,23.2985,600910.0
2015-06-10 14:00:00,29.17,29.22,29.17,29.2,857558.0,23.2985,23.3384,23.2985,23.3225,857558.0
2015-06-10 14:30:00,29.21,29.23,29.18,29.21,934066.0,23.3304,23.3464,23.3065,23.3304,934066.0
2015-06-10 15:00:00,29.21,29.22,29.16,29.17,1057180.0,23.3304,23.3384,23.2905,23.2985,1057180.0
2015-06-10 15:30:00,29.17,29.18,29.1,29.1,1981848.0,23.2985,23.3065,23.2426,23.2426,1981848.0
2015-06-11 09:30:00,29.14,29.34,29.05,29.25,2628748.0,23.2745,23.4343,23.2026,23.3624,2628748.0
2015-06-11 10:00:00,29.25,29.32,29.23,29.32,1773234.0,23.3624,23.4183,23.3464,23.4183,1773234.0
2015-06-11 10:30:00,29.32,29.39,29.22,29.32,2100834.0,23.4183,23.4742,23.3384,23.4183,2100834.0
2015-06-11 11:00:00,29.32,29.39,29.28,29.32,1173700.0,23.4183,23.4742,23.3863,23.4183,1173700.0
2015-06-11 11:30:00,29.32,29.34,29.29,29.31,1104664.0,23.4183,23.4343,23.3943,23.4103,1104664.0
2015-06-11 12:00:00,29.31,29.32,29.25,29.27,937344.0,23.4103,23.4183,23.3624,23.3784,937344.0
2015-06-11 12:30:00,29.27,29.29,29.25,29.28,570078.0,23.3784,23.3943,23.3624,23.3863,570078.0
2015-06-11 13:00:00,29.28,29.29,29.26,29.29,921424.0,23.3863,23.3943,23.3704,23.3943,921424.0
2015-06-11 13:30:00,29.29,29.38,29.28,29.31,898476.0,23.3943,23.4662,23.3863,23.4103,898476.0
2015-06-11 14:00:00,29.3,29.36,29.3,29.36,755840.0,23.4023,23.4502,23.4023,23.4502,755840.0
2015-06-11 14:30:00,29.36,29.36,29.31,29.32,883316.0,23.4502,23.4502,23.4103,23.4183,883316.0
2015-06-11 15:00:00,29.32,29.34,29.3,29.34,1207514.0,23.4183,23.4343,23.4023,23.4343,1207514.0
2015-06-11 15:30:00,29.34,29.4,29.33,29.4,4474528.0,23.4343,23.4822,23.4263,23.4822,4474528.0
2015-06-12 09:30:00,29.2,29.27,29.02,29.09,1688628.0,23.3225,23.3784,23.1787,23.2346,1688628.0
2015-06-12 10:00:00,29.09,29.13,29.04,29.11,968644.0,23.2346,23.2665,23.1947,23.2506,968644.0
2015-06-12 10:30:00,29.11,29.13,29.02,29.08,1288370.0,23.2506,23.2665,23.1787,23.2266,1288370.0
2015-06-12 11:00:00,29.07,29.2,29.02,29.17,899706.0,23.2186,23.3225,23.1787,23.2985,899706.0
2015-06-12 11:30:00,29.18,29.2,29.15,29.17,1043878.0,23.3065,23.3225,23.2825,23.2985,1043878.0
2015-06-12 12:00:00,29.17,29.3,29.16,29.29,1077562.0,23.2985,23.4023,23.2905,23.3943,1077562.0
2015-06-12 12:30:00,29.29,29.3,29.18,29.19,571472.0,23.3943,23.4023,23.3065,23.3145,571472.0
2015-06-12 13:00:00,29.19,29.22,29.14,29.16,552054.0,23.3145,23.3384,23.2745,23.2905,552054.0
2015-06-12 13:30:00,29.16,29.18,29.11,29.15,719790.0,23.2905,23.3065,23.2506,23.2825,719790.0
2015-06-12 14:00:00,29.15,29.16,29.11,29.11,588674.0,23.2825,23.2905,23.2506,23.2506,588674.0
2015-06-12 14:30:00,29.11,29.12,29.06,29.08,561776.0,23.2506,23.2586,23.2106,23.2266,561776.0
2015-06-12 15:00:00,29.08,29.15,29.08,29.15,651274.0,23.2266,23.2825,23.2266,23.2825,651274.0
2015-06-12 15:30:00,29.15,29.17,29.11,29.14,1402946.0,23.2825,23.2985,23.2506,23.2745,1402946.0
2015-06-15 09:30:00,28.93,29.03,28.75,28.82,2076092.0,23.1068,23.1867,22.963,23.0189,2076092.0
2015-06-15 10:00:00,28.81,28.85,28.75,28.81,1509214.0,23.011,23.0429,22.963,23.011,1509214.0
2015-06-15 10:30:00,28.81,28.99,28.79,28.98,1511808.0,23.011,23.1547,22.995,23.1467,1511808.0
2015-06-15 11:00:00,28.98,29.14,28.98,29.06,1511284.0,23.1467,23.2745,23.1467,23.2106,1511284.0
2015-06-15 11:30:00,29.06,29.16,29.06,29.08,1125028.0,23.2106,23.2905,23.2106,23.2266,1125028.0
2015-06-15 12:00:00,29.08,29.12,29.05,29.08,805152.0,23.2266,23.2586,23.2026,23.2266,805152.0
2015-06-15 12:30:00,29.09,29.18,29.08,29.17,940190.0,23.2346,23.3065,23.2266,23.2985,940190.0
2015-06-15 13:00:00,29.17,29.25,29.16,29.19,1239190.0,23.2985,23.3624,23.2905,23.3145,1239190.0
2015-06-15 13:30:00,29.19,29.23,29.11,29.16,1091834.0,23.3145,23.3464,23.2506,23.2905,1091834.0
2015-06-15 14:00:00,29.15,29.21,29.13,29.21,703842.0,23.2825,23.3304,23.2665,23.3304,703842.0
2015-06-15 14:30:00,29.21,29.26,29.18,29.2,1155012.0,23.3304,23.3704,23.3065,23.3225,1155012.0
2015-06-15 15:00:00,29.19,29.2,29.16,29.17,835592.0,23.3145,23.3225,23.2905,23.2985,835592.0
2015-06-15 15:30:00,29.17,29.22,29.15,29.18,1940286.0,23.2985,23.3384,23.2825,23.3065,1940286.0
2015-06-16 09:30:00,29.17,29.22,28.98,29.1,1817268.0,23.2985,23.3384,23.1467,23.2426,1817268.0
2015-06-16 10:00:00,29.1,29.18,29.02,29.17,1645866.0,23.2426,23.3065,23.1787,23.2985,1645866.0
2015-06-16 10:30:00,29.17,29.25,29.15,29.24,1568204.0,23.2985,23.3624,23.2825,23.3544,1568204.0
2015-06-16 11:00:00,29.23,29.3,29.21,29.21,805032.0,23.3464,23.4023,23.3304,23.3304,805032.0
2015-06-16 11:30:00,29.21,29.24,29.18,29.23,602496.0,23.3304,23.3544,23.3065,23.3464,602496.0
2015-06-16 12:00:00,29.23,29.3,29.21,29.29,1160596.0,23.3464,23.4023,23.3304,23.3943,1160596.0
2015-06-16 12:30:00,29.29,29.36,29.29,29.34,1054344.0,23.3943,23.4502,23.3943,23.4343,1054344.0
2015-06-16 13:00:00,29.35,29.4,29.34,29.36,904158.0,23.4423,23.4822,23.4343,23.4502,904158.0
2015-06-16 13:30:00,29.37,29.42,29.37,29.41,1011006.0,23.4582,23.4982,23.4582,23.4902,1011006.0
2015-06-16 14:00:00,29.41,29.48,29.41,29.46,1084992.0,23.4902,23.5461,23.4902,23.5301,1084992.0
2015-06-16 14:30:00,29.45,29.5,29.45,29.48,1277244.0,23.5221,23.5621,23.5221,23.5461,1277244.0
2015-06-16 15:00:00,29.48,29.52,29.43,29.47,1151662.0,23.5461,23.578,23.5062,23.5381,1151662.0
2015-06-16 15:30:00,29.47,29.49,29.41,29.44,2183468.0,23.5381,23.5541,23.4902,23.5141,2183468.0
2015-06-17 09:30:00,29.43,29.64,29.43,29.56,2165574.0,23.5062,23.6739,23.5062,23.61,2165574.0
2015-06-17 10:00:00,29.56,29.68,29.56,29.59,1238732.0,23.61,23.7058,23.61,23.6339,1238732.0
2015-06-17 10:30:00,29.59,29.64,29.57,29.64,839798.0,23.6339,23.6739,23.618,23.6739,839798.0
2015-06-17 11:00:00,29.63,29.64,29.58,29.59,853442.0,23.6659,23.6739,23.626,23.6339,853442.0
2015-06-17 11:30:00,29.59,29.64,29.58,29.61,1029948.0,23.6339,23.6739,23.626,23.6499,1029948.0
2015-06-17 12:00:00,29.61,29.61,29.53,29.55,572134.0,23.6499,23.6499,23.586,23.602,572134.0
2015-06-17 12:30:00,29.55,29.57,29.5,29.52,1080928.0,23.602,23.618,23.5621,23.578,1080928.0
2015-06-17 13:00:00,29.52,29.56,29.49,29.5,1043306.0,23.578,23.61,23.5541,23.5621,1043306.0
2015-06-17 13:30:00,29.5,29.59,29.5,29.59,798304.0,23.5621,23.6339,23.5621,23.6339,798304.0
2015-06-17 14:00:00,29.58,29.75,29.52,29.61,1827752.0,23.626,23.7617,23.578,23.6499,1827752.0
2015-06-17 14:30:00,29.61,29.82,29.61,29.79,1714050.0,23.6499,23.8177,23.6499,23.7937,1714050.0
2015-06-17 15:00:00,29.79,29.8,29.7,29.76,1791872.0,23.7937,23.8017,23.7218,23.7697,1791872.0
2015-06-17 15:30:00,29.76,29.83,29.75,29.82,4970858.0,23.7697,23.8256,23.7617,23.8177,4970858.0
2015-06-18 09:30:00,29.97,30.11,29.93,30.02,2369032.0,23.9375,24.0493,23.9055,23.9774,2369032.0
2015-06-18 10:00:00,30.02,30.17,30.02,30.14,2155924.0,23.9774,24.0972,23.9774,24.0732,2155924.0
2015-06-18 10:30:00,30.14,30.28,30.12,30.26,2229722.0,24.0732,24.1851,24.0573,24.1691,2229722.0
2015-06-18 11:00:00,30.26,30.3,30.24,30.27,1604004.0,24.1691,24.201,24.1531,24.1771,1604004.0
2015-06-18 11:30:00,30.26,30.34,30.24,30.32,2433104.0,24.1691,24.233,24.1531,24.217,2433104.0
2015-06-18 12:00:00,30.32,30.43,30.31,30.4,2167452.0,24.217,24.3049,24.209,24.2809,2167452.0
2015-06-18 12:30:00,30.4,30.43,30.28,30.29,1748910.0,24.2809,24.3049,24.1851,24.193,1748910.0
2015-06-18 13:00:00,30.29,30.33,30.25,30.27,1513534.0,24.193,24.225,24.1611,24.1771,1513534.0
2015-06-18 13:30:00,30.27,30.28,30.2,30.2,1080538.0,24.1771,24.1851,24.1212,24.1212,1080538.0
2015-06-18 14:00:00,30.2,30.25,30.19,30.2,1063934.0,24.1212,24.1611,24.1132,24.1212,1063934.0
2015-06-18 14:30:00,30.2,30.34,30.2,30.31,1069054.0,24.1212,24.233,24.1212,24.209,1069054.0
2015-06-18 15:00:00,30.32,30.32,30.25,30.27,1626168.0,24.217,24.217,24.1611,24.1771,1626168.0
2015-06-18 15:30:00,30.27,30.29,30.2,30.25,4230036.0,24.1771,24.193,24.1212,24.1611,4230036.0
2015-06-19 09:30:00,30.15,30.25,30.06,30.17,9738196.0,24.0812,24.1611,24.0093,24.0972,9738196.0
2015-06-19 10:00:00,30.17,30.27,30.17,30.24,1371418.0,24.0972,24.1771,24.0972,24.1531,1371418.0
2015-06-19 10:30:00,30.24,30.25,30.15,30.15,1346652.0,24.1531,24.1611,24.0812,24.0812,1346652.0
2015-06-19 11:00:00,30.15,30.18,30.14,30.18,1246596.0,24.0812,24.1052,24.0732,24.1052,1246596.0
2015-06-19 11:30:00,30.18,30.19,30.13,30.16,817680.0,24.1052,24.1132,24.0653,24.0892,817680.0
2015-06-19 12:00:00,30.16,30.2,30.15,30.18,783502.0,24.0892,24.1212,24.0812,24.1052,783502.0
2015-06-19 12:30:00,30.18,30.25,30.18,30.24,819274.0,24.1052,24.1611,24.1052,24.1531,819274.0
2015-06-19 13:00:00,30.24,30.35,30.23,30.35,1189734.0,24.1531,24.241,24.1451,24.241,1189734.0
2015-06-19 13:30:00,30.35,30.45,30.35,30.41,1511402.0,24.241,24.3208,24.241,24.2889,1511402.0
2015-06-19 14:00:00,30.41,30.43,30.36,30.37,1249302.0,24.2889,24.3049,24.249,24.2569,1249302.0
2015-06-19 14:30:00,30.37,30.39,30.34,30.36,1389202.0,24.2569,24.2729,24.233,24.249,1389202.0
2015-06-19 15:00:00,30.36,30.37,30.31,30.32,2087962.0,24.249,24.2569,24.209,24.217,2087962.0
2015-06-19 15:30:00,30.32,30.36,30.18,30.27,5694536.0,24.217,24.249,24.1052,24.1771,5694536.0
2015-06-22 09:30:00,30.34,30.48,30.25,30.39,2596568.0,24.233,24.3448,24.1611,24.2729,2596568.0
2015-06-22 10:00:00,30.39,30.62,30.38,30.58,5064816.0,24.2729,24.4566,24.2649,24.4247,5064816.0
2015-06-22 10:30:00,30.58,30.61,30.37,30.44,5288378.0,24.4247,24.4486,24.2569,24.3129,5288378.0
2015-06-22 11:00:00,30.43,30.56,30.43,30.55,1745418.0,24.3049,24.4087,24.3049,24.4007,1745418.0
2015-06-22 11:30:00,30.55,30.57,30.47,30.47,1586292.0,24.4007,24.4167,24.3368,24.3368,1586292.0
2015-06-22 12:00:00,30.47,30.55,30.45,30.5,1579458.0,24.3368,24.4007,24.3208,24.3608,1579458.0
2015-06-22 12:30:00,30.5,30.61,30.5,30.55,1471734.0,24.3608,24.4486,24.3608,24.4007,1471734.0
2015-06-22 13:00:00,30.55,30.58,30.52,30.53,898068.0,24.4007,24.4247,24.3768,24.3847,898068.0
2015-06-22 13:30:00,30.53,30.57,30.52,30.55,1321032.0,24.3847,24.4167,24.3768,24.4007,1321032.0
2015-06-22 14:00:00,30.55,30.55,30.49,30.49,948780.0,24.4007,24.4007,24.3528,24.3528,948780.0
2015-06-22 14:30:00,30.49,30.53,30.46,30.52,970334.0,24.3528,24.3847,24.3288,24.3768,970334.0
2015-06-22 15:00:00,30.53,30.53,30.48,30.48,1644480.0,24.3847,24.3847,24.3448,24.3448,1644480.0
2015-06-22 15:30:00,30.49,30.5,30.46,30.5,3084242.0,24.3528,24.3608,24.3288,24.3608,3084242.0
2015-06-23 09:30:00,30.47,30.54,30.31,30.33,1722260.0,24.3368,24.3927,24.209,24.225,1722260.0
2015-06-23 10:00:00,30.34,30.38,30.25,30.37,2088268.0,24.233,24.2649,24.1611,24.2569,2088268.0
2015-06-23 10:30:00,30.36,30.37,30.25,30.28,1322922.0,24.249,24.2569,24.1611,24.1851,1322922.0
2015-06-23 11:00:00,30.28,30.31,30.24,30.25,1009954.0,24.1851,24.209,24.1531,24.1611,1009954.0
2015-06-23 11:30:00,30.25,30.29,30.23,30.29,1021690.0,24.1611,24.193,24.1451,24.193,1021690.0
2015-06-23 12:00:00,30.29,30.29,30.23,30.24,566388.0,24.193,24.193,24.1451,24.1531,566388.0
2015-06-23 12:30:00,30.24,30.3,30.23,30.27,697538.0,24.1531,24.201,24.1451,24.1771,697538.0
2015-06-23 13:00:00,30.27,30.29,30.25,30.25,650248.0,24.1771,24.193,24.1611,24.1611,650248.0
2015-06-23 13:30:00,30.26,30.32,30.25,30.31,705248.0,24.1691,24.217,24.1611,24.209,705248.0
2015-06-23 14:00:00,30.31,30.35,30.31,30.33,1258254.0,24.209,24.241,24.209,24.225,1258254.0
2015-06-23 14:30:00,30.33,30.35,30.3,30.32,851822.0,24.225,24.241,24.201,24.217,851822.0
2015-06-23 15:00:00,30.32,30.38,30.31,30.38,991202.0,24.217,24.2649,24.209,24.2649,991202.0
2015-06-23 15:30:00,30.38,30.39,30.36,30.38,2099112.0,24.2649,24.2729,24.249,24.2649,2099112.0
2015-06-24 09:30:00,30.4,30.47,30.3,30.4,1679282.0,24.2809,24.3368,24.201,24.2809,1679282.0
2015-06-24 10:00:00,30.4,30.43,30.35,30.42,1047528.0,24.2809,24.3049,24.241,24.2969,1047528.0
2015-06-24 10:30:00,30.43,30.5,30.4,30.46,1383140.0,24.3049,24.3608,24.2809,24.3288,1383140.0
2015-06-24 11:00:00,30.46,30.47,30.3,30.32,719870.0,24.3288,24.3368,24.201,24.217,719870.0
2015-06-24 11:30:00,30.32,30.42,30.31,30.35,990464.0,24.217,24.2969,24.209,24.241,990464.0
2015-06-24 12:00:00,30.35,30.37,30.27,30.28,699838.0,24.241,24.2569,24.1771,24.1851,699838.0
2015-06-24 12:30:00,30.28,30.31,30.24,30.28,480856.0,24.1851,24.209,24.1531,24.1851,480856.0
2015-06-24 13:00:00,30.27,30.32,30.22,30.25,922784.0,24.1771,24.217,24.1371,24.1611,922784.0
2015-06-24 13:30:00,30.25,30.26,30.18,30.26,613956.0,24.1611,24.1691,24.1052,24.1691,613956.0
2015-06-24 14:00:00,30.25,30.26,30.19,30.2,684478.0,24.1611,24.1691,24.1132,24.1212,684478.0
2015-06-24 14:30:00,30.2,30.29,30.18,30.28,878146.0,24.1212,24.193,24.1052,24.1851,878146.0
2015-06-24 15:00:00,30.28,30.3,30.23,30.28,664180.0,24.1851,24.201,24.1451,24.1851,664180.0
2015-06-24 15:30:00,30.29,30.3,30.13,30.18,2344550.0,24.193,24.201,24.0653,24.1052,2344550.0
2015-06-25 09:30:00,30.33,30.51,30.23,30.44,2772578.0,24.225,24.3688,24.1451,24.3129,2772578.0
2015-06-25 10:00:00,30.45,30.56,30.43,30.53,1831288.0,24.3208,24.4087,24.3049,24.3847,1831288.0
2015-06-25 10:30:00,30.52,30.57,30.47,30.57,1629682.0,24.3768,24.4167,24.3368,24.4167,1629682.0
2015-06-25 11:00:00,30.57,30.72,30.56,30.71,1927150.0,24.4167,24.5365,24.4087,24.5285,1927150.0
2015-06-25 11:30:00,30.71,30.73,30.65,30.71,1815538.0,24.5285,24.5445,24.4806,24.5285,1815538.0
2015-06-25 12:00:00,30.71,30.72,30.65,30.65,1374516.0,24.5285,24.5365,24.4806,24.4806,1374516.0
2015-06-25 12:30:00,30.65,30.65,30.6,30.61,868190.0,24.4806,24.4806,24.4407,24.4486,868190.0
2015-06-25 13:00:00,30.6,30.66,30.59,30.63,917032.0,24.4407,24.4886,24.4327,24.4646,917032.0
2015-06-25 13:30:00,30.63,30.63,30.57,30.58,754924.0,24.4646,24.4646,24.4167,24.4247,754924.0
2015-06-25 14:00:00,30.58,30.58,30.47,30.48,1329360.0,24.4247,24.4247,24.3368,24.3448,1329360.0
2015-06-25 14:30:00,30.48,30.51,30.46,30.47,1245946.0,24.3448,24.3688,24.3288,24.3368,1245946.0
2015-06-25 15:00:00,30.47,30.54,30.46,30.48,1040800.0,24.3368,24.3927,24.3288,24.3448,1040800.0
2015-06-25 15:30:00,30.48,30.49,30.43,30.45,3073584.0,24.3448,24.3528,24.3049,24.3208,3073584.0
2015-06-26 09:30:00,30.59,30.69,30.41,30.67,2202136.0,24.4327,24.5125,24.2889,24.4966,2202136.0
2015-06-26 10:00:00,30.67,30.71,30.61,30.64,2192696.0,24.4966,24.5285,24.4486,24.4726,2192696.0
2015-06-26 10:30:00,30.64,30.7,30.61,30.64,1431268.0,24.4726,24.5205,24.4486,24.4726,1431268.0
2015-06-26 11:00:00,30.64,30.74,30.61,30.73,1941542.0,24.4726,24.5525,24.4486,24.5445,1941542.0
2015-06-26 11:30:00,30.73,30.8,30.73,30.75,1541816.0,24.5445,24.6004,24.5445,24.5605,1541816.0
2015-06-26 12:00:00,30.75,30.82,30.73,30.76,1571030.0,24.5605,24.6164,24.5445,24.5684,1571030.0
2015-06-26 12:30:00,30.75,30.76,30.61,30.61,1318432.0,24.5605,24.5684,24.4486,24.4486,1318432.0
2015-06-26 13:00:00,30.61,30.68,30.61,30.66,1108068.0,24.4486,24.5045,24.4486,24.4886,1108068.0
2015-06-26 13:30:00,30.66,30.72,30.65,30.66,992858.0,24.4886,24.5365,24.4806,24.4886,992858.0
2015-06-26 14:00:00,30.66,30.68,30.61,30.66,1020594.0,24.4886,24.5045,24.4486,24.4886,1020594.0
2015-06-26 14:30:00,30.65,30.72,30.64,30.68,1439882.0,24.4806,24.5365,24.4726,24.5045,1439882.0
2015-06-26 15:00:00,30.68,30.75,30.67,30.74,1798440.0,24.5045,24.5605,24.4966,24.5525,1798440.0
2015-06-26 15:30:00,30.74,30.75,30.61,30.67,5375340.0,24.5525,24.5605,24.4486,24.4966,5375340.0
2015-06-29 09:30:00,30.32,30.52,30.19,30.4,2778378.0,24.3179,24.4784,24.2137,24.3821,2778378.0
2015-06-29 10:00:00,30.4,30.42,30.3,30.3,1698316.0,24.3821,24.3982,24.3019,24.3019,1698316.0
2015-06-29 10:30:00,30.3,30.33,30.24,30.25,1548810.0,24.3019,24.326,24.2538,24.2618,1548810.0
2015-06-29 11:00:00,30.25,30.29,30.22,30.28,1382022.0,24.2618,24.2939,24.2377,24.2859,1382022.0
2015-06-29 11:30:00,30.28,30.31,30.24,30.29,1056580.0,24.2859,24.3099,24.2538,24.2939,1056580.0
2015-06-29 12:00:00,30.29,30.29,30.21,30.22,791870.0,24.2939,24.2939,24.2297,24.2377,791870.0
2015-06-29 12:30:00,30.22,30.23,30.16,30.18,588428.0,24.2377,24.2458,24.1896,24.2057,588428.0
2015-06-29 13:00:00,30.18,30.21,30.09,30.19,1005050.0,24.2057,24.2297,24.1335,24.2137,1005050.0
2015-06-29 13:30:00,30.18,30.2,30.09,30.13,1065562.0,24.2057,24.2217,24.1335,24.1656,1065562.0
2015-06-29 14:00:00,30.13,30.14,30.03,30.05,923638.0,24.1656,24.1736,24.0854,24.1014,923638.0
2015-06-29 14:30:00,30.05,30.15,30.0,30.04,1279790.0,24.1014,24.1816,24.0613,24.0934,1279790.0
2015-06-29 15:00:00,30.04,30.08,29.98,29.98,1571238.0,24.0934,24.1255,24.0453,24.0453,1571238.0
2015-06-29 15:30:00,29.99,30.03,29.94,30.0,4072924.0,24.0533,24.0854,24.0132,24.0613,4072924.0
2015-06-30 09:30:00,30.29,30.29,29.9,29.91,2559852.0,24.2939,24.2939,23.9811,23.9891,2559852.0
2015-06-30 10:00:00,29.91,30.04,29.9,29.99,1749944.0,23.9891,24.0934,23.9811,24.0533,1749944.0
2015-06-30 10:30:00,29.98,29.99,29.87,29.97,1815912.0,24.0453,24.0533,23.957,24.0372,1815912.0
2015-06-30 11:00:00,29.97,30.01,29.91,29.91,1381228.0,24.0372,24.0693,23.9891,23.9891,1381228.0
2015-06-30 11:30:00,29.91,29.96,29.88,29.9,1017670.0,23.9891,24.0292,23.965,23.9811,1017670.0
2015-06-30 12:00:00,29.91,29.93,29.83,29.84,772202.0,23.9891,24.0052,23.9249,23.933,772202.0
2015-06-30 12:30:00,29.84,29.9,29.83,29.9,772116.0,23.933,23.9811,23.9249,23.9811,772116.0
2015-06-30 13:00:00,29.9,30.0,29.88,30.0,1156790.0,23.9811,24.0613,23.965,24.0613,1156790.0
2015-06-30 13:30:00,30.0,30.1,29.97,30.08,895872.0,24.0613,24.1415,24.0372,24.1255,895872.0
2015-06-30 14:00:00,30.08,30.18,30.07,30.09,1307114.0,24.1255,24.2057,24.1174,24.1335,1307114.0
2015-06-30 14:30:00,30.08,30.11,30.06,30.1,1430148.0,24.1255,24.1495,24.1094,24.1415,1430148.0
2015-06-30 15:00:00,30.1,30.1,30.02,30.07,1463660.0,24.1415,24.1415,24.0773,24.1174,1463660.0
2015-06-30 15:30:00,30.06,30.15,30.03,30.08,4184138.0,24.1094,24.1816,24.0854,24.1255,4184138.0
2015-07-01 09:30:00,30.19,30.6,30.19,30.58,3891620.0,24.2137,24.5425,24.2137,24.5265,3891620.0
2015-07-01 10:00:00,30.58,30.65,30.52,30.61,2402546.0,24.5265,24.5826,24.4784,24.5505,2402546.0
2015-07-01 10:30:00,30.61,30.69,30.52,30.65,3056012.0,24.5505,24.6147,24.4784,24.5826,3056012.0
2015-07-01 11:00:00,30.65,30.88,30.63,30.81,2573918.0,24.5826,24.7671,24.5666,24.711,2573918.0
2015-07-01 11:30:00,30.79,30.85,30.74,30.8,2962060.0,24.6949,24.743,24.6548,24.7029,2962060.0
2015-07-01 12:00:00,30.8,30.84,30.75,30.82,1837492.0,24.7029,24.735,24.6628,24.719,1837492.0
2015-07-01 12:30:00,30.81,30.86,30.77,30.8,1536764.0,24.711,24.7511,24.6789,24.7029,1536764.0
2015-07-01 13:00:00,30.8,30.94,30.76,30.92,1692314.0,24.7029,24.8152,24.6708,24.7992,1692314.0
2015-07-01 13:30:00,30.93,31.04,30.89,31.0,2288956.0,24.8072,24.8954,24.7751,24.8633,2288956.0
2015-07-01 14:00:00,31.0,31.02,30.94,30.97,4895898.0,24.8633,24.8794,24.8152,24.8393,4895898.0
2015-07-01 14:30:00,30.97,31.04,30.94,31.01,1881656.0,24.8393,24.8954,24.8152,24.8714,1881656.0
2015-07-01 15:00:00,31.01,31.09,30.99,31.06,2957872.0,24.8714,24.9355,24.8553,24.9115,2957872.0
2015-07-01 15:30:00,31.06,31.16,31.03,31.13,3995480.0,24.9115,24.9917,24.8874,24.9676,3995480.0
2015-07-02 09:30:00,31.14,31.78,31.11,31.65,10140584.0,24.9756,25.4889,24.9516,25.3847,10140584.0
2015-07-02 10:00:00,31.65,31.66,31.47,31.47,4992182.0,25.3847,25.3927,25.2403,25.2403,4992182.0
2015-07-02 10:30:00,31.47,31.49,31.3,31.38,3090980.0,25.2403,25.2563,25.104,25.1681,3090980.0
2015-07-02 11:00:00,31.38,31.38,31.27,31.27,1830358.0,25.1681,25.1681,25.0799,25.0799,1830358.0
2015-07-02 11:30:00,31.27,31.29,31.2,31.21,1758632.0,25.0799,25.0959,25.0237,25.0318,1758632.0
2015-07-02 12:00:00,31.21,31.28,31.18,31.22,2123960.0,25.0318,25.0879,25.0077,25.0398,2123960.0
2015-07-02 12:30:00,31.23,31.27,31.16,31.18,1576106.0,25.0478,25.0799,24.9917,25.0077,1576106.0
2015-07-02 13:00:00,31.18,31.18,31.15,31.16,1018952.0,25.0077,25.0077,24.9836,24.9917,1018952.0
2015-07-02 13:30:00,31.17,31.2,31.14,31.15,1421840.0,24.9997,25.0237,24.9756,24.9836,1421840.0
2015-07-02 14:00:00,31.15,31.16,31.09,31.09,1218336.0,24.9836,24.9917,24.9355,24.9355,1218336.0
2015-07-02 14:30:00,31.1,31.13,31.07,31.11,1265972.0,24.9435,24.9676,24.9195,24.9516,1265972.0
2015-07-02 15:00:00,31.1,31.16,31.06,31.14,1455532.0,24.9435,24.9917,24.9115,24.9756,1455532.0
2015-07-02 15:30:00,31.14,31.24,31.09,31.16,3868292.0,24.9756,25.0558,24.9355,24.9917,3868292.0
2015-07-06 09:30:00,30.9,31.15,30.86,31.07,2342952.0,24.7831,24.9836,24.7511,24.9195,2342952.0
2015-07-06 10:00:00,31.07,31.22,31.06,31.18,1665984.0,24.9195,25.0398,24.9115,25.0077,1665984.0
2015-07-06 10:30:00,31.18,31.3,31.16,31.21,2790812.0,25.0077,25.104,24.9917,25.0318,2790812.0
2015-07-06 11:00:00,31.21,31.24,31.15,31.17,1250168.0,25.0318,25.0558,24.9836,24.9997,1250168.0
2015-07-06 11:30:00,31.18,31.22,31.13,31.18,1227180.0,25.0077,25.0398,24.9676,25.0077,1227180.0
2015-07-06 12:00:00,31.18,31.24,31.16,31.23,1386648.0,25.0077,25.0558,24.9917,25.0478,1386648.0
2015-07-06 12:30:00,31.23,31.24,31.18,31.22,943946.0,25.0478,25.0558,25.0077,25.0398,943946.0
2015-07-06 13:00:00,31.22,31.24,31.14,31.14,947512.0,25.0398,25.0558,24.9756,24.9756,947512.0
2015-07-06 13:30:00,31.15,31.16,31.11,31.13,1027620.0,24.9836,24.9917,24.9516,24.9676,1027620.0
2015-07-06 14:00:00,31.13,31.14,31.02,31.03,1453564.0,24.9676,24.9756,24.8794,24.8874,1453564.0
2015-07-06 14:30:00,31.02,31.06,30.99,31.0,1310228.0,24.8794,24.9115,24.8553,24.8633,1310228.0
2015-07-06 15:00:00,31.0,31.07,30.99,31.02,1446180.0,24.8633,24.9195,24.8553,24.8794,1446180.0
2015-07-06 15:30:00,31.02,31.08,31.01,31.07,3554238.0,24.8794,24.9275,24.8714,24.9195,3554238.0
2015-07-07 09:30:00,31.2,31.23,31.04,31.12,2619726.0,25.0237,25.0478,24.8954,24.9596,2619726.0
2015-07-07 10:00:00,31.11,31.13,30.97,31.0,1982596.0,24.9516,24.9676,24.8393,24.8633,1982596.0
2015-07-07 10:30:00,31.0,31.02,30.79,30.9,3318914.0,24.8633,24.8794,24.6949,24.7831,3318914.0
2015-07-07 11:00:00,30.9,30.9,30.71,30.73,1972118.0,24.7831,24.7831,24.6307,24.6468,1972118.0
2015-07-07 11:30:00,30.73,30.9,30.66,30.84,1592410.0,24.6468,24.7831,24.5906,24.735,1592410.0
2015-07-07 12:00:00,30.84,30.85,30.78,30.81,911464.0,24.735,24.743,24.6869,24.711,911464.0
2015-07-07 12:30:00,30.81,30.97,30.8,30.94,1004842.0,24.711,24.8393,24.7029,24.8152,1004842.0
2015-07-07 13:00:00,30.95,31.06,30.92,31.01,1142740.0,24.8232,24.9115,24.7992,24.8714,1142740.0
2015-07-07 13:30:00,31.01,31.08,30.96,31.04,1138758.0,24.8714,24.9275,24.8313,24.8954,1138758.0
2015-07-07 14:00:00,31.04,31.09,31.03,31.05,1076870.0,24.8954,24.9355,24.8874,24.9034,1076870.0
2015-07-07 14:30:00,31.05,31.31,31.04,31.3,1278480.0,24.9034,25.112,24.8954,25.104,1278480.0
2015-07-07 15:00:00,31.3,31.35,31.25,31.31,1547650.0,25.104,25.1441,25.0638,25.112,1547650.0
2015-07-07 15:30:00,31.31,31.36,31.2,31.27,3956396.0,25.112,25.1521,25.0237,25.0799,3956396.0
2015-07-08 09:30:00,31.1,31.25,31.02,31.11,1881056.0,24.9435,25.0638,24.8794,24.9516,1881056.0
2015-07-08 10:00:00,31.11,31.27,31.09,31.23,2027130.0,24.9516,25.0799,24.9355,25.0478,2027130.0
2015-07-08 10:30:00,31.23,31.4,31.17,31.38,2216936.0,25.0478,25.1842,24.9997,25.1681,2216936.0
2015-07-08 11:00:00,31.39,31.39,31.22,31.27,2090382.0,25.1761,25.1761,25.0398,25.0799,2090382.0
2015-07-08 11:30:00,31.27,31.32,31.15,31.21,1304522.0,25.0799,25.12,24.9836,25.0318,1304522.0
2015-07-08 12:00:00,31.21,31.26,31.18,31.25,1784580.0,25.0318,25.0719,25.0077,25.0638,1784580.0
2015-07-08 12:30:00,31.25,31.36,31.19,31.34,1486414.0,25.0638,25.1521,25.0157,25.136,1486414.0
2015-07-08 13:00:00,31.34,31.38,31.29,31.31,1924742.0,25.136,25.1681,25.0959,25.112,1924742.0
2015-07-08 13:30:00,31.31,31.32,31.24,31.29,1174696.0,25.112,25.12,25.0558,25.0959,1174696.0
2015-07-08 14:00:00,31.29,31.29,31.13,31.13,1998884.0,25.0959,25.0959,24.9676,24.9676,1998884.0
2015-07-08 14:30:00,31.14,31.14,30.83,30.89,2803594.0,24.9756,24.9756,24.727,24.7751,2803594.0
2015-07-08 15:00:00,30.89,31.0,30.81,30.83,2695086.0,24.7751,24.8633,24.711,24.727,2695086.0
2015-07-08 15:30:00,30.83,30.93,30.82,30.85,4185974.0,24.727,24.8072,24.719,24.743,4185974.0
2015-07-09 09:30:00,31.26,31.35,31.09,31.14,2627324.0,25.0719,25.1441,24.9355,24.9756,2627324.0
2015-07-09 10:00:00,31.14,31.29,31.13,31.17,1923756.0,24.9756,25.0959,24.9676,24.9997,1923756.0
2015-07-09 10:30:00,31.17,31.32,31.17,31.27,1847612.0,24.9997,25.12,24.9997,25.0799,1847612.0
2015-07-09 11:00:00,31.27,31.35,31.23,31.27,1433220.0,25.0799,25.1441,25.0478,25.0799,1433220.0
2015-07-09 11:30:00,31.27,31.31,31.2,31.2,1137034.0,25.0799,25.112,25.0237,25.0237,1137034.0
2015-07-09 12:00:00,31.21,31.24,31.1,31.1,1058624.0,25.0318,25.0558,24.9435,24.9435,1058624.0
2015-07-09 12:30:00,31.1,31.13,31.04,31.08,1262254.0,24.9435,24.9676,24.8954,24.9275,1262254.0
2015-07-09 13:00:00,31.08,31.12,31.06,31.08,737132.0,24.9275,24.9596,24.9115,24.9275,737132.0
2015-07-09 13:30:00,31.08,31.15,31.04,31.05,1038536.0,24.9275,24.9836,24.8954,24.9034,1038536.0
2015-07-09 14:00:00,31.05,31.09,30.97,30.99,1282574.0,24.9034,24.9355,24.8393,24.8553,1282574.0
2015-07-09 14:30:00,30.99,31.08,30.95,31.06,1794336.0,24.8553,24.9275,24.8232,24.9115,1794336.0
2015-07-09 15:00:00,31.06,31.11,31.0,31.0,1526386.0,24.9115,24.9516,24.8633,24.8633,1526386.0
2015-07-09 15:30:00,31.0,31.09,30.96,31.0,2342110.0,24.8633,24.9355,24.8313,24.8633,2342110.0
2015-07-10 09:30:00,31.3,31.5,31.17,31.39,2069056.0,25.104,25.2644,24.9997,25.1761,2069056.0
2015-07-10 10:00:00,31.4,31.46,31.39,31.42,1625062.0,25.1842,25.2323,25.1761,25.2002,1625062.0
2015-07-10 10:30:00,31.42,31.43,31.33,31.41,1572118.0,25.2002,25.2082,25.128,25.1922,1572118.0
2015-07-10 11:00:00,31.41,31.55,31.41,31.54,1175160.0,25.1922,25.3045,25.1922,25.2964,1175160.0
2015-07-10 11:30:00,31.55,31.64,31.5,31.57,1223046.0,25.3045,25.3766,25.2644,25.3205,1223046.0
2015-07-10 12:00:00,31.57,31.64,31.57,31.61,764838.0,25.3205,25.3766,25.3205,25.3526,764838.0
2015-07-10 12:30:00,31.61,31.62,31.49,31.57,844046.0,25.3526,25.3606,25.2563,25.3205,844046.0
2015-07-10 13:00:00,31.58,31.59,31.49,31.53,729368.0,25.3285,25.3365,25.2563,25.2884,729368.0
2015-07-10 13:30:00,31.53,31.56,31.5,31.55,414448.0,25.2884,25.3125,25.2644,25.3045,414448.0
2015-07-10 14:00:00,31.54,31.61,31.53,31.59,923818.0,25.2964,25.3526,25.2884,25.3365,923818.0
2015-07-10 14:30:00,31.59,31.71,31.59,31.64,1293692.0,25.3365,25.4328,25.3365,25.3766,1293692.0
2015-07-10 15:00:00,31.64,31.68,31.6,31.63,1388496.0,25.3766,25.4087,25.3446,25.3686,1388496.0
2015-07-10 15:30:00,31.63,31.68,31.58,31.59,2842862.0,25.3686,25.4087,25.3285,25.3365,2842862.0
2015-07-13 09:30:00,31.85,32.07,31.85,31.97,2406298.0,25.5451,25.7215,25.5451,25.6413,2406298.0
2015-07-13 10:00:00,31.97,32.13,31.94,32.05,1679940.0,25.6413,25.7696,25.6173,25.7055,1679940.0
2015-07-13 10:30:00,32.05,32.07,32.01,32.04,1277790.0,25.7055,25.7215,25.6734,25.6975,1277790.0
2015-07-13 11:00:00,32.03,32.07,31.98,32.01,1041154.0,25.6894,25.7215,25.6493,25.6734,1041154.0
2015-07-13 11:30:00,32.01,32.04,31.97,32.0,1000980.0,25.6734,25.6975,25.6413,25.6654,1000980.0
2015-07-13 12:00:00,32.0,32.0,31.9,31.92,837106.0,25.6654,25.6654,25.5852,25.6012,837106.0
2015-07-13 12:30:00,31.92,31.93,31.88,31.88,735924.0,25.6012,25.6092,25.5691,25.5691,735924.0
2015-07-13 13:00:00,31.88,31.91,31.85,31.89,721772.0,25.5691,25.5932,25.5451,25.5772,721772.0
2015-07-13 13:30:00,31.89,31.89,31.83,31.85,842794.0,25.5772,25.5772,25.529,25.5451,842794.0
2015-07-13 14:00:00,31.84,31.91,31.84,31.88,621902.0,25.5371,25.5932,25.5371,25.5691,621902.0
2015-07-13 14:30:00,31.89,31.9,31.85,31.86,1094410.0,25.5772,25.5852,25.5451,25.5531,1094410.0
2015-07-13 15:00:00,31.86,31.9,31.86,31.87,1331978.0,25.5531,25.5852,25.5531,25.5611,1331978.0
2015-07-13 15:30:00,31.87,31.9,31.84,31.85,2426818.0,25.5611,25.5852,25.5371,25.5451,2426818.0
2015-07-14 09:30:00,31.93,31.96,31.55,31.65,2394118.0,25.6092,25.6333,25.3045,25.3847,2394118.0
2015-07-14 10:00:00,31.65,31.66,31.48,31.49,1902942.0,25.3847,25.3927,25.2483,25.2563,1902942.0
2015-07-14 10:30:00,31.49,31.51,31.45,31.49,2347346.0,25.2563,25.2724,25.2243,25.2563,2347346.0
2015-07-14 11:00:00,31.5,31.56,31.46,31.52,1814674.0,25.2644,25.3125,25.2323,25.2804,1814674.0
2015-07-14 11:30:00,31.52,31.54,31.48,31.5,1719004.0,25.2804,25.2964,25.2483,25.2644,1719004.0
2015-07-14 12:00:00,31.5,31.53,31.49,31.5,770502.0,25.2644,25.2884,25.2563,25.2644,770502.0
2015-07-14 12:30:00,31.5,31.53,31.48,31.5,675850.0,25.2644,25.2884,25.2483,25.2644,675850.0
2015-07-14 13:00:00,31.5,31.52,31.49,31.52,812168.0,25.2644,25.2804,25.2563,25.2804,812168.0
2015-07-14 13:30:00,31.52,31.54,31.5,31.54,619166.0,25.2804,25.2964,25.2644,25.2964,619166.0
2015-07-14 14:00:00,31.54,31.6,31.54,31.59,587140.0,25.2964,25.3446,25.2964,25.3365,587140.0
2015-07-14 14:30:00,31.59,31.63,31.59,31.61,484034.0,25.3365,25.3686,25.3365,25.3526,484034.0
2015-07-14 15:00:00,31.61,31.66,31.61,31.65,940446.0,25.3526,25.3927,25.3526,25.3847,940446.0
2015-07-14 15:30:00,31.65,31.66,31.6,31.62,1668672.0,25.3847,25.3927,25.3446,25.3606,1668672.0
2015-07-15 09:30:00,31.54,31.78,31.52,31.62,2290332.0,25.2964,25.4889,25.2804,25.3606,2290332.0
2015-07-15 10:00:00,31.63,31.64,31.61,31.61,1134282.0,25.3686,25.3766,25.3526,25.3526,1134282.0
2015-07-15 10:30:00,31.61,31.71,31.61,31.68,1108080.0,25.3526,25.4328,25.3526,25.4087,1108080.0
2015-07-15 11:00:00,31.69,31.82,31.68,31.81,1269646.0,25.4167,25.521,25.4087,25.513,1269646.0
2015-07-15 11:30:00,31.81,31.84,31.79,31.81,936970.0,25.513,25.5371,25.497,25.513,936970.0
2015-07-15 12:00:00,31.81,31.83,31.79,31.82,567216.0,25.513,25.529,25.497,25.521,567216.0
2015-07-15 12:30:00,31.82,31.89,31.81,31.84,580272.0,25.521,25.5772,25.513,25.5371,580272.0
2015-07-15 13:00:00,31.85,31.86,31.81,31.86,539376.0,25.5451,25.5531,25.513,25.5531,539376.0
2015-07-15 13:30:00,31.86,31.86,31.81,31.82,536236.0,25.5531,25.5531,25.513,25.521,536236.0
2015-07-15 14:00:00,31.82,31.85,31.79,31.81,981102.0,25.521,25.5451,25.497,25.513,981102.0
2015-07-15 14:30:00,31.8,31.83,31.74,31.81,997228.0,25.505,25.529,25.4569,25.513,997228.0
2015-07-15 15:00:00,31.8,31.84,31.79,31.83,1017168.0,25.505,25.5371,25.497,25.529,1017168.0
2015-07-15 15:30:00,31.84,31.9,31.82,31.89,2798718.0,25.5371,25.5852,25.521,25.5772,2798718.0
2015-07-16 09:30:00,32.08,32.22,32.01,32.1,1796228.0,25.7295,25.8418,25.6734,25.7456,1796228.0
2015-07-16 10:00:00,32.1,32.11,32.01,32.1,1288564.0,25.7456,25.7536,25.6734,25.7456,1288564.0
2015-07-16 10:30:00,32.1,32.2,32.1,32.18,848034.0,25.7456,25.8258,25.7456,25.8097,848034.0
2015-07-16 11:00:00,32.18,32.33,32.17,32.21,1397838.0,25.8097,25.9301,25.8017,25.8338,1397838.0
2015-07-16 11:30:00,32.22,32.22,32.15,32.15,1504868.0,25.8418,25.8418,25.7857,25.7857,1504868.0
2015-07-16 12:00:00,32.15,32.16,32.12,32.15,1085832.0,25.7857,25.7937,25.7616,25.7857,1085832.0
2015-07-16 12:30:00,32.16,32.16,32.1,32.12,758552.0,25.7937,25.7937,25.7456,25.7616,758552.0
2015-07-16 13:00:00,32.13,32.16,32.1,32.13,571310.0,25.7696,25.7937,25.7456,25.7696,571310.0
2015-07-16 13:30:00,32.13,32.16,32.12,32.13,675286.0,25.7696,25.7937,25.7616,25.7696,675286.0
2015-07-16 14:00:00,32.14,32.15,32.1,32.13,815150.0,25.7777,25.7857,25.7456,25.7696,815150.0
2015-07-16 14:30:00,32.13,32.17,32.12,32.13,832798.0,25.7696,25.8017,25.7616,25.7696,832798.0
2015-07-16 15:00:00,32.13,32.17,32.12,32.16,1165526.0,25.7696,25.8017,25.7616,25.7937,1165526.0
2015-07-16 15:30:00,32.16,32.19,32.12,32.16,2235174.0,25.7937,25.8178,25.7616,25.7937,2235174.0
2015-07-17 09:30:00,32.04,32.09,31.81,31.88,2832270.0,25.6975,25.7376,25.513,25.5691,2832270.0
2015-07-17 10:00:00,31.89,31.95,31.8,31.94,2033432.0,25.5772,25.6253,25.505,25.6173,2033432.0
2015-07-17 10:30:00,31.94,32.02,31.92,31.95,1348106.0,25.6173,25.6814,25.6012,25.6253,1348106.0
2015-07-17 11:00:00,31.95,31.99,31.94,31.98,1020174.0,25.6253,25.6574,25.6173,25.6493,1020174.0
2015-07-17 11:30:00,31.99,31.99,31.92,31.93,898344.0,25.6574,25.6574,25.6012,25.6092,898344.0
2015-07-17 12:00:00,31.93,31.97,31.92,31.96,1104840.0,25.6092,25.6413,25.6012,25.6333,1104840.0
2015-07-17 12:30:00,31.97,32.06,31.93,32.04,760842.0,25.6413,25.7135,25.6092,25.6975,760842.0
2015-07-17 13:00:00,32.04,32.12,32.01,32.1,962072.0,25.6975,25.7616,25.6734,25.7456,962072.0
2015-07-17 13:30:00,32.1,32.1,32.0,32.01,824556.0,25.7456,25.7456,25.6654,25.6734,824556.0
2015-07-17 14:00:00,32.01,32.13,32.0,32.1,775704.0,25.6734,25.7696,25.6654,25.7456,775704.0
2015-07-17 14:30:00,32.1,32.12,32.08,32.08,780028.0,25.7456,25.7616,25.7295,25.7295,780028.0
2015-07-17 15:00:00,32.08,32.12,32.03,32.11,805796.0,25.7295,25.7616,25.6894,25.7536,805796.0
2015-07-17 15:30:00,32.1,32.15,32.08,32.12,3174362.0,25.7456,25.7857,25.7295,25.7616,3174362.0
2015-07-20 09:30:00,32.13,32.15,32.0,32.09,1153676.0,25.7696,25.7857,25.6654,25.7376,1153676.0
2015-07-20 10:00:00,32.09,32.21,32.05,32.19,1226718.0,25.7376,25.8338,25.7055,25.8178,1226718.0
2015-07-20 10:30:00,32.2,32.2,32.05,32.1,957586.0,25.8258,25.8258,25.7055,25.7456,957586.0
2015-07-20 11:00:00,32.1,32.16,32.08,32.12,771378.0,25.7456,25.7937,25.7295,25.7616,771378.0
2015-07-20 11:30:00,32.12,32.17,32.1,32.15,847174.0,25.7616,25.8017,25.7456,25.7857,847174.0
2015-07-20 12:00:00,32.15,32.21,32.12,32.13,704782.0,25.7857,25.8338,25.7616,25.7696,704782.0
2015-07-20 12:30:00,32.13,32.17,32.09,32.1,589546.0,25.7696,25.8017,25.7376,25.7456,589546.0
2015-07-20 13:00:00,32.1,32.13,32.03,32.05,686252.0,25.7456,25.7696,25.6894,25.7055,686252.0
2015-07-20 13:30:00,32.05,32.06,32.02,32.03,740714.0,25.7055,25.7135,25.6814,25.6894,740714.0
2015-07-20 14:00:00,32.04,32.13,32.03,32.12,792426.0,25.6975,25.7696,25.6894,25.7616,792426.0
2015-07-20 14:30:00,32.12,32.16,32.12,32.13,419236.0,25.7616,25.7937,25.7616,25.7696,419236.0
2015-07-20 15:00:00,32.13,32.19,32.12,32.17,854232.0,25.7696,25.8178,25.7616,25.8017,854232.0
2015-07-20 15:30:00,32.17,32.18,32.13,32.16,1557960.0,25.8017,25.8097,25.7696,25.7937,1557960.0
2015-07-21 09:30:00,32.06,32.18,32.0,32.08,1676924.0,25.7135,25.8097,25.6654,25.7295,1676924.0
2015-07-21 10:00:00,32.08,32.15,32.07,32.1,805964.0,25.7295,25.7857,25.7215,25.7456,805964.0
2015-07-21 10:30:00,32.1,32.2,32.08,32.17,1468834.0,25.7456,25.8258,25.7295,25.8017,1468834.0
2015-07-21 11:00:00,32.17,32.18,32.02,32.03,1224978.0,25.8017,25.8097,25.6814,25.6894,1224978.0
2015-07-21 11:30:00,32.03,32.04,31.96,31.97,789124.0,25.6894,25.6975,25.6333,25.6413,789124.0
2015-07-21 12:00:00,31.97,32.02,31.93,31.95,936912.0,25.6413,25.6814,25.6092,25.6253,936912.0
2015-07-21 12:30:00,31.95,31.98,31.92,31.95,589300.0,25.6253,25.6493,25.6012,25.6253,589300.0
2015-07-21 13:00:00,31.95,32.02,31.93,32.02,482394.0,25.6253,25.6814,25.6092,25.6814,482394.0
2015-07-21 13:30:00,32.02,32.09,32.01,32.07,799092.0,25.6814,25.7376,25.6734,25.7215,799092.0
2015-07-21 14:00:00,32.06,32.08,32.04,32.07,1153750.0,25.7135,25.7295,25.6975,25.7215,1153750.0
2015-07-21 14:30:00,32.08,32.08,32.03,32.07,739768.0,25.7295,25.7295,25.6894,25.7215,739768.0
2015-07-21 15:00:00,32.07,32.13,32.05,32.1,1464838.0,25.7215,25.7696,25.7055,25.7456,1464838.0
2015-07-21 15:30:00,32.1,32.18,32.08,32.14,2771698.0,25.7456,25.8097,25.7295,25.7777,2771698.0
2015-07-22 09:30:00,32.38,32.49,32.24,32.32,4560254.0,25.9702,26.0584,25.8579,25.922,4560254.0
2015-07-22 10:00:00,32.32,32.34,32.16,32.16,1374858.0,25.922,25.9381,25.7937,25.7937,1374858.0
2015-07-22 10:30:00,32.16,32.19,32.15,32.17,968140.0,25.7937,25.8178,25.7857,25.8017,968140.0
2015-07-22 11:00:00,32.17,32.17,32.08,32.1,1269886.0,25.8017,25.8017,25.7295,25.7456,1269886.0
2015-07-22 11:30:00,32.1,32.16,32.1,32.14,771330.0,25.7456,25.7937,25.7456,25.7777,771330.0
2015-07-22 12:00:00,32.15,32.15,32.07,32.12,897804.0,25.7857,25.7857,25.7215,25.7616,897804.0
2015-07-22 12:30:00,32.12,32.18,32.12,32.16,793854.0,25.7616,25.8097,25.7616,25.7937,793854.0
2015-07-22 13:00:00,32.16,32.22,32.15,32.19,806002.0,25.7937,25.8418,25.7857,25.8178,806002.0
2015-07-22 13:30:00,32.2,32.23,32.18,32.22,1307606.0,25.8258,25.8499,25.8097,25.8418,1307606.0
2015-07-22 14:00:00,32.22,32.32,32.21,32.3,1102438.0,25.8418,25.922,25.8338,25.906,1102438.0
2015-07-22 14:30:00,32.3,32.37,32.3,32.35,1341148.0,25.906,25.9621,25.906,25.9461,1341148.0
2015-07-22 15:00:00,32.35,32.38,32.21,32.22,1449958.0,25.9461,25.9702,25.8338,25.8418,1449958.0
2015-07-22 15:30:00,32.22,32.31,32.2,32.26,3112628.0,25.8418,25.914,25.8258,25.8739,3112628.0
2015-07-23 09:30:00,32.44,32.45,31.39,31.56,5617306.0,26.0183,26.0263,25.1761,25.3125,5617306.0
2015-07-23 10:00:00,31.56,31.59,31.35,31.43,4511610.0,25.3125,25.3365,25.1441,25.2082,4511610.0
2015-07-23 10:30:00,31.43,31.63,31.38,31.54,3161858.0,25.2082,25.3686,25.1681,25.2964,3161858.0
2015-07-23 11:00:00,31.54,31.57,31.42,31.47,2191332.0,25.2964,25.3205,25.2002,25.2403,2191332.0
2015-07-23 11:30:00,31.47,31.49,31.42,31.48,1789802.0,25.2403,25.2563,25.2002,25.2483,1789802.0
2015-07-23 12:00:00,31.47,31.5,31.46,31.48,1957832.0,25.2403,25.2644,25.2323,25.2483,1957832.0
2015-07-23 12:30:00,31.48,31.57,31.48,31.52,2299432.0,25.2483,25.3205,25.2483,25.2804,2299432.0
2015-07-23 13:00:00,31.52,31.57,31.49,31.53,1887524.0,25.2804,25.3205,25.2563,25.2884,1887524.0
2015-07-23 13:30:00,31.53,31.53,31.48,31.48,2608914.0,25.2884,25.2884,25.2483,25.2483,2608914.0
2015-07-23 14:00:00,31.49,31.49,31.37,31.43,1138466.0,25.2563,25.2563,25.1601,25.2082,1138466.0
2015-07-23 14:30:00,31.43,31.45,31.34,31.36,1741780.0,25.2082,25.2243,25.136,25.1521,1741780.0
2015-07-23 15:00:00,31.36,31.36,31.2,31.3,1967298.0,25.1521,25.1521,25.0237,25.104,1967298.0
2015-07-23 15:30:00,31.3,31.3,31.12,31.24,6297060.0,25.104,25.104,24.9596,25.0558,6297060.0
2015-07-24 09:30:00,31.2,31.45,31.04,31.39,2098288.0,25.0237,25.2243,24.8954,25.1761,2098288.0
2015-07-24 10:00:00,31.39,31.42,31.31,31.4,1187642.0,25.1761,25.2002,25.112,25.1842,1187642.0
2015-07-24 10:30:00,31.4,31.4,31.25,31.28,1557720.0,25.1842,25.1842,25.0638,25.0879,1557720.0
2015-07-24 11:00:00,31.28,31.29,31.19,31.25,1137996.0,25.0879,25.0959,25.0157,25.0638,1137996.0
2015-07-24 11:30:00,31.25,31.26,31.14,31.21,774010.0,25.0638,25.0719,24.9756,25.0318,774010.0
2015-07-24 12:00:00,31.21,31.28,31.21,31.27,671476.0,25.0318,25.0879,25.0318,25.0799,671476.0
2015-07-24 12:30:00,31.27,31.28,31.15,31.17,891832.0,25.0799,25.0879,24.9836,24.9997,891832.0
2015-07-24 13:00:00,31.17,31.23,31.16,31.22,633350.0,24.9997,25.0478,24.9917,25.0398,633350.0
2015-07-24 13:30:00,31.22,31.23,31.13,31.17,1033802.0,25.0398,25.0478,24.9676,24.9997,1033802.0
2015-07-24 14:00:00,31.17,31.18,31.05,31.09,1090480.0,24.9997,25.0077,24.9034,24.9355,1090480.0
2015-07-24 14:30:00,31.09,31.1,31.0,31.08,1306304.0,24.9355,24.9435,24.8633,24.9275,1306304.0
2015-07-24 15:00:00,31.07,31.08,31.0,31.03,1538096.0,24.9195,24.9275,24.8633,24.8874,1538096.0
2015-07-24 15:30:00,31.03,31.1,30.98,31.09,3011352.0,24.8874,24.9435,24.8473,24.9355,3011352.0
2015-07-27 09:30:00,31.13,31.17,30.43,30.49,3043996.0,24.9676,24.9997,24.4062,24.4543,3043996.0
2015-07-27 10:00:00,30.49,30.64,30.48,30.61,2236312.0,24.4543,24.5746,24.4463,24.5505,2236312.0
2015-07-27 10:30:00,30.61,30.8,30.61,30.8,1445188.0,24.5505,24.7029,24.5505,24.7029,1445188.0
2015-07-27 11:00:00,30.8,30.85,30.78,30.8,1640198.0,24.7029,24.743,24.6869,24.7029,1640198.0
2015-07-27 11:30:00,30.81,30.82,30.75,30.79,1385560.0,24.711,24.719,24.6628,24.6949,1385560.0
2015-07-27 12:00:00,30.79,30.8,30.72,30.73,850310.0,24.6949,24.7029,24.6388,24.6468,850310.0
2015-07-27 12:30:00,30.73,30.75,30.63,30.64,720876.0,24.6468,24.6628,24.5666,24.5746,720876.0
2015-07-27 13:00:00,30.64,30.68,30.61,30.63,796314.0,24.5746,24.6067,24.5505,24.5666,796314.0
2015-07-27 13:30:00,30.63,30.66,30.6,30.63,822856.0,24.5666,24.5906,24.5425,24.5666,822856.0
2015-07-27 14:00:00,30.63,30.68,30.62,30.64,823682.0,24.5666,24.6067,24.5586,24.5746,823682.0
2015-07-27 14:30:00,30.64,30.66,30.56,30.63,1584656.0,24.5746,24.5906,24.5104,24.5666,1584656.0
2015-07-27 15:00:00,30.63,30.63,30.5,30.5,1498920.0,24.5666,24.5666,24.4623,24.4623,1498920.0
2015-07-27 15:30:00,30.5,30.6,30.48,30.56,3187194.0,24.4623,24.5425,24.4463,24.5104,3187194.0
2015-07-28 09:30:00,30.75,30.88,30.57,30.85,2329888.0,24.6628,24.7671,24.5185,24.743,2329888.0
2015-07-28 10:00:00,30.85,30.92,30.81,30.91,1721388.0,24.743,24.7992,24.711,24.7912,1721388.0
2015-07-28 10:30:00,30.91,30.99,30.89,30.92,1732590.0,24.7912,24.8553,24.7751,24.7992,1732590.0
2015-07-28 11:00:00,30.92,30.95,30.86,30.91,1030172.0,24.7992,24.8232,24.7511,24.7912,1030172.0
2015-07-28 11:30:00,30.92,30.99,30.88,30.98,1055862.0,24.7992,24.8553,24.7671,24.8473,1055862.0
2015-07-28 12:00:00,30.99,31.02,30.98,30.98,834128.0,24.8553,24.8794,24.8473,24.8473,834128.0
2015-07-28 12:30:00,30.98,31.04,30.98,30.98,1515278.0,24.8473,24.8954,24.8473,24.8473,1515278.0
2015-07-28 13:00:00,30.98,31.07,30.97,31.05,1381708.0,24.8473,24.9195,24.8393,24.9034,1381708.0
2015-07-28 13:30:00,31.05,31.11,31.03,31.1,1009714.0,24.9034,24.9516,24.8874,24.9435,1009714.0
2015-07-28 14:00:00,31.1,31.23,31.1,31.17,1212972.0,24.9435,25.0478,24.9435,24.9997,1212972.0
2015-07-28 14:30:00,31.17,31.17,31.07,31.11,905348.0,24.9997,24.9997,24.9195,24.9516,905348.0
2015-07-28 15:00:00,31.11,31.15,31.08,31.11,1535738.0,24.9516,24.9836,24.9275,24.9516,1535738.0
2015-07-28 15:30:00,31.11,31.22,31.11,31.21,3956310.0,24.9516,25.0398,24.9516,25.0318,3956310.0
2015-07-29 09:30:00,31.1,31.33,31.1,31.18,1288774.0,24.9435,25.128,24.9435,25.0077,1288774.0
2015-07-29 10:00:00,31.18,31.25,31.08,31.24,889670.0,25.0077,25.0638,24.9275,25.0558,889670.0
2015-07-29 10:30:00,31.24,31.31,31.23,31.24,886294.0,25.0558,25.112,25.0478,25.0558,886294.0
2015-07-29 11:00:00,31.23,31.25,31.16,31.18,754818.0,25.0478,25.0638,24.9917,25.0077,754818.0
2015-07-29 11:30:00,31.19,31.27,31.17,31.22,827778.0,25.0157,25.0799,24.9997,25.0398,827778.0
2015-07-29 12:00:00,31.22,31.23,31.16,31.18,413220.0,25.0398,25.0478,24.9917,25.0077,413220.0
2015-07-29 12:30:00,31.19,31.21,31.1,31.1,745438.0,25.0157,25.0318,24.9435,24.9435,745438.0
2015-07-29 13:00:00,31.1,31.13,31.04,31.08,543692.0,24.9435,24.9676,24.8954,24.9275,543692.0
2015-07-29 13:30:00,31.08,31.09,31.01,31.03,910966.0,24.9275,24.9355,24.8714,24.8874,910966.0
2015-07-29 14:00:00,31.03,31.18,31.0,31.11,1481794.0,24.8874,25.0077,24.8633,24.9516,1481794.0
2015-07-29 14:30:00,31.11,31.32,31.11,31.29,1438050.0,24.9516,25.12,24.9516,25.0959,1438050.0
2015-07-29 15:00:00,31.3,31.34,31.24,31.3,1201554.0,25.104,25.136,25.0558,25.104,1201554.0
2015-07-29 15:30:00,31.3,31.31,31.21,31.24,2845022.0,25.104,25.112,25.0318,25.0558,2845022.0
2015-07-30 09:30:00,31.2,31.33,31.06,31.1,2186418.0,25.0237,25.128,24.9115,24.9435,2186418.0
2015-07-30 10:00:00,31.1,31.14,31.02,31.11,1039004.0,24.9435,24.9756,24.8794,24.9516,1039004.0
2015-07-30 10:30:00,31.12,31.17,31.09,31.11,1255110.0,24.9596,24.9997,24.9355,24.9516,1255110.0
2015-07-30 11:00:00,31.11,31.18,31.06,31.15,2657832.0,24.9516,25.0077,24.9115,24.9836,2657832.0
2015-07-30 11:30:00,31.15,31.25,31.15,31.21,1119348.0,24.9836,25.0638,24.9836,25.0318,1119348.0
2015-07-30 12:00:00,31.2,31.23,31.17,31.18,1066550.0,25.0237,25.0478,24.9997,25.0077,1066550.0
2015-07-30 12:30:00,31.18,31.19,31.15,31.18,1170160.0,25.0077,25.0157,24.9836,25.0077,1170160.0
2015-07-30 13:00:00,31.18,31.24,31.16,31.22,783038.0,25.0077,25.0558,24.9917,25.0398,783038.0
2015-07-30 13:30:00,31.22,31.29,31.18,31.27,668236.0,25.0398,25.0959,25.0077,25.0799,668236.0
2015-07-30 14:00:00,31.27,31.31,31.24,31.25,847762.0,25.0799,25.112,25.0558,25.0638,847762.0
2015-07-30 14:30:00,31.25,31.25,31.2,31.25,1425040.0,25.0638,25.0638,25.0237,25.0638,1425040.0
2015-07-30 15:00:00,31.25,31.27,31.23,31.25,1386502.0,25.0638,25.0799,25.0478,25.0638,1386502.0
2015-07-30 15:30:00,31.25,31.25,31.17,31.18,2123216.0,25.0638,25.0638,24.9997,25.0077,2123216.0
2015-07-31 09:30:00,31.4,31.4,31.22,31.26,1919692.0,25.1842,25.1842,25.0398,25.0719,1919692.0
2015-07-31 10:00:00,31.26,31.5,31.25,31.42,1003152.0,25.0719,25.2644,25.0638,25.2002,1003152.0
2015-07-31 10:30:00,31.42,31.45,31.36,31.36,889132.0,25.2002,25.2243,25.1521,25.1521,889132.0
2015-07-31 11:00:00,31.36,31.47,31.32,31.44,1192974.0,25.1521,25.2403,25.12,25.2162,1192974.0
2015-07-31 11:30:00,31.43,31.47,31.41,31.43,742580.0,25.2082,25.2403,25.1922,25.2082,742580.0
2015-07-31 12:00:00,31.43,31.5,31.4,31.46,1132026.0,25.2082,25.2644,25.1842,25.2323,1132026.0
2015-07-31 12:30:00,31.46,31.5,31.44,31.47,896790.0,25.2323,25.2644,25.2162,25.2403,896790.0
2015-07-31 13:00:00,31.46,31.49,31.39,31.4,562766.0,25.2323,25.2563,25.1761,25.1842,562766.0
2015-07-31 13:30:00,31.4,31.4,31.29,31.35,935230.0,25.1842,25.1842,25.0959,25.1441,935230.0
2015-07-31 14:00:00,31.35,31.37,31.2,31.25,869922.0,25.1441,25.1601,25.0237,25.0638,869922.0
2015-07-31 14:30:00,31.25,31.29,31.2,31.26,883202.0,25.0638,25.0959,25.0237,25.0719,883202.0
2015-07-31 15:00:00,31.25,31.27,31.2,31.21,1295996.0,25.0638,25.0799,25.0237,25.0318,1295996.0
2015-07-31 15:30:00,31.21,31.28,31.07,31.25,3252462.0,25.0318,25.0879,24.9195,25.0638,3252462.0
2015-08-03 09:30:00,31.4,31.56,31.32,31.44,1999762.0,25.1842,25.3125,25.12,25.2162,1999762.0
2015-08-03 10:00:00,31.44,31.55,31.41,31.45,1565786.0,25.2162,25.3045,25.1922,25.2243,1565786.0
2015-08-03 10:30:00,31.46,31.49,31.44,31.46,1462730.0,25.2323,25.2563,25.2162,25.2323,1462730.0
2015-08-03 11:00:00,31.46,31.58,31.44,31.57,890822.0,25.2323,25.3285,25.2162,25.3205,890822.0
2015-08-03 11:30:00,31.57,31.66,31.54,31.55,907700.0,25.3205,25.3927,25.2964,25.3045,907700.0
2015-08-03 12:00:00,31.55,31.57,31.45,31.46,914796.0,25.3045,25.3205,25.2243,25.2323,914796.0
2015-08-03 12:30:00,31.46,31.47,31.42,31.45,1297408.0,25.2323,25.2403,25.2002,25.2243,1297408.0
2015-08-03 13:00:00,31.44,31.47,31.4,31.43,882554.0,25.2162,25.2403,25.1842,25.2082,882554.0
2015-08-03 13:30:00,31.43,31.46,31.39,31.43,741146.0,25.2082,25.2323,25.1761,25.2082,741146.0
2015-08-03 14:00:00,31.43,31.43,31.38,31.41,826100.0,25.2082,25.2082,25.1681,25.1922,826100.0
2015-08-03 14:30:00,31.41,31.47,31.37,31.42,1282938.0,25.1922,25.2403,25.1601,25.2002,1282938.0
2015-08-03 15:00:00,31.42,31.46,31.38,31.46,1123086.0,25.2002,25.2323,25.1681,25.2323,1123086.0
2015-08-03 15:30:00,31.47,31.63,31.46,31.61,2602056.0,25.2403,25.3686,25.2323,25.3526,2602056.0
2015-08-04 09:30:00,31.43,31.63,31.39,31.6,1056930.0,25.2082,25.3686,25.1761,25.3446,1056930.0
2015-08-04 10:00:00,31.6,31.68,31.55,31.66,881314.0,25.3446,25.4087,25.3045,25.3927,881314.0
2015-08-04 10:30:00,31.67,31.67,31.49,31.5,1018666.0,25.4007,25.4007,25.2563,25.2644,1018666.0
2015-08-04 11:00:00,31.5,31.5,31.42,31.44,587640.0,25.2644,25.2644,25.2002,25.2162,587640.0
2015-08-04 11:30:00,31.43,31.46,31.4,31.42,538042.0,25.2082,25.2323,25.1842,25.2002,538042.0
2015-08-04 12:00:00,31.42,31.49,31.41,31.45,936562.0,25.2002,25.2563,25.1922,25.2243,936562.0
2015-08-04 12:30:00,31.44,31.48,31.42,31.43,525596.0,25.2162,25.2483,25.2002,25.2082,525596.0
2015-08-04 13:00:00,31.43,31.43,31.31,31.35,907896.0,25.2082,25.2082,25.112,25.1441,907896.0
2015-08-04 13:30:00,31.35,31.45,31.28,31.31,692142.0,25.1441,25.2243,25.0879,25.112,692142.0
2015-08-04 14:00:00,31.31,31.38,31.3,31.36,1104164.0,25.112,25.1681,25.104,25.1521,1104164.0
2015-08-04 14:30:00,31.36,31.46,31.33,31.42,975450.0,25.1521,25.2323,25.128,25.2002,975450.0
2015-08-04 15:00:00,31.42,31.46,31.36,31.4,1081334.0,25.2002,25.2323,25.1521,25.1842,1081334.0
2015-08-04 15:30:00,31.4,31.43,31.31,31.38,2317886.0,25.1842,25.2082,25.112,25.1681,2317886.0
2015-08-05 09:30:00,31.4,31.48,30.71,30.85,5220576.0,25.1842,25.2483,24.6307,24.743,5220576.0
2015-08-05 10:00:00,30.86,31.07,30.76,30.98,3640710.0,24.7511,24.9195,24.6708,24.8473,3640710.0
2015-08-05 10:30:00,30.98,31.0,30.66,30.67,2047682.0,24.8473,24.8633,24.5906,24.5987,2047682.0
2015-08-05 11:00:00,30.67,30.68,30.41,30.43,3017132.0,24.5987,24.6067,24.3901,24.4062,3017132.0
2015-08-05 11:30:00,30.43,30.43,30.16,30.33,3616182.0,24.4062,24.4062,24.1896,24.326,3616182.0
2015-08-05 12:00:00,30.33,30.35,29.98,30.02,4419982.0,24.326,24.342,24.0453,24.0773,4419982.0
2015-08-05 12:30:00,30.02,30.04,29.88,30.0,3639344.0,24.0773,24.0934,23.965,24.0613,3639344.0
2015-08-05 13:00:00,30.0,30.11,29.87,29.88,3309166.0,24.0613,24.1495,23.957,23.965,3309166.0
2015-08-05 13:30:00,29.88,29.96,29.84,29.91,5111716.0,23.965,24.0292,23.933,23.9891,5111716.0
2015-08-05 14:00:00,29.92,29.95,29.81,29.92,3129240.0,23.9971,24.0212,23.9089,23.9971,3129240.0
2015-08-05 14:30:00,29.92,29.97,29.84,29.88,3192608.0,23.9971,24.0372,23.933,23.965,3192608.0
2015-08-05 15:00:00,29.88,29.95,29.87,29.92,5222490.0,23.965,24.0212,23.957,23.9971,5222490.0
2015-08-05 15:30:00,29.91,29.95,29.84,29.91,6959778.0,23.9891,24.0212,23.933,23.9891,6959778.0
2015-08-06 09:30:00,30.0,30.11,28.85,29.25,12102564.0,24.0613,24.1495,23.1389,23.4598,12102564.0
2015-08-06 10:00:00,29.25,29.35,28.89,29.09,8892668.0,23.4598,23.54,23.171,23.3314,8892668.0
2015-08-06 10:30:00,29.09,29.18,29.0,29.1,5064244.0,23.3314,23.4036,23.2593,23.3395,5064244.0
2015-08-06 11:00:00,29.1,29.2,28.84,28.9,6726114.0,23.3395,23.4197,23.1309,23.179,6726114.0
2015-08-06 11:30:00,28.9,29.06,28.84,28.85,4262348.0,23.179,23.3074,23.1309,23.1389,4262348.0
2015-08-06 12:00:00,28.84,28.92,28.7,28.71,3727756.0,23.1309,23.1951,23.0186,23.0267,3727756.0
2015-08-06 12:30:00,28.71,28.78,28.59,28.71,4334672.0,23.0267,23.0828,22.9304,23.0267,4334672.0
2015-08-06 13:00:00,28.7,29.0,28.7,28.98,3664156.0,23.0186,23.2593,23.0186,23.2432,3664156.0
2015-08-06 13:30:00,28.98,29.52,28.93,29.4,4506244.0,23.2432,23.6763,23.2031,23.5801,4506244.0
2015-08-06 14:00:00,29.4,29.4,29.18,29.23,3157656.0,23.5801,23.5801,23.4036,23.4437,3157656.0
2015-08-06 14:30:00,29.23,29.41,29.22,29.34,2256596.0,23.4437,23.5881,23.4357,23.5319,2256596.0
2015-08-06 15:00:00,29.34,29.4,29.23,29.25,2410654.0,23.5319,23.5801,23.4437,23.4598,2410654.0
2015-08-06 15:30:00,29.25,29.43,29.25,29.39,6000436.0,23.4598,23.6041,23.4598,23.572,6000436.0
2015-08-07 09:30:00,29.42,29.8,29.36,29.67,3456704.0,23.5961,23.9009,23.548,23.7966,3456704.0
2015-08-07 10:00:00,29.67,29.71,29.53,29.57,2899270.0,23.7966,23.8287,23.6843,23.7164,2899270.0
2015-08-07 10:30:00,29.57,29.67,29.55,29.55,1823874.0,23.7164,23.7966,23.7004,23.7004,1823874.0
2015-08-07 11:00:00,29.56,29.56,29.36,29.37,1651416.0,23.7084,23.7084,23.548,23.556,1651416.0
2015-08-07 11:30:00,29.37,29.52,29.36,29.52,1590578.0,23.556,23.6763,23.548,23.6763,1590578.0
2015-08-07 12:00:00,29.52,29.6,29.44,29.47,1888744.0,23.6763,23.7405,23.6122,23.6362,1888744.0
2015-08-07 12:30:00,29.46,29.51,29.42,29.44,1559540.0,23.6282,23.6683,23.5961,23.6122,1559540.0
2015-08-07 13:00:00,29.43,29.44,29.21,29.25,1863732.0,23.6041,23.6122,23.4277,23.4598,1863732.0
2015-08-07 13:30:00,29.25,29.29,29.19,29.21,1233936.0,23.4598,23.4918,23.4116,23.4277,1233936.0
2015-08-07 14:00:00,29.21,29.26,29.16,29.25,1200876.0,23.4277,23.4678,23.3876,23.4598,1200876.0
2015-08-07 14:30:00,29.26,29.36,29.25,29.35,2107958.0,23.4678,23.548,23.4598,23.54,2107958.0
2015-08-07 15:00:00,29.35,29.45,29.32,29.44,2485446.0,23.54,23.6202,23.5159,23.6122,2485446.0
2015-08-07 15:30:00,29.43,29.47,29.35,29.44,3741034.0,23.6041,23.6362,23.54,23.6122,3741034.0
2015-08-10 09:30:00,29.83,29.86,29.59,29.71,2586088.0,23.9249,23.949,23.7325,23.8287,2586088.0
2015-08-10 10:00:00,29.71,29.84,29.68,29.81,1477456.0,23.8287,23.933,23.8046,23.9089,1477456.0
2015-08-10 10:30:00,29.81,29.89,29.76,29.8,1108328.0,23.9089,23.9731,23.8688,23.9009,1108328.0
2015-08-10 11:00:00,29.79,29.82,29.7,29.72,876836.0,23.8929,23.9169,23.8207,23.8367,876836.0
2015-08-10 11:30:00,29.73,29.73,29.64,29.71,1080968.0,23.8447,23.8447,23.7726,23.8287,1080968.0
2015-08-10 12:00:00,29.71,29.76,29.68,29.72,977240.0,23.8287,23.8688,23.8046,23.8367,977240.0
2015-08-10 12:30:00,29.72,29.79,29.72,29.76,888868.0,23.8367,23.8929,23.8367,23.8688,888868.0
2015-08-10 13:00:00,29.77,29.81,29.76,29.77,897486.0,23.8768,23.9089,23.8688,23.8768,897486.0
2015-08-10 13:30:00,29.77,29.78,29.68,29.74,1311088.0,23.8768,23.8848,23.8046,23.8528,1311088.0
2015-08-10 14:00:00,29.74,29.8,29.71,29.77,1270284.0,23.8528,23.9009,23.8287,23.8768,1270284.0
2015-08-10 14:30:00,29.77,29.82,29.74,29.81,1329276.0,23.8768,23.9169,23.8528,23.9089,1329276.0
2015-08-10 15:00:00,29.81,29.81,29.76,29.79,1904936.0,23.9089,23.9089,23.8688,23.8929,1904936.0
2015-08-10 15:30:00,29.79,29.79,29.71,29.73,2947996.0,23.8929,23.8929,23.8287,23.8447,2947996.0
2015-08-11 09:30:00,29.54,29.64,29.41,29.56,2807796.0,23.6924,23.7726,23.5881,23.7084,2807796.0
2015-08-11 10:00:00,29.56,29.68,29.53,29.61,1958728.0,23.7084,23.8046,23.6843,23.7485,1958728.0
2015-08-11 10:30:00,29.61,29.65,29.53,29.58,2686848.0,23.7485,23.7806,23.6843,23.7244,2686848.0
2015-08-11 11:00:00,29.58,29.6,29.48,29.54,2359378.0,23.7244,23.7405,23.6442,23.6924,2359378.0
2015-08-11 11:30:00,29.54,29.56,29.33,29.37,1613214.0,23.6924,23.7084,23.5239,23.556,1613214.0
2015-08-11 12:00:00,29.37,29.5,29.36,29.5,2386516.0,23.556,23.6603,23.548,23.6603,2386516.0
2015-08-11 12:30:00,29.5,29.5,29.38,29.39,1410704.0,23.6603,23.6603,23.564,23.572,1410704.0
2015-08-11 13:00:00,29.38,29.41,29.28,29.31,1215416.0,23.564,23.5881,23.4838,23.5079,1215416.0
2015-08-11 13:30:00,29.3,29.32,29.22,29.24,2044766.0,23.4999,23.5159,23.4357,23.4517,2044766.0
2015-08-11 14:00:00,29.24,29.31,29.22,29.31,1261434.0,23.4517,23.5079,23.4357,23.5079,1261434.0
2015-08-11 14:30:00,29.3,29.36,29.26,29.35,2790014.0,23.4999,23.548,23.4678,23.54,2790014.0
2015-08-11 15:00:00,29.34,29.41,29.32,29.38,2521942.0,23.5319,23.5881,23.5159,23.564,2521942.0
2015-08-11 15:30:00,29.38,29.43,29.34,29.41,4355934.0,23.564,23.6041,23.5319,23.5881,4355934.0
2015-08-12 09:30:00,29.3,29.35,29.09,29.24,2096362.0,23.4999,23.54,23.3314,23.4517,2096362.0
2015-08-12 10:00:00,29.24,29.29,29.15,29.24,2104206.0,23.4517,23.4918,23.3796,23.4517,2104206.0
2015-08-12 10:30:00,29.23,29.31,29.2,29.3,2069504.0,23.4437,23.5079,23.4197,23.4999,2069504.0
2015-08-12 11:00:00,29.3,29.34,29.21,29.25,1414686.0,23.4999,23.5319,23.4277,23.4598,1414686.0
2015-08-12 11:30:00,29.25,29.25,29.09,29.14,951812.0,23.4598,23.4598,23.3314,23.3715,951812.0
2015-08-12 12:00:00,29.14,29.28,29.12,29.26,1024018.0,23.3715,23.4838,23.3555,23.4678,1024018.0
2015-08-12 12:30:00,29.25,29.42,29.22,29.41,1388062.0,23.4598,23.5961,23.4357,23.5881,1388062.0
2015-08-12 13:00:00,29.41,29.5,29.41,29.47,1142148.0,23.5881,23.6603,23.5881,23.6362,1142148.0
2015-08-12 13:30:00,29.47,29.65,29.42,29.63,1441060.0,23.6362,23.7806,23.5961,23.7645,1441060.0
2015-08-12 14:00:00,29.62,29.68,29.58,29.6,1506860.0,23.7565,23.8046,23.7244,23.7405,1506860.0
2015-08-12 14:30:00,29.61,29.73,29.57,29.72,2014826.0,23.7485,23.8447,23.7164,23.8367,2014826.0
2015-08-12 15:00:00,29.71,29.77,29.68,29.77,3041596.0,23.8287,23.8768,23.8046,23.8768,3041596.0
2015-08-12 15:30:00,29.77,29.81,29.68,29.71,4005162.0,23.8768,23.9089,23.8046,23.8287,4005162.0
2015-08-13 09:30:00,29.73,29.89,29.55,29.8,2763062.0,23.8447,23.9731,23.7004,23.9009,2763062.0
2015-08-13 10:00:00,29.8,29.97,29.73,29.78,2445814.0,23.9009,24.0372,23.8447,23.8848,2445814.0
2015-08-13 10:30:00,29.78,29.88,29.74,29.77,1766132.0,23.8848,23.965,23.8528,23.8768,1766132.0
2015-08-13 11:00:00,29.77,29.9,29.75,29.78,1310886.0,23.8768,23.9811,23.8608,23.8848,1310886.0
2015-08-13 11:30:00,29.79,29.9,29.77,29.79,2305336.0,23.8929,23.9811,23.8768,23.8929,2305336.0
2015-08-13 12:00:00,29.79,29.91,29.78,29.9,1566724.0,23.8929,23.9891,23.8848,23.9811,1566724.0
2015-08-13 12:30:00,29.89,29.95,29.87,29.9,1752144.0,23.9731,24.0212,23.957,23.9811,1752144.0
2015-08-13 13:00:00,29.89,29.98,29.88,29.97,1141702.0,23.9731,24.0453,23.965,24.0372,1141702.0
2015-08-13 13:30:00,29.97,29.97,29.86,29.9,805608.0,24.0372,24.0372,23.949,23.9811,805608.0
2015-08-13 14:00:00,29.9,30.03,29.89,30.0,1668012.0,23.9811,24.0854,23.9731,24.0613,1668012.0
2015-08-13 14:30:00,30.0,30.09,29.99,30.09,1732494.0,24.0613,24.1335,24.0533,24.1335,1732494.0
2015-08-13 15:00:00,30.09,30.09,29.91,29.92,2833928.0,24.1335,24.1335,23.9891,23.9971,2833928.0
2015-08-13 15:30:00,29.92,29.93,29.82,29.83,2988704.0,23.9971,24.0052,23.9169,23.9249,2988704.0
2015-08-14 09:30:00,29.72,29.82,29.49,29.5,2567094.0,23.8367,23.9169,23.6523,23.6603,2567094.0
2015-08-14 10:00:00,29.5,29.53,29.39,29.48,1884294.0,23.6603,23.6843,23.572,23.6442,1884294.0
2015-08-14 10:30:00,29.47,29.57,29.43,29.49,2138806.0,23.6362,23.7164,23.6041,23.6523,2138806.0
2015-08-14 11:00:00,29.49,29.49,29.34,29.38,2050410.0,23.6523,23.6523,23.5319,23.564,2050410.0
2015-08-14 11:30:00,29.38,29.46,29.32,29.36,1535356.0,23.564,23.6282,23.5159,23.548,1535356.0
2015-08-14 12:00:00,29.36,29.36,29.24,29.25,1461192.0,23.548,23.548,23.4517,23.4598,1461192.0
2015-08-14 12:30:00,29.25,29.41,29.23,29.36,1732200.0,23.4598,23.5881,23.4437,23.548,1732200.0
2015-08-14 13:00:00,29.36,29.49,29.35,29.45,1526406.0,23.548,23.6523,23.54,23.6202,1526406.0
2015-08-14 13:30:00,29.45,29.49,29.38,29.43,1374652.0,23.6202,23.6523,23.564,23.6041,1374652.0
2015-08-14 14:00:00,29.43,29.48,29.41,29.41,1007162.0,23.6041,23.6442,23.5881,23.5881,1007162.0
2015-08-14 14:30:00,29.41,29.42,29.32,29.36,1208202.0,23.5881,23.5961,23.5159,23.548,1208202.0
2015-08-14 15:00:00,29.36,29.47,29.36,29.42,1466188.0,23.548,23.6362,23.548,23.5961,1466188.0
2015-08-14 15:30:00,29.42,29.48,29.4,29.45,2585404.0,23.5961,23.6442,23.5801,23.6202,2585404.0
2015-08-17 09:30:00,29.38,29.79,29.35,29.71,2033452.0,23.564,23.8929,23.54,23.8287,2033452.0
2015-08-17 10:00:00,29.7,29.81,29.62,29.73,1589892.0,23.8207,23.9089,23.7565,23.8447,1589892.0
2015-08-17 10:30:00,29.73,29.77,29.66,29.75,1426560.0,23.8447,23.8768,23.7886,23.8608,1426560.0
2015-08-17 11:00:00,29.74,29.85,29.74,29.82,978540.0,23.8528,23.941,23.8528,23.9169,978540.0
2015-08-17 11:30:00,29.82,29.92,29.78,29.9,1089106.0,23.9169,23.9971,23.8848,23.9811,1089106.0
2015-08-17 12:00:00,29.9,29.93,29.84,29.9,1090086.0,23.9811,24.0052,23.933,23.9811,1090086.0
2015-08-17 12:30:00,29.9,29.98,29.88,29.98,1240352.0,23.9811,24.0453,23.965,24.0453,1240352.0
2015-08-17 13:00:00,29.98,30.02,29.96,30.02,1475912.0,24.0453,24.0773,24.0292,24.0773,1475912.0
2015-08-17 13:30:00,30.02,30.11,29.98,30.08,1430656.0,24.0773,24.1495,24.0453,24.1255,1430656.0
2015-08-17 14:00:00,30.08,30.15,30.02,30.06,1370822.0,24.1255,24.1816,24.0773,24.1094,1370822.0
2015-08-17 14:30:00,30.06,30.17,30.05,30.13,2541216.0,24.1094,24.1976,24.1014,24.1656,2541216.0
2015-08-17 15:00:00,30.13,30.18,30.11,30.18,2999754.0,24.1656,24.2057,24.1495,24.2057,2999754.0
2015-08-17 15:30:00,30.18,30.25,30.16,30.21,4219802.0,24.2057,24.2618,24.1896,24.2297,4219802.0
2015-08-18 09:30:00,30.25,30.35,30.08,30.22,2511340.0,24.2618,24.342,24.1255,24.2377,2511340.0
2015-08-18 10:00:00,30.22,30.22,30.05,30.05,1629614.0,24.2377,24.2377,24.1014,24.1014,1629614.0
2015-08-18 10:30:00,30.05,30.09,30.0,30.08,1235540.0,24.1014,24.1335,24.0613,24.1255,1235540.0
2015-08-18 11:00:00,30.08,30.08,29.97,29.98,822486.0,24.1255,24.1255,24.0372,24.0453,822486.0
2015-08-18 11:30:00,29.97,29.97,29.89,29.9,817648.0,24.0372,24.0372,23.9731,23.9811,817648.0
2015-08-18 12:00:00,29.9,29.93,29.87,29.88,974190.0,23.9811,24.0052,23.957,23.965,974190.0
2015-08-18 12:30:00,29.88,29.93,29.86,29.88,1308674.0,23.965,24.0052,23.949,23.965,1308674.0
2015-08-18 13:00:00,29.88,29.95,29.84,29.94,602700.0,23.965,24.0212,23.933,24.0132,602700.0
2015-08-18 13:30:00,29.95,29.96,29.86,29.9,1478242.0,24.0212,24.0292,23.949,23.9811,1478242.0
2015-08-18 14:00:00,29.9,30.0,29.89,29.92,1080704.0,23.9811,24.0613,23.9731,23.9971,1080704.0
2015-08-18 14:30:00,29.92,29.92,29.84,29.87,1932838.0,23.9971,23.9971,23.933,23.957,1932838.0
2015-08-18 15:00:00,29.87,29.9,29.84,29.86,1812284.0,23.957,23.9811,23.933,23.949,1812284.0
2015-08-18 15:30:00,29.86,29.91,29.82,29.85,3041586.0,23.949,23.9891,23.9169,23.941,3041586.0
2015-08-19 09:30:00,29.93,30.22,29.93,30.1,6268850.0,24.0052,24.2377,24.0052,24.1415,6268850.0
2015-08-19 10:00:00,30.1,30.36,30.09,30.29,2566396.0,24.1415,24.35,24.1335,24.2939,2566396.0
2015-08-19 10:30:00,30.29,30.31,30.12,30.15,2901680.0,24.2939,24.3099,24.1575,24.1816,2901680.0
2015-08-19 11:00:00,30.16,30.22,30.08,30.11,1872446.0,24.1896,24.2377,24.1255,24.1495,1872446.0
2015-08-19 11:30:00,30.11,30.15,30.0,30.04,1976948.0,24.1495,24.1816,24.0613,24.0934,1976948.0
2015-08-19 12:00:00,30.04,30.09,30.02,30.07,992720.0,24.0934,24.1335,24.0773,24.1174,992720.0
2015-08-19 12:30:00,30.07,30.1,29.98,29.98,957858.0,24.1174,24.1415,24.0453,24.0453,957858.0
2015-08-19 13:00:00,29.98,30.06,29.93,29.99,1244318.0,24.0453,24.1094,24.0052,24.0533,1244318.0
2015-08-19 13:30:00,29.99,30.16,29.97,30.02,1641620.0,24.0533,24.1896,24.0372,24.0773,1641620.0
2015-08-19 14:00:00,30.03,30.25,30.01,30.16,1841784.0,24.0854,24.2618,24.0693,24.1896,1841784.0
2015-08-19 14:30:00,30.16,30.18,29.97,29.97,1497374.0,24.1896,24.2057,24.0372,24.0372,1497374.0
2015-08-19 15:00:00,29.97,30.06,29.93,29.99,1594950.0,24.0372,24.1094,24.0052,24.0533,1594950.0
2015-08-19 15:30:00,29.99,30.07,29.96,29.96,3167564.0,24.0533,24.1174,24.0292,24.0292,3167564.0
2015-08-20 09:30:00,29.54,29.68,29.36,29.38,3092696.0,23.6924,23.8046,23.548,23.564,3092696.0
2015-08-20 10:00:00,29.39,29.48,29.21,29.27,3504078.0,23.572,23.6442,23.4277,23.4758,3504078.0
2015-08-20 10:30:00,29.27,29.36,29.25,29.33,1619774.0,23.4758,23.548,23.4598,23.5239,1619774.0
2015-08-20 11:00:00,29.34,29.38,29.2,29.31,2008708.0,23.5319,23.564,23.4197,23.5079,2008708.0
2015-08-20 11:30:00,29.31,29.31,29.17,29.22,2424206.0,23.5079,23.5079,23.3956,23.4357,2424206.0
2015-08-20 12:00:00,29.22,29.23,29.08,29.13,2321848.0,23.4357,23.4437,23.3234,23.3635,2321848.0
2015-08-20 12:30:00,29.13,29.17,29.03,29.08,1462772.0,23.3635,23.3956,23.2833,23.3234,1462772.0
2015-08-20 13:00:00,29.08,29.2,29.05,29.2,1755278.0,23.3234,23.4197,23.2994,23.4197,1755278.0
2015-08-20 13:30:00,29.2,29.3,29.16,29.24,1964256.0,23.4197,23.4999,23.3876,23.4517,1964256.0
2015-08-20 14:00:00,29.24,29.25,29.11,29.18,1478056.0,23.4517,23.4598,23.3475,23.4036,1478056.0
2015-08-20 14:30:00,29.18,29.3,29.16,29.2,2907904.0,23.4036,23.4999,23.3876,23.4197,2907904.0
2015-08-20 15:00:00,29.21,29.27,29.19,29.27,3153178.0,23.4277,23.4758,23.4116,23.4758,3153178.0
2015-08-20 15:30:00,29.27,29.36,29.15,29.19,5630192.0,23.4758,23.548,23.3796,23.4116,5630192.0
2015-08-21 09:30:00,28.92,29.04,28.61,29.02,4883568.0,23.1951,23.2913,22.9465,23.2753,4883568.0
2015-08-21 10:00:00,29.01,29.01,28.89,28.95,2526090.0,23.2673,23.2673,23.171,23.2191,2526090.0
2015-08-21 10:30:00,28.95,28.97,28.77,28.88,2762080.0,23.2191,23.2352,23.0748,23.163,2762080.0
2015-08-21 11:00:00,28.88,28.91,28.61,28.64,2890632.0,23.163,23.1871,22.9465,22.9705,2890632.0
2015-08-21 11:30:00,28.64,28.7,28.49,28.67,2199066.0,22.9705,23.0186,22.8502,22.9946,2199066.0
2015-08-21 12:00:00,28.67,28.8,28.66,28.75,2334856.0,22.9946,23.0988,22.9866,23.0587,2334856.0
2015-08-21 12:30:00,28.75,28.79,28.71,28.71,2153720.0,23.0587,23.0908,23.0267,23.0267,2153720.0
2015-08-21 13:00:00,28.72,28.86,28.7,28.85,1811016.0,23.0347,23.147,23.0186,23.1389,1811016.0
2015-08-21 13:30:00,28.85,28.86,28.76,28.8,1927728.0,23.1389,23.147,23.0668,23.0988,1927728.0
2015-08-21 14:00:00,28.81,28.86,28.72,28.75,1814944.0,23.1069,23.147,23.0347,23.0587,1814944.0
2015-08-21 14:30:00,28.76,28.8,28.61,28.66,2206780.0,23.0668,23.0988,22.9465,22.9866,2206780.0
2015-08-21 15:00:00,28.66,28.68,28.44,28.51,2839972.0,22.9866,23.0026,22.8101,22.8663,2839972.0
2015-08-21 15:30:00,28.52,28.54,28.3,28.42,8161390.0,22.8743,22.8903,22.6978,22.7941,8161390.0
2015-08-24 09:30:00,26.68,27.82,25.0,27.1,6119684.0,21.3985,22.3128,20.0511,21.7354,6119684.0
2015-08-24 10:00:00,27.1,28.04,27.05,28.0,5814422.0,21.7354,22.4893,21.6953,22.4572,5814422.0
2015-08-24 10:30:00,28.0,28.0,27.63,27.78,3389654.0,22.4572,22.4572,22.1605,22.2808,3389654.0
2015-08-24 11:00:00,27.78,27.8,27.49,27.67,2367362.0,22.2808,22.2968,22.0482,22.1925,2367362.0
2015-08-24 11:30:00,27.67,28.04,27.62,27.99,2275584.0,22.1925,22.4893,22.1524,22.4492,2275584.0
2015-08-24 12:00:00,27.99,28.08,27.78,28.04,3204996.0,22.4492,22.5214,22.2808,22.4893,3204996.0
2015-08-24 12:30:00,28.04,28.15,27.98,27.99,2602012.0,22.4893,22.5775,22.4412,22.4492,2602012.0
2015-08-24 13:00:00,27.98,28.15,27.94,28.0,2405730.0,22.4412,22.5775,22.4091,22.4572,2405730.0
2015-08-24 13:30:00,28.0,28.0,27.6,27.6,1891854.0,22.4572,22.4572,22.1364,22.1364,1891854.0
2015-08-24 14:00:00,27.6,27.75,27.48,27.57,2408568.0,22.1364,22.2567,22.0401,22.1123,2408568.0
2015-08-24 14:30:00,27.57,27.63,27.15,27.16,2574066.0,22.1123,22.1605,21.7755,21.7835,2574066.0
2015-08-24 15:00:00,27.16,27.32,27.05,27.17,4368074.0,21.7835,21.9118,21.6953,21.7915,4368074.0
2015-08-24 15:30:00,27.18,27.86,27.11,27.21,6110422.0,21.7995,22.3449,21.7434,21.8236,6110422.0
2015-08-25 09:30:00,27.93,28.0,27.39,27.72,4260996.0,22.4011,22.4572,21.968,22.2326,4260996.0
2015-08-25 10:00:00,27.72,27.86,27.6,27.66,2329138.0,22.2326,22.3449,22.1364,22.1845,2329138.0
2015-08-25 10:30:00,27.66,27.73,27.6,27.67,1571858.0,22.1845,22.2407,22.1364,22.1925,1571858.0
2015-08-25 11:00:00,27.67,27.93,27.67,27.8,1450118.0,22.1925,22.4011,22.1925,22.2968,1450118.0
2015-08-25 11:30:00,27.8,27.86,27.69,27.71,1196770.0,22.2968,22.3449,22.2086,22.2246,1196770.0
2015-08-25 12:00:00,27.71,27.77,27.64,27.77,1218548.0,22.2246,22.2727,22.1685,22.2727,1218548.0
2015-08-25 12:30:00,27.77,27.79,27.68,27.68,910922.0,22.2727,22.2888,22.2006,22.2006,910922.0
2015-08-25 13:00:00,27.68,27.71,27.47,27.49,1353360.0,22.2006,22.2246,22.0321,22.0482,1353360.0
2015-08-25 13:30:00,27.49,27.67,27.49,27.66,1854528.0,22.0482,22.1925,22.0482,22.1845,1854528.0
2015-08-25 14:00:00,27.66,27.66,27.5,27.61,2114690.0,22.1845,22.1845,22.0562,22.1444,2114690.0
2015-08-25 14:30:00,27.61,27.83,27.59,27.8,1328314.0,22.1444,22.3209,22.1284,22.2968,1328314.0
2015-08-25 15:00:00,27.8,27.83,27.38,27.42,2423084.0,22.2968,22.3209,21.9599,21.992,2423084.0
2015-08-25 15:30:00,27.42,27.43,26.92,26.93,5775466.0,21.992,22.0,21.591,21.599,5775466.0
2015-08-26 09:30:00,27.59,27.62,27.27,27.37,3045908.0,22.1284,22.1524,21.8717,21.9519,3045908.0
2015-08-26 10:00:00,27.36,27.47,27.09,27.27,2565042.0,21.9439,22.0321,21.7273,21.8717,2565042.0
2015-08-26 10:30:00,27.27,27.45,27.17,27.29,1968988.0,21.8717,22.0161,21.7915,21.8878,1968988.0
2015-08-26 11:00:00,27.29,27.38,27.18,27.28,2095412.0,21.8878,21.9599,21.7995,21.8797,2095412.0
2015-08-26 11:30:00,27.28,27.32,27.02,27.11,2076344.0,21.8797,21.9118,21.6712,21.7434,2076344.0
2015-08-26 12:00:00,27.11,27.18,27.02,27.06,1194296.0,21.7434,21.7995,21.6712,21.7033,1194296.0
2015-08-26 12:30:00,27.05,27.16,26.94,27.16,1166498.0,21.6953,21.7835,21.607,21.7835,1166498.0
2015-08-26 13:00:00,27.17,27.28,27.07,27.28,1101786.0,21.7915,21.8797,21.7113,21.8797,1101786.0
2015-08-26 13:30:00,27.28,27.4,27.22,27.38,1278058.0,21.8797,21.976,21.8316,21.9599,1278058.0
2015-08-26 14:00:00,27.38,27.39,27.21,27.25,1507904.0,21.9599,21.968,21.8236,21.8557,1507904.0
2015-08-26 14:30:00,27.25,27.5,27.2,27.45,1550430.0,21.8557,22.0562,21.8156,22.0161,1550430.0
2015-08-26 15:00:00,27.45,27.76,27.4,27.58,2562540.0,22.0161,22.2647,21.976,22.1204,2562540.0
2015-08-26 15:30:00,27.58,27.77,27.53,27.68,4957720.0,22.1204,22.2727,22.0802,22.2006,4957720.0
2015-08-27 09:30:00,27.95,28.22,27.81,28.11,3007796.0,22.4171,22.6337,22.3048,22.5454,3007796.0
2015-08-27 10:00:00,28.11,28.21,28.03,28.14,2069510.0,22.5454,22.6256,22.4813,22.5695,2069510.0
2015-08-27 10:30:00,28.14,28.23,28.08,28.21,1747106.0,22.5695,22.6417,22.5214,22.6256,1747106.0
2015-08-27 11:00:00,28.21,28.33,28.18,28.25,1452450.0,22.6256,22.7219,22.6016,22.6577,1452450.0
2015-08-27 11:30:00,28.25,28.29,28.19,28.27,1191142.0,22.6577,22.6898,22.6096,22.6738,1191142.0
2015-08-27 12:00:00,28.27,28.4,28.24,28.34,948958.0,22.6738,22.778,22.6497,22.7299,948958.0
2015-08-27 12:30:00,28.35,28.43,28.29,28.4,1516598.0,22.7379,22.8021,22.6898,22.778,1516598.0
2015-08-27 13:00:00,28.4,28.41,28.25,28.28,1358752.0,22.778,22.786,22.6577,22.6818,1358752.0
2015-08-27 13:30:00,28.28,28.29,28.17,28.24,1493128.0,22.6818,22.6898,22.5936,22.6497,1493128.0
2015-08-27 14:00:00,28.25,28.25,27.95,28.0,1495292.0,22.6577,22.6577,22.4171,22.4572,1495292.0
2015-08-27 14:30:00,28.0,28.1,27.83,27.85,2237342.0,22.4572,22.5374,22.3209,22.3369,2237342.0
2015-08-27 15:00:00,27.85,28.13,27.73,28.11,4134508.0,22.3369,22.5615,22.2407,22.5454,4134508.0
2015-08-27 15:30:00,28.11,28.4,28.04,28.39,4550580.0,22.5454,22.778,22.4893,22.77,4550580.0
2015-08-28 09:30:00,28.3,28.38,28.17,28.32,1855656.0,22.6978,22.762,22.5936,22.7139,1855656.0
2015-08-28 10:00:00,28.31,28.36,28.13,28.32,1558986.0,22.7058,22.7459,22.5615,22.7139,1558986.0
2015-08-28 10:30:00,28.32,28.35,28.18,28.29,1413562.0,22.7139,22.7379,22.6016,22.6898,1413562.0
2015-08-28 11:00:00,28.28,28.42,28.28,28.41,1161840.0,22.6818,22.7941,22.6818,22.786,1161840.0
2015-08-28 11:30:00,28.41,28.42,28.14,28.22,3414000.0,22.786,22.7941,22.5695,22.6337,3414000.0
2015-08-28 12:00:00,28.22,28.26,28.15,28.18,884852.0,22.6337,22.6657,22.5775,22.6016,884852.0
2015-08-28 12:30:00,28.18,28.25,28.1,28.14,1331214.0,22.6016,22.6577,22.5374,22.5695,1331214.0
2015-08-28 13:00:00,28.15,28.28,28.13,28.17,768640.0,22.5775,22.6818,22.5615,22.5936,768640.0
2015-08-28 13:30:00,28.17,28.22,28.09,28.17,858352.0,22.5936,22.6337,22.5294,22.5936,858352.0
2015-08-28 14:00:00,28.17,28.27,28.15,28.26,847206.0,22.5936,22.6738,22.5775,22.6657,847206.0
2015-08-28 14:30:00,28.27,28.38,28.2,28.33,953850.0,22.6738,22.762,22.6176,22.7219,953850.0
2015-08-28 15:00:00,28.34,28.36,28.23,28.28,1583968.0,22.7299,22.7459,22.6417,22.6818,1583968.0
2015-08-28 15:30:00,28.28,28.42,28.2,28.38,2762748.0,22.6818,22.7941,22.6176,22.762,2762748.0
2015-08-31 09:30:00,28.36,28.36,28.08,28.08,1805276.0,22.7459,22.7459,22.5214,22.5214,1805276.0
2015-08-31 10:00:00,28.09,28.09,27.98,28.05,1732664.0,22.5294,22.5294,22.4412,22.4973,1732664.0
2015-08-31 10:30:00,28.05,28.21,28.04,28.18,1085848.0,22.4973,22.6256,22.4893,22.6016,1085848.0
2015-08-31 11:00:00,28.17,28.25,28.04,28.24,1333106.0,22.5936,22.6577,22.4893,22.6497,1333106.0
2015-08-31 11:30:00,28.24,28.38,28.22,28.29,958984.0,22.6497,22.762,22.6337,22.6898,958984.0
2015-08-31 12:00:00,28.29,28.33,28.23,28.31,837310.0,22.6898,22.7219,22.6417,22.7058,837310.0
2015-08-31 12:30:00,28.31,28.33,28.24,28.24,599802.0,22.7058,22.7219,22.6497,22.6497,599802.0
2015-08-31 13:00:00,28.24,28.28,28.21,28.24,550168.0,22.6497,22.6818,22.6256,22.6497,550168.0
2015-08-31 13:30:00,28.24,28.24,28.17,28.18,574816.0,22.6497,22.6497,22.5936,22.6016,574816.0
2015-08-31 14:00:00,28.19,28.25,28.07,28.15,1041012.0,22.6096,22.6577,22.5134,22.5775,1041012.0
2015-08-31 14:30:00,28.15,28.17,28.0,28.03,1196652.0,22.5775,22.5936,22.4572,22.4813,1196652.0
2015-08-31 15:00:00,28.03,28.16,28.02,28.14,1845468.0,22.4813,22.5855,22.4732,22.5695,1845468.0
2015-08-31 15:30:00,28.13,28.25,28.13,28.16,3195848.0,22.5615,22.6577,22.5615,22.5855,3195848.0
2015-09-01 09:30:00,27.51,27.97,27.5,27.91,2860054.0,22.0642,22.4331,22.0562,22.385,2860054.0
2015-09-01 10:00:00,27.9,28.05,27.75,28.05,2561234.0,22.377,22.4973,22.2567,22.4973,2561234.0
2015-09-01 10:30:00,28.05,28.08,27.83,27.89,1930300.0,22.4973,22.5214,22.3209,22.369,1930300.0
2015-09-01 11:00:00,27.9,28.0,27.84,27.86,1247444.0,22.377,22.4572,22.3289,22.3449,1247444.0
2015-09-01 11:30:00,27.86,27.9,27.79,27.86,1697372.0,22.3449,22.377,22.2888,22.3449,1697372.0
2015-09-01 12:00:00,27.86,27.91,27.75,27.75,1118704.0,22.3449,22.385,22.2567,22.2567,1118704.0
2015-09-01 12:30:00,27.75,27.79,27.67,27.75,1495834.0,22.2567,22.2888,22.1925,22.2567,1495834.0
2015-09-01 13:00:00,27.75,27.85,27.68,27.83,1236112.0,22.2567,22.3369,22.2006,22.3209,1236112.0
2015-09-01 13:30:00,27.83,27.85,27.67,27.73,1066106.0,22.3209,22.3369,22.1925,22.2407,1066106.0
2015-09-01 14:00:00,27.73,27.74,27.56,27.59,1366174.0,22.2407,22.2487,22.1043,22.1284,1366174.0
2015-09-01 14:30:00,27.59,27.68,27.57,27.59,2289070.0,22.1284,22.2006,22.1123,22.1284,2289070.0
2015-09-01 15:00:00,27.59,27.73,27.54,27.57,2682970.0,22.1284,22.2407,22.0883,22.1123,2682970.0
2015-09-01 15:30:00,27.57,27.63,27.4,27.51,5970444.0,22.1123,22.1605,21.976,22.0642,5970444.0
2015-09-02 09:30:00,27.99,28.09,27.84,27.91,4070492.0,22.4492,22.5294,22.3289,22.385,4070492.0
2015-09-02 10:00:00,27.9,27.98,27.84,27.85,2890932.0,22.377,22.4412,22.3289,22.3369,2890932.0
2015-09-02 10:30:00,27.84,27.94,27.79,27.94,1810404.0,22.3289,22.4091,22.2888,22.4091,1810404.0
2015-09-02 11:00:00,27.94,27.97,27.79,27.85,1292176.0,22.4091,22.4331,22.2888,22.3369,1292176.0
2015-09-02 11:30:00,27.85,27.87,27.63,27.7,1873252.0,22.3369,22.3529,22.1605,22.2166,1873252.0
2015-09-02 12:00:00,27.7,27.78,27.65,27.74,1473442.0,22.2166,22.2808,22.1765,22.2487,1473442.0
2015-09-02 12:30:00,27.74,27.88,27.73,27.83,1596218.0,22.2487,22.361,22.2407,22.3209,1596218.0
2015-09-02 13:00:00,27.83,27.9,27.75,27.86,1997818.0,22.3209,22.377,22.2567,22.3449,1997818.0
2015-09-02 13:30:00,27.86,27.88,27.81,27.83,1835612.0,22.3449,22.361,22.3048,22.3209,1835612.0
2015-09-02 14:00:00,27.83,27.98,27.79,27.86,1607478.0,22.3209,22.4412,22.2888,22.3449,1607478.0
2015-09-02 14:30:00,27.87,27.92,27.75,27.84,1086438.0,22.3529,22.393,22.2567,22.3289,1086438.0
2015-09-02 15:00:00,27.84,27.92,27.71,27.82,2406492.0,22.3289,22.393,22.2246,22.3128,2406492.0
2015-09-02 15:30:00,27.82,27.95,27.8,27.94,5275218.0,22.3128,22.4171,22.2968,22.4091,5275218.0
2015-09-03 09:30:00,28.09,28.43,28.06,28.27,2672684.0,22.5294,22.8021,22.5053,22.6738,2672684.0
2015-09-03 10:00:00,28.28,28.34,28.21,28.31,1636676.0,22.6818,22.7299,22.6256,22.7058,1636676.0
2015-09-03 10:30:00,28.31,28.44,28.27,28.4,1195362.0,22.7058,22.8101,22.6738,22.778,1195362.0
2015-09-03 11:00:00,28.4,28.42,28.27,28.34,1684458.0,22.778,22.7941,22.6738,22.7299,1684458.0
2015-09-03 11:30:00,28.34,28.37,28.27,28.32,1201036.0,22.7299,22.754,22.6738,22.7139,1201036.0
2015-09-03 12:00:00,28.32,28.38,28.3,28.31,846852.0,22.7139,22.762,22.6978,22.7058,846852.0
2015-09-03 12:30:00,28.31,28.33,28.24,28.27,1603218.0,22.7058,22.7219,22.6497,22.6738,1603218.0
2015-09-03 13:00:00,28.27,28.28,28.13,28.15,1190358.0,22.6738,22.6818,22.5615,22.5775,1190358.0
2015-09-03 13:30:00,28.15,28.18,28.08,28.08,1041630.0,22.5775,22.6016,22.5214,22.5214,1041630.0
2015-09-03 14:00:00,28.08,28.14,28.04,28.11,1000906.0,22.5214,22.5695,22.4893,22.5454,1000906.0
2015-09-03 14:30:00,28.11,28.23,28.1,28.16,1050334.0,22.5454,22.6417,22.5374,22.5855,1050334.0
2015-09-03 15:00:00,28.16,28.19,28.08,28.09,1257690.0,22.5855,22.6096,22.5214,22.5294,1257690.0
2015-09-03 15:30:00,28.08,28.2,28.01,28.11,3815334.0,22.5214,22.6176,22.4652,22.5454,3815334.0
2015-09-04 09:30:00,27.71,27.89,27.6,27.67,2526886.0,22.2246,22.369,22.1364,22.1925,2526886.0
2015-09-04 10:00:00,27.67,27.9,27.61,27.89,1581522.0,22.1925,22.377,22.1444,22.369,1581522.0
2015-09-04 10:30:00,27.89,27.95,27.8,27.86,949164.0,22.369,22.4171,22.2968,22.3449,949164.0
2015-09-04 11:00:00,27.86,27.89,27.8,27.86,1235770.0,22.3449,22.369,22.2968,22.3449,1235770.0
2015-09-04 11:30:00,27.86,27.91,27.8,27.89,1417152.0,22.3449,22.385,22.2968,22.369,1417152.0
2015-09-04 12:00:00,27.89,27.89,27.7,27.71,894336.0,22.369,22.369,22.2166,22.2246,894336.0
2015-09-04 12:30:00,27.71,27.74,27.63,27.63,871854.0,22.2246,22.2487,22.1605,22.1605,871854.0
2015-09-04 13:00:00,27.64,27.69,27.61,27.67,1205126.0,22.1685,22.2086,22.1444,22.1925,1205126.0
2015-09-04 13:30:00,27.67,27.77,27.64,27.73,1206552.0,22.1925,22.2727,22.1685,22.2407,1206552.0
2015-09-04 14:00:00,27.73,27.74,27.68,27.74,993548.0,22.2407,22.2487,22.2006,22.2487,993548.0
2015-09-04 14:30:00,27.74,27.83,27.7,27.81,1042232.0,22.2487,22.3209,22.2166,22.3048,1042232.0
2015-09-04 15:00:00,27.81,27.87,27.78,27.85,1536834.0,22.3048,22.3529,22.2808,22.3369,1536834.0
2015-09-04 15:30:00,27.85,28.03,27.82,27.89,3771886.0,22.3369,22.4813,22.3128,22.369,3771886.0
2015-09-08 09:30:00,28.36,28.54,28.27,28.34,2473748.0,22.7459,22.8903,22.6738,22.7299,2473748.0
2015-09-08 10:00:00,28.35,28.43,28.3,28.41,2312484.0,22.7379,22.8021,22.6978,22.786,2312484.0
2015-09-08 10:30:00,28.41,28.41,28.24,28.34,2088090.0,22.786,22.786,22.6497,22.7299,2088090.0
2015-09-08 11:00:00,28.33,28.33,28.26,28.29,569714.0,22.7219,22.7219,22.6657,22.6898,569714.0
2015-09-08 11:30:00,28.29,28.31,28.25,28.28,793992.0,22.6898,22.7058,22.6577,22.6818,793992.0
2015-09-08 12:00:00,28.27,28.43,28.25,28.42,635466.0,22.6738,22.8021,22.6577,22.7941,635466.0
2015-09-08 12:30:00,28.42,28.43,28.35,28.36,572172.0,22.7941,22.8021,22.7379,22.7459,572172.0
2015-09-08 13:00:00,28.36,28.38,28.25,28.27,713100.0,22.7459,22.762,22.6577,22.6738,713100.0
2015-09-08 13:30:00,28.28,28.38,28.25,28.38,701072.0,22.6818,22.762,22.6577,22.762,701072.0
2015-09-08 14:00:00,28.38,28.41,28.34,28.41,733188.0,22.762,22.786,22.7299,22.786,733188.0
2015-09-08 14:30:00,28.41,28.45,28.37,28.4,1344304.0,22.786,22.8181,22.754,22.778,1344304.0
2015-09-08 15:00:00,28.4,28.46,28.39,28.45,1280658.0,22.778,22.8261,22.77,22.8181,1280658.0
2015-09-08 15:30:00,28.46,28.58,28.45,28.55,3266830.0,22.8261,22.9224,22.8181,22.8983,3266830.0
2015-09-09 09:30:00,28.96,28.96,28.74,28.93,2796130.0,23.2272,23.2272,23.0507,23.2031,2796130.0
2015-09-09 10:00:00,28.93,28.93,28.84,28.86,1870072.0,23.2031,23.2031,23.1309,23.147,1870072.0
2015-09-09 10:30:00,28.86,28.9,28.81,28.86,2085948.0,23.147,23.179,23.1069,23.147,2085948.0
2015-09-09 11:00:00,28.86,28.9,28.83,28.88,1354084.0,23.147,23.179,23.1229,23.163,1354084.0
2015-09-09 11:30:00,28.88,28.93,28.85,28.9,991140.0,23.163,23.2031,23.1389,23.179,991140.0
2015-09-09 12:00:00,28.9,29.09,28.89,29.04,1419310.0,23.179,23.3314,23.171,23.2913,1419310.0
2015-09-09 12:30:00,29.04,29.05,28.92,28.93,1834678.0,23.2913,23.2994,23.1951,23.2031,1834678.0
2015-09-09 13:00:00,28.93,28.97,28.88,28.89,1131412.0,23.2031,23.2352,23.163,23.171,1131412.0
2015-09-09 13:30:00,28.88,28.88,28.74,28.75,2383944.0,23.163,23.163,23.0507,23.0587,2383944.0
2015-09-09 14:00:00,28.75,28.78,28.68,28.75,1135856.0,23.0587,23.0828,23.0026,23.0587,1135856.0
2015-09-09 14:30:00,28.75,28.75,28.59,28.59,945022.0,23.0587,23.0587,22.9304,22.9304,945022.0
2015-09-09 15:00:00,28.58,28.66,28.52,28.54,1471778.0,22.9224,22.9866,22.8743,22.8903,1471778.0
2015-09-09 15:30:00,28.54,28.54,28.28,28.34,2775170.0,22.8903,22.8903,22.6818,22.7299,2775170.0
2015-09-10 09:30:00,28.25,28.32,28.0,28.11,2961102.0,22.6577,22.7139,22.4572,22.5454,2961102.0
2015-09-10 10:00:00,28.11,28.27,28.1,28.23,1205280.0,22.5454,22.6738,22.5374,22.6417,1205280.0
2015-09-10 10:30:00,28.23,28.47,28.23,28.35,1596702.0,22.6417,22.8342,22.6417,22.7379,1596702.0
2015-09-10 11:00:00,28.35,28.36,28.08,28.21,1453866.0,22.7379,22.7459,22.5214,22.6256,1453866.0
2015-09-10 11:30:00,28.21,28.35,28.18,28.3,1629490.0,22.6256,22.7379,22.6016,22.6978,1629490.0
2015-09-10 12:00:00,28.3,28.37,28.25,28.27,787344.0,22.6978,22.754,22.6577,22.6738,787344.0
2015-09-10 12:30:00,28.27,28.36,28.25,28.27,868162.0,22.6738,22.7459,22.6577,22.6738,868162.0
2015-09-10 13:00:00,28.27,28.36,28.19,28.34,1018752.0,22.6738,22.7459,22.6096,22.7299,1018752.0
2015-09-10 13:30:00,28.35,28.47,28.3,28.39,1029070.0,22.7379,22.8342,22.6978,22.77,1029070.0
2015-09-10 14:00:00,28.39,28.45,28.35,28.38,911522.0,22.77,22.8181,22.7379,22.762,911522.0
2015-09-10 14:30:00,28.38,28.42,28.27,28.27,887012.0,22.762,22.7941,22.6738,22.6738,887012.0
2015-09-10 15:00:00,28.27,28.35,28.23,28.27,1529996.0,22.6738,22.7379,22.6417,22.6738,1529996.0
2015-09-10 15:30:00,28.27,28.31,28.21,28.28,3192992.0,22.6738,22.7058,22.6256,22.6818,3192992.0
2015-09-11 09:30:00,28.13,28.24,28.04,28.1,1957668.0,22.5615,22.6497,22.4893,22.5374,1957668.0
2015-09-11 10:00:00,28.09,28.18,27.97,28.18,1435644.0,22.5294,22.6016,22.4331,22.6016,1435644.0
2015-09-11 10:30:00,28.18,28.32,28.14,28.15,1274336.0,22.6016,22.7139,22.5695,22.5775,1274336.0
2015-09-11 11:00:00,28.15,28.17,28.07,28.16,665338.0,22.5775,22.5936,22.5134,22.5855,665338.0
2015-09-11 11:30:00,28.16,28.17,28.09,28.13,1092134.0,22.5855,22.5936,22.5294,22.5615,1092134.0
2015-09-11 12:00:00,28.13,28.23,28.12,28.16,1420022.0,22.5615,22.6417,22.5535,22.5855,1420022.0
2015-09-11 12:30:00,28.17,28.25,28.13,28.18,1061460.0,22.5936,22.6577,22.5615,22.6016,1061460.0
2015-09-11 13:00:00,28.19,28.2,28.06,28.09,1198210.0,22.6096,22.6176,22.5053,22.5294,1198210.0
2015-09-11 13:30:00,28.09,28.11,28.05,28.1,737276.0,22.5294,22.5454,22.4973,22.5374,737276.0
2015-09-11 14:00:00,28.09,28.13,28.05,28.11,608764.0,22.5294,22.5615,22.4973,22.5454,608764.0
2015-09-11 14:30:00,28.1,28.17,28.08,28.12,918266.0,22.5374,22.5936,22.5214,22.5535,918266.0
2015-09-11 15:00:00,28.12,28.21,28.09,28.13,1728002.0,22.5535,22.6256,22.5294,22.5615,1728002.0
2015-09-11 15:30:00,28.13,28.21,28.1,28.2,3186486.0,22.5615,22.6256,22.5374,22.6176,3186486.0
2015-09-14 09:30:00,28.35,28.35,27.95,28.03,2015870.0,22.7379,22.7379,22.4171,22.4813,2015870.0
2015-09-14 10:00:00,28.02,28.05,27.93,27.95,1449224.0,22.4732,22.4973,22.4011,22.4171,1449224.0
2015-09-14 10:30:00,27.95,28.07,27.92,27.93,1469982.0,22.4171,22.5134,22.393,22.4011,1469982.0
2015-09-14 11:00:00,27.93,28.01,27.9,27.93,1125982.0,22.4011,22.4652,22.377,22.4011,1125982.0
2015-09-14 11:30:00,27.93,27.97,27.91,27.96,1212292.0,22.4011,22.4331,22.385,22.4251,1212292.0
2015-09-14 12:00:00,27.95,28.0,27.94,27.99,883242.0,22.4171,22.4572,22.4091,22.4492,883242.0
2015-09-14 12:30:00,28.0,28.01,27.9,27.92,802154.0,22.4572,22.4652,22.377,22.393,802154.0
2015-09-14 13:00:00,27.92,27.99,27.9,27.96,676806.0,22.393,22.4492,22.377,22.4251,676806.0
2015-09-14 13:30:00,27.96,28.05,27.95,28.05,910210.0,22.4251,22.4973,22.4171,22.4973,910210.0
2015-09-14 14:00:00,28.05,28.08,28.01,28.05,795258.0,22.4973,22.5214,22.4652,22.4973,795258.0
2015-09-14 14:30:00,28.04,28.12,28.03,28.11,1223420.0,22.4893,22.5535,22.4813,22.5454,1223420.0
2015-09-14 15:00:00,28.11,28.15,28.07,28.12,1331970.0,22.5454,22.5775,22.5134,22.5535,1331970.0
2015-09-14 15:30:00,28.12,28.15,28.07,28.13,1849320.0,22.5535,22.5775,22.5134,22.5615,1849320.0
2015-09-15 09:30:00,28.1,28.4,27.94,28.07,1625052.0,22.5374,22.778,22.4091,22.5134,1625052.0
2015-09-15 10:00:00,28.07,28.22,28.06,28.18,1208096.0,22.5134,22.6337,22.5053,22.6016,1208096.0
2015-09-15 10:30:00,28.18,28.39,28.18,28.34,1386996.0,22.6016,22.77,22.6016,22.7299,1386996.0
2015-09-15 11:00:00,28.34,28.35,28.22,28.25,962432.0,22.7299,22.7379,22.6337,22.6577,962432.0
2015-09-15 11:30:00,28.25,28.3,28.21,28.27,656836.0,22.6577,22.6978,22.6256,22.6738,656836.0
2015-09-15 12:00:00,28.28,28.34,28.27,28.33,672298.0,22.6818,22.7299,22.6738,22.7219,672298.0
2015-09-15 12:30:00,28.33,28.37,28.31,28.33,587610.0,22.7219,22.754,22.7058,22.7219,587610.0
2015-09-15 13:00:00,28.33,28.43,28.29,28.41,778018.0,22.7219,22.8021,22.6898,22.786,778018.0
2015-09-15 13:30:00,28.41,28.47,28.4,28.43,785170.0,22.786,22.8342,22.778,22.8021,785170.0
2015-09-15 14:00:00,28.43,28.52,28.43,28.5,694116.0,22.8021,22.8743,22.8021,22.8582,694116.0
2015-09-15 14:30:00,28.5,28.57,28.49,28.56,832144.0,22.8582,22.9144,22.8502,22.9064,832144.0
2015-09-15 15:00:00,28.57,28.64,28.55,28.64,1450044.0,22.9144,22.9705,22.8983,22.9705,1450044.0
2015-09-15 15:30:00,28.64,28.64,28.54,28.57,3011310.0,22.9705,22.9705,22.8903,22.9144,3011310.0
2015-09-16 09:30:00,28.61,28.86,28.52,28.61,2338102.0,22.9465,23.147,22.8743,22.9465,2338102.0
2015-09-16 10:00:00,28.6,28.63,28.49,28.5,1893954.0,22.9384,22.9625,22.8502,22.8582,1893954.0
2015-09-16 10:30:00,28.5,28.71,28.5,28.7,1441992.0,22.8582,23.0267,22.8582,23.0186,1441992.0
2015-09-16 11:00:00,28.7,28.86,28.67,28.83,1700128.0,23.0186,23.147,22.9946,23.1229,1700128.0
2015-09-16 11:30:00,28.83,28.9,28.75,28.86,910298.0,23.1229,23.179,23.0587,23.147,910298.0
2015-09-16 12:00:00,28.86,28.91,28.81,28.86,785136.0,23.147,23.1871,23.1069,23.147,785136.0
2015-09-16 12:30:00,28.87,29.04,28.86,29.0,1633334.0,23.155,23.2913,23.147,23.2593,1633334.0
2015-09-16 13:00:00,29.0,29.02,28.86,28.86,1174892.0,23.2593,23.2753,23.147,23.147,1174892.0
2015-09-16 13:30:00,28.86,28.97,28.86,28.94,960350.0,23.147,23.2352,23.147,23.2111,960350.0
2015-09-16 14:00:00,28.93,28.94,28.75,28.78,1209004.0,23.2031,23.2111,23.0587,23.0828,1209004.0
2015-09-16 14:30:00,28.77,28.9,28.75,28.87,1733808.0,23.0748,23.179,23.0587,23.155,1733808.0
2015-09-16 15:00:00,28.88,28.9,28.83,28.86,2511798.0,23.163,23.179,23.1229,23.147,2511798.0
2015-09-16 15:30:00,28.86,28.93,28.86,28.88,3031374.0,23.147,23.2031,23.147,23.163,3031374.0
2015-09-17 09:30:00,29.08,29.33,28.88,29.28,2753568.0,23.3234,23.5239,23.163,23.4838,2753568.0
2015-09-17 10:00:00,29.28,29.4,29.22,29.24,3047726.0,23.4838,23.5801,23.4357,23.4517,3047726.0
2015-09-17 10:30:00,29.24,29.3,29.2,29.27,1199406.0,23.4517,23.4999,23.4197,23.4758,1199406.0
2015-09-17 11:00:00,29.27,29.31,29.18,29.22,1168146.0,23.4758,23.5079,23.4036,23.4357,1168146.0
2015-09-17 11:30:00,29.23,29.24,29.15,29.2,901436.0,23.4437,23.4517,23.3796,23.4197,901436.0
2015-09-17 12:00:00,29.19,29.24,29.14,29.24,923786.0,23.4116,23.4517,23.3715,23.4517,923786.0
2015-09-17 12:30:00,29.23,29.29,29.21,29.27,1179430.0,23.4437,23.4918,23.4277,23.4758,1179430.0
2015-09-17 13:00:00,29.27,29.39,29.25,29.36,1063270.0,23.4758,23.572,23.4598,23.548,1063270.0
2015-09-17 13:30:00,29.36,29.38,29.27,29.34,1026438.0,23.548,23.564,23.4758,23.5319,1026438.0
2015-09-17 14:00:00,29.35,29.49,29.02,29.21,2095850.0,23.54,23.6523,23.2753,23.4277,2095850.0
2015-09-17 14:30:00,29.21,29.64,29.21,29.57,3452110.0,23.4277,23.7726,23.4277,23.7164,3452110.0
2015-09-17 15:00:00,29.58,29.62,29.21,29.36,3202148.0,23.7244,23.7565,23.4277,23.548,3202148.0
2015-09-17 15:30:00,29.36,29.4,29.18,29.24,4252344.0,23.548,23.5801,23.4036,23.4517,4252344.0
2015-09-18 09:30:00,28.75,29.02,28.71,28.73,9663862.0,23.0587,23.2753,23.0267,23.0427,9663862.0
2015-09-18 10:00:00,28.72,28.99,28.72,28.9,1854866.0,23.0347,23.2512,23.0347,23.179,1854866.0
2015-09-18 10:30:00,28.89,28.91,28.78,28.9,2503510.0,23.171,23.1871,23.0828,23.179,2503510.0
2015-09-18 11:00:00,28.9,29.08,28.88,29.03,2150856.0,23.179,23.3234,23.163,23.2833,2150856.0
2015-09-18 11:30:00,29.03,29.25,29.0,29.17,2936968.0,23.2833,23.4598,23.2593,23.3956,2936968.0
2015-09-18 12:00:00,29.17,29.21,29.01,29.06,1726708.0,23.3956,23.4277,23.2673,23.3074,1726708.0
2015-09-18 12:30:00,29.05,29.1,28.93,29.09,1473900.0,23.2994,23.3395,23.2031,23.3314,1473900.0
2015-09-18 13:00:00,29.09,29.14,28.95,28.98,1449724.0,23.3314,23.3715,23.2191,23.2432,1449724.0
2015-09-18 13:30:00,28.99,29.0,28.77,28.8,2522032.0,23.2512,23.2593,23.0748,23.0988,2522032.0
2015-09-18 14:00:00,28.8,28.93,28.78,28.92,1176970.0,23.0988,23.2031,23.0828,23.1951,1176970.0
2015-09-18 14:30:00,28.92,28.95,28.81,28.87,1633272.0,23.1951,23.2191,23.1069,23.155,1633272.0
2015-09-18 15:00:00,28.87,28.9,28.76,28.79,2440298.0,23.155,23.179,23.0668,23.0908,2440298.0
2015-09-18 15:30:00,28.79,28.81,28.57,28.63,13508664.0,23.0908,23.1069,22.9144,22.9625,13508664.0
2015-09-21 09:30:00,28.81,28.93,28.67,28.81,3056782.0,23.1069,23.2031,22.9946,23.1069,3056782.0
2015-09-21 10:00:00,28.82,28.87,28.75,28.84,2244604.0,23.1149,23.155,23.0587,23.1309,2244604.0
2015-09-21 10:30:00,28.85,29.04,28.84,29.02,1596334.0,23.1389,23.2913,23.1309,23.2753,1596334.0
2015-09-21 11:00:00,29.02,29.13,29.01,29.06,1724828.0,23.2753,23.3635,23.2673,23.3074,1724828.0
2015-09-21 11:30:00,29.06,29.11,28.99,29.02,1639130.0,23.3074,23.3475,23.2512,23.2753,1639130.0
2015-09-21 12:00:00,29.02,29.02,28.88,28.98,927850.0,23.2753,23.2753,23.163,23.2432,927850.0
2015-09-21 12:30:00,28.97,28.98,28.84,28.9,891710.0,23.2352,23.2432,23.1309,23.179,891710.0
2015-09-21 13:00:00,28.89,28.95,28.85,28.93,777950.0,23.171,23.2191,23.1389,23.2031,777950.0
2015-09-21 13:30:00,28.93,29.0,28.9,28.91,905494.0,23.2031,23.2593,23.179,23.1871,905494.0
2015-09-21 14:00:00,28.91,28.95,28.87,28.89,1138224.0,23.1871,23.2191,23.155,23.171,1138224.0
2015-09-21 14:30:00,28.89,29.04,28.87,29.0,1429604.0,23.171,23.2913,23.155,23.2593,1429604.0
2015-09-21 15:00:00,29.0,29.0,28.91,28.94,2368142.0,23.2593,23.2593,23.1871,23.2111,2368142.0
2015-09-21 15:30:00,28.94,28.96,28.85,28.95,4016720.0,23.2111,23.2272,23.1389,23.2191,4016720.0
2015-09-22 09:30:00,28.63,28.79,28.5,28.71,1682128.0,22.9625,23.0908,22.8582,23.0267,1682128.0
2015-09-22 10:00:00,28.71,28.84,28.69,28.73,1390362.0,23.0267,23.1309,23.0106,23.0427,1390362.0
2015-09-22 10:30:00,28.72,28.72,28.47,28.48,1279414.0,23.0347,23.0347,22.8342,22.8422,1279414.0
2015-09-22 11:00:00,28.49,28.55,28.45,28.45,1372960.0,22.8502,22.8983,22.8181,22.8181,1372960.0
2015-09-22 11:30:00,28.45,28.53,28.43,28.48,1050508.0,22.8181,22.8823,22.8021,22.8422,1050508.0
2015-09-22 12:00:00,28.49,28.56,28.43,28.46,775636.0,22.8502,22.9064,22.8021,22.8261,775636.0
2015-09-22 12:30:00,28.46,28.52,28.38,28.4,687334.0,22.8261,22.8743,22.762,22.778,687334.0
2015-09-22 13:00:00,28.4,28.5,28.39,28.45,564824.0,22.778,22.8582,22.77,22.8181,564824.0
2015-09-22 13:30:00,28.45,28.61,28.44,28.61,1219666.0,22.8181,22.9465,22.8101,22.9465,1219666.0
2015-09-22 14:00:00,28.6,28.64,28.55,28.63,1141602.0,22.9384,22.9705,22.8983,22.9625,1141602.0
2015-09-22 14:30:00,28.63,28.78,28.61,28.77,1728448.0,22.9625,23.0828,22.9465,23.0748,1728448.0
2015-09-22 15:00:00,28.77,28.83,28.72,28.82,1312050.0,23.0748,23.1229,23.0347,23.1149,1312050.0
2015-09-22 15:30:00,28.82,28.93,28.81,28.86,2694370.0,23.1149,23.2031,23.1069,23.147,2694370.0
2015-09-23 09:30:00,29.08,29.11,28.79,28.91,914062.0,23.3234,23.3475,23.0908,23.1871,914062.0
2015-09-23 10:00:00,28.9,28.92,28.77,28.77,694244.0,23.179,23.1951,23.0748,23.0748,694244.0
2015-09-23 10:30:00,28.77,28.83,28.72,28.81,1030280.0,23.0748,23.1229,23.0347,23.1069,1030280.0
2015-09-23 11:00:00,28.81,28.83,28.61,28.61,1390222.0,23.1069,23.1229,22.9465,22.9465,1390222.0
2015-09-23 11:30:00,28.62,28.68,28.59,28.63,692222.0,22.9545,23.0026,22.9304,22.9625,692222.0
2015-09-23 12:00:00,28.63,28.64,28.55,28.58,670774.0,22.9625,22.9705,22.8983,22.9224,670774.0
2015-09-23 12:30:00,28.58,28.61,28.56,28.59,630880.0,22.9224,22.9465,22.9064,22.9304,630880.0
2015-09-23 13:00:00,28.58,28.61,28.54,28.55,846882.0,22.9224,22.9465,22.8903,22.8983,846882.0
2015-09-23 13:30:00,28.55,28.71,28.55,28.68,916136.0,22.8983,23.0267,22.8983,23.0026,916136.0
2015-09-23 14:00:00,28.68,28.77,28.67,28.72,783210.0,23.0026,23.0748,22.9946,23.0347,783210.0
2015-09-23 14:30:00,28.72,28.74,28.64,28.67,832062.0,23.0347,23.0507,22.9705,22.9946,832062.0
2015-09-23 15:00:00,28.67,28.73,28.64,28.71,1040578.0,22.9946,23.0427,22.9705,23.0267,1040578.0
2015-09-23 15:30:00,28.71,28.77,28.68,28.69,1444558.0,23.0267,23.0748,23.0026,23.0106,1444558.0
2015-09-24 09:30:00,28.5,28.64,28.18,28.24,1632514.0,22.8582,22.9705,22.6016,22.6497,1632514.0
2015-09-24 10:00:00,28.24,28.28,28.19,28.22,1389778.0,22.6497,22.6818,22.6096,22.6337,1389778.0
2015-09-24 10:30:00,28.22,28.25,28.13,28.14,1009076.0,22.6337,22.6577,22.5615,22.5695,1009076.0
2015-09-24 11:00:00,28.14,28.17,28.07,28.13,1537690.0,22.5695,22.5936,22.5134,22.5615,1537690.0
2015-09-24 11:30:00,28.13,28.21,28.0,28.06,1731880.0,22.5615,22.6256,22.4572,22.5053,1731880.0
2015-09-24 12:00:00,28.06,28.19,28.0,28.18,991482.0,22.5053,22.6096,22.4572,22.6016,991482.0
2015-09-24 12:30:00,28.18,28.27,28.03,28.06,1641102.0,22.6016,22.6738,22.4813,22.5053,1641102.0
2015-09-24 13:00:00,28.06,28.16,28.06,28.1,737088.0,22.5053,22.5855,22.5053,22.5374,737088.0
2015-09-24 13:30:00,28.1,28.2,28.06,28.13,784266.0,22.5374,22.6176,22.5053,22.5615,784266.0
2015-09-24 14:00:00,28.13,28.27,28.1,28.23,882488.0,22.5615,22.6738,22.5374,22.6417,882488.0
2015-09-24 14:30:00,28.23,28.48,28.18,28.4,1312748.0,22.6417,22.8422,22.6016,22.778,1312748.0
2015-09-24 15:00:00,28.4,28.51,28.32,28.48,1995526.0,22.778,22.8663,22.7139,22.8422,1995526.0
2015-09-24 15:30:00,28.48,28.5,28.34,28.41,2331512.0,22.8422,22.8582,22.7299,22.786,2331512.0
2015-09-25 09:30:00,28.73,28.77,28.49,28.67,2163982.0,23.0427,23.0748,22.8502,22.9946,2163982.0
2015-09-25 10:00:00,28.67,28.7,28.55,28.56,1323898.0,22.9946,23.0186,22.8983,22.9064,1323898.0
2015-09-25 10:30:00,28.56,28.59,28.52,28.58,1454016.0,22.9064,22.9304,22.8743,22.9224,1454016.0
2015-09-25 11:00:00,28.58,28.61,28.49,28.5,1223680.0,22.9224,22.9465,22.8502,22.8582,1223680.0
2015-09-25 11:30:00,28.5,28.59,28.47,28.56,821922.0,22.8582,22.9304,22.8342,22.9064,821922.0
2015-09-25 12:00:00,28.56,28.59,28.49,28.59,769366.0,22.9064,22.9304,22.8502,22.9304,769366.0
2015-09-25 12:30:00,28.59,28.64,28.56,28.6,1295474.0,22.9304,22.9705,22.9064,22.9384,1295474.0
2015-09-25 13:00:00,28.6,28.68,28.59,28.64,1283552.0,22.9384,23.0026,22.9304,22.9705,1283552.0
2015-09-25 13:30:00,28.64,28.65,28.6,28.63,972734.0,22.9705,22.9785,22.9384,22.9625,972734.0
2015-09-25 14:00:00,28.62,28.68,28.45,28.47,1435098.0,22.9545,23.0026,22.8181,22.8342,1435098.0
2015-09-25 14:30:00,28.47,28.47,28.24,28.29,2001324.0,22.8342,22.8342,22.6497,22.6898,2001324.0
2015-09-25 15:00:00,28.29,28.29,28.08,28.21,2307622.0,22.6898,22.6898,22.5214,22.6256,2307622.0
2015-09-25 15:30:00,28.21,28.34,28.18,28.28,3035916.0,22.6256,22.7299,22.6016,22.6818,3035916.0
2015-09-28 09:30:00,28.27,28.27,27.75,28.16,3318556.0,22.6738,22.6738,22.2567,22.5855,3318556.0
2015-09-28 10:00:00,28.16,28.16,27.9,27.96,2081818.0,22.5855,22.5855,22.377,22.4251,2081818.0
2015-09-28 10:30:00,27.97,27.98,27.84,27.91,1603512.0,22.4331,22.4412,22.3289,22.385,1603512.0
2015-09-28 11:00:00,27.91,27.91,27.75,27.78,1265958.0,22.385,22.385,22.2567,22.2808,1265958.0
2015-09-28 11:30:00,27.78,27.83,27.73,27.74,2498758.0,22.2808,22.3209,22.2407,22.2487,2498758.0
2015-09-28 12:00:00,27.75,27.78,27.72,27.75,1897026.0,22.2567,22.2808,22.2326,22.2567,1897026.0
2015-09-28 12:30:00,27.75,27.75,27.61,27.64,1749438.0,22.2567,22.2567,22.1444,22.1685,1749438.0
2015-09-28 13:00:00,27.64,27.68,27.61,27.66,2030312.0,22.1685,22.2006,22.1444,22.1845,2030312.0
2015-09-28 13:30:00,27.66,27.75,27.64,27.66,2072646.0,22.1845,22.2567,22.1685,22.1845,2072646.0
2015-09-28 14:00:00,27.66,27.67,27.46,27.52,1640404.0,22.1845,22.1925,22.0241,22.0722,1640404.0
2015-09-28 14:30:00,27.52,27.64,27.46,27.48,1682268.0,22.0722,22.1685,22.0241,22.0401,1682268.0
2015-09-28 15:00:00,27.48,27.48,27.33,27.38,3089160.0,22.0401,22.0401,21.9198,21.9599,3089160.0
2015-09-28 15:30:00,27.38,27.52,27.37,27.4,4933430.0,21.9599,22.0722,21.9519,21.976,4933430.0
2015-09-29 09:30:00,27.58,27.67,27.39,27.55,3587200.0,22.1204,22.1925,21.968,22.0963,3587200.0
2015-09-29 10:00:00,27.55,27.84,27.53,27.83,2883250.0,22.0963,22.3289,22.0802,22.3209,2883250.0
2015-09-29 10:30:00,27.84,27.86,27.71,27.74,3136514.0,22.3289,22.3449,22.2246,22.2487,3136514.0
2015-09-29 11:00:00,27.74,27.75,27.64,27.68,1298450.0,22.2487,22.2567,22.1685,22.2006,1298450.0
2015-09-29 11:30:00,27.68,27.86,27.58,27.77,1366760.0,22.2006,22.3449,22.1204,22.2727,1366760.0
2015-09-29 12:00:00,27.77,27.8,27.67,27.71,1254790.0,22.2727,22.2968,22.1925,22.2246,1254790.0
2015-09-29 12:30:00,27.72,27.74,27.62,27.66,695820.0,22.2326,22.2487,22.1524,22.1845,695820.0
2015-09-29 13:00:00,27.66,27.78,27.65,27.75,1402404.0,22.1845,22.2808,22.1765,22.2567,1402404.0
2015-09-29 13:30:00,27.75,27.81,27.71,27.74,1305158.0,22.2567,22.3048,22.2246,22.2487,1305158.0
2015-09-29 14:00:00,27.73,27.75,27.67,27.74,892690.0,22.2407,22.2567,22.1925,22.2487,892690.0
2015-09-29 14:30:00,27.74,27.75,27.6,27.6,807304.0,22.2487,22.2567,22.1364,22.1364,807304.0
2015-09-29 15:00:00,27.6,27.61,27.4,27.41,2174516.0,22.1364,22.1444,21.976,21.984,2174516.0
2015-09-29 15:30:00,27.41,27.64,27.41,27.57,3746802.0,21.984,22.1685,21.984,22.1123,3746802.0
2015-09-30 09:30:00,27.81,28.21,27.77,28.16,2451242.0,22.3048,22.6256,22.2727,22.5855,2451242.0
2015-09-30 10:00:00,28.15,28.23,28.11,28.15,1768002.0,22.5775,22.6417,22.5454,22.5775,1768002.0
2015-09-30 10:30:00,28.14,28.25,28.11,28.17,1195782.0,22.5695,22.6577,22.5454,22.5936,1195782.0
2015-09-30 11:00:00,28.16,28.31,28.14,28.28,1162244.0,22.5855,22.7058,22.5695,22.6818,1162244.0
2015-09-30 11:30:00,28.28,28.33,28.16,28.21,935508.0,22.6818,22.7219,22.5855,22.6256,935508.0
2015-09-30 12:00:00,28.21,28.23,28.09,28.14,775230.0,22.6256,22.6417,22.5294,22.5695,775230.0
2015-09-30 12:30:00,28.14,28.17,28.07,28.14,1130174.0,22.5695,22.5936,22.5134,22.5695,1130174.0
2015-09-30 13:00:00,28.14,28.19,28.08,28.18,741208.0,22.5695,22.6096,22.5214,22.6016,741208.0
2015-09-30 13:30:00,28.18,28.33,28.16,28.31,1143494.0,22.6016,22.7219,22.5855,22.7058,1143494.0
2015-09-30 14:00:00,28.31,28.37,28.25,28.34,1007936.0,22.7058,22.754,22.6577,22.7299,1007936.0
2015-09-30 14:30:00,28.34,28.37,28.23,28.36,958592.0,22.7299,22.754,22.6417,22.7459,958592.0
2015-09-30 15:00:00,28.36,28.4,28.29,28.36,1607630.0,22.7459,22.778,22.6898,22.7459,1607630.0
2015-09-30 15:30:00,28.36,28.49,28.35,28.42,3748646.0,22.7459,22.8502,22.7379,22.7941,3748646.0
2015-10-01 09:30:00,28.76,28.86,28.45,28.52,2981544.0,23.0668,23.147,22.8181,22.8743,2981544.0
2015-10-01 10:00:00,28.52,28.67,28.4,28.65,2005094.0,22.8743,22.9946,22.778,22.9785,2005094.0
2015-10-01 10:30:00,28.66,28.81,28.6,28.65,2171892.0,22.9866,23.1069,22.9384,22.9785,2171892.0
2015-10-01 11:00:00,28.65,28.68,28.48,28.57,1330168.0,22.9785,23.0026,22.8422,22.9144,1330168.0
2015-10-01 11:30:00,28.57,28.64,28.51,28.55,1320360.0,22.9144,22.9705,22.8663,22.8983,1320360.0
2015-10-01 12:00:00,28.54,28.54,28.43,28.49,968206.0,22.8903,22.8903,22.8021,22.8502,968206.0
2015-10-01 12:30:00,28.49,28.52,28.42,28.44,648680.0,22.8502,22.8743,22.7941,22.8101,648680.0
2015-10-01 13:00:00,28.44,28.44,28.28,28.3,993402.0,22.8101,22.8101,22.6818,22.6978,993402.0
2015-10-01 13:30:00,28.3,28.34,28.27,28.3,1490506.0,22.6978,22.7299,22.6738,22.6978,1490506.0
2015-10-01 14:00:00,28.3,28.51,28.26,28.5,1415874.0,22.6978,22.8663,22.6657,22.8582,1415874.0
2015-10-01 14:30:00,28.5,28.66,28.5,28.61,1394352.0,22.8582,22.9866,22.8582,22.9465,1394352.0
2015-10-01 15:00:00,28.63,28.67,28.57,28.58,903738.0,22.9625,22.9946,22.9144,22.9224,903738.0
2015-10-01 15:30:00,28.59,28.71,28.52,28.7,2909420.0,22.9304,23.0267,22.8743,23.0186,2909420.0
2015-10-02 09:30:00,28.42,28.5,28.28,28.47,1657936.0,22.7941,22.8582,22.6818,22.8342,1657936.0
2015-10-02 10:00:00,28.46,28.47,28.28,28.29,1183362.0,22.8261,22.8342,22.6818,22.6898,1183362.0
2015-10-02 10:30:00,28.29,28.56,28.29,28.56,1174220.0,22.6898,22.9064,22.6898,22.9064,1174220.0
2015-10-02 11:00:00,28.56,28.65,28.52,28.57,1092596.0,22.9064,22.9785,22.8743,22.9144,1092596.0
2015-10-02 11:30:00,28.57,28.65,28.54,28.58,869094.0,22.9144,22.9785,22.8903,22.9224,869094.0
2015-10-02 12:00:00,28.58,28.73,28.58,28.73,844572.0,22.9224,23.0427,22.9224,23.0427,844572.0
2015-10-02 12:30:00,28.73,28.84,28.7,28.75,1382522.0,23.0427,23.1309,23.0186,23.0587,1382522.0
2015-10-02 13:00:00,28.75,28.91,28.75,28.84,1033640.0,23.0587,23.1871,23.0587,23.1309,1033640.0
2015-10-02 13:30:00,28.84,28.93,28.81,28.88,783228.0,23.1309,23.2031,23.1069,23.163,783228.0
2015-10-02 14:00:00,28.88,29.0,28.83,28.97,938292.0,23.163,23.2593,23.1229,23.2352,938292.0
2015-10-02 14:30:00,28.97,29.0,28.9,28.9,828370.0,23.2352,23.2593,23.179,23.179,828370.0
2015-10-02 15:00:00,28.91,29.22,28.89,29.22,2280180.0,23.1871,23.4357,23.171,23.4357,2280180.0
2015-10-02 15:30:00,29.22,29.38,29.21,29.37,4696420.0,23.4357,23.564,23.4277,23.556,4696420.0
2015-10-05 09:30:00,29.57,29.68,29.45,29.57,1681896.0,23.8159,23.9045,23.7192,23.8159,1681896.0
2015-10-05 10:00:00,29.57,29.66,29.44,29.64,1132880.0,23.8159,23.8884,23.7112,23.8722,1132880.0
2015-10-05 10:30:00,29.64,29.66,29.53,29.56,1503926.0,23.8722,23.8884,23.7836,23.8078,1503926.0
2015-10-05 11:00:00,29.56,29.61,29.55,29.57,1083792.0,23.8078,23.8481,23.7998,23.8159,1083792.0
2015-10-05 11:30:00,29.57,29.67,29.55,29.66,831612.0,23.8159,23.8964,23.7998,23.8884,831612.0
2015-10-05 12:00:00,29.66,29.7,29.61,29.67,744602.0,23.8884,23.9206,23.8481,23.8964,744602.0
2015-10-05 12:30:00,29.67,29.73,29.67,29.68,468782.0,23.8964,23.9447,23.8964,23.9045,468782.0
2015-10-05 13:00:00,29.68,29.78,29.67,29.75,589332.0,23.9045,23.985,23.8964,23.9608,589332.0
2015-10-05 13:30:00,29.76,29.76,29.67,29.72,1042262.0,23.9689,23.9689,23.8964,23.9367,1042262.0
2015-10-05 14:00:00,29.72,29.81,29.7,29.79,589402.0,23.9367,24.0092,23.9206,23.9931,589402.0
2015-10-05 14:30:00,29.79,29.86,29.73,29.75,1010442.0,23.9931,24.0494,23.9447,23.9608,1010442.0
2015-10-05 15:00:00,29.75,29.82,29.75,29.8,1478176.0,23.9608,24.0172,23.9608,24.0011,1478176.0
2015-10-05 15:30:00,29.8,29.85,29.78,29.81,2836316.0,24.0011,24.0414,23.985,24.0092,2836316.0
2015-10-06 09:30:00,29.7,29.94,29.12,29.92,1538036.0,23.9206,24.1139,23.4534,24.0978,1538036.0
2015-10-06 10:00:00,29.92,29.92,29.68,29.7,1392414.0,24.0978,24.0978,23.9045,23.9206,1392414.0
2015-10-06 10:30:00,29.7,29.73,29.62,29.68,1293134.0,23.9206,23.9447,23.8561,23.9045,1293134.0
2015-10-06 11:00:00,29.68,29.78,29.66,29.71,689618.0,23.9045,23.985,23.8884,23.9286,689618.0
2015-10-06 11:30:00,29.72,29.73,29.64,29.65,1236410.0,23.9367,23.9447,23.8722,23.8803,1236410.0
2015-10-06 12:00:00,29.64,29.7,29.52,29.52,1207694.0,23.8722,23.9206,23.7756,23.7756,1207694.0
2015-10-06 12:30:00,29.52,29.54,29.43,29.52,1237890.0,23.7756,23.7917,23.7031,23.7756,1237890.0
2015-10-06 13:00:00,29.52,29.54,29.43,29.5,1041114.0,23.7756,23.7917,23.7031,23.7595,1041114.0
2015-10-06 13:30:00,29.5,29.5,29.42,29.48,681442.0,23.7595,23.7595,23.6951,23.7434,681442.0
2015-10-06 14:00:00,29.47,29.54,29.43,29.52,1076222.0,23.7353,23.7917,23.7031,23.7756,1076222.0
2015-10-06 14:30:00,29.52,29.56,29.43,29.45,1009604.0,23.7756,23.8078,23.7031,23.7192,1009604.0
2015-10-06 15:00:00,29.44,29.52,29.43,29.49,1374402.0,23.7112,23.7756,23.7031,23.7514,1374402.0
2015-10-06 15:30:00,29.49,29.55,29.42,29.49,2553906.0,23.7514,23.7998,23.6951,23.7514,2553906.0
2015-10-07 09:30:00,29.67,29.88,29.67,29.84,1657774.0,23.8964,24.0655,23.8964,24.0333,1657774.0
2015-10-07 10:00:00,29.84,30.0,29.84,29.97,1372180.0,24.0333,24.1622,24.0333,24.138,1372180.0
2015-10-07 10:30:00,29.97,29.99,29.75,29.78,1103272.0,24.138,24.1541,23.9608,23.985,1103272.0
2015-10-07 11:00:00,29.77,29.8,29.52,29.54,1171330.0,23.9769,24.0011,23.7756,23.7917,1171330.0
2015-10-07 11:30:00,29.53,29.68,29.52,29.66,1041290.0,23.7836,23.9045,23.7756,23.8884,1041290.0
2015-10-07 12:00:00,29.67,29.68,29.52,29.55,633612.0,23.8964,23.9045,23.7756,23.7998,633612.0
2015-10-07 12:30:00,29.55,29.62,29.53,29.58,800720.0,23.7998,23.8561,23.7836,23.8239,800720.0
2015-10-07 13:00:00,29.59,29.65,29.55,29.61,964242.0,23.832,23.8803,23.7998,23.8481,964242.0
2015-10-07 13:30:00,29.61,29.78,29.61,29.73,1083994.0,23.8481,23.985,23.8481,23.9447,1083994.0
2015-10-07 14:00:00,29.73,29.8,29.7,29.78,827374.0,23.9447,24.0011,23.9206,23.985,827374.0
2015-10-07 14:30:00,29.77,29.81,29.7,29.74,744054.0,23.9769,24.0092,23.9206,23.9528,744054.0
2015-10-07 15:00:00,29.74,29.83,29.72,29.76,921480.0,23.9528,24.0253,23.9367,23.9689,921480.0
2015-10-07 15:30:00,29.77,29.85,29.75,29.85,2031748.0,23.9769,24.0414,23.9608,24.0414,2031748.0
2015-10-08 09:30:00,29.7,30.07,29.53,29.93,1639490.0,23.9206,24.2186,23.7836,24.1058,1639490.0
2015-10-08 10:00:00,29.93,30.01,29.89,29.93,1015608.0,24.1058,24.1702,24.0736,24.1058,1015608.0
2015-10-08 10:30:00,29.93,29.96,29.87,29.95,1316748.0,24.1058,24.13,24.0575,24.1219,1316748.0
2015-10-08 11:00:00,29.94,30.02,29.9,30.0,1505286.0,24.1139,24.1783,24.0816,24.1622,1505286.0
2015-10-08 11:30:00,30.0,30.13,29.99,30.11,953586.0,24.1622,24.2669,24.1541,24.2508,953586.0
2015-10-08 12:00:00,30.11,30.15,30.05,30.09,880898.0,24.2508,24.283,24.2025,24.2347,880898.0
2015-10-08 12:30:00,30.09,30.12,29.98,29.98,902126.0,24.2347,24.2588,24.1461,24.1461,902126.0
2015-10-08 13:00:00,29.98,30.02,29.93,29.96,566572.0,24.1461,24.1783,24.1058,24.13,566572.0
2015-10-08 13:30:00,29.96,30.08,29.96,30.08,796560.0,24.13,24.2266,24.13,24.2266,796560.0
2015-10-08 14:00:00,30.08,30.23,30.04,30.2,2115222.0,24.2266,24.3474,24.1944,24.3233,2115222.0
2015-10-08 14:30:00,30.2,30.43,30.18,30.39,2105626.0,24.3233,24.5085,24.3072,24.4763,2105626.0
2015-10-08 15:00:00,30.39,30.5,30.37,30.44,2665256.0,24.4763,24.5649,24.4602,24.5166,2665256.0
2015-10-08 15:30:00,30.44,30.54,30.34,30.5,5817564.0,24.5166,24.5971,24.436,24.5649,5817564.0
2015-10-09 09:30:00,30.47,30.61,30.39,30.46,1953916.0,24.5407,24.6535,24.4763,24.5327,1953916.0
2015-10-09 10:00:00,30.47,30.5,30.27,30.27,1460314.0,24.5407,24.5649,24.3796,24.3796,1460314.0
2015-10-09 10:30:00,30.27,30.39,30.25,30.38,1465086.0,24.3796,24.4763,24.3635,24.4682,1465086.0
2015-10-09 11:00:00,30.38,30.41,30.23,30.28,996594.0,24.4682,24.4924,24.3474,24.3877,996594.0
2015-10-09 11:30:00,30.28,30.3,30.18,30.18,816342.0,24.3877,24.4038,24.3072,24.3072,816342.0
2015-10-09 12:00:00,30.18,30.25,30.16,30.2,892704.0,24.3072,24.3635,24.2911,24.3233,892704.0
2015-10-09 12:30:00,30.2,30.2,30.09,30.15,1276490.0,24.3233,24.3233,24.2347,24.283,1276490.0
2015-10-09 13:00:00,30.15,30.16,30.07,30.14,696988.0,24.283,24.2911,24.2186,24.2749,696988.0
2015-10-09 13:30:00,30.13,30.16,30.11,30.12,793662.0,24.2669,24.2911,24.2508,24.2588,793662.0
2015-10-09 14:00:00,30.12,30.14,30.09,30.11,752866.0,24.2588,24.2749,24.2347,24.2508,752866.0
2015-10-09 14:30:00,30.11,30.2,30.08,30.2,1205662.0,24.2508,24.3233,24.2266,24.3233,1205662.0
2015-10-09 15:00:00,30.21,30.24,30.18,30.21,1175982.0,24.3313,24.3555,24.3072,24.3313,1175982.0
2015-10-09 15:30:00,30.22,30.29,30.21,30.24,2182302.0,24.3394,24.3958,24.3313,24.3555,2182302.0
2015-10-12 09:30:00,30.31,30.54,30.2,30.38,1490350.0,24.4119,24.5971,24.3233,24.4682,1490350.0
2015-10-12 10:00:00,30.37,30.38,30.14,30.21,1238594.0,24.4602,24.4682,24.2749,24.3313,1238594.0
2015-10-12 10:30:00,30.21,30.25,30.18,30.2,1032170.0,24.3313,24.3635,24.3072,24.3233,1032170.0
2015-10-12 11:00:00,30.2,30.29,30.2,30.28,572232.0,24.3233,24.3958,24.3233,24.3877,572232.0
2015-10-12 11:30:00,30.28,30.34,30.25,30.34,714074.0,24.3877,24.436,24.3635,24.436,714074.0
2015-10-12 12:00:00,30.34,30.36,30.28,30.31,434512.0,24.436,24.4521,24.3877,24.4119,434512.0
2015-10-12 12:30:00,30.31,30.32,30.27,30.28,586414.0,24.4119,24.4199,24.3796,24.3877,586414.0
2015-10-12 13:00:00,30.28,30.28,30.2,30.21,817786.0,24.3877,24.3877,24.3233,24.3313,817786.0
2015-10-12 13:30:00,30.2,30.23,30.14,30.17,816110.0,24.3233,24.3474,24.2749,24.2991,816110.0
2015-10-12 14:00:00,30.17,30.19,30.11,30.13,758912.0,24.2991,24.3152,24.2508,24.2669,758912.0
2015-10-12 14:30:00,30.13,30.16,30.1,30.13,878756.0,24.2669,24.2911,24.2427,24.2669,878756.0
2015-10-12 15:00:00,30.13,30.16,30.11,30.14,1267326.0,24.2669,24.2911,24.2508,24.2749,1267326.0
2015-10-12 15:30:00,30.14,30.18,30.11,30.13,2683136.0,24.2749,24.3072,24.2508,24.2669,2683136.0
2015-10-13 09:30:00,30.07,30.16,29.92,30.16,1277574.0,24.2186,24.2911,24.0978,24.2911,1277574.0
2015-10-13 10:00:00,30.16,30.29,30.12,30.27,779468.0,24.2911,24.3958,24.2588,24.3796,779468.0
2015-10-13 10:30:00,30.27,30.36,30.24,30.34,1078606.0,24.3796,24.4521,24.3555,24.436,1078606.0
2015-10-13 11:00:00,30.34,30.38,30.31,30.37,782482.0,24.436,24.4682,24.4119,24.4602,782482.0
2015-10-13 11:30:00,30.37,30.42,30.3,30.31,869218.0,24.4602,24.5005,24.4038,24.4119,869218.0
2015-10-13 12:00:00,30.31,30.32,30.24,30.25,793072.0,24.4119,24.4199,24.3555,24.3635,793072.0
2015-10-13 12:30:00,30.25,30.31,30.16,30.18,618544.0,24.3635,24.4119,24.2911,24.3072,618544.0
2015-10-13 13:00:00,30.18,30.25,30.16,30.25,396938.0,24.3072,24.3635,24.2911,24.3635,396938.0
2015-10-13 13:30:00,30.24,30.25,30.15,30.17,447158.0,24.3555,24.3635,24.283,24.2991,447158.0
2015-10-13 14:00:00,30.17,30.24,30.12,30.19,806530.0,24.2991,24.3555,24.2588,24.3152,806530.0
2015-10-13 14:30:00,30.19,30.2,30.15,30.18,782626.0,24.3152,24.3233,24.283,24.3072,782626.0
2015-10-13 15:00:00,30.18,30.19,30.07,30.14,1077912.0,24.3072,24.3152,24.2186,24.2749,1077912.0
2015-10-13 15:30:00,30.14,30.16,30.06,30.08,2143878.0,24.2749,24.2911,24.2105,24.2266,2143878.0
2015-10-14 09:30:00,30.1,30.21,29.97,30.18,1076610.0,24.2427,24.3313,24.138,24.3072,1076610.0
2015-10-14 10:00:00,30.18,30.18,30.06,30.1,870456.0,24.3072,24.3072,24.2105,24.2427,870456.0
2015-10-14 10:30:00,30.1,30.1,29.99,30.07,597924.0,24.2427,24.2427,24.1541,24.2186,597924.0
2015-10-14 11:00:00,30.07,30.1,30.03,30.06,719928.0,24.2186,24.2427,24.1864,24.2105,719928.0
2015-10-14 11:30:00,30.06,30.06,29.94,29.99,1996386.0,24.2105,24.2105,24.1139,24.1541,1996386.0
2015-10-14 12:00:00,29.99,30.1,29.91,30.08,1016236.0,24.1541,24.2427,24.0897,24.2266,1016236.0
2015-10-14 12:30:00,30.09,30.16,30.05,30.12,833358.0,24.2347,24.2911,24.2025,24.2588,833358.0
2015-10-14 13:00:00,30.13,30.15,30.04,30.08,744818.0,24.2669,24.283,24.1944,24.2266,744818.0
2015-10-14 13:30:00,30.08,30.2,30.06,30.18,1184130.0,24.2266,24.3233,24.2105,24.3072,1184130.0
2015-10-14 14:00:00,30.18,30.23,30.03,30.04,1462356.0,24.3072,24.3474,24.1864,24.1944,1462356.0
2015-10-14 14:30:00,30.03,30.1,30.0,30.09,1630338.0,24.1864,24.2427,24.1622,24.2347,1630338.0
2015-10-14 15:00:00,30.09,30.11,29.96,29.99,1867762.0,24.2347,24.2508,24.13,24.1541,1867762.0
2015-10-14 15:30:00,29.99,30.02,29.95,29.97,2874424.0,24.1541,24.1783,24.1219,24.138,2874424.0
2015-10-15 09:30:00,30.27,30.29,30.03,30.14,1484428.0,24.3796,24.3958,24.1864,24.2749,1484428.0
2015-10-15 10:00:00,30.14,30.17,30.07,30.11,796872.0,24.2749,24.2991,24.2186,24.2508,796872.0
2015-10-15 10:30:00,30.11,30.22,30.07,30.19,1014122.0,24.2508,24.3394,24.2186,24.3152,1014122.0
2015-10-15 11:00:00,30.18,30.22,30.09,30.13,638998.0,24.3072,24.3394,24.2347,24.2669,638998.0
2015-10-15 11:30:00,30.13,30.21,30.09,30.13,739996.0,24.2669,24.3313,24.2347,24.2669,739996.0
2015-10-15 12:00:00,30.13,30.26,30.11,30.26,430592.0,24.2669,24.3716,24.2508,24.3716,430592.0
2015-10-15 12:30:00,30.27,30.3,30.18,30.25,553160.0,24.3796,24.4038,24.3072,24.3635,553160.0
2015-10-15 13:00:00,30.25,30.36,30.25,30.34,600640.0,24.3635,24.4521,24.3635,24.436,600640.0
2015-10-15 13:30:00,30.34,30.34,30.3,30.3,450202.0,24.436,24.436,24.4038,24.4038,450202.0
2015-10-15 14:00:00,30.3,30.38,30.3,30.34,460708.0,24.4038,24.4682,24.4038,24.436,460708.0
2015-10-15 14:30:00,30.35,30.46,30.33,30.43,862940.0,24.4441,24.5327,24.428,24.5085,862940.0
2015-10-15 15:00:00,30.43,30.53,30.42,30.47,1244062.0,24.5085,24.5891,24.5005,24.5407,1244062.0
2015-10-15 15:30:00,30.46,30.54,30.45,30.5,1876012.0,24.5327,24.5971,24.5246,24.5649,1876012.0
2015-10-16 09:30:00,30.61,30.68,30.41,30.41,2584380.0,24.6535,24.7099,24.4924,24.4924,2584380.0
2015-10-16 10:00:00,30.41,30.45,30.4,30.43,592474.0,24.4924,24.5246,24.4844,24.5085,592474.0
2015-10-16 10:30:00,30.43,30.5,30.42,30.49,714776.0,24.5085,24.5649,24.5005,24.5568,714776.0
2015-10-16 11:00:00,30.49,30.52,30.46,30.49,679414.0,24.5568,24.581,24.5327,24.5568,679414.0
2015-10-16 11:30:00,30.5,30.54,30.48,30.5,605386.0,24.5649,24.5971,24.5488,24.5649,605386.0
2015-10-16 12:00:00,30.5,30.52,30.43,30.43,397560.0,24.5649,24.581,24.5085,24.5085,397560.0
2015-10-16 12:30:00,30.44,30.48,30.43,30.47,351182.0,24.5166,24.5488,24.5085,24.5407,351182.0
2015-10-16 13:00:00,30.47,30.48,30.43,30.45,468862.0,24.5407,24.5488,24.5085,24.5246,468862.0
2015-10-16 13:30:00,30.45,30.47,30.42,30.42,428646.0,24.5246,24.5407,24.5005,24.5005,428646.0
2015-10-16 14:00:00,30.43,30.5,30.41,30.5,584094.0,24.5085,24.5649,24.4924,24.5649,584094.0
2015-10-16 14:30:00,30.5,30.58,30.5,30.57,1026112.0,24.5649,24.6293,24.5649,24.6213,1026112.0
2015-10-16 15:00:00,30.57,30.6,30.53,30.56,692306.0,24.6213,24.6454,24.5891,24.6132,692306.0
2015-10-16 15:30:00,30.56,30.68,30.56,30.66,1673806.0,24.6132,24.7099,24.6132,24.6938,1673806.0
2015-10-19 09:30:00,30.58,30.7,30.47,30.61,1304264.0,24.6293,24.726,24.5407,24.6535,1304264.0
2015-10-19 10:00:00,30.61,30.72,30.56,30.64,826938.0,24.6535,24.7421,24.6132,24.6776,826938.0
2015-10-19 10:30:00,30.64,30.73,30.62,30.73,714636.0,24.6776,24.7501,24.6615,24.7501,714636.0
2015-10-19 11:00:00,30.72,30.78,30.68,30.74,659406.0,24.7421,24.7904,24.7099,24.7582,659406.0
2015-10-19 11:30:00,30.75,30.79,30.73,30.75,1128608.0,24.7662,24.7985,24.7501,24.7662,1128608.0
2015-10-19 12:00:00,30.75,30.78,30.73,30.77,571156.0,24.7662,24.7904,24.7501,24.7824,571156.0
2015-10-19 12:30:00,30.78,30.81,30.73,30.75,635612.0,24.7904,24.8146,24.7501,24.7662,635612.0
2015-10-19 13:00:00,30.75,30.77,30.68,30.72,722010.0,24.7662,24.7824,24.7099,24.7421,722010.0
2015-10-19 13:30:00,30.71,30.75,30.69,30.74,683000.0,24.734,24.7662,24.7179,24.7582,683000.0
2015-10-19 14:00:00,30.75,30.75,30.68,30.7,560770.0,24.7662,24.7662,24.7099,24.726,560770.0
2015-10-19 14:30:00,30.7,30.74,30.68,30.7,629370.0,24.726,24.7582,24.7099,24.726,629370.0
2015-10-19 15:00:00,30.71,30.76,30.7,30.74,865498.0,24.734,24.7743,24.726,24.7582,865498.0
2015-10-19 15:30:00,30.74,30.79,30.72,30.79,1571844.0,24.7582,24.7985,24.7421,24.7985,1571844.0
2015-10-20 09:30:00,30.6,30.82,30.6,30.8,1440316.0,24.6454,24.8226,24.6454,24.8065,1440316.0
2015-10-20 10:00:00,30.8,30.85,30.72,30.75,1159658.0,24.8065,24.8468,24.7421,24.7662,1159658.0
2015-10-20 10:30:00,30.75,30.9,30.75,30.89,892524.0,24.7662,24.8871,24.7662,24.879,892524.0
2015-10-20 11:00:00,30.89,30.89,30.74,30.83,575896.0,24.879,24.879,24.7582,24.8307,575896.0
2015-10-20 11:30:00,30.83,30.87,30.76,30.78,881988.0,24.8307,24.8629,24.7743,24.7904,881988.0
2015-10-20 12:00:00,30.78,30.81,30.72,30.79,470320.0,24.7904,24.8146,24.7421,24.7985,470320.0
2015-10-20 12:30:00,30.79,30.84,30.75,30.8,453220.0,24.7985,24.8387,24.7662,24.8065,453220.0
2015-10-20 13:00:00,30.8,30.88,30.74,30.88,645320.0,24.8065,24.8709,24.7582,24.8709,645320.0
2015-10-20 13:30:00,30.88,30.89,30.75,30.75,743600.0,24.8709,24.879,24.7662,24.7662,743600.0
2015-10-20 14:00:00,30.75,30.79,30.72,30.78,714734.0,24.7662,24.7985,24.7421,24.7904,714734.0
2015-10-20 14:30:00,30.78,30.86,30.74,30.85,771622.0,24.7904,24.8548,24.7582,24.8468,771622.0
2015-10-20 15:00:00,30.85,30.86,30.78,30.79,848994.0,24.8468,24.8548,24.7904,24.7985,848994.0
2015-10-20 15:30:00,30.8,30.81,30.73,30.78,1439594.0,24.8065,24.8146,24.7501,24.7904,1439594.0
2015-10-21 09:30:00,30.89,31.0,30.77,30.8,1401516.0,24.879,24.9676,24.7824,24.8065,1401516.0
2015-10-21 10:00:00,30.8,30.87,30.75,30.79,1404372.0,24.8065,24.8629,24.7662,24.7985,1404372.0
2015-10-21 10:30:00,30.79,30.84,30.75,30.82,951530.0,24.7985,24.8387,24.7662,24.8226,951530.0
2015-10-21 11:00:00,30.82,30.86,30.78,30.84,625426.0,24.8226,24.8548,24.7904,24.8387,625426.0
2015-10-21 11:30:00,30.84,30.94,30.83,30.93,735184.0,24.8387,24.9193,24.8307,24.9112,735184.0
2015-10-21 12:00:00,30.92,30.99,30.92,30.96,561730.0,24.9032,24.9595,24.9032,24.9354,561730.0
2015-10-21 12:30:00,30.96,31.0,30.87,30.88,892530.0,24.9354,24.9676,24.8629,24.8709,892530.0
2015-10-21 13:00:00,30.87,30.88,30.61,30.61,951234.0,24.8629,24.8709,24.6535,24.6535,951234.0
2015-10-21 13:30:00,30.61,30.72,30.59,30.69,1285926.0,24.6535,24.7421,24.6374,24.7179,1285926.0
2015-10-21 14:00:00,30.68,30.7,30.55,30.59,975648.0,24.7099,24.726,24.6052,24.6374,975648.0
2015-10-21 14:30:00,30.58,30.75,30.58,30.73,1025932.0,24.6293,24.7662,24.6293,24.7501,1025932.0
2015-10-21 15:00:00,30.74,30.79,30.65,30.67,1413238.0,24.7582,24.7985,24.6857,24.7018,1413238.0
2015-10-21 15:30:00,30.67,30.67,30.53,30.55,1882856.0,24.7018,24.7018,24.5891,24.6052,1882856.0
2015-10-22 09:30:00,30.67,30.84,30.59,30.83,1776572.0,24.7018,24.8387,24.6374,24.8307,1776572.0
2015-10-22 10:00:00,30.83,30.86,30.78,30.86,1328988.0,24.8307,24.8548,24.7904,24.8548,1328988.0
2015-10-22 10:30:00,30.86,30.89,30.8,30.88,1259812.0,24.8548,24.879,24.8065,24.8709,1259812.0
2015-10-22 11:00:00,30.88,30.89,30.84,30.86,1122092.0,24.8709,24.879,24.8387,24.8548,1122092.0
2015-10-22 11:30:00,30.86,30.91,30.84,30.88,1197830.0,24.8548,24.8951,24.8387,24.8709,1197830.0
2015-10-22 12:00:00,30.89,30.94,30.83,30.93,972918.0,24.879,24.9193,24.8307,24.9112,972918.0
2015-10-22 12:30:00,30.93,31.0,30.9,30.97,1054292.0,24.9112,24.9676,24.8871,24.9434,1054292.0
2015-10-22 13:00:00,30.97,30.98,30.92,30.93,813920.0,24.9434,24.9515,24.9032,24.9112,813920.0
2015-10-22 13:30:00,30.93,30.93,30.89,30.92,549578.0,24.9112,24.9112,24.879,24.9032,549578.0
2015-10-22 14:00:00,30.92,30.93,30.84,30.91,889808.0,24.9032,24.9112,24.8387,24.8951,889808.0
2015-10-22 14:30:00,30.91,30.91,30.83,30.85,1506298.0,24.8951,24.8951,24.8307,24.8468,1506298.0
2015-10-22 15:00:00,30.85,30.86,30.78,30.82,1656986.0,24.8468,24.8548,24.7904,24.8226,1656986.0
2015-10-22 15:30:00,30.82,30.86,30.77,30.84,2923352.0,24.8226,24.8548,24.7824,24.8387,2923352.0
2015-10-23 09:30:00,31.1,31.1,30.8,31.02,2260134.0,25.0481,25.0481,24.8065,24.9837,2260134.0
2015-10-23 10:00:00,31.02,31.05,30.93,30.97,884630.0,24.9837,25.0079,24.9112,24.9434,884630.0
2015-10-23 10:30:00,30.97,31.0,30.87,30.93,1112518.0,24.9434,24.9676,24.8629,24.9112,1112518.0
2015-10-23 11:00:00,30.92,30.94,30.84,30.86,976764.0,24.9032,24.9193,24.8387,24.8548,976764.0
2015-10-23 11:30:00,30.86,30.96,30.85,30.89,997864.0,24.8548,24.9354,24.8468,24.879,997864.0
2015-10-23 12:00:00,30.9,30.99,30.86,30.98,1117982.0,24.8871,24.9595,24.8548,24.9515,1117982.0
2015-10-23 12:30:00,30.98,31.0,30.92,30.95,783056.0,24.9515,24.9676,24.9032,24.9273,783056.0
2015-10-23 13:00:00,30.95,31.02,30.89,31.01,538386.0,24.9273,24.9837,24.879,24.9756,538386.0
2015-10-23 13:30:00,31.02,31.02,30.97,30.98,922830.0,24.9837,24.9837,24.9434,24.9515,922830.0
2015-10-23 14:00:00,30.99,31.0,30.95,30.98,1337582.0,24.9595,24.9676,24.9273,24.9515,1337582.0
2015-10-23 14:30:00,30.97,31.03,30.96,30.97,1617948.0,24.9434,24.9918,24.9354,24.9434,1617948.0
2015-10-23 15:00:00,30.97,31.0,30.92,30.95,1555050.0,24.9434,24.9676,24.9032,24.9273,1555050.0
2015-10-23 15:30:00,30.95,31.03,30.93,30.99,2592776.0,24.9273,24.9918,24.9112,24.9595,2592776.0
2015-10-26 09:30:00,31.07,31.07,30.89,31.03,2864072.0,25.024,25.024,24.879,24.9918,2864072.0
2015-10-26 10:00:00,31.03,31.16,31.02,31.06,1832336.0,24.9918,25.0965,24.9837,25.0159,1832336.0
2015-10-26 10:30:00,31.06,31.23,31.05,31.11,1977024.0,25.0159,25.1528,25.0079,25.0562,1977024.0
2015-10-26 11:00:00,31.11,31.18,31.09,31.13,1128852.0,25.0562,25.1126,25.0401,25.0723,1128852.0
2015-10-26 11:30:00,31.13,31.18,31.1,31.11,932454.0,25.0723,25.1126,25.0481,25.0562,932454.0
2015-10-26 12:00:00,31.11,31.15,31.1,31.14,750164.0,25.0562,25.0884,25.0481,25.0804,750164.0
2015-10-26 12:30:00,31.14,31.14,31.03,31.06,999256.0,25.0804,25.0804,24.9918,25.0159,999256.0
2015-10-26 13:00:00,31.06,31.11,31.03,31.08,753382.0,25.0159,25.0562,24.9918,25.032,753382.0
2015-10-26 13:30:00,31.08,31.13,31.08,31.1,1006220.0,25.032,25.0723,25.032,25.0481,1006220.0
2015-10-26 14:00:00,31.1,31.11,31.05,31.07,1166776.0,25.0481,25.0562,25.0079,25.024,1166776.0
2015-10-26 14:30:00,31.07,31.09,31.04,31.08,1041666.0,25.024,25.0401,24.9998,25.032,1041666.0
2015-10-26 15:00:00,31.08,31.09,30.97,31.06,1482170.0,25.032,25.0401,24.9434,25.0159,1482170.0
2015-10-26 15:30:00,31.05,31.15,31.03,31.08,2756666.0,25.0079,25.0884,24.9918,25.032,2756666.0
2015-10-27 09:30:00,31.18,31.25,30.71,30.74,5782524.0,25.1126,25.1689,24.734,24.7582,5782524.0
2015-10-27 10:00:00,30.73,30.8,29.85,30.43,5926512.0,24.7501,24.8065,24.0414,24.5085,5926512.0
2015-10-27 10:30:00,30.44,30.77,30.43,30.63,2210928.0,24.5166,24.7824,24.5085,24.6696,2210928.0
2015-10-27 11:00:00,30.63,30.77,30.62,30.75,2323970.0,24.6696,24.7824,24.6615,24.7662,2323970.0
2015-10-27 11:30:00,30.75,30.98,30.72,30.74,1654434.0,24.7662,24.9515,24.7421,24.7582,1654434.0
2015-10-27 12:00:00,30.74,30.78,30.67,30.74,1602976.0,24.7582,24.7904,24.7018,24.7582,1602976.0
2015-10-27 12:30:00,30.74,30.75,30.67,30.68,866390.0,24.7582,24.7662,24.7018,24.7099,866390.0
2015-10-27 13:00:00,30.68,30.75,30.67,30.73,760584.0,24.7099,24.7662,24.7018,24.7501,760584.0
2015-10-27 13:30:00,30.73,30.77,30.7,30.77,675630.0,24.7501,24.7824,24.726,24.7824,675630.0
2015-10-27 14:00:00,30.77,30.78,30.68,30.71,806236.0,24.7824,24.7904,24.7099,24.734,806236.0
2015-10-27 14:30:00,30.71,30.74,30.58,30.63,1031956.0,24.734,24.7582,24.6293,24.6696,1031956.0
2015-10-27 15:00:00,30.64,30.71,30.64,30.68,1079522.0,24.6776,24.734,24.6776,24.7099,1079522.0
2015-10-27 15:30:00,30.68,30.78,30.67,30.77,2357328.0,24.7099,24.7904,24.7018,24.7824,2357328.0
2015-10-28 09:30:00,30.93,30.99,30.66,30.99,1533124.0,24.9112,24.9595,24.6938,24.9595,1533124.0
2015-10-28 10:00:00,30.99,31.18,30.93,31.0,1916030.0,24.9595,25.1126,24.9112,24.9676,1916030.0
2015-10-28 10:30:00,31.0,31.29,30.98,31.24,1412296.0,24.9676,25.2012,24.9515,25.1609,1412296.0
2015-10-28 11:00:00,31.23,31.23,30.95,30.95,1162252.0,25.1528,25.1528,24.9273,24.9273,1162252.0
2015-10-28 11:30:00,30.96,31.03,30.92,31.02,1068946.0,24.9354,24.9918,24.9032,24.9837,1068946.0
2015-10-28 12:00:00,31.03,31.05,30.95,31.0,1736564.0,24.9918,25.0079,24.9273,24.9676,1736564.0
2015-10-28 12:30:00,31.0,31.03,30.9,30.93,2177710.0,24.9676,24.9918,24.8871,24.9112,2177710.0
2015-10-28 13:00:00,30.93,30.98,30.9,30.9,891942.0,24.9112,24.9515,24.8871,24.8871,891942.0
2015-10-28 13:30:00,30.9,30.99,30.84,30.97,738300.0,24.8871,24.9595,24.8387,24.9434,738300.0
2015-10-28 14:00:00,30.96,30.96,30.52,30.64,1611352.0,24.9354,24.9354,24.581,24.6776,1611352.0
2015-10-28 14:30:00,30.64,30.74,30.54,30.73,1239792.0,24.6776,24.7582,24.5971,24.7501,1239792.0
2015-10-28 15:00:00,30.73,30.84,30.67,30.83,1244486.0,24.7501,24.8387,24.7018,24.8307,1244486.0
2015-10-28 15:30:00,30.83,31.0,30.83,30.97,2525938.0,24.8307,24.9676,24.8307,24.9434,2525938.0
2015-10-29 09:30:00,31.05,31.28,30.91,31.27,1843542.0,25.0079,25.1931,24.8951,25.1851,1843542.0
2015-10-29 10:00:00,31.28,31.37,31.22,31.23,1733804.0,25.1931,25.2656,25.1448,25.1528,1733804.0
2015-10-29 10:30:00,31.23,31.48,31.23,31.38,1977318.0,25.1528,25.3542,25.1528,25.2737,1977318.0
2015-10-29 11:00:00,31.36,31.47,31.31,31.43,1030970.0,25.2575,25.3461,25.2173,25.3139,1030970.0
2015-10-29 11:30:00,31.43,31.56,31.42,31.52,1451316.0,25.3139,25.4186,25.3059,25.3864,1451316.0
2015-10-29 12:00:00,31.52,31.54,31.41,31.53,921190.0,25.3864,25.4025,25.2978,25.3945,921190.0
2015-10-29 12:30:00,31.52,31.54,31.43,31.48,563886.0,25.3864,25.4025,25.3139,25.3542,563886.0
2015-10-29 13:00:00,31.48,31.49,31.43,31.43,444768.0,25.3542,25.3622,25.3139,25.3139,444768.0
2015-10-29 13:30:00,31.43,31.48,31.4,31.46,698592.0,25.3139,25.3542,25.2898,25.3381,698592.0
2015-10-29 14:00:00,31.46,31.52,31.43,31.5,892588.0,25.3381,25.3864,25.3139,25.3703,892588.0
2015-10-29 14:30:00,31.5,31.55,31.48,31.54,737588.0,25.3703,25.4106,25.3542,25.4025,737588.0
2015-10-29 15:00:00,31.54,31.55,31.5,31.55,1051888.0,25.4025,25.4106,25.3703,25.4106,1051888.0
2015-10-29 15:30:00,31.54,31.65,31.5,31.54,2273424.0,25.4025,25.4911,25.3703,25.4025,2273424.0
2015-10-30 09:30:00,31.56,31.62,31.39,31.47,1818776.0,25.4186,25.4669,25.2817,25.3461,1818776.0
2015-10-30 10:00:00,31.47,31.5,31.33,31.34,1350680.0,25.3461,25.3703,25.2334,25.2414,1350680.0
2015-10-30 10:30:00,31.35,31.4,31.3,31.32,952924.0,25.2495,25.2898,25.2092,25.2253,952924.0
2015-10-30 11:00:00,31.33,31.39,31.32,31.39,818214.0,25.2334,25.2817,25.2253,25.2817,818214.0
2015-10-30 11:30:00,31.39,31.58,31.39,31.58,1094666.0,25.2817,25.4347,25.2817,25.4347,1094666.0
2015-10-30 12:00:00,31.57,31.64,31.5,31.57,973582.0,25.4267,25.4831,25.3703,25.4267,973582.0
2015-10-30 12:30:00,31.57,31.69,31.57,31.64,948690.0,25.4267,25.5233,25.4267,25.4831,948690.0
2015-10-30 13:00:00,31.64,31.67,31.57,31.57,625364.0,25.4831,25.5072,25.4267,25.4267,625364.0
2015-10-30 13:30:00,31.57,31.59,31.49,31.52,943320.0,25.4267,25.4428,25.3622,25.3864,943320.0
2015-10-30 14:00:00,31.52,31.54,31.48,31.49,731694.0,25.3864,25.4025,25.3542,25.3622,731694.0
2015-10-30 14:30:00,31.49,31.53,31.41,31.42,927800.0,25.3622,25.3945,25.2978,25.3059,927800.0
2015-10-30 15:00:00,31.42,31.44,31.33,31.34,1296558.0,25.3059,25.322,25.2334,25.2414,1296558.0
2015-10-30 15:30:00,31.33,31.43,31.3,31.31,3935292.0,25.2334,25.3139,25.2092,25.2173,3935292.0
2015-11-02 09:30:00,31.32,31.39,31.25,31.3,1201848.0,25.2253,25.2817,25.1689,25.2092,1201848.0
2015-11-02 10:00:00,31.31,31.43,31.26,31.41,1183566.0,25.2173,25.3139,25.177,25.2978,1183566.0
2015-11-02 10:30:00,31.39,31.46,31.31,31.46,937326.0,25.2817,25.3381,25.2173,25.3381,937326.0
2015-11-02 11:00:00,31.45,31.57,31.43,31.54,895466.0,25.33,25.4267,25.3139,25.4025,895466.0
2015-11-02 11:30:00,31.55,31.57,31.5,31.53,836990.0,25.4106,25.4267,25.3703,25.3945,836990.0
2015-11-02 12:00:00,31.53,31.63,31.53,31.61,1051670.0,25.3945,25.475,25.3945,25.4589,1051670.0
2015-11-02 12:30:00,31.61,31.61,31.52,31.54,888922.0,25.4589,25.4589,25.3864,25.4025,888922.0
2015-11-02 13:00:00,31.54,31.55,31.45,31.48,821304.0,25.4025,25.4106,25.33,25.3542,821304.0
2015-11-02 13:30:00,31.48,31.49,31.41,31.43,622576.0,25.3542,25.3622,25.2978,25.3139,622576.0
2015-11-02 14:00:00,31.43,31.45,31.39,31.4,740610.0,25.3139,25.33,25.2817,25.2898,740610.0
2015-11-02 14:30:00,31.4,31.43,31.33,31.36,933564.0,25.2898,25.3139,25.2334,25.2575,933564.0
2015-11-02 15:00:00,31.36,31.39,31.31,31.38,1183490.0,25.2575,25.2817,25.2173,25.2737,1183490.0
2015-11-02 15:30:00,31.38,31.42,31.34,31.36,1508750.0,25.2737,25.3059,25.2414,25.2575,1508750.0
2015-11-03 09:30:00,31.22,31.37,31.05,31.22,1630814.0,25.1448,25.2656,25.0079,25.1448,1630814.0
2015-11-03 10:00:00,31.23,31.25,31.03,31.06,2030492.0,25.1528,25.1689,24.9918,25.0159,2030492.0
2015-11-03 10:30:00,31.05,31.08,30.99,31.03,1372476.0,25.0079,25.032,24.9595,24.9918,1372476.0
2015-11-03 11:00:00,31.03,31.16,31.03,31.15,1358308.0,24.9918,25.0965,24.9918,25.0884,1358308.0
2015-11-03 11:30:00,31.14,31.21,31.13,31.2,552306.0,25.0804,25.1367,25.0723,25.1287,552306.0
2015-11-03 12:00:00,31.19,31.22,31.12,31.14,520488.0,25.1206,25.1448,25.0642,25.0804,520488.0
2015-11-03 12:30:00,31.14,31.26,31.13,31.23,434450.0,25.0804,25.177,25.0723,25.1528,434450.0
2015-11-03 13:00:00,31.23,31.27,31.2,31.23,737628.0,25.1528,25.1851,25.1287,25.1528,737628.0
2015-11-03 13:30:00,31.22,31.29,31.2,31.23,622516.0,25.1448,25.2012,25.1287,25.1528,622516.0
2015-11-03 14:00:00,31.23,31.32,31.23,31.3,746994.0,25.1528,25.2253,25.1528,25.2092,746994.0
2015-11-03 14:30:00,31.3,31.35,31.29,31.32,753748.0,25.2092,25.2495,25.2012,25.2253,753748.0
2015-11-03 15:00:00,31.32,31.32,31.24,31.26,955682.0,25.2253,25.2253,25.1609,25.177,955682.0
2015-11-03 15:30:00,31.26,31.3,31.21,31.29,2004184.0,25.177,25.2092,25.1367,25.2012,2004184.0
2015-11-04 09:30:00,31.25,31.46,31.25,31.44,1484718.0,25.1689,25.3381,25.1689,25.322,1484718.0
2015-11-04 10:00:00,31.44,31.52,31.39,31.45,1043946.0,25.322,25.3864,25.2817,25.33,1043946.0
2015-11-04 10:30:00,31.46,31.48,31.15,31.23,3126872.0,25.3381,25.3542,25.0884,25.1528,3126872.0
2015-11-04 11:00:00,31.23,31.29,30.88,30.9,2399868.0,25.1528,25.2012,24.8709,24.8871,2399868.0
2015-11-04 11:30:00,30.9,31.01,30.86,30.93,1234818.0,24.8871,24.9756,24.8548,24.9112,1234818.0
2015-11-04 12:00:00,30.93,30.96,30.87,30.93,902176.0,24.9112,24.9354,24.8629,24.9112,902176.0
2015-11-04 12:30:00,30.93,30.95,30.8,30.85,906924.0,24.9112,24.9273,24.8065,24.8468,906924.0
2015-11-04 13:00:00,30.85,30.86,30.58,30.67,1789308.0,24.8468,24.8548,24.6293,24.7018,1789308.0
2015-11-04 13:30:00,30.67,30.88,30.67,30.88,1384358.0,24.7018,24.8709,24.7018,24.8709,1384358.0
2015-11-04 14:00:00,30.88,30.91,30.76,30.81,1091728.0,24.8709,24.8951,24.7743,24.8146,1091728.0
2015-11-04 14:30:00,30.81,30.9,30.76,30.8,1360058.0,24.8146,24.8871,24.7743,24.8065,1360058.0
2015-11-04 15:00:00,30.8,30.81,30.67,30.71,1920784.0,24.8065,24.8146,24.7018,24.734,1920784.0
2015-11-04 15:30:00,30.71,30.73,30.63,30.72,4075816.0,24.734,24.7501,24.6696,24.7421,4075816.0
2015-11-05 09:30:00,30.74,30.83,30.65,30.78,2149174.0,24.7582,24.8307,24.6857,24.7904,2149174.0
2015-11-05 10:00:00,30.78,30.86,30.63,30.66,1774338.0,24.7904,24.8548,24.6696,24.6938,1774338.0
2015-11-05 10:30:00,30.66,30.66,30.5,30.55,1546032.0,24.6938,24.6938,24.5649,24.6052,1546032.0
2015-11-05 11:00:00,30.55,30.72,30.54,30.7,938466.0,24.6052,24.7421,24.5971,24.726,938466.0
2015-11-05 11:30:00,30.7,30.81,30.64,30.81,637596.0,24.726,24.8146,24.6776,24.8146,637596.0
2015-11-05 12:00:00,30.81,30.89,30.8,30.86,551380.0,24.8146,24.879,24.8065,24.8548,551380.0
2015-11-05 12:30:00,30.86,30.91,30.83,30.91,542454.0,24.8548,24.8951,24.8307,24.8951,542454.0
2015-11-05 13:00:00,30.91,30.93,30.85,30.86,427212.0,24.8951,24.9112,24.8468,24.8548,427212.0
2015-11-05 13:30:00,30.86,30.92,30.84,30.88,1045250.0,24.8548,24.9032,24.8387,24.8709,1045250.0
2015-11-05 14:00:00,30.89,30.94,30.83,30.84,1029712.0,24.879,24.9193,24.8307,24.8387,1029712.0
2015-11-05 14:30:00,30.84,30.91,30.8,30.9,792888.0,24.8387,24.8951,24.8065,24.8871,792888.0
2015-11-05 15:00:00,30.9,30.96,30.83,30.93,1719964.0,24.8871,24.9354,24.8307,24.9112,1719964.0
2015-11-05 15:30:00,30.93,30.96,30.89,30.91,2123896.0,24.9112,24.9354,24.879,24.8951,2123896.0
2015-11-06 09:30:00,30.81,30.9,30.66,30.68,2125406.0,24.8146,24.8871,24.6938,24.7099,2125406.0
2015-11-06 10:00:00,30.68,30.72,30.6,30.67,1335766.0,24.7099,24.7421,24.6454,24.7018,1335766.0
2015-11-06 10:30:00,30.67,30.82,30.66,30.75,1306298.0,24.7018,24.8226,24.6938,24.7662,1306298.0
2015-11-06 11:00:00,30.75,30.75,30.62,30.66,1204078.0,24.7662,24.7662,24.6615,24.6938,1204078.0
2015-11-06 11:30:00,30.67,30.72,30.48,30.49,1383066.0,24.7018,24.7421,24.5488,24.5568,1383066.0
2015-11-06 12:00:00,30.49,30.61,30.48,30.55,1096722.0,24.5568,24.6535,24.5488,24.6052,1096722.0
2015-11-06 12:30:00,30.55,30.55,30.42,30.54,1703340.0,24.6052,24.6052,24.5005,24.5971,1703340.0
2015-11-06 13:00:00,30.54,30.55,30.48,30.5,788946.0,24.5971,24.6052,24.5488,24.5649,788946.0
2015-11-06 13:30:00,30.5,30.56,30.43,30.56,1074450.0,24.5649,24.6132,24.5085,24.6132,1074450.0
2015-11-06 14:00:00,30.56,30.61,30.52,30.53,1311540.0,24.6132,24.6535,24.581,24.5891,1311540.0
2015-11-06 14:30:00,30.53,30.6,30.52,30.58,1340006.0,24.5891,24.6454,24.581,24.6293,1340006.0
2015-11-06 15:00:00,30.58,30.63,30.57,30.59,1379888.0,24.6293,24.6696,24.6213,24.6374,1379888.0
2015-11-06 15:30:00,30.59,30.82,30.59,30.82,5289660.0,24.6374,24.8226,24.6374,24.8226,5289660.0
2015-11-09 09:30:00,30.61,30.75,30.56,30.6,1047080.0,24.6535,24.7662,24.6132,24.6454,1047080.0
2015-11-09 10:00:00,30.6,30.65,30.56,30.57,892406.0,24.6454,24.6857,24.6132,24.6213,892406.0
2015-11-09 10:30:00,30.57,30.6,30.53,30.54,732596.0,24.6213,24.6454,24.5891,24.5971,732596.0
2015-11-09 11:00:00,30.54,30.54,30.36,30.36,1014046.0,24.5971,24.5971,24.4521,24.4521,1014046.0
2015-11-09 11:30:00,30.36,30.37,30.24,30.25,1448148.0,24.4521,24.4602,24.3555,24.3635,1448148.0
2015-11-09 12:00:00,30.25,30.38,30.24,30.37,553442.0,24.3635,24.4682,24.3555,24.4602,553442.0
2015-11-09 12:30:00,30.36,30.48,30.35,30.47,1055120.0,24.4521,24.5488,24.4441,24.5407,1055120.0
2015-11-09 13:00:00,30.47,30.49,30.42,30.47,477546.0,24.5407,24.5568,24.5005,24.5407,477546.0
2015-11-09 13:30:00,30.47,30.53,30.43,30.5,547892.0,24.5407,24.5891,24.5085,24.5649,547892.0
2015-11-09 14:00:00,30.5,30.58,30.48,30.58,818066.0,24.5649,24.6293,24.5488,24.6293,818066.0
2015-11-09 14:30:00,30.58,30.63,30.54,30.55,952494.0,24.6293,24.6696,24.5971,24.6052,952494.0
2015-11-09 15:00:00,30.55,30.63,30.54,30.61,1168650.0,24.6052,24.6696,24.5971,24.6535,1168650.0
2015-11-09 15:30:00,30.61,30.75,30.59,30.68,1961158.0,24.6535,24.7662,24.6374,24.7099,1961158.0
2015-11-10 09:30:00,30.64,30.93,30.58,30.9,921378.0,24.6776,24.9112,24.6293,24.8871,921378.0
2015-11-10 10:00:00,30.91,30.91,30.65,30.76,571962.0,24.8951,24.8951,24.6857,24.7743,571962.0
2015-11-10 10:30:00,30.76,30.96,30.75,30.96,635604.0,24.7743,24.9354,24.7662,24.9354,635604.0
2015-11-10 11:00:00,30.96,31.0,30.8,30.82,1034572.0,24.9354,24.9676,24.8065,24.8226,1034572.0
2015-11-10 11:30:00,30.82,30.9,30.77,30.86,572018.0,24.8226,24.8871,24.7824,24.8548,572018.0
2015-11-10 12:00:00,30.86,30.93,30.85,30.89,1238850.0,24.8548,24.9112,24.8468,24.879,1238850.0
2015-11-10 12:30:00,30.89,30.89,30.8,30.8,408888.0,24.879,24.879,24.8065,24.8065,408888.0
2015-11-10 13:00:00,30.8,30.81,30.69,30.77,1179302.0,24.8065,24.8146,24.7179,24.7824,1179302.0
2015-11-10 13:30:00,30.77,30.79,30.72,30.77,720934.0,24.7824,24.7985,24.7421,24.7824,720934.0
2015-11-10 14:00:00,30.78,30.83,30.75,30.82,1216056.0,24.7904,24.8307,24.7662,24.8226,1216056.0
2015-11-10 14:30:00,30.82,30.91,30.82,30.87,1623306.0,24.8226,24.8951,24.8226,24.8629,1623306.0
2015-11-10 15:00:00,30.86,30.88,30.78,30.8,892354.0,24.8548,24.8709,24.7904,24.8065,892354.0
2015-11-10 15:30:00,30.8,30.83,30.66,30.8,2639884.0,24.8065,24.8307,24.6938,24.8065,2639884.0
2015-11-11 09:30:00,30.91,30.91,30.71,30.74,914460.0,24.8951,24.8951,24.734,24.7582,914460.0
2015-11-11 10:00:00,30.75,30.76,30.65,30.71,704934.0,24.7662,24.7743,24.6857,24.734,704934.0
2015-11-11 10:30:00,30.7,30.73,30.64,30.67,594962.0,24.726,24.7501,24.6776,24.7018,594962.0
2015-11-11 11:00:00,30.67,30.71,30.63,30.69,454346.0,24.7018,24.734,24.6696,24.7179,454346.0
2015-11-11 11:30:00,30.69,30.75,30.68,30.7,717854.0,24.7179,24.7662,24.7099,24.726,717854.0
2015-11-11 12:00:00,30.7,30.82,30.65,30.81,494528.0,24.726,24.8226,24.6857,24.8146,494528.0
2015-11-11 12:30:00,30.81,30.88,30.81,30.82,674364.0,24.8146,24.8709,24.8146,24.8226,674364.0
2015-11-11 13:00:00,30.82,30.86,30.79,30.8,737862.0,24.8226,24.8548,24.7985,24.8065,737862.0
2015-11-11 13:30:00,30.79,30.8,30.72,30.75,503446.0,24.7985,24.8065,24.7421,24.7662,503446.0
2015-11-11 14:00:00,30.75,30.79,30.73,30.79,755210.0,24.7662,24.7985,24.7501,24.7985,755210.0
2015-11-11 14:30:00,30.79,30.86,30.78,30.78,552722.0,24.7985,24.8548,24.7904,24.7904,552722.0
2015-11-11 15:00:00,30.78,30.82,30.76,30.81,668528.0,24.7904,24.8226,24.7743,24.8146,668528.0
2015-11-11 15:30:00,30.81,30.82,30.75,30.77,2103954.0,24.8146,24.8226,24.7662,24.7824,2103954.0
2015-11-12 09:30:00,30.68,30.81,30.55,30.77,1806238.0,24.7099,24.8146,24.6052,24.7824,1806238.0
2015-11-12 10:00:00,30.77,30.79,30.68,30.77,1064538.0,24.7824,24.7985,24.7099,24.7824,1064538.0
2015-11-12 10:30:00,30.78,30.99,30.75,30.99,1129902.0,24.7904,24.9595,24.7662,24.9595,1129902.0
2015-11-12 11:00:00,30.99,31.06,30.93,30.93,960950.0,24.9595,25.0159,24.9112,24.9112,960950.0
2015-11-12 11:30:00,30.93,30.94,30.83,30.91,690960.0,24.9112,24.9193,24.8307,24.8951,690960.0
2015-11-12 12:00:00,30.91,30.92,30.78,30.83,532206.0,24.8951,24.9032,24.7904,24.8307,532206.0
2015-11-12 12:30:00,30.82,30.91,30.81,30.9,535792.0,24.8226,24.8951,24.8146,24.8871,535792.0
2015-11-12 13:00:00,30.9,30.98,30.87,30.96,612646.0,24.8871,24.9515,24.8629,24.9354,612646.0
2015-11-12 13:30:00,30.95,30.96,30.89,30.94,605758.0,24.9273,24.9354,24.879,24.9193,605758.0
2015-11-12 14:00:00,30.95,30.95,30.86,30.93,707492.0,24.9273,24.9273,24.8548,24.9112,707492.0
2015-11-12 14:30:00,30.92,30.93,30.8,30.8,939758.0,24.9032,24.9112,24.8065,24.8065,939758.0
2015-11-12 15:00:00,30.8,30.88,30.79,30.84,979726.0,24.8065,24.8709,24.7985,24.8387,979726.0
2015-11-12 15:30:00,30.85,30.85,30.73,30.75,1802930.0,24.8468,24.8468,24.7501,24.7662,1802930.0
2015-11-13 09:30:00,30.65,30.86,30.55,30.61,1506462.0,24.6857,24.8548,24.6052,24.6535,1506462.0
2015-11-13 10:00:00,30.61,30.63,30.4,30.4,831672.0,24.6535,24.6696,24.4844,24.4844,831672.0
2015-11-13 10:30:00,30.39,30.42,30.34,30.4,710592.0,24.4763,24.5005,24.436,24.4844,710592.0
2015-11-13 11:00:00,30.4,30.4,30.25,30.36,642676.0,24.4844,24.4844,24.3635,24.4521,642676.0
2015-11-13 11:30:00,30.36,30.41,30.35,30.4,684912.0,24.4521,24.4924,24.4441,24.4844,684912.0
2015-11-13 12:00:00,30.4,30.5,30.37,30.39,623490.0,24.4844,24.5649,24.4602,24.4763,623490.0
2015-11-13 12:30:00,30.4,30.4,30.3,30.32,496722.0,24.4844,24.4844,24.4038,24.4199,496722.0
2015-11-13 13:00:00,30.33,30.35,30.26,30.29,632162.0,24.428,24.4441,24.3716,24.3958,632162.0
2015-11-13 13:30:00,30.29,30.35,30.27,30.29,743316.0,24.3958,24.4441,24.3796,24.3958,743316.0
2015-11-13 14:00:00,30.29,30.32,30.21,30.24,702136.0,24.3958,24.4199,24.3313,24.3555,702136.0
2015-11-13 14:30:00,30.23,30.31,30.17,30.21,1027008.0,24.3474,24.4119,24.2991,24.3313,1027008.0
2015-11-13 15:00:00,30.2,30.28,30.11,30.13,1222290.0,24.3233,24.3877,24.2508,24.2669,1222290.0
2015-11-13 15:30:00,30.13,30.18,30.09,30.11,3008162.0,24.2669,24.3072,24.2347,24.2508,3008162.0
2015-11-16 09:30:00,30.23,30.32,30.08,30.25,1682904.0,24.3474,24.4199,24.2266,24.3635,1682904.0
2015-11-16 10:00:00,30.26,30.36,30.17,30.29,944036.0,24.3716,24.4521,24.2991,24.3958,944036.0
2015-11-16 10:30:00,30.28,30.3,30.16,30.17,626578.0,24.3877,24.4038,24.2911,24.2991,626578.0
2015-11-16 11:00:00,30.17,30.23,30.12,30.19,630458.0,24.2991,24.3474,24.2588,24.3152,630458.0
2015-11-16 11:30:00,30.19,30.33,30.19,30.25,1019542.0,24.3152,24.428,24.3152,24.3635,1019542.0
2015-11-16 12:00:00,30.25,30.36,30.24,30.36,549398.0,24.3635,24.4521,24.3555,24.4521,549398.0
2015-11-16 12:30:00,30.36,30.41,30.3,30.35,733460.0,24.4521,24.4924,24.4038,24.4441,733460.0
2015-11-16 13:00:00,30.34,30.49,30.34,30.45,728178.0,24.436,24.5568,24.436,24.5246,728178.0
2015-11-16 13:30:00,30.45,30.51,30.43,30.49,696832.0,24.5246,24.5729,24.5085,24.5568,696832.0
2015-11-16 14:00:00,30.49,30.58,30.46,30.56,890406.0,24.5568,24.6293,24.5327,24.6132,890406.0
2015-11-16 14:30:00,30.56,30.6,30.5,30.55,740452.0,24.6132,24.6454,24.5649,24.6052,740452.0
2015-11-16 15:00:00,30.55,30.71,30.54,30.68,1083772.0,24.6052,24.734,24.5971,24.7099,1083772.0
2015-11-16 15:30:00,30.68,30.7,30.61,30.68,2372842.0,24.7099,24.726,24.6535,24.7099,2372842.0
2015-11-17 09:30:00,30.47,30.6,30.31,30.53,1642674.0,24.5407,24.6454,24.4119,24.5891,1642674.0
2015-11-17 10:00:00,30.53,30.63,30.5,30.58,1082562.0,24.5891,24.6696,24.5649,24.6293,1082562.0
2015-11-17 10:30:00,30.58,30.63,30.55,30.6,1074954.0,24.6293,24.6696,24.6052,24.6454,1074954.0
2015-11-17 11:00:00,30.6,30.61,30.56,30.61,532192.0,24.6454,24.6535,24.6132,24.6535,532192.0
2015-11-17 11:30:00,30.61,30.66,30.59,30.65,558914.0,24.6535,24.6938,24.6374,24.6857,558914.0
2015-11-17 12:00:00,30.66,30.75,30.66,30.68,518322.0,24.6938,24.7662,24.6938,24.7099,518322.0
2015-11-17 12:30:00,30.68,30.71,30.64,30.67,424702.0,24.7099,24.734,24.6776,24.7018,424702.0
2015-11-17 13:00:00,30.67,30.72,30.61,30.63,610280.0,24.7018,24.7421,24.6535,24.6696,610280.0
2015-11-17 13:30:00,30.63,30.67,30.59,30.67,503398.0,24.6696,24.7018,24.6374,24.7018,503398.0
2015-11-17 14:00:00,30.67,30.73,30.54,30.55,743650.0,24.7018,24.7501,24.5971,24.6052,743650.0
2015-11-17 14:30:00,30.54,30.56,30.49,30.55,934008.0,24.5971,24.6132,24.5568,24.6052,934008.0
2015-11-17 15:00:00,30.55,30.57,30.48,30.53,1196638.0,24.6052,24.6213,24.5488,24.5891,1196638.0
2015-11-17 15:30:00,30.53,30.61,30.51,30.56,3351844.0,24.5891,24.6535,24.5729,24.6132,3351844.0
2015-11-18 09:30:00,30.58,30.68,30.52,30.64,1182096.0,24.6293,24.7099,24.581,24.6776,1182096.0
2015-11-18 10:00:00,30.65,30.78,30.64,30.71,820266.0,24.6857,24.7904,24.6776,24.734,820266.0
2015-11-18 10:30:00,30.7,30.75,30.61,30.75,693462.0,24.726,24.7662,24.6535,24.7662,693462.0
2015-11-18 11:00:00,30.75,30.83,30.71,30.82,830360.0,24.7662,24.8307,24.734,24.8226,830360.0
2015-11-18 11:30:00,30.82,30.93,30.79,30.93,820670.0,24.8226,24.9112,24.7985,24.9112,820670.0
2015-11-18 12:00:00,30.92,31.0,30.88,31.0,848864.0,24.9032,24.9676,24.8709,24.9676,848864.0
2015-11-18 12:30:00,31.0,31.0,30.89,30.93,552088.0,24.9676,24.9676,24.879,24.9112,552088.0
2015-11-18 13:00:00,30.93,30.97,30.9,30.95,589244.0,24.9112,24.9434,24.8871,24.9273,589244.0
2015-11-18 13:30:00,30.95,30.96,30.89,30.93,717750.0,24.9273,24.9354,24.879,24.9112,717750.0
2015-11-18 14:00:00,30.93,31.11,30.9,31.07,1248312.0,24.9112,25.0562,24.8871,25.024,1248312.0
2015-11-18 14:30:00,31.08,31.16,31.02,31.16,1397058.0,25.032,25.0965,24.9837,25.0965,1397058.0
2015-11-18 15:00:00,31.16,31.25,31.13,31.22,1719744.0,25.0965,25.1689,25.0723,25.1448,1719744.0
2015-11-18 15:30:00,31.22,31.32,31.21,31.28,3295398.0,25.1448,25.2253,25.1367,25.1931,3295398.0
2015-11-19 09:30:00,31.25,31.5,31.11,31.35,1610170.0,25.1689,25.3703,25.0562,25.2495,1610170.0
2015-11-19 10:00:00,31.34,31.42,31.25,31.29,1026914.0,25.2414,25.3059,25.1689,25.2012,1026914.0
2015-11-19 10:30:00,31.29,31.33,31.22,31.25,760234.0,25.2012,25.2334,25.1448,25.1689,760234.0
2015-11-19 11:00:00,31.25,31.36,31.23,31.32,972298.0,25.1689,25.2575,25.1528,25.2253,972298.0
2015-11-19 11:30:00,31.32,31.33,31.23,31.31,712952.0,25.2253,25.2334,25.1528,25.2173,712952.0
2015-11-19 12:00:00,31.31,31.33,31.27,31.29,360654.0,25.2173,25.2334,25.1851,25.2012,360654.0
2015-11-19 12:30:00,31.29,31.39,31.28,31.38,499544.0,25.2012,25.2817,25.1931,25.2737,499544.0
2015-11-19 13:00:00,31.37,31.38,31.3,31.31,776796.0,25.2656,25.2737,25.2092,25.2173,776796.0
2015-11-19 13:30:00,31.3,31.33,31.25,31.3,615430.0,25.2092,25.2334,25.1689,25.2092,615430.0
2015-11-19 14:00:00,31.3,31.31,31.23,31.27,565248.0,25.2092,25.2173,25.1528,25.1851,565248.0
2015-11-19 14:30:00,31.27,31.29,31.18,31.23,705828.0,25.1851,25.2012,25.1126,25.1528,705828.0
2015-11-19 15:00:00,31.23,31.28,31.17,31.27,1056392.0,25.1528,25.1931,25.1045,25.1851,1056392.0
2015-11-19 15:30:00,31.28,31.35,31.25,31.31,3273332.0,25.1931,25.2495,25.1689,25.2173,3273332.0
2015-11-20 09:30:00,31.56,31.58,31.35,31.56,3376244.0,25.4186,25.4347,25.2495,25.4186,3376244.0
2015-11-20 10:00:00,31.56,31.61,31.53,31.54,1333374.0,25.4186,25.4589,25.3945,25.4025,1333374.0
2015-11-20 10:30:00,31.54,31.58,31.31,31.31,871590.0,25.4025,25.4347,25.2173,25.2173,871590.0
2015-11-20 11:00:00,31.31,31.36,31.29,31.33,822352.0,25.2173,25.2575,25.2012,25.2334,822352.0
2015-11-20 11:30:00,31.33,31.33,31.25,31.33,809322.0,25.2334,25.2334,25.1689,25.2334,809322.0
2015-11-20 12:00:00,31.33,31.4,31.33,31.39,804234.0,25.2334,25.2898,25.2334,25.2817,804234.0
2015-11-20 12:30:00,31.4,31.43,31.34,31.35,677544.0,25.2898,25.3139,25.2414,25.2495,677544.0
2015-11-20 13:00:00,31.35,31.41,31.33,31.34,733272.0,25.2495,25.2978,25.2334,25.2414,733272.0
2015-11-20 13:30:00,31.34,31.39,31.3,31.38,895494.0,25.2414,25.2817,25.2092,25.2737,895494.0
2015-11-20 14:00:00,31.37,31.42,31.36,31.4,560290.0,25.2656,25.3059,25.2575,25.2898,560290.0
2015-11-20 14:30:00,31.4,31.43,31.34,31.35,601508.0,25.2898,25.3139,25.2414,25.2495,601508.0
2015-11-20 15:00:00,31.35,31.43,31.34,31.43,975370.0,25.2495,25.3139,25.2414,25.3139,975370.0
2015-11-20 15:30:00,31.43,31.49,31.41,31.45,2608914.0,25.3139,25.3622,25.2978,25.33,2608914.0
2015-11-23 09:30:00,31.31,31.49,31.3,31.32,824482.0,25.2173,25.3622,25.2092,25.2253,824482.0
2015-11-23 10:00:00,31.32,31.43,31.29,31.33,1119078.0,25.2253,25.3139,25.2012,25.2334,1119078.0
2015-11-23 10:30:00,31.34,31.36,31.27,31.27,935142.0,25.2414,25.2575,25.1851,25.1851,935142.0
2015-11-23 11:00:00,31.27,31.29,31.21,31.23,750042.0,25.1851,25.2012,25.1367,25.1528,750042.0
2015-11-23 11:30:00,31.23,31.25,31.18,31.22,638458.0,25.1528,25.1689,25.1126,25.1448,638458.0
2015-11-23 12:00:00,31.21,31.25,31.14,31.17,380224.0,25.1367,25.1689,25.0804,25.1045,380224.0
2015-11-23 12:30:00,31.16,31.17,31.11,31.14,394172.0,25.0965,25.1045,25.0562,25.0804,394172.0
2015-11-23 13:00:00,31.13,31.2,31.11,31.13,1014764.0,25.0723,25.1287,25.0562,25.0723,1014764.0
2015-11-23 13:30:00,31.14,31.2,31.11,31.11,709472.0,25.0804,25.1287,25.0562,25.0562,709472.0
2015-11-23 14:00:00,31.11,31.12,30.96,30.96,628198.0,25.0562,25.0642,24.9354,24.9354,628198.0
2015-11-23 14:30:00,30.96,31.04,30.92,31.02,530544.0,24.9354,24.9998,24.9032,24.9837,530544.0
2015-11-23 15:00:00,31.01,31.08,30.99,31.07,515788.0,24.9756,25.032,24.9595,25.024,515788.0
2015-11-23 15:30:00,31.07,31.1,31.02,31.06,1277116.0,25.024,25.0481,24.9837,25.0159,1277116.0
2015-11-24 09:30:00,30.86,30.97,30.59,30.6,1288914.0,24.8548,24.9434,24.6374,24.6454,1288914.0
2015-11-24 10:00:00,30.6,30.67,30.56,30.65,1325118.0,24.6454,24.7018,24.6132,24.6857,1325118.0
2015-11-24 10:30:00,30.65,30.67,30.57,30.63,1091372.0,24.6857,24.7018,24.6213,24.6696,1091372.0
2015-11-24 11:00:00,30.64,30.81,30.62,30.81,831068.0,24.6776,24.8146,24.6615,24.8146,831068.0
2015-11-24 11:30:00,30.81,30.86,30.75,30.75,968068.0,24.8146,24.8548,24.7662,24.7662,968068.0
2015-11-24 12:00:00,30.75,30.86,30.7,30.74,961158.0,24.7662,24.8548,24.726,24.7582,961158.0
2015-11-24 12:30:00,30.74,30.76,30.63,30.75,1982636.0,24.7582,24.7743,24.6696,24.7662,1982636.0
2015-11-24 13:00:00,30.75,30.85,30.75,30.84,845158.0,24.7662,24.8468,24.7662,24.8387,845158.0
2015-11-24 13:30:00,30.84,30.9,30.82,30.84,751538.0,24.8387,24.8871,24.8226,24.8387,751538.0
2015-11-24 14:00:00,30.83,30.91,30.73,30.74,752506.0,24.8307,24.8951,24.7501,24.7582,752506.0
2015-11-24 14:30:00,30.74,30.82,30.71,30.82,616780.0,24.7582,24.8226,24.734,24.8226,616780.0
2015-11-24 15:00:00,30.82,30.88,30.75,30.79,1083074.0,24.8226,24.8709,24.7662,24.7985,1083074.0
2015-11-24 15:30:00,30.79,30.84,30.75,30.84,2175430.0,24.7985,24.8387,24.7662,24.8387,2175430.0
2015-11-25 09:30:00,30.77,30.9,30.66,30.79,1109366.0,24.7824,24.8871,24.6938,24.7985,1109366.0
2015-11-25 10:00:00,30.8,30.82,30.63,30.64,911508.0,24.8065,24.8226,24.6696,24.6776,911508.0
2015-11-25 10:30:00,30.64,30.71,30.62,30.63,1123918.0,24.6776,24.734,24.6615,24.6696,1123918.0
2015-11-25 11:00:00,30.63,30.65,30.55,30.59,922862.0,24.6696,24.6857,24.6052,24.6374,922862.0
2015-11-25 11:30:00,30.59,30.61,30.54,30.6,662698.0,24.6374,24.6535,24.5971,24.6454,662698.0
2015-11-25 12:00:00,30.6,30.73,30.59,30.71,738026.0,24.6454,24.7501,24.6374,24.734,738026.0
2015-11-25 12:30:00,30.71,30.73,30.68,30.69,380674.0,24.734,24.7501,24.7099,24.7179,380674.0
2015-11-25 13:00:00,30.69,30.7,30.63,30.66,630810.0,24.7179,24.726,24.6696,24.6938,630810.0
2015-11-25 13:30:00,30.67,30.69,30.64,30.65,347836.0,24.7018,24.7179,24.6776,24.6857,347836.0
2015-11-25 14:00:00,30.66,30.68,30.63,30.63,999112.0,24.6938,24.7099,24.6696,24.6696,999112.0
2015-11-25 14:30:00,30.63,30.72,30.62,30.72,614928.0,24.6696,24.7421,24.6615,24.7421,614928.0
2015-11-25 15:00:00,30.72,30.82,30.72,30.82,676486.0,24.7421,24.8226,24.7421,24.8226,676486.0
2015-11-25 15:30:00,30.81,30.82,30.67,30.7,1459534.0,24.8146,24.8226,24.7018,24.726,1459534.0
2015-11-27 09:30:00,30.66,30.78,30.53,30.56,1137516.0,24.6938,24.7904,24.5891,24.6132,1137516.0
2015-11-27 10:00:00,30.57,30.61,30.52,30.6,624294.0,24.6213,24.6535,24.581,24.6454,624294.0
2015-11-27 10:30:00,30.6,30.69,30.6,30.65,380000.0,24.6454,24.7179,24.6454,24.6857,380000.0
2015-11-27 11:00:00,30.66,30.75,30.66,30.75,371614.0,24.6938,24.7662,24.6938,24.7662,371614.0
2015-11-27 11:30:00,30.75,30.86,30.75,30.85,412408.0,24.7662,24.8548,24.7662,24.8468,412408.0
2015-11-27 12:00:00,30.84,30.91,30.81,30.89,459562.0,24.8387,24.8951,24.8146,24.879,459562.0
2015-11-27 12:30:00,30.89,30.91,30.78,30.8,858198.0,24.879,24.8951,24.7904,24.8065,858198.0
2015-11-30 09:30:00,30.77,30.83,30.5,30.52,1018768.0,24.7824,24.8307,24.5649,24.581,1018768.0
2015-11-30 10:00:00,30.51,30.61,30.46,30.58,1391206.0,24.5729,24.6535,24.5327,24.6293,1391206.0
2015-11-30 10:30:00,30.58,30.67,30.52,30.53,1236512.0,24.6293,24.7018,24.581,24.5891,1236512.0
2015-11-30 11:00:00,30.52,30.62,30.5,30.52,731316.0,24.581,24.6615,24.5649,24.581,731316.0
2015-11-30 11:30:00,30.52,30.53,30.47,30.51,738146.0,24.581,24.5891,24.5407,24.5729,738146.0
2015-11-30 12:00:00,30.5,30.58,30.5,30.57,791974.0,24.5649,24.6293,24.5649,24.6213,791974.0
2015-11-30 12:30:00,30.57,30.66,30.56,30.6,657664.0,24.6213,24.6938,24.6132,24.6454,657664.0
2015-11-30 13:00:00,30.6,30.64,30.55,30.63,310052.0,24.6454,24.6776,24.6052,24.6696,310052.0
2015-11-30 13:30:00,30.63,30.66,30.6,30.64,706088.0,24.6696,24.6938,24.6454,24.6776,706088.0
2015-11-30 14:00:00,30.64,30.66,30.58,30.59,470508.0,24.6776,24.6938,24.6293,24.6374,470508.0
2015-11-30 14:30:00,30.59,30.63,30.54,30.55,392642.0,24.6374,24.6696,24.5971,24.6052,392642.0
2015-11-30 15:00:00,30.55,30.55,30.45,30.47,682986.0,24.6052,24.6052,24.5246,24.5407,682986.0
2015-11-30 15:30:00,30.47,30.51,30.34,30.47,3939220.0,24.5407,24.5729,24.436,24.5407,3939220.0
2015-12-01 09:30:00,30.73,30.84,30.62,30.78,1458332.0,24.7501,24.8387,24.6615,24.7904,1458332.0
2015-12-01 10:00:00,30.78,30.86,30.71,30.71,1247598.0,24.7904,24.8548,24.734,24.734,1247598.0
2015-12-01 10:30:00,30.71,30.83,30.7,30.81,880884.0,24.734,24.8307,24.726,24.8146,880884.0
2015-12-01 11:00:00,30.81,30.82,30.73,30.75,924152.0,24.8146,24.8226,24.7501,24.7662,924152.0
2015-12-01 11:30:00,30.75,30.77,30.7,30.75,919754.0,24.7662,24.7824,24.726,24.7662,919754.0
2015-12-01 12:00:00,30.75,30.76,30.73,30.73,861716.0,24.7662,24.7743,24.7501,24.7501,861716.0
2015-12-01 12:30:00,30.73,30.75,30.71,30.73,383926.0,24.7501,24.7662,24.734,24.7501,383926.0
2015-12-01 13:00:00,30.73,30.76,30.68,30.74,563880.0,24.7501,24.7743,24.7099,24.7582,563880.0
2015-12-01 13:30:00,30.73,30.78,30.68,30.75,486588.0,24.7501,24.7904,24.7099,24.7662,486588.0
2015-12-01 14:00:00,30.75,30.85,30.74,30.83,423922.0,24.7662,24.8468,24.7582,24.8307,423922.0
2015-12-01 14:30:00,30.83,30.84,30.77,30.82,613814.0,24.8307,24.8387,24.7824,24.8226,613814.0
2015-12-01 15:00:00,30.82,30.86,30.8,30.86,723554.0,24.8226,24.8548,24.8065,24.8548,723554.0
2015-12-01 15:30:00,30.86,30.89,30.83,30.88,2127036.0,24.8548,24.879,24.8307,24.8709,2127036.0
2015-12-02 09:30:00,30.77,30.87,30.73,30.79,1447924.0,24.7824,24.8629,24.7501,24.7985,1447924.0
2015-12-02 10:00:00,30.78,30.83,30.72,30.73,709418.0,24.7904,24.8307,24.7421,24.7501,709418.0
2015-12-02 10:30:00,30.73,30.75,30.63,30.66,1003628.0,24.7501,24.7662,24.6696,24.6938,1003628.0
2015-12-02 11:00:00,30.66,30.66,30.57,30.57,730908.0,24.6938,24.6938,24.6213,24.6213,730908.0
2015-12-02 11:30:00,30.57,30.58,30.43,30.45,931488.0,24.6213,24.6293,24.5085,24.5246,931488.0
2015-12-02 12:00:00,30.45,30.5,30.4,30.49,798994.0,24.5246,24.5649,24.4844,24.5568,798994.0
2015-12-02 12:30:00,30.49,30.49,30.39,30.4,736062.0,24.5568,24.5568,24.4763,24.4844,736062.0
2015-12-02 13:00:00,30.4,30.45,30.38,30.44,852908.0,24.4844,24.5246,24.4682,24.5166,852908.0
2015-12-02 13:30:00,30.44,30.45,30.38,30.43,540558.0,24.5166,24.5246,24.4682,24.5085,540558.0
2015-12-02 14:00:00,30.43,30.43,30.24,30.26,1029202.0,24.5085,24.5085,24.3555,24.3716,1029202.0
2015-12-02 14:30:00,30.27,30.33,30.22,30.24,1338478.0,24.3796,24.428,24.3394,24.3555,1338478.0
2015-12-02 15:00:00,30.24,30.31,30.23,30.29,1319492.0,24.3555,24.4119,24.3474,24.3958,1319492.0
2015-12-02 15:30:00,30.29,30.3,30.17,30.25,2824080.0,24.3958,24.4038,24.2991,24.3635,2824080.0
2015-12-03 09:30:00,30.2,30.41,29.99,30.04,1604386.0,24.3233,24.4924,24.1541,24.1944,1604386.0
2015-12-03 10:00:00,30.04,30.1,29.94,30.07,2223466.0,24.1944,24.2427,24.1139,24.2186,2223466.0
2015-12-03 10:30:00,30.07,30.1,30.0,30.07,1403036.0,24.2186,24.2427,24.1622,24.2186,1403036.0
2015-12-03 11:00:00,30.06,30.25,30.06,30.15,1070210.0,24.2105,24.3635,24.2105,24.283,1070210.0
2015-12-03 11:30:00,30.15,30.16,30.0,30.0,945722.0,24.283,24.2911,24.1622,24.1622,945722.0
2015-12-03 12:00:00,30.0,30.03,29.85,29.86,1742774.0,24.1622,24.1864,24.0414,24.0494,1742774.0
2015-12-03 12:30:00,29.86,29.95,29.84,29.85,1307124.0,24.0494,24.1219,24.0333,24.0414,1307124.0
2015-12-03 13:00:00,29.85,29.99,29.79,29.97,940740.0,24.0414,24.1541,23.9931,24.138,940740.0
2015-12-03 13:30:00,29.97,29.97,29.78,29.79,926582.0,24.138,24.138,23.985,23.9931,926582.0
2015-12-03 14:00:00,29.79,29.9,29.78,29.81,1402388.0,23.9931,24.0816,23.985,24.0092,1402388.0
2015-12-03 14:30:00,29.81,29.84,29.66,29.83,1535546.0,24.0092,24.0333,23.8884,24.0253,1535546.0
2015-12-03 15:00:00,29.83,29.85,29.71,29.74,1082926.0,24.0253,24.0414,23.9286,23.9528,1082926.0
2015-12-03 15:30:00,29.74,29.84,29.68,29.82,2894900.0,23.9528,24.0333,23.9045,24.0172,2894900.0
2015-12-04 09:30:00,29.82,30.08,29.75,30.0,2142296.0,24.0172,24.2266,23.9608,24.1622,2142296.0
2015-12-04 10:00:00,30.0,30.09,29.97,30.08,1370434.0,24.1622,24.2347,24.138,24.2266,1370434.0
2015-12-04 10:30:00,30.08,30.15,30.04,30.14,1142412.0,24.2266,24.283,24.1944,24.2749,1142412.0
2015-12-04 11:00:00,30.14,30.2,30.11,30.11,1179288.0,24.2749,24.3233,24.2508,24.2508,1179288.0
2015-12-04 11:30:00,30.11,30.18,30.09,30.1,784630.0,24.2508,24.3072,24.2347,24.2427,784630.0
2015-12-04 12:00:00,30.1,30.11,30.04,30.08,713712.0,24.2427,24.2508,24.1944,24.2266,713712.0
2015-12-04 12:30:00,30.08,30.35,30.08,30.32,922696.0,24.2266,24.4441,24.2266,24.4199,922696.0
2015-12-04 13:00:00,30.33,30.45,30.31,30.41,1130788.0,24.428,24.5246,24.4119,24.4924,1130788.0
2015-12-04 13:30:00,30.41,30.47,30.34,30.44,956164.0,24.4924,24.5407,24.436,24.5166,956164.0
2015-12-04 14:00:00,30.44,30.45,30.32,30.35,1062148.0,24.5166,24.5246,24.4199,24.4441,1062148.0
2015-12-04 14:30:00,30.35,30.5,30.31,30.5,1256778.0,24.4441,24.5649,24.4119,24.5649,1256778.0
2015-12-04 15:00:00,30.5,30.54,30.45,30.49,1637922.0,24.5649,24.5971,24.5246,24.5568,1637922.0
2015-12-04 15:30:00,30.48,30.49,30.36,30.36,4104560.0,24.5488,24.5568,24.4521,24.4521,4104560.0
2015-12-07 09:30:00,30.29,30.48,30.16,30.21,1075060.0,24.3958,24.5488,24.2911,24.3313,1075060.0
2015-12-07 10:00:00,30.21,30.27,30.11,30.13,752462.0,24.3313,24.3796,24.2508,24.2669,752462.0
2015-12-07 10:30:00,30.13,30.13,29.96,30.01,1176670.0,24.2669,24.2669,24.13,24.1702,1176670.0
2015-12-07 11:00:00,30.02,30.08,29.98,30.0,1332486.0,24.1783,24.2266,24.1461,24.1622,1332486.0
2015-12-07 11:30:00,30.0,30.16,29.99,30.13,871148.0,24.1622,24.2911,24.1541,24.2669,871148.0
2015-12-07 12:00:00,30.13,30.16,30.05,30.07,845108.0,24.2669,24.2911,24.2025,24.2186,845108.0
2015-12-07 12:30:00,30.07,30.07,29.95,30.0,596542.0,24.2186,24.2186,24.1219,24.1622,596542.0
2015-12-07 13:00:00,30.0,30.07,29.96,30.04,610930.0,24.1622,24.2186,24.13,24.1944,610930.0
2015-12-07 13:30:00,30.04,30.09,29.93,30.04,591278.0,24.1944,24.2347,24.1058,24.1944,591278.0
2015-12-07 14:00:00,30.04,30.11,30.0,30.04,571078.0,24.1944,24.2508,24.1622,24.1944,571078.0
2015-12-07 14:30:00,30.04,30.08,29.96,29.97,598366.0,24.1944,24.2266,24.13,24.138,598366.0
2015-12-07 15:00:00,29.97,30.09,29.93,30.08,726504.0,24.138,24.2347,24.1058,24.2266,726504.0
2015-12-07 15:30:00,30.08,30.21,30.03,30.18,1823666.0,24.2266,24.3313,24.1864,24.3072,1823666.0
2015-12-08 09:30:00,30.1,30.14,29.53,29.55,3575928.0,24.2427,24.2749,23.7836,23.7998,3575928.0
2015-12-08 10:00:00,29.54,29.74,29.41,29.43,2568794.0,23.7917,23.9528,23.687,23.7031,2568794.0
2015-12-08 10:30:00,29.42,29.89,29.39,29.83,3848130.0,23.6951,24.0736,23.6709,24.0253,3848130.0
2015-12-08 11:00:00,29.83,30.11,29.81,30.0,1288142.0,24.0253,24.2508,24.0092,24.1622,1288142.0
2015-12-08 11:30:00,30.0,30.05,29.9,30.02,991808.0,24.1622,24.2025,24.0816,24.1783,991808.0
2015-12-08 12:00:00,30.01,30.02,29.92,30.0,594128.0,24.1702,24.1783,24.0978,24.1622,594128.0
2015-12-08 12:30:00,29.99,29.99,29.83,29.96,908382.0,24.1541,24.1541,24.0253,24.13,908382.0
2015-12-08 13:00:00,29.97,30.0,29.92,29.98,887990.0,24.138,24.1622,24.0978,24.1461,887990.0
2015-12-08 13:30:00,29.98,30.14,29.98,30.09,1633972.0,24.1461,24.2749,24.1461,24.2347,1633972.0
2015-12-08 14:00:00,30.08,30.11,30.0,30.02,1052158.0,24.2266,24.2508,24.1622,24.1783,1052158.0
2015-12-08 14:30:00,30.02,30.03,29.79,29.79,1464718.0,24.1783,24.1864,23.9931,23.9931,1464718.0
2015-12-08 15:00:00,29.79,29.88,29.62,29.63,2404924.0,23.9931,24.0655,23.8561,23.8642,2404924.0
2015-12-08 15:30:00,29.63,29.83,29.61,29.77,3371572.0,23.8642,24.0253,23.8481,23.9769,3371572.0
2015-12-09 09:30:00,29.61,29.76,29.5,29.5,2053842.0,23.8481,23.9689,23.7595,23.7595,2053842.0
2015-12-09 10:00:00,29.51,29.72,29.5,29.62,2267012.0,23.7675,23.9367,23.7595,23.8561,2267012.0
2015-12-09 10:30:00,29.63,29.78,29.63,29.71,1579214.0,23.8642,23.985,23.8642,23.9286,1579214.0
2015-12-09 11:00:00,29.71,29.72,29.4,29.42,1318486.0,23.9286,23.9367,23.6789,23.6951,1318486.0
2015-12-09 11:30:00,29.42,29.49,29.29,29.35,1249024.0,23.6951,23.7514,23.5904,23.6387,1249024.0
2015-12-09 12:00:00,29.35,29.43,29.22,29.23,1227552.0,23.6387,23.7031,23.534,23.542,1227552.0
2015-12-09 12:30:00,29.23,29.23,29.05,29.07,1538920.0,23.542,23.542,23.3971,23.4132,1538920.0
2015-12-09 13:00:00,29.07,29.22,29.04,29.19,1628152.0,23.4132,23.534,23.389,23.5098,1628152.0
2015-12-09 13:30:00,29.19,29.25,29.14,29.19,2545330.0,23.5098,23.5581,23.4695,23.5098,2545330.0
2015-12-09 14:00:00,29.19,29.25,29.1,29.14,899388.0,23.5098,23.5581,23.4373,23.4695,899388.0
2015-12-09 14:30:00,29.14,29.2,29.08,29.09,941042.0,23.4695,23.5179,23.4212,23.4293,941042.0
2015-12-09 15:00:00,29.09,29.26,29.08,29.23,1290344.0,23.4293,23.5662,23.4212,23.542,1290344.0
2015-12-09 15:30:00,29.23,29.32,29.2,29.3,3028754.0,23.542,23.6145,23.5179,23.5984,3028754.0
2015-12-10 09:30:00,29.1,29.72,29.1,29.61,2282104.0,23.4373,23.9367,23.4373,23.8481,2282104.0
2015-12-10 10:00:00,29.61,29.7,29.44,29.63,2171006.0,23.8481,23.9206,23.7112,23.8642,2171006.0
2015-12-10 10:30:00,29.63,29.83,29.53,29.8,1862892.0,23.8642,24.0253,23.7836,24.0011,1862892.0
2015-12-10 11:00:00,29.79,29.93,29.79,29.88,1043184.0,23.9931,24.1058,23.9931,24.0655,1043184.0
2015-12-10 11:30:00,29.87,29.9,29.81,29.87,1149030.0,24.0575,24.0816,24.0092,24.0575,1149030.0
2015-12-10 12:00:00,29.86,29.9,29.76,29.83,1523722.0,24.0494,24.0816,23.9689,24.0253,1523722.0
2015-12-10 12:30:00,29.83,29.97,29.81,29.93,950204.0,24.0253,24.138,24.0092,24.1058,950204.0
2015-12-10 13:00:00,29.94,29.95,29.83,29.84,1018704.0,24.1139,24.1219,24.0253,24.0333,1018704.0
2015-12-10 13:30:00,29.84,29.95,29.83,29.93,776382.0,24.0333,24.1219,24.0253,24.1058,776382.0
2015-12-10 14:00:00,29.92,30.13,29.92,30.11,1463020.0,24.0978,24.2669,24.0978,24.2508,1463020.0
2015-12-10 14:30:00,30.11,30.14,30.03,30.05,1095574.0,24.2508,24.2749,24.1864,24.2025,1095574.0
2015-12-10 15:00:00,30.05,30.06,29.82,29.83,2404870.0,24.2025,24.2105,24.0172,24.0253,2404870.0
2015-12-10 15:30:00,29.83,29.89,29.81,29.84,3175706.0,24.0253,24.0736,24.0092,24.0333,3175706.0
2015-12-11 09:30:00,29.43,29.64,29.3,29.52,2902090.0,23.7031,23.8722,23.5984,23.7756,2902090.0
2015-12-11 10:00:00,29.51,29.78,29.47,29.72,2027736.0,23.7675,23.985,23.7353,23.9367,2027736.0
2015-12-11 10:30:00,29.72,29.79,29.59,29.61,2646326.0,23.9367,23.9931,23.832,23.8481,2646326.0
2015-12-11 11:00:00,29.61,29.64,29.5,29.51,2032998.0,23.8481,23.8722,23.7595,23.7675,2032998.0
2015-12-11 11:30:00,29.51,29.51,29.35,29.35,1331948.0,23.7675,23.7675,23.6387,23.6387,1331948.0
2015-12-11 12:00:00,29.36,29.37,29.04,29.07,2064114.0,23.6467,23.6548,23.389,23.4132,2064114.0
2015-12-11 12:30:00,29.07,29.17,29.03,29.13,2897410.0,23.4132,23.4937,23.3809,23.4615,2897410.0
2015-12-11 13:00:00,29.13,29.18,29.1,29.13,2217810.0,23.4615,23.5018,23.4373,23.4615,2217810.0
2015-12-11 13:30:00,29.12,29.2,29.11,29.13,1257728.0,23.4534,23.5179,23.4454,23.4615,1257728.0
2015-12-11 14:00:00,29.14,29.25,29.11,29.11,1688912.0,23.4695,23.5581,23.4454,23.4454,1688912.0
2015-12-11 14:30:00,29.11,29.22,29.09,29.16,1305298.0,23.4454,23.534,23.4293,23.4856,1305298.0
2015-12-11 15:00:00,29.16,29.18,28.98,29.05,1844156.0,23.4856,23.5018,23.3407,23.3971,1844156.0
2015-12-11 15:30:00,29.05,29.11,28.97,28.99,4958766.0,23.3971,23.4454,23.3326,23.3487,4958766.0
2015-12-14 09:30:00,28.94,28.96,28.37,28.63,5017248.0,23.3085,23.3246,22.8494,23.0588,5017248.0
2015-12-14 10:00:00,28.63,28.75,28.32,28.35,5500144.0,23.0588,23.1554,22.8091,22.8333,5500144.0
2015-12-14 10:30:00,28.35,28.54,28.32,28.5,2898902.0,22.8333,22.9863,22.8091,22.9541,2898902.0
2015-12-14 11:00:00,28.5,28.5,28.26,28.27,2738612.0,22.9541,22.9541,22.7608,22.7688,2738612.0
2015-12-14 11:30:00,28.27,28.29,28.1,28.27,2914720.0,22.7688,22.7849,22.6319,22.7688,2914720.0
2015-12-14 12:00:00,28.27,28.41,28.22,28.37,2740100.0,22.7688,22.8816,22.7286,22.8494,2740100.0
2015-12-14 12:30:00,28.37,28.53,28.33,28.5,3276564.0,22.8494,22.9782,22.8172,22.9541,3276564.0
2015-12-14 13:00:00,28.5,28.53,28.41,28.47,2631656.0,22.9541,22.9782,22.8816,22.9299,2631656.0
2015-12-14 13:30:00,28.47,28.52,28.39,28.48,2196352.0,22.9299,22.9702,22.8655,22.938,2196352.0
2015-12-14 14:00:00,28.48,28.53,28.43,28.47,2866636.0,22.938,22.9782,22.8977,22.9299,2866636.0
2015-12-14 14:30:00,28.47,28.71,28.46,28.61,3108180.0,22.9299,23.1232,22.9219,23.0427,3108180.0
2015-12-14 15:00:00,28.61,28.63,28.5,28.52,3546670.0,23.0427,23.0588,22.9541,22.9702,3546670.0
2015-12-14 15:30:00,28.52,28.7,28.49,28.68,6543086.0,22.9702,23.1152,22.946,23.0991,6543086.0
2015-12-15 09:30:00,29.03,29.57,28.77,29.49,2973616.0,23.3809,23.8159,23.1715,23.7514,2973616.0
2015-12-15 10:00:00,29.49,29.57,29.37,29.43,1899232.0,23.7514,23.8159,23.6548,23.7031,1899232.0
2015-12-15 10:30:00,29.43,29.43,29.22,29.22,3123134.0,23.7031,23.7031,23.534,23.534,3123134.0
2015-12-15 11:00:00,29.21,29.25,29.15,29.22,1833786.0,23.5259,23.5581,23.4776,23.534,1833786.0
2015-12-15 11:30:00,29.22,29.24,29.06,29.1,1449228.0,23.534,23.5501,23.4051,23.4373,1449228.0
2015-12-15 12:00:00,29.1,29.21,29.1,29.14,1708400.0,23.4373,23.5259,23.4373,23.4695,1708400.0
2015-12-15 12:30:00,29.14,29.22,29.1,29.15,2337124.0,23.4695,23.534,23.4373,23.4776,2337124.0
2015-12-15 13:00:00,29.15,29.16,29.09,29.11,1674014.0,23.4776,23.4856,23.4293,23.4454,1674014.0
2015-12-15 13:30:00,29.11,29.17,29.09,29.14,2443084.0,23.4454,23.4937,23.4293,23.4695,2443084.0
2015-12-15 14:00:00,29.14,29.23,29.1,29.1,2270752.0,23.4695,23.542,23.4373,23.4373,2270752.0
2015-12-15 14:30:00,29.1,29.14,29.07,29.1,1920380.0,23.4373,23.4695,23.4132,23.4373,1920380.0
2015-12-15 15:00:00,29.1,29.11,28.97,28.97,1923756.0,23.4373,23.4454,23.3326,23.3326,1923756.0
2015-12-15 15:30:00,28.97,29.0,28.87,28.88,5121678.0,23.3326,23.3568,23.2521,23.2601,5121678.0
2015-12-16 09:30:00,29.12,29.25,28.91,28.95,1680760.0,23.4534,23.5581,23.2843,23.3165,1680760.0
2015-12-16 10:00:00,28.94,29.08,28.93,29.01,858374.0,23.3085,23.4212,23.3004,23.3648,858374.0
2015-12-16 10:30:00,29.01,29.13,28.97,29.05,1229118.0,23.3648,23.4615,23.3326,23.3971,1229118.0
2015-12-16 11:00:00,29.05,29.12,29.02,29.09,1648348.0,23.3971,23.4534,23.3729,23.4293,1648348.0
2015-12-16 11:30:00,29.09,29.11,29.02,29.03,1177986.0,23.4293,23.4454,23.3729,23.3809,1177986.0
2015-12-16 12:00:00,29.03,29.11,29.03,29.08,579578.0,23.3809,23.4454,23.3809,23.4212,579578.0
2015-12-16 12:30:00,29.08,29.1,29.02,29.05,1108020.0,23.4212,23.4373,23.3729,23.3971,1108020.0
2015-12-16 13:00:00,29.05,29.11,29.02,29.08,1822890.0,23.3971,23.4454,23.3729,23.4212,1822890.0
2015-12-16 13:30:00,29.08,29.2,29.04,29.2,2267258.0,23.4212,23.5179,23.389,23.5179,2267258.0
2015-12-16 14:00:00,29.2,29.3,28.95,29.13,2620208.0,23.5179,23.5984,23.3165,23.4615,2620208.0
2015-12-16 14:30:00,29.13,29.4,29.08,29.35,2742086.0,23.4615,23.6789,23.4212,23.6387,2742086.0
2015-12-16 15:00:00,29.35,29.39,29.18,29.25,3399922.0,23.6387,23.6709,23.5018,23.5581,3399922.0
2015-12-16 15:30:00,29.25,29.43,29.25,29.35,4513718.0,23.5581,23.7031,23.5581,23.6387,4513718.0
2015-12-17 09:30:00,29.25,29.41,29.17,29.22,1186096.0,23.5581,23.687,23.4937,23.534,1186096.0
2015-12-17 10:00:00,29.23,29.33,29.17,29.27,1401902.0,23.542,23.6226,23.4937,23.5742,1401902.0
2015-12-17 10:30:00,29.27,29.29,28.99,29.04,1095098.0,23.5742,23.5904,23.3487,23.389,1095098.0
2015-12-17 11:00:00,29.03,29.08,28.89,28.97,821452.0,23.3809,23.4212,23.2682,23.3326,821452.0
2015-12-17 11:30:00,28.97,29.01,28.91,28.93,786006.0,23.3326,23.3648,23.2843,23.3004,786006.0
2015-12-17 12:00:00,28.93,28.96,28.88,28.92,1243548.0,23.3004,23.3246,23.2601,23.2924,1243548.0
2015-12-17 12:30:00,28.92,28.98,28.87,28.95,1072066.0,23.2924,23.3407,23.2521,23.3165,1072066.0
2015-12-17 13:00:00,28.95,29.06,28.95,29.05,860756.0,23.3165,23.4051,23.3165,23.3971,860756.0
2015-12-17 13:30:00,29.04,29.16,29.0,29.14,862952.0,23.389,23.4856,23.3568,23.4695,862952.0
2015-12-17 14:00:00,29.14,29.15,29.0,29.02,764578.0,23.4695,23.4776,23.3568,23.3729,764578.0
2015-12-17 14:30:00,29.02,29.02,28.84,28.89,1191804.0,23.3729,23.3729,23.2279,23.2682,1191804.0
2015-12-17 15:00:00,28.89,28.91,28.77,28.82,1839880.0,23.2682,23.2843,23.1715,23.2118,1839880.0
2015-12-17 15:30:00,28.82,28.91,28.7,28.71,3188004.0,23.2118,23.2843,23.1152,23.1232,3188004.0
2015-12-18 09:30:00,28.5,28.61,28.35,28.47,9024912.0,22.9541,23.0427,22.8333,22.9299,9024912.0
2015-12-18 10:00:00,28.47,28.47,28.29,28.35,1495552.0,22.9299,22.9299,22.7849,22.8333,1495552.0
2015-12-18 10:30:00,28.35,28.49,28.27,28.49,1460156.0,22.8333,22.946,22.7688,22.946,1460156.0
2015-12-18 11:00:00,28.49,28.5,28.43,28.46,1219428.0,22.946,22.9541,22.8977,22.9219,1219428.0
2015-12-18 11:30:00,28.46,28.5,28.34,28.36,1345808.0,22.9219,22.9541,22.8252,22.8413,1345808.0
2015-12-18 12:00:00,28.36,28.43,28.28,28.34,1388786.0,22.8413,22.8977,22.7769,22.8252,1388786.0
2015-12-18 12:30:00,28.34,28.34,28.18,28.24,985974.0,22.8252,22.8252,22.6963,22.7447,985974.0
2015-12-18 13:00:00,28.24,28.34,28.24,28.32,1413446.0,22.7447,22.8252,22.7447,22.8091,1413446.0
2015-12-18 13:30:00,28.32,28.41,28.31,28.38,988102.0,22.8091,22.8816,22.8011,22.8574,988102.0
2015-12-18 14:00:00,28.38,28.46,28.35,28.43,1077520.0,22.8574,22.9219,22.8333,22.8977,1077520.0
2015-12-18 14:30:00,28.43,28.45,28.33,28.34,1622050.0,22.8977,22.9138,22.8172,22.8252,1622050.0
2015-12-18 15:00:00,28.34,28.39,28.16,28.21,2456134.0,22.8252,22.8655,22.6802,22.7205,2456134.0
2015-12-18 15:30:00,28.21,28.36,28.18,28.18,4278432.0,22.7205,22.8413,22.6963,22.6963,4278432.0
2015-12-21 09:30:00,28.41,28.42,27.73,27.75,3597550.0,22.8816,22.8896,22.3339,22.35,3597550.0
2015-12-21 10:00:00,27.75,27.91,27.7,27.89,2681126.0,22.35,22.4789,22.3098,22.4628,2681126.0
2015-12-21 10:30:00,27.89,27.96,27.84,27.95,1643034.0,22.4628,22.5192,22.4225,22.5111,1643034.0
2015-12-21 11:00:00,27.95,27.99,27.88,27.92,988928.0,22.5111,22.5433,22.4547,22.4869,988928.0
2015-12-21 11:30:00,27.93,27.93,27.74,27.85,1278878.0,22.495,22.495,22.342,22.4306,1278878.0
2015-12-21 12:00:00,27.85,27.85,27.74,27.74,1389436.0,22.4306,22.4306,22.342,22.342,1389436.0
2015-12-21 12:30:00,27.74,27.92,27.74,27.89,1180298.0,22.342,22.4869,22.342,22.4628,1180298.0
2015-12-21 13:00:00,27.89,27.94,27.88,27.93,1306114.0,22.4628,22.5031,22.4547,22.495,1306114.0
2015-12-21 13:30:00,27.93,28.03,27.9,27.99,1856016.0,22.495,22.5755,22.4708,22.5433,1856016.0
2015-12-21 14:00:00,28.0,28.11,27.99,28.1,1768208.0,22.5514,22.64,22.5433,22.6319,1768208.0
2015-12-21 14:30:00,28.1,28.15,28.09,28.13,1626816.0,22.6319,22.6722,22.6239,22.6561,1626816.0
2015-12-21 15:00:00,28.13,28.16,28.07,28.11,2234090.0,22.6561,22.6802,22.6078,22.64,2234090.0
2015-12-21 15:30:00,28.1,28.25,28.09,28.23,2862540.0,22.6319,22.7527,22.6239,22.7366,2862540.0
2015-12-22 09:30:00,28.57,28.73,28.48,28.6,2634534.0,23.0105,23.1393,22.938,23.0346,2634534.0
2015-12-22 10:00:00,28.6,28.76,28.54,28.68,1884668.0,23.0346,23.1635,22.9863,23.0991,1884668.0
2015-12-22 10:30:00,28.69,28.7,28.57,28.6,1186364.0,23.1071,23.1152,23.0105,23.0346,1186364.0
2015-12-22 11:00:00,28.59,28.66,28.5,28.55,1608992.0,23.0266,23.0829,22.9541,22.9944,1608992.0
2015-12-22 11:30:00,28.54,28.6,28.49,28.49,815028.0,22.9863,23.0346,22.946,22.946,815028.0
2015-12-22 12:00:00,28.5,28.5,28.38,28.43,937054.0,22.9541,22.9541,22.8574,22.8977,937054.0
2015-12-22 12:30:00,28.43,28.58,28.43,28.57,653534.0,22.8977,23.0185,22.8977,23.0105,653534.0
2015-12-22 13:00:00,28.57,28.59,28.53,28.57,642170.0,23.0105,23.0266,22.9782,23.0105,642170.0
2015-12-22 13:30:00,28.57,28.57,28.46,28.53,892802.0,23.0105,23.0105,22.9219,22.9782,892802.0
2015-12-22 14:00:00,28.53,28.6,28.5,28.58,709476.0,22.9782,23.0346,22.9541,23.0185,709476.0
2015-12-22 14:30:00,28.58,28.58,28.45,28.5,904704.0,23.0185,23.0185,22.9138,22.9541,904704.0
2015-12-22 15:00:00,28.5,28.65,28.49,28.61,1013300.0,22.9541,23.0749,22.946,23.0427,1013300.0
2015-12-22 15:30:00,28.61,28.62,28.42,28.45,3251522.0,23.0427,23.0507,22.8896,22.9138,3251522.0
2015-12-23 09:30:00,28.55,28.63,28.43,28.57,923274.0,22.9944,23.0588,22.8977,23.0105,923274.0
2015-12-23 10:00:00,28.58,28.6,28.5,28.53,679370.0,23.0185,23.0346,22.9541,22.9782,679370.0
2015-12-23 10:30:00,28.52,28.61,28.5,28.6,775156.0,22.9702,23.0427,22.9541,23.0346,775156.0
2015-12-23 11:00:00,28.6,28.63,28.56,28.58,694866.0,23.0346,23.0588,23.0024,23.0185,694866.0
2015-12-23 11:30:00,28.59,28.63,28.54,28.61,659288.0,23.0266,23.0588,22.9863,23.0427,659288.0
2015-12-23 12:00:00,28.6,28.61,28.52,28.54,802728.0,23.0346,23.0427,22.9702,22.9863,802728.0
2015-12-23 12:30:00,28.54,28.58,28.5,28.54,595986.0,22.9863,23.0185,22.9541,22.9863,595986.0
2015-12-23 13:00:00,28.54,28.56,28.52,28.54,294392.0,22.9863,23.0024,22.9702,22.9863,294392.0
2015-12-23 13:30:00,28.54,28.56,28.45,28.53,653854.0,22.9863,23.0024,22.9138,22.9782,653854.0
2015-12-23 14:00:00,28.53,28.54,28.48,28.49,842568.0,22.9782,22.9863,22.938,22.946,842568.0
2015-12-23 14:30:00,28.49,28.56,28.49,28.55,565338.0,22.946,23.0024,22.946,22.9944,565338.0
2015-12-23 15:00:00,28.55,28.56,28.48,28.52,1343300.0,22.9944,23.0024,22.938,22.9702,1343300.0
2015-12-23 15:30:00,28.51,28.61,28.51,28.59,1970536.0,22.9621,23.0427,22.9621,23.0266,1970536.0
2015-12-24 09:30:00,28.72,28.77,28.57,28.69,762224.0,23.1313,23.1715,23.0105,23.1071,762224.0
2015-12-24 10:00:00,28.7,28.75,28.65,28.7,808794.0,23.1152,23.1554,23.0749,23.1152,808794.0
2015-12-24 10:30:00,28.7,28.71,28.68,28.7,696544.0,23.1152,23.1232,23.0991,23.1152,696544.0
2015-12-24 11:00:00,28.7,28.71,28.66,28.7,634376.0,23.1152,23.1232,23.0829,23.1152,634376.0
2015-12-24 11:30:00,28.7,28.77,28.68,28.74,571816.0,23.1152,23.1715,23.0991,23.1474,571816.0
2015-12-24 12:00:00,28.74,28.74,28.65,28.65,444022.0,23.1474,23.1474,23.0749,23.0749,444022.0
2015-12-24 12:30:00,28.65,28.73,28.64,28.65,1393672.0,23.0749,23.1393,23.0668,23.0749,1393672.0
2015-12-28 09:30:00,28.56,28.73,28.51,28.67,866384.0,23.0024,23.1393,22.9621,23.091,866384.0
2015-12-28 10:00:00,28.67,28.67,28.49,28.52,635168.0,23.091,23.091,22.946,22.9702,635168.0
2015-12-28 10:30:00,28.52,28.59,28.41,28.41,912048.0,22.9702,23.0266,22.8816,22.8816,912048.0
2015-12-28 11:00:00,28.41,28.45,28.38,28.39,616920.0,22.8816,22.9138,22.8574,22.8655,616920.0
2015-12-28 11:30:00,28.38,28.48,28.36,28.43,651520.0,22.8574,22.938,22.8413,22.8977,651520.0
2015-12-28 12:00:00,28.43,28.48,28.42,28.46,689210.0,22.8977,22.938,22.8896,22.9219,689210.0
2015-12-28 12:30:00,28.46,28.5,28.43,28.46,288230.0,22.9219,22.9541,22.8977,22.9219,288230.0
2015-12-28 13:00:00,28.46,28.57,28.46,28.54,364840.0,22.9219,23.0105,22.9219,22.9863,364840.0
2015-12-28 13:30:00,28.54,28.59,28.5,28.51,520876.0,22.9863,23.0266,22.9541,22.9621,520876.0
2015-12-28 14:00:00,28.51,28.58,28.49,28.56,433124.0,22.9621,23.0185,22.946,23.0024,433124.0
2015-12-28 14:30:00,28.56,28.61,28.55,28.6,572002.0,23.0024,23.0427,22.9944,23.0346,572002.0
2015-12-28 15:00:00,28.6,28.62,28.57,28.61,685380.0,23.0346,23.0507,23.0105,23.0427,685380.0
2015-12-28 15:30:00,28.61,28.62,28.57,28.59,1022530.0,23.0427,23.0507,23.0105,23.0266,1022530.0
2015-12-29 09:30:00,28.75,28.95,28.68,28.95,1174280.0,23.1554,23.3165,23.0991,23.3165,1174280.0
2015-12-29 10:00:00,28.95,28.97,28.8,28.83,725116.0,23.3165,23.3326,23.1957,23.2199,725116.0
2015-12-29 10:30:00,28.83,28.86,28.75,28.76,652282.0,23.2199,23.244,23.1554,23.1635,652282.0
2015-12-29 11:00:00,28.76,28.81,28.74,28.74,821836.0,23.1635,23.2038,23.1474,23.1474,821836.0
2015-12-29 11:30:00,28.74,28.78,28.69,28.72,918232.0,23.1474,23.1796,23.1071,23.1313,918232.0
2015-12-29 12:00:00,28.72,28.75,28.68,28.71,619128.0,23.1313,23.1554,23.0991,23.1232,619128.0
2015-12-29 12:30:00,28.72,28.74,28.65,28.74,465612.0,23.1313,23.1474,23.0749,23.1474,465612.0
2015-12-29 13:00:00,28.73,28.78,28.7,28.77,355468.0,23.1393,23.1796,23.1152,23.1715,355468.0
2015-12-29 13:30:00,28.77,28.83,28.75,28.8,567114.0,23.1715,23.2199,23.1554,23.1957,567114.0
2015-12-29 14:00:00,28.79,28.86,28.76,28.85,644492.0,23.1876,23.244,23.1635,23.236,644492.0
2015-12-29 14:30:00,28.85,28.85,28.77,28.82,418954.0,23.236,23.236,23.1715,23.2118,418954.0
2015-12-29 15:00:00,28.82,28.88,28.8,28.81,604004.0,23.2118,23.2601,23.1957,23.2038,604004.0
2015-12-29 15:30:00,28.81,28.83,28.75,28.78,1579524.0,23.2038,23.2199,23.1554,23.1796,1579524.0
2015-12-30 09:30:00,28.75,28.78,28.54,28.59,638076.0,23.1554,23.1796,22.9863,23.0266,638076.0
2015-12-30 10:00:00,28.6,28.67,28.57,28.6,583524.0,23.0346,23.091,23.0105,23.0346,583524.0
2015-12-30 10:30:00,28.59,28.65,28.59,28.6,421812.0,23.0266,23.0749,23.0266,23.0346,421812.0
2015-12-30 11:00:00,28.6,28.63,28.54,28.58,616110.0,23.0346,23.0588,22.9863,23.0185,616110.0
2015-12-30 11:30:00,28.58,28.58,28.48,28.49,810602.0,23.0185,23.0185,22.938,22.946,810602.0
2015-12-30 12:00:00,28.49,28.54,28.49,28.5,806032.0,22.946,22.9863,22.946,22.9541,806032.0
2015-12-30 12:30:00,28.51,28.52,28.49,28.52,340190.0,22.9621,22.9702,22.946,22.9702,340190.0
2015-12-30 13:00:00,28.52,28.54,28.5,28.54,760696.0,22.9702,22.9863,22.9541,22.9863,760696.0
2015-12-30 13:30:00,28.54,28.57,28.51,28.52,611878.0,22.9863,23.0105,22.9621,22.9702,611878.0
2015-12-30 14:00:00,28.52,28.54,28.49,28.52,788960.0,22.9702,22.9863,22.946,22.9702,788960.0
2015-12-30 14:30:00,28.52,28.52,28.47,28.48,554822.0,22.9702,22.9702,22.9299,22.938,554822.0
2015-12-30 15:00:00,28.48,28.49,28.45,28.45,1211166.0,22.938,22.946,22.9138,22.9138,1211166.0
2015-12-30 15:30:00,28.45,28.45,28.34,28.36,2295362.0,22.9138,22.9138,22.8252,22.8413,2295362.0
2015-12-31 09:30:00,28.27,28.35,28.1,28.3,1013892.0,22.7688,22.8333,22.6319,22.793,1013892.0
2015-12-31 10:00:00,28.29,28.39,28.27,28.37,972496.0,22.7849,22.8655,22.7688,22.8494,972496.0
2015-12-31 10:30:00,28.36,28.38,28.28,28.29,820950.0,22.8413,22.8574,22.7769,22.7849,820950.0
2015-12-31 11:00:00,28.29,28.33,28.25,28.29,982876.0,22.7849,22.8172,22.7527,22.7849,982876.0
2015-12-31 11:30:00,28.3,28.48,28.27,28.48,579118.0,22.793,22.938,22.7688,22.938,579118.0
2015-12-31 12:00:00,28.48,28.53,28.45,28.51,636482.0,22.938,22.9782,22.9138,22.9621,636482.0
2015-12-31 12:30:00,28.51,28.6,28.48,28.54,594748.0,22.9621,23.0346,22.938,22.9863,594748.0
2015-12-31 13:00:00,28.54,28.56,28.43,28.47,629750.0,22.9863,23.0024,22.8977,22.9299,629750.0
2015-12-31 13:30:00,28.47,28.58,28.46,28.54,805068.0,22.9299,23.0185,22.9219,22.9863,805068.0
2015-12-31 14:00:00,28.54,28.55,28.36,28.4,854142.0,22.9863,22.9944,22.8413,22.8735,854142.0
2015-12-31 14:30:00,28.4,28.4,28.33,28.37,648012.0,22.8735,22.8735,22.8172,22.8494,648012.0
2015-12-31 15:00:00,28.37,28.38,28.3,28.32,880592.0,22.8494,22.8574,22.793,22.8091,880592.0
2015-12-31 15:30:00,28.33,28.4,28.21,28.22,2342898.0,22.8172,22.8735,22.7205,22.7286,2342898.0
2016-01-04 09:30:00,27.56,27.65,27.43,27.62,2866944.0,22.2967,22.3695,22.1916,22.3453,2866944.0
2016-01-04 10:00:00,27.61,27.71,27.47,27.61,1680490.0,22.3372,22.4181,22.2239,22.3372,1680490.0
2016-01-04 10:30:00,27.61,27.64,27.52,27.53,1418444.0,22.3372,22.3615,22.2644,22.2725,1418444.0
2016-01-04 11:00:00,27.52,27.64,27.48,27.61,1991514.0,22.2644,22.3615,22.232,22.3372,1991514.0
2016-01-04 11:30:00,27.61,27.68,27.57,27.63,1244704.0,22.3372,22.3938,22.3048,22.3534,1244704.0
2016-01-04 12:00:00,27.64,27.66,27.58,27.63,1368702.0,22.3615,22.3776,22.3129,22.3534,1368702.0
2016-01-04 12:30:00,27.63,27.75,27.6,27.71,959442.0,22.3534,22.4504,22.3291,22.4181,959442.0
2016-01-04 13:00:00,27.71,27.8,27.7,27.75,1032136.0,22.4181,22.4909,22.41,22.4504,1032136.0
2016-01-04 13:30:00,27.74,27.78,27.69,27.71,1110434.0,22.4424,22.4747,22.4019,22.4181,1110434.0
2016-01-04 14:00:00,27.71,27.73,27.62,27.7,939278.0,22.4181,22.4343,22.3453,22.41,939278.0
2016-01-04 14:30:00,27.7,27.71,27.63,27.67,1176576.0,22.41,22.4181,22.3534,22.3857,1176576.0
2016-01-04 15:00:00,27.67,27.67,27.56,27.59,1679550.0,22.3857,22.3857,22.2967,22.321,1679550.0
2016-01-04 15:30:00,27.59,27.83,27.59,27.82,3433962.0,22.321,22.5152,22.321,22.5071,3433962.0
2016-01-05 09:30:00,27.92,27.96,27.8,27.81,1950180.0,22.588,22.6203,22.4909,22.499,1950180.0
2016-01-05 10:00:00,27.81,27.87,27.74,27.82,1843788.0,22.499,22.5475,22.4424,22.5071,1843788.0
2016-01-05 10:30:00,27.82,27.98,27.8,27.97,1307556.0,22.5071,22.6365,22.4909,22.6284,1307556.0
2016-01-05 11:00:00,27.96,27.97,27.88,27.91,1287844.0,22.6203,22.6284,22.5556,22.5799,1287844.0
2016-01-05 11:30:00,27.91,28.03,27.9,27.95,1551814.0,22.5799,22.677,22.5718,22.6123,1551814.0
2016-01-05 12:00:00,27.96,27.96,27.81,27.84,1314504.0,22.6203,22.6203,22.499,22.5233,1314504.0
2016-01-05 12:30:00,27.84,27.86,27.78,27.82,758336.0,22.5233,22.5394,22.4747,22.5071,758336.0
2016-01-05 13:00:00,27.81,27.87,27.8,27.86,736816.0,22.499,22.5475,22.4909,22.5394,736816.0
2016-01-05 13:30:00,27.86,27.97,27.83,27.93,1145982.0,22.5394,22.6284,22.5152,22.5961,1145982.0
2016-01-05 14:00:00,27.93,28.02,27.91,27.98,1414302.0,22.5961,22.6689,22.5799,22.6365,1414302.0
2016-01-05 14:30:00,27.98,27.99,27.93,27.98,3172140.0,22.6365,22.6446,22.5961,22.6365,3172140.0
2016-01-05 15:00:00,27.98,27.98,27.81,27.89,2237728.0,22.6365,22.6365,22.499,22.5637,2237728.0
2016-01-05 15:30:00,27.88,27.96,27.82,27.83,3831066.0,22.5556,22.6203,22.5071,22.5152,3831066.0
2016-01-06 09:30:00,27.46,27.83,27.38,27.64,2448694.0,22.2158,22.5152,22.1511,22.3615,2448694.0
2016-01-06 10:00:00,27.64,27.65,27.52,27.54,1509448.0,22.3615,22.3695,22.2644,22.2806,1509448.0
2016-01-06 10:30:00,27.54,27.74,27.5,27.74,1587810.0,22.2806,22.4424,22.2482,22.4424,1587810.0
2016-01-06 11:00:00,27.74,27.8,27.7,27.72,1433762.0,22.4424,22.4909,22.41,22.4262,1433762.0
2016-01-06 11:30:00,27.72,27.73,27.61,27.63,938788.0,22.4262,22.4343,22.3372,22.3534,938788.0
2016-01-06 12:00:00,27.64,27.66,27.57,27.59,811902.0,22.3615,22.3776,22.3048,22.321,811902.0
2016-01-06 12:30:00,27.59,27.65,27.55,27.58,661560.0,22.321,22.3695,22.2886,22.3129,661560.0
2016-01-06 13:00:00,27.58,27.62,27.55,27.61,917160.0,22.3129,22.3453,22.2886,22.3372,917160.0
2016-01-06 13:30:00,27.61,27.64,27.58,27.58,916556.0,22.3372,22.3615,22.3129,22.3129,916556.0
2016-01-06 14:00:00,27.58,27.68,27.57,27.61,976014.0,22.3129,22.3938,22.3048,22.3372,976014.0
2016-01-06 14:30:00,27.61,27.64,27.5,27.53,1686120.0,22.3372,22.3615,22.2482,22.2725,1686120.0
2016-01-06 15:00:00,27.53,27.61,27.5,27.6,1862916.0,22.2725,22.3372,22.2482,22.3291,1862916.0
2016-01-06 15:30:00,27.6,27.65,27.54,27.61,3053696.0,22.3291,22.3695,22.2806,22.3372,3053696.0
2016-01-07 09:30:00,27.04,27.36,26.89,27.36,3393748.0,21.876,22.1349,21.7547,22.1349,3393748.0
2016-01-07 10:00:00,27.36,27.49,27.29,27.42,2029294.0,22.1349,22.2401,22.0783,22.1835,2029294.0
2016-01-07 10:30:00,27.43,27.6,27.43,27.57,2371190.0,22.1916,22.3291,22.1916,22.3048,2371190.0
2016-01-07 11:00:00,27.57,27.6,27.5,27.57,1489438.0,22.3048,22.3291,22.2482,22.3048,1489438.0
2016-01-07 11:30:00,27.57,27.64,27.55,27.59,1319526.0,22.3048,22.3615,22.2886,22.321,1319526.0
2016-01-07 12:00:00,27.59,27.68,27.57,27.61,1490848.0,22.321,22.3938,22.3048,22.3372,1490848.0
2016-01-07 12:30:00,27.61,27.68,27.6,27.62,1550452.0,22.3372,22.3938,22.3291,22.3453,1550452.0
2016-01-07 13:00:00,27.62,27.64,27.4,27.51,1553880.0,22.3453,22.3615,22.1673,22.2563,1553880.0
2016-01-07 13:30:00,27.5,27.51,27.34,27.41,1586714.0,22.2482,22.2563,22.1187,22.1754,1586714.0
2016-01-07 14:00:00,27.41,27.43,27.31,27.33,1335202.0,22.1754,22.1916,22.0945,22.1107,1335202.0
2016-01-07 14:30:00,27.32,27.45,27.28,27.36,1901578.0,22.1026,22.2077,22.0702,22.1349,1901578.0
2016-01-07 15:00:00,27.36,27.54,27.33,27.39,3499924.0,22.1349,22.2806,22.1107,22.1592,3499924.0
2016-01-07 15:30:00,27.39,27.49,27.31,27.31,4247338.0,22.1592,22.2401,22.0945,22.0945,4247338.0
2016-01-08 09:30:00,27.43,28.02,27.43,28.02,3869610.0,22.1916,22.6689,22.1916,22.6689,3869610.0
2016-01-08 10:00:00,28.02,28.02,27.74,27.86,2219574.0,22.6689,22.6689,22.4424,22.5394,2219574.0
2016-01-08 10:30:00,27.86,27.9,27.69,27.7,1125704.0,22.5394,22.5718,22.4019,22.41,1125704.0
2016-01-08 11:00:00,27.7,27.75,27.59,27.61,924472.0,22.41,22.4504,22.321,22.3372,924472.0
2016-01-08 11:30:00,27.61,27.73,27.47,27.68,1460578.0,22.3372,22.4343,22.2239,22.3938,1460578.0
2016-01-08 12:00:00,27.68,27.86,27.67,27.83,971978.0,22.3938,22.5394,22.3857,22.5152,971978.0
2016-01-08 12:30:00,27.84,27.86,27.72,27.72,927730.0,22.5233,22.5394,22.4262,22.4262,927730.0
2016-01-08 13:00:00,27.72,27.74,27.61,27.68,907188.0,22.4262,22.4424,22.3372,22.3938,907188.0
2016-01-08 13:30:00,27.68,27.75,27.63,27.65,899488.0,22.3938,22.4504,22.3534,22.3695,899488.0
2016-01-08 14:00:00,27.65,27.69,27.47,27.5,1381908.0,22.3695,22.4019,22.2239,22.2482,1381908.0
2016-01-08 14:30:00,27.49,27.59,27.45,27.55,1728526.0,22.2401,22.321,22.2077,22.2886,1728526.0
2016-01-08 15:00:00,27.55,27.59,27.49,27.5,1782550.0,22.2886,22.321,22.2401,22.2482,1782550.0
2016-01-08 15:30:00,27.5,27.5,27.29,27.33,4016994.0,22.2482,22.2482,22.0783,22.1107,4016994.0
2016-01-11 09:30:00,27.5,27.53,27.39,27.43,1493188.0,22.2482,22.2725,22.1592,22.1916,1493188.0
2016-01-11 10:00:00,27.43,27.47,27.32,27.4,1195254.0,22.1916,22.2239,22.1026,22.1673,1195254.0
2016-01-11 10:30:00,27.39,27.54,27.3,27.32,1099844.0,22.1592,22.2806,22.0864,22.1026,1099844.0
2016-01-11 11:00:00,27.32,27.34,27.2,27.31,862480.0,22.1026,22.1187,22.0055,22.0945,862480.0
2016-01-11 11:30:00,27.31,27.52,27.27,27.49,1333740.0,22.0945,22.2644,22.0621,22.2401,1333740.0
2016-01-11 12:00:00,27.49,27.5,27.23,27.25,1177246.0,22.2401,22.2482,22.0298,22.0459,1177246.0
2016-01-11 12:30:00,27.25,27.26,27.16,27.22,874838.0,22.0459,22.054,21.9731,22.0217,874838.0
2016-01-11 13:00:00,27.23,27.25,27.07,27.07,991932.0,22.0298,22.0459,21.9003,21.9003,991932.0
2016-01-11 13:30:00,27.07,27.11,26.99,27.01,1115988.0,21.9003,21.9327,21.8356,21.8518,1115988.0
2016-01-11 14:00:00,27.02,27.17,26.96,27.15,1704738.0,21.8599,21.9812,21.8113,21.965,1704738.0
2016-01-11 14:30:00,27.15,27.19,27.11,27.13,994138.0,21.965,21.9974,21.9327,21.9489,994138.0
2016-01-11 15:00:00,27.13,27.26,27.0,27.25,1860382.0,21.9489,22.054,21.8437,22.0459,1860382.0
2016-01-11 15:30:00,27.25,27.49,27.25,27.36,3569592.0,22.0459,22.2401,22.0459,22.1349,3569592.0
2016-01-12 09:30:00,27.29,27.72,27.18,27.63,2395684.0,22.0783,22.4262,21.9893,22.3534,2395684.0
2016-01-12 10:00:00,27.63,27.64,27.41,27.44,1461088.0,22.3534,22.3615,22.1754,22.1996,1461088.0
2016-01-12 10:30:00,27.44,27.56,27.42,27.49,1178656.0,22.1996,22.2967,22.1835,22.2401,1178656.0
2016-01-12 11:00:00,27.49,27.53,27.34,27.41,679520.0,22.2401,22.2725,22.1187,22.1754,679520.0
2016-01-12 11:30:00,27.41,27.41,27.28,27.36,900050.0,22.1754,22.1754,22.0702,22.1349,900050.0
2016-01-12 12:00:00,27.36,27.45,27.34,27.38,734044.0,22.1349,22.2077,22.1187,22.1511,734044.0
2016-01-12 12:30:00,27.38,27.43,27.32,27.36,1233824.0,22.1511,22.1916,22.1026,22.1349,1233824.0
2016-01-12 13:00:00,27.36,27.46,27.35,27.35,507224.0,22.1349,22.2158,22.1268,22.1268,507224.0
2016-01-12 13:30:00,27.35,27.47,27.32,27.36,671608.0,22.1268,22.2239,22.1026,22.1349,671608.0
2016-01-12 14:00:00,27.36,27.36,27.24,27.33,806310.0,22.1349,22.1349,22.0378,22.1107,806310.0
2016-01-12 14:30:00,27.33,27.5,27.31,27.48,1206232.0,22.1107,22.2482,22.0945,22.232,1206232.0
2016-01-12 15:00:00,27.48,27.54,27.35,27.45,1678534.0,22.232,22.2806,22.1268,22.2077,1678534.0
2016-01-12 15:30:00,27.45,27.53,27.4,27.44,3218916.0,22.2077,22.2725,22.1673,22.1996,3218916.0
2016-01-13 09:30:00,27.71,27.75,27.45,27.54,3176810.0,22.4181,22.4504,22.2077,22.2806,3176810.0
2016-01-13 10:00:00,27.54,27.65,27.5,27.64,1602520.0,22.2806,22.3695,22.2482,22.3615,1602520.0
2016-01-13 10:30:00,27.63,27.65,27.52,27.64,1571066.0,22.3534,22.3695,22.2644,22.3615,1571066.0
2016-01-13 11:00:00,27.64,27.68,27.52,27.57,960300.0,22.3615,22.3938,22.2644,22.3048,960300.0
2016-01-13 11:30:00,27.57,27.63,27.42,27.47,1262694.0,22.3048,22.3534,22.1835,22.2239,1262694.0
2016-01-13 12:00:00,27.47,27.55,27.45,27.49,1129448.0,22.2239,22.2886,22.2077,22.2401,1129448.0
2016-01-13 12:30:00,27.49,27.49,27.36,27.39,1410052.0,22.2401,22.2401,22.1349,22.1592,1410052.0
2016-01-13 13:00:00,27.38,27.39,27.23,27.25,811682.0,22.1511,22.1592,22.0298,22.0459,811682.0
2016-01-13 13:30:00,27.25,27.27,27.08,27.09,1041618.0,22.0459,22.0621,21.9084,21.9165,1041618.0
2016-01-13 14:00:00,27.09,27.18,27.01,27.06,2132250.0,21.9165,21.9893,21.8518,21.8922,2132250.0
2016-01-13 14:30:00,27.06,27.07,26.77,26.88,3827412.0,21.8922,21.9003,21.6576,21.7466,3827412.0
2016-01-13 15:00:00,26.89,27.07,26.85,26.99,2134858.0,21.7547,21.9003,21.7223,21.8356,2134858.0
2016-01-13 15:30:00,26.98,27.03,26.72,26.78,5025138.0,21.8275,21.8679,21.6172,21.6657,5025138.0
2016-01-14 09:30:00,26.78,27.03,26.68,26.94,2420862.0,21.6657,21.8679,21.5848,21.7951,2420862.0
2016-01-14 10:00:00,26.94,27.2,26.83,27.2,2029964.0,21.7951,22.0055,21.7061,22.0055,2029964.0
2016-01-14 10:30:00,27.2,27.39,27.15,27.32,1626230.0,22.0055,22.1592,21.965,22.1026,1626230.0
2016-01-14 11:00:00,27.33,27.38,27.21,27.27,864256.0,22.1107,22.1511,22.0136,22.0621,864256.0
2016-01-14 11:30:00,27.28,27.31,27.15,27.28,767436.0,22.0702,22.0945,21.965,22.0702,767436.0
2016-01-14 12:00:00,27.29,27.41,27.27,27.4,1250466.0,22.0783,22.1754,22.0621,22.1673,1250466.0
2016-01-14 12:30:00,27.4,27.5,27.38,27.41,1211052.0,22.1673,22.2482,22.1511,22.1754,1211052.0
2016-01-14 13:00:00,27.41,27.59,27.4,27.57,904168.0,22.1754,22.321,22.1673,22.3048,904168.0
2016-01-14 13:30:00,27.58,27.6,27.5,27.58,1030100.0,22.3129,22.3291,22.2482,22.3129,1030100.0
2016-01-14 14:00:00,27.59,27.62,27.48,27.56,1360186.0,22.321,22.3453,22.232,22.2967,1360186.0
2016-01-14 14:30:00,27.56,27.83,27.56,27.82,1739482.0,22.2967,22.5152,22.2967,22.5071,1739482.0
2016-01-14 15:00:00,27.81,27.82,27.68,27.68,1649706.0,22.499,22.5071,22.3938,22.3938,1649706.0
2016-01-14 15:30:00,27.68,27.68,27.49,27.52,3707312.0,22.3938,22.3938,22.2401,22.2644,3707312.0
2016-01-15 09:30:00,26.66,26.97,26.66,26.89,4379932.0,21.5686,21.8194,21.5686,21.7547,4379932.0
2016-01-15 10:00:00,26.88,27.13,26.79,27.02,1811160.0,21.7466,21.9489,21.6738,21.8599,1811160.0
2016-01-15 10:30:00,27.02,27.11,26.89,26.91,1483682.0,21.8599,21.9327,21.7547,21.7709,1483682.0
2016-01-15 11:00:00,26.92,27.11,26.84,26.99,1767650.0,21.779,21.9327,21.7142,21.8356,1767650.0
2016-01-15 11:30:00,26.98,27.03,26.86,26.91,1210498.0,21.8275,21.8679,21.7304,21.7709,1210498.0
2016-01-15 12:00:00,26.91,26.91,26.66,26.73,1529560.0,21.7709,21.7709,21.5686,21.6252,1529560.0
2016-01-15 12:30:00,26.73,26.85,26.65,26.78,1233350.0,21.6252,21.7223,21.5605,21.6657,1233350.0
2016-01-15 13:00:00,26.78,26.86,26.68,26.79,1195212.0,21.6657,21.7304,21.5848,21.6738,1195212.0
2016-01-15 13:30:00,26.79,26.93,26.75,26.89,1338290.0,21.6738,21.787,21.6414,21.7547,1338290.0
2016-01-15 14:00:00,26.89,26.98,26.85,26.85,1225840.0,21.7547,21.8275,21.7223,21.7223,1225840.0
2016-01-15 14:30:00,26.85,27.09,26.8,27.06,1136080.0,21.7223,21.9165,21.6819,21.8922,1136080.0
2016-01-15 15:00:00,27.06,27.13,26.92,27.02,1536348.0,21.8922,21.9489,21.779,21.8599,1536348.0
2016-01-15 15:30:00,27.02,27.02,26.79,26.93,4932840.0,21.8599,21.8599,21.6738,21.787,4932840.0
2016-01-19 09:30:00,27.43,27.43,26.94,27.01,1563738.0,22.1916,22.1916,21.7951,21.8518,1563738.0
2016-01-19 10:00:00,27.01,27.3,27.0,27.29,1147060.0,21.8518,22.0864,21.8437,22.0783,1147060.0
2016-01-19 10:30:00,27.29,27.31,27.09,27.1,1364204.0,22.0783,22.0945,21.9165,21.9246,1364204.0
2016-01-19 11:00:00,27.1,27.18,27.01,27.15,1093632.0,21.9246,21.9893,21.8518,21.965,1093632.0
2016-01-19 11:30:00,27.16,27.21,27.07,27.07,1072138.0,21.9731,22.0136,21.9003,21.9003,1072138.0
2016-01-19 12:00:00,27.08,27.08,26.97,27.03,1091674.0,21.9084,21.9084,21.8194,21.8679,1091674.0
2016-01-19 12:30:00,27.02,27.11,26.97,27.11,898168.0,21.8599,21.9327,21.8194,21.9327,898168.0
2016-01-19 13:00:00,27.11,27.11,27.0,27.02,1139492.0,21.9327,21.9327,21.8437,21.8599,1139492.0
2016-01-19 13:30:00,27.02,27.05,26.93,27.0,1164246.0,21.8599,21.8841,21.787,21.8437,1164246.0
2016-01-19 14:00:00,27.0,27.05,26.84,26.97,1619134.0,21.8437,21.8841,21.7142,21.8194,1619134.0
2016-01-19 14:30:00,26.97,27.03,26.87,26.98,1489276.0,21.8194,21.8679,21.7385,21.8275,1489276.0
2016-01-19 15:00:00,26.98,27.24,26.94,27.2,2045382.0,21.8275,22.0378,21.7951,22.0055,2045382.0
2016-01-19 15:30:00,27.2,27.28,27.12,27.13,3281608.0,22.0055,22.0702,21.9408,21.9489,3281608.0
2016-01-20 09:30:00,26.99,27.0,26.64,26.78,3366902.0,21.8356,21.8437,21.5524,21.6657,3366902.0
2016-01-20 10:00:00,26.78,26.9,26.72,26.74,4124468.0,21.6657,21.7628,21.6172,21.6333,4124468.0
2016-01-20 10:30:00,26.73,26.79,26.62,26.64,3023232.0,21.6252,21.6738,21.5362,21.5524,3023232.0
2016-01-20 11:00:00,26.64,26.71,26.49,26.57,2759148.0,21.5524,21.6091,21.4311,21.4958,2759148.0
2016-01-20 11:30:00,26.57,26.64,26.48,26.49,1806894.0,21.4958,21.5524,21.423,21.4311,1806894.0
2016-01-20 12:00:00,26.49,26.53,26.17,26.22,2205174.0,21.4311,21.4634,21.1722,21.2126,2205174.0
2016-01-20 12:30:00,26.22,26.51,26.21,26.5,2489962.0,21.2126,21.4473,21.2045,21.4392,2489962.0
2016-01-20 13:00:00,26.51,26.58,26.29,26.43,1551064.0,21.4473,21.5039,21.2693,21.3825,1551064.0
2016-01-20 13:30:00,26.43,26.8,26.42,26.69,1666190.0,21.3825,21.6819,21.3744,21.5929,1666190.0
2016-01-20 14:00:00,26.69,26.75,26.6,26.61,3109874.0,21.5929,21.6414,21.5201,21.5282,3109874.0
2016-01-20 14:30:00,26.61,26.76,26.55,26.62,2952386.0,21.5282,21.6495,21.4796,21.5362,2952386.0
2016-01-20 15:00:00,26.62,26.93,26.59,26.9,6542024.0,21.5362,21.787,21.512,21.7628,6542024.0
2016-01-20 15:30:00,26.9,26.95,26.7,26.81,5177474.0,21.7628,21.8032,21.601,21.69,5177474.0
2016-01-21 09:30:00,26.81,27.03,26.59,26.61,1739376.0,21.69,21.8679,21.512,21.5282,1739376.0
2016-01-21 10:00:00,26.61,27.07,26.61,26.96,1277304.0,21.5282,21.9003,21.5282,21.8113,1277304.0
2016-01-21 10:30:00,26.97,27.15,26.9,27.05,1516274.0,21.8194,21.965,21.7628,21.8841,1516274.0
2016-01-21 11:00:00,27.06,27.22,27.0,27.17,7409094.0,21.8922,22.0217,21.8437,21.9812,7409094.0
2016-01-21 11:30:00,27.16,27.25,27.09,27.21,1478010.0,21.9731,22.0459,21.9165,22.0136,1478010.0
2016-01-21 12:00:00,27.21,27.3,27.17,27.29,890196.0,22.0136,22.0864,21.9812,22.0783,890196.0
2016-01-21 12:30:00,27.3,27.36,27.26,27.33,1256552.0,22.0864,22.1349,22.054,22.1107,1256552.0
2016-01-21 13:00:00,27.33,27.43,27.16,27.17,1114408.0,22.1107,22.1916,21.9731,21.9812,1114408.0
2016-01-21 13:30:00,27.17,27.31,27.14,27.21,1415908.0,21.9812,22.0945,21.9569,22.0136,1415908.0
2016-01-21 14:00:00,27.21,27.23,26.98,27.09,1332450.0,22.0136,22.0298,21.8275,21.9165,1332450.0
2016-01-21 14:30:00,27.08,27.39,27.07,27.36,1698088.0,21.9084,22.1592,21.9003,22.1349,1698088.0
2016-01-21 15:00:00,27.36,27.38,27.16,27.21,2005210.0,22.1349,22.1511,21.9731,22.0136,2005210.0
2016-01-21 15:30:00,27.21,27.33,27.15,27.16,4055188.0,22.0136,22.1107,21.965,21.9731,4055188.0
2016-01-22 09:30:00,27.76,27.76,27.5,27.68,2034936.0,22.4585,22.4585,22.2482,22.3938,2034936.0
2016-01-22 10:00:00,27.68,27.71,27.54,27.65,1244906.0,22.3938,22.4181,22.2806,22.3695,1244906.0
2016-01-22 10:30:00,27.65,27.73,27.55,27.58,1105596.0,22.3695,22.4343,22.2886,22.3129,1105596.0
2016-01-22 11:00:00,27.58,27.6,27.43,27.5,1170164.0,22.3129,22.3291,22.1916,22.2482,1170164.0
2016-01-22 11:30:00,27.5,27.52,27.35,27.42,1132176.0,22.2482,22.2644,22.1268,22.1835,1132176.0
2016-01-22 12:00:00,27.41,27.58,27.41,27.57,880674.0,22.1754,22.3129,22.1754,22.3048,880674.0
2016-01-22 12:30:00,27.57,27.61,27.51,27.58,705246.0,22.3048,22.3372,22.2563,22.3129,705246.0
2016-01-22 13:00:00,27.58,27.63,27.52,27.61,812082.0,22.3129,22.3534,22.2644,22.3372,812082.0
2016-01-22 13:30:00,27.61,27.74,27.58,27.73,957576.0,22.3372,22.4424,22.3129,22.4343,957576.0
2016-01-22 14:00:00,27.73,27.74,27.65,27.67,823826.0,22.4343,22.4424,22.3695,22.3857,823826.0
2016-01-22 14:30:00,27.67,27.72,27.58,27.72,1056004.0,22.3857,22.4262,22.3129,22.4262,1056004.0
2016-01-22 15:00:00,27.72,27.73,27.6,27.63,1165338.0,22.4262,22.4343,22.3291,22.3534,1165338.0
2016-01-22 15:30:00,27.63,27.71,27.56,27.67,2343270.0,22.3534,22.4181,22.2967,22.3857,2343270.0
2016-01-25 09:30:00,27.52,27.66,27.3,27.44,1666818.0,22.2644,22.3776,22.0864,22.1996,1666818.0
2016-01-25 10:00:00,27.44,27.5,27.32,27.38,1904360.0,22.1996,22.2482,22.1026,22.1511,1904360.0
2016-01-25 10:30:00,27.38,27.43,27.33,27.38,1183378.0,22.1511,22.1916,22.1107,22.1511,1183378.0
2016-01-25 11:00:00,27.38,27.38,27.28,27.38,1124460.0,22.1511,22.1511,22.0702,22.1511,1124460.0
2016-01-25 11:30:00,27.38,27.48,27.35,27.4,1341212.0,22.1511,22.232,22.1268,22.1673,1341212.0
2016-01-25 12:00:00,27.4,27.45,27.36,27.42,901694.0,22.1673,22.2077,22.1349,22.1835,901694.0
2016-01-25 12:30:00,27.42,27.55,27.4,27.54,991080.0,22.1835,22.2886,22.1673,22.2806,991080.0
2016-01-25 13:00:00,27.54,27.61,27.27,27.54,782106.0,22.2806,22.3372,22.0621,22.2806,782106.0
2016-01-25 13:30:00,27.54,27.58,27.46,27.46,775832.0,22.2806,22.3129,22.2158,22.2158,775832.0
2016-01-25 14:00:00,27.45,27.48,27.39,27.43,770740.0,22.2077,22.232,22.1592,22.1916,770740.0
2016-01-25 14:30:00,27.43,27.45,27.31,27.33,1104034.0,22.1916,22.2077,22.0945,22.1107,1104034.0
2016-01-25 15:00:00,27.33,27.36,27.14,27.18,1328574.0,22.1107,22.1349,21.9569,21.9893,1328574.0
2016-01-25 15:30:00,27.18,27.2,27.06,27.11,3426264.0,21.9893,22.0055,21.8922,21.9327,3426264.0
2016-01-26 09:30:00,27.03,27.45,26.98,27.35,3666002.0,21.8679,22.2077,21.8275,22.1268,3666002.0
2016-01-26 10:00:00,27.35,27.43,27.31,27.4,2411348.0,22.1268,22.1916,22.0945,22.1673,2411348.0
2016-01-26 10:30:00,27.41,27.5,27.4,27.45,4590094.0,22.1754,22.2482,22.1673,22.2077,4590094.0
2016-01-26 11:00:00,27.44,27.5,27.35,27.4,1744816.0,22.1996,22.2482,22.1268,22.1673,1744816.0
2016-01-26 11:30:00,27.4,27.4,27.23,27.3,1678092.0,22.1673,22.1673,22.0298,22.0864,1678092.0
2016-01-26 12:00:00,27.3,27.47,27.29,27.45,846998.0,22.0864,22.2239,22.0783,22.2077,846998.0
2016-01-26 12:30:00,27.46,27.5,27.45,27.47,678298.0,22.2158,22.2482,22.2077,22.2239,678298.0
2016-01-26 13:00:00,27.48,27.5,27.4,27.46,1310402.0,22.232,22.2482,22.1673,22.2158,1310402.0
2016-01-26 13:30:00,27.46,27.46,27.4,27.44,724414.0,22.2158,22.2158,22.1673,22.1996,724414.0
2016-01-26 14:00:00,27.44,27.46,27.36,27.39,1073728.0,22.1996,22.2158,22.1349,22.1592,1073728.0
2016-01-26 14:30:00,27.39,27.45,27.36,27.4,1030740.0,22.1592,22.2077,22.1349,22.1673,1030740.0
2016-01-26 15:00:00,27.41,27.45,27.36,27.43,1707704.0,22.1754,22.2077,22.1349,22.1916,1707704.0
2016-01-26 15:30:00,27.43,27.5,27.4,27.42,5359060.0,22.1916,22.2482,22.1673,22.1835,5359060.0
2016-01-27 09:30:00,27.47,27.58,27.3,27.47,2155326.0,22.2239,22.3129,22.0864,22.2239,2155326.0
2016-01-27 10:00:00,27.45,27.45,27.18,27.25,1675528.0,22.2077,22.2077,21.9893,22.0459,1675528.0
2016-01-27 10:30:00,27.27,27.46,27.26,27.36,946974.0,22.0621,22.2158,22.054,22.1349,946974.0
2016-01-27 11:00:00,27.36,27.52,27.34,27.51,856776.0,22.1349,22.2644,22.1187,22.2563,856776.0
2016-01-27 11:30:00,27.52,27.69,27.49,27.62,1228686.0,22.2644,22.4019,22.2401,22.3453,1228686.0
2016-01-27 12:00:00,27.61,27.72,27.61,27.67,1881652.0,22.3372,22.4262,22.3372,22.3857,1881652.0
2016-01-27 12:30:00,27.67,27.68,27.55,27.58,739230.0,22.3857,22.3938,22.2886,22.3129,739230.0
2016-01-27 13:00:00,27.58,27.65,27.55,27.57,739238.0,22.3129,22.3695,22.2886,22.3048,739238.0
2016-01-27 13:30:00,27.56,27.6,27.49,27.53,1114080.0,22.2967,22.3291,22.2401,22.2725,1114080.0
2016-01-27 14:00:00,27.53,27.64,27.25,27.41,1923750.0,22.2725,22.3615,22.0459,22.1754,1923750.0
2016-01-27 14:30:00,27.41,27.42,27.18,27.2,1853370.0,22.1754,22.1835,21.9893,22.0055,1853370.0
2016-01-27 15:00:00,27.2,27.21,26.98,27.04,1800900.0,22.0055,22.0136,21.8275,21.876,1800900.0
2016-01-27 15:30:00,27.04,27.14,27.02,27.06,2925170.0,21.876,21.9569,21.8599,21.8922,2925170.0
2016-01-28 09:30:00,27.24,27.29,26.99,27.29,1502648.0,22.0378,22.0783,21.8356,22.0783,1502648.0
2016-01-28 10:00:00,27.29,27.29,26.89,26.89,2647344.0,22.0783,22.0783,21.7547,21.7547,2647344.0
2016-01-28 10:30:00,26.9,26.97,26.81,26.97,1376696.0,21.7628,21.8194,21.69,21.8194,1376696.0
2016-01-28 11:00:00,26.97,27.08,26.96,27.0,1379208.0,21.8194,21.9084,21.8113,21.8437,1379208.0
2016-01-28 11:30:00,26.99,27.02,26.83,26.89,1182380.0,21.8356,21.8599,21.7061,21.7547,1182380.0
2016-01-28 12:00:00,26.88,27.07,26.88,27.05,1176140.0,21.7466,21.9003,21.7466,21.8841,1176140.0
2016-01-28 12:30:00,27.05,27.14,26.99,27.0,1231118.0,21.8841,21.9569,21.8356,21.8437,1231118.0
2016-01-28 13:00:00,27.0,27.04,26.88,26.94,897540.0,21.8437,21.876,21.7466,21.7951,897540.0
2016-01-28 13:30:00,26.94,27.02,26.85,26.87,1058692.0,21.7951,21.8599,21.7223,21.7385,1058692.0
2016-01-28 14:00:00,26.86,27.06,26.86,27.02,1347030.0,21.7304,21.8922,21.7304,21.8599,1347030.0
2016-01-28 14:30:00,27.03,27.06,26.99,27.03,2812534.0,21.8679,21.8922,21.8356,21.8679,2812534.0
2016-01-28 15:00:00,27.03,27.1,27.01,27.03,1757234.0,21.8679,21.9246,21.8518,21.8679,1757234.0
2016-01-28 15:30:00,27.03,27.13,27.02,27.06,3035460.0,21.8679,21.9489,21.8599,21.8922,3035460.0
2016-01-29 09:30:00,27.37,27.59,27.26,27.53,3239418.0,22.143,22.321,22.054,22.2725,3239418.0
2016-01-29 10:00:00,27.52,27.61,27.45,27.57,2391608.0,22.2644,22.3372,22.2077,22.3048,2391608.0
2016-01-29 10:30:00,27.57,27.64,27.52,27.53,1735746.0,22.3048,22.3615,22.2644,22.2725,1735746.0
2016-01-29 11:00:00,27.53,27.57,27.46,27.46,1607560.0,22.2725,22.3048,22.2158,22.2158,1607560.0
2016-01-29 11:30:00,27.46,27.61,27.43,27.59,1437444.0,22.2158,22.3372,22.1916,22.321,1437444.0
2016-01-29 12:00:00,27.59,27.65,27.55,27.64,1111696.0,22.321,22.3695,22.2886,22.3615,1111696.0
2016-01-29 12:30:00,27.64,27.67,27.63,27.65,3130412.0,22.3615,22.3857,22.3534,22.3695,3130412.0
2016-01-29 13:00:00,27.65,27.7,27.61,27.63,1026634.0,22.3695,22.41,22.3372,22.3534,1026634.0
2016-01-29 13:30:00,27.64,27.77,27.63,27.75,1196932.0,22.3615,22.4666,22.3534,22.4504,1196932.0
2016-01-29 14:00:00,27.75,27.8,27.67,27.78,1798638.0,22.4504,22.4909,22.3857,22.4747,1798638.0
2016-01-29 14:30:00,27.78,27.84,27.7,27.72,1174242.0,22.4747,22.5233,22.41,22.4262,1174242.0
2016-01-29 15:00:00,27.73,27.75,27.66,27.73,1786480.0,22.4343,22.4504,22.3776,22.4343,1786480.0
2016-01-29 15:30:00,27.73,27.93,27.69,27.8,6750786.0,22.4343,22.5961,22.4019,22.4909,6750786.0
2016-02-01 09:30:00,27.54,27.77,27.53,27.63,2204664.0,22.2806,22.4666,22.2725,22.3534,2204664.0
2016-02-01 10:00:00,27.63,27.78,27.49,27.71,1661028.0,22.3534,22.4747,22.2401,22.4181,1661028.0
2016-02-01 10:30:00,27.71,27.83,27.67,27.81,1105132.0,22.4181,22.5152,22.3857,22.499,1105132.0
2016-02-01 11:00:00,27.81,27.81,27.69,27.76,863576.0,22.499,22.499,22.4019,22.4585,863576.0
2016-02-01 11:30:00,27.77,27.82,27.75,27.78,858278.0,22.4666,22.5071,22.4504,22.4747,858278.0
2016-02-01 12:00:00,27.78,27.79,27.68,27.7,735672.0,22.4747,22.4828,22.3938,22.41,735672.0
2016-02-01 12:30:00,27.7,27.75,27.68,27.73,505236.0,22.41,22.4504,22.3938,22.4343,505236.0
2016-02-01 13:00:00,27.73,27.82,27.72,27.78,650782.0,22.4343,22.5071,22.4262,22.4747,650782.0
2016-02-01 13:30:00,27.78,27.82,27.75,27.81,632796.0,22.4747,22.5071,22.4504,22.499,632796.0
2016-02-01 14:00:00,27.81,27.91,27.8,27.9,940980.0,22.499,22.5799,22.4909,22.5718,940980.0
2016-02-01 14:30:00,27.91,27.98,27.9,27.97,1147570.0,22.5799,22.6365,22.5718,22.6284,1147570.0
2016-02-01 15:00:00,27.97,28.06,27.89,28.05,1721242.0,22.6284,22.7012,22.5637,22.6932,1721242.0
2016-02-01 15:30:00,28.05,28.07,27.89,27.9,2539754.0,22.6932,22.7093,22.5637,22.5718,2539754.0
2016-02-02 09:30:00,27.45,27.61,27.43,27.52,2970324.0,22.2077,22.3372,22.1916,22.2644,2970324.0
2016-02-02 10:00:00,27.51,27.75,27.5,27.65,1690354.0,22.2563,22.4504,22.2482,22.3695,1690354.0
2016-02-02 10:30:00,27.65,27.7,27.58,27.65,937534.0,22.3695,22.41,22.3129,22.3695,937534.0
2016-02-02 11:00:00,27.65,27.81,27.62,27.75,1367328.0,22.3695,22.499,22.3453,22.4504,1367328.0
2016-02-02 11:30:00,27.77,27.78,27.59,27.61,924308.0,22.4666,22.4747,22.321,22.3372,924308.0
2016-02-02 12:00:00,27.61,27.63,27.43,27.46,963842.0,22.3372,22.3534,22.1916,22.2158,963842.0
2016-02-02 12:30:00,27.46,27.61,27.42,27.6,1790008.0,22.2158,22.3372,22.1835,22.3291,1790008.0
2016-02-02 13:00:00,27.6,27.64,27.54,27.6,1171768.0,22.3291,22.3615,22.2806,22.3291,1171768.0
2016-02-02 13:30:00,27.6,27.64,27.48,27.49,1383366.0,22.3291,22.3615,22.232,22.2401,1383366.0
2016-02-02 14:00:00,27.49,27.6,27.43,27.56,2541618.0,22.2401,22.3291,22.1916,22.2967,2541618.0
2016-02-02 14:30:00,27.56,27.64,27.45,27.45,1775514.0,22.2967,22.3615,22.2077,22.2077,1775514.0
2016-02-02 15:00:00,27.45,27.48,27.33,27.43,2083296.0,22.2077,22.232,22.1107,22.1916,2083296.0
2016-02-02 15:30:00,27.43,27.52,27.19,27.28,6934846.0,22.1916,22.2644,21.9974,22.0702,6934846.0
2016-02-03 09:30:00,28.35,28.46,27.61,28.08,10207302.0,22.9359,23.0249,22.3372,22.7174,10207302.0
2016-02-03 10:00:00,28.08,28.08,27.83,27.92,3605026.0,22.7174,22.7174,22.5152,22.588,3605026.0
2016-02-03 10:30:00,27.92,28.15,27.86,28.15,3622648.0,22.588,22.7741,22.5394,22.7741,3622648.0
2016-02-03 11:00:00,28.15,28.27,27.89,28.22,2483418.0,22.7741,22.8711,22.5637,22.8307,2483418.0
2016-02-03 11:30:00,28.22,28.46,28.13,28.42,2753042.0,22.8307,23.0249,22.7579,22.9925,2753042.0
2016-02-03 12:00:00,28.42,28.55,28.41,28.47,3433762.0,22.9925,23.0977,22.9844,23.0329,3433762.0
2016-02-03 12:30:00,28.47,28.48,28.34,28.47,1698300.0,23.0329,23.041,22.9278,23.0329,1698300.0
2016-02-03 13:00:00,28.47,28.49,28.34,28.36,1711788.0,23.0329,23.0491,22.9278,22.944,1711788.0
2016-02-03 13:30:00,28.36,28.4,28.27,28.34,2022618.0,22.944,22.9763,22.8711,22.9278,2022618.0
2016-02-03 14:00:00,28.33,28.78,28.33,28.72,2699028.0,22.9197,23.2837,22.9197,23.2352,2699028.0
2016-02-03 14:30:00,28.71,28.77,28.48,28.76,2904632.0,23.2271,23.2757,23.041,23.2676,2904632.0
2016-02-03 15:00:00,28.76,28.83,28.64,28.64,2650554.0,23.2676,23.3242,23.1705,23.1705,2650554.0
2016-02-03 15:30:00,28.64,28.98,28.64,28.92,7219660.0,23.1705,23.4455,23.1705,23.397,7219660.0
2016-02-04 09:30:00,28.93,29.73,28.86,29.25,7667946.0,23.4051,24.0523,23.3485,23.664,7667946.0
2016-02-04 10:00:00,29.25,29.64,29.12,29.41,5486394.0,23.664,23.9795,23.5588,23.7934,5486394.0
2016-02-04 10:30:00,29.41,29.46,29.28,29.38,4205234.0,23.7934,23.8339,23.6883,23.7692,4205234.0
2016-02-04 11:00:00,29.38,29.41,29.11,29.11,3691940.0,23.7692,23.7934,23.5507,23.5507,3691940.0
2016-02-04 11:30:00,29.11,29.16,28.93,29.08,2747728.0,23.5507,23.5912,23.4051,23.5265,2747728.0
2016-02-04 12:00:00,29.08,29.46,29.08,29.18,2834882.0,23.5265,23.8339,23.5265,23.6074,2834882.0
2016-02-04 12:30:00,29.18,29.33,29.09,29.1,1853838.0,23.6074,23.7287,23.5345,23.5426,1853838.0
2016-02-04 13:00:00,29.11,29.4,29.09,29.21,2112036.0,23.5507,23.7853,23.5345,23.6316,2112036.0
2016-02-04 13:30:00,29.21,29.34,29.0,29.0,3355064.0,23.6316,23.7368,23.4617,23.4617,3355064.0
2016-02-04 14:00:00,29.0,29.11,28.84,28.84,2823968.0,23.4617,23.5507,23.3323,23.3323,2823968.0
2016-02-04 14:30:00,28.83,29.09,28.8,29.09,2696358.0,23.3242,23.5345,23.2999,23.5345,2696358.0
2016-02-04 15:00:00,29.09,29.18,28.97,29.05,3972574.0,23.5345,23.6074,23.4375,23.5022,3972574.0
2016-02-04 15:30:00,29.06,29.14,29.03,29.11,5865814.0,23.5103,23.575,23.486,23.5507,5865814.0
2016-02-05 09:30:00,29.11,29.42,29.08,29.12,3476794.0,23.5507,23.8015,23.5265,23.5588,3476794.0
2016-02-05 10:00:00,29.12,29.31,29.1,29.15,2492624.0,23.5588,23.7125,23.5426,23.5831,2492624.0
2016-02-05 10:30:00,29.15,29.31,29.1,29.2,2497832.0,23.5831,23.7125,23.5426,23.6235,2497832.0
2016-02-05 11:00:00,29.2,29.24,28.99,29.08,2292276.0,23.6235,23.6559,23.4536,23.5265,2292276.0
2016-02-05 11:30:00,29.07,29.18,29.05,29.13,2275938.0,23.5184,23.6074,23.5022,23.5669,2275938.0
2016-02-05 12:00:00,29.13,29.21,29.11,29.18,2136488.0,23.5669,23.6316,23.5507,23.6074,2136488.0
2016-02-05 12:30:00,29.18,29.33,29.16,29.33,1684816.0,23.6074,23.7287,23.5912,23.7287,1684816.0
2016-02-05 13:00:00,29.33,29.66,29.3,29.63,3120618.0,23.7287,23.9957,23.7044,23.9714,3120618.0
2016-02-05 13:30:00,29.63,29.63,29.4,29.44,2317256.0,23.9714,23.9714,23.7853,23.8177,2317256.0
2016-02-05 14:00:00,29.44,29.54,29.36,29.43,4334818.0,23.8177,23.8986,23.753,23.8096,4334818.0
2016-02-05 14:30:00,29.43,29.65,29.42,29.64,3288288.0,23.8096,23.9876,23.8015,23.9795,3288288.0
2016-02-05 15:00:00,29.64,29.66,29.53,29.63,4101006.0,23.9795,23.9957,23.8905,23.9714,4101006.0
2016-02-05 15:30:00,29.63,29.74,29.48,29.71,8619898.0,23.9714,24.0604,23.8501,24.0361,8619898.0
2016-02-08 09:30:00,29.58,29.61,29.23,29.43,5608082.0,23.931,23.9552,23.6478,23.8096,5608082.0
2016-02-08 10:00:00,29.43,29.58,29.39,29.4,3996566.0,23.8096,23.931,23.7772,23.7853,3996566.0
2016-02-08 10:30:00,29.39,29.54,29.28,29.32,3517110.0,23.7772,23.8986,23.6883,23.7206,3517110.0
2016-02-08 11:00:00,29.32,29.69,29.22,29.57,4588162.0,23.7206,24.02,23.6397,23.9229,4588162.0
2016-02-08 11:30:00,29.56,29.63,29.5,29.6,2716862.0,23.9148,23.9714,23.8662,23.9471,2716862.0
2016-02-08 12:00:00,29.6,29.61,29.52,29.52,2391496.0,23.9471,23.9552,23.8824,23.8824,2391496.0
2016-02-08 12:30:00,29.52,29.55,29.43,29.47,4127376.0,23.8824,23.9067,23.8096,23.842,4127376.0
2016-02-08 13:00:00,29.47,29.5,29.27,29.33,2123010.0,23.842,23.8662,23.6802,23.7287,2123010.0
2016-02-08 13:30:00,29.34,29.35,28.96,29.06,2980628.0,23.7368,23.7449,23.4294,23.5103,2980628.0
2016-02-08 14:00:00,29.06,29.16,29.05,29.15,2347736.0,23.5103,23.5912,23.5022,23.5831,2347736.0
2016-02-08 14:30:00,29.15,29.4,29.14,29.32,2390078.0,23.5831,23.7853,23.575,23.7206,2390078.0
2016-02-08 15:00:00,29.32,29.75,29.31,29.65,4655184.0,23.7206,24.0685,23.7125,23.9876,4655184.0
2016-02-08 15:30:00,29.65,29.85,29.62,29.71,7045536.0,23.9876,24.1494,23.9633,24.0361,7045536.0
2016-02-09 09:30:00,29.2,29.5,28.99,28.99,3935772.0,23.6235,23.8662,23.4536,23.4536,3935772.0
2016-02-09 10:00:00,28.99,29.16,28.86,28.9,3703876.0,23.4536,23.5912,23.3485,23.3808,3703876.0
2016-02-09 10:30:00,28.9,28.9,28.68,28.7,2170674.0,23.3808,23.3808,23.2028,23.219,2170674.0
2016-02-09 11:00:00,28.7,28.75,28.59,28.75,2255016.0,23.219,23.2595,23.13,23.2595,2255016.0
2016-02-09 11:30:00,28.75,28.96,28.71,28.84,2489044.0,23.2595,23.4294,23.2271,23.3323,2489044.0
2016-02-09 12:00:00,28.84,28.99,28.78,28.97,1708584.0,23.3323,23.4536,23.2837,23.4375,1708584.0
2016-02-09 12:30:00,28.98,29.02,28.86,28.91,1822996.0,23.4455,23.4779,23.3485,23.3889,1822996.0
2016-02-09 13:00:00,28.91,28.94,28.78,28.91,1307644.0,23.3889,23.4132,23.2837,23.3889,1307644.0
2016-02-09 13:30:00,28.91,28.99,28.81,28.92,1488918.0,23.3889,23.4536,23.308,23.397,1488918.0
2016-02-09 14:00:00,28.92,29.05,28.91,28.97,2261520.0,23.397,23.5022,23.3889,23.4375,2261520.0
2016-02-09 14:30:00,28.97,29.16,28.96,29.07,1297396.0,23.4375,23.5912,23.4294,23.5184,1297396.0
2016-02-09 15:00:00,29.07,29.28,29.05,29.1,1980494.0,23.5184,23.6883,23.5022,23.5426,1980494.0
2016-02-09 15:30:00,29.1,29.26,29.04,29.11,4354922.0,23.5426,23.6721,23.4941,23.5507,4354922.0
2016-02-10 09:30:00,29.06,29.06,28.31,28.69,5945754.0,23.5103,23.5103,22.9035,23.2109,5945754.0
2016-02-10 10:00:00,28.7,28.7,28.43,28.48,3453852.0,23.219,23.219,23.0006,23.041,3453852.0
2016-02-10 10:30:00,28.48,28.66,28.3,28.32,2953470.0,23.041,23.1867,22.8954,22.9116,2953470.0
2016-02-10 11:00:00,28.33,28.46,28.24,28.36,2208226.0,22.9197,23.0249,22.8469,22.944,2208226.0
2016-02-10 11:30:00,28.36,28.36,28.13,28.18,2484216.0,22.944,22.944,22.7579,22.7983,2484216.0
2016-02-10 12:00:00,28.18,28.3,28.11,28.26,1756908.0,22.7983,22.8954,22.7417,22.8631,1756908.0
2016-02-10 12:30:00,28.26,28.41,28.25,28.39,2119700.0,22.8631,22.9844,22.855,22.9682,2119700.0
2016-02-10 13:00:00,28.39,28.4,28.18,28.22,1510774.0,22.9682,22.9763,22.7983,22.8307,1510774.0
2016-02-10 13:30:00,28.22,28.36,28.16,28.24,1312942.0,22.8307,22.944,22.7821,22.8469,1312942.0
2016-02-10 14:00:00,28.24,28.27,28.13,28.24,1890206.0,22.8469,22.8711,22.7579,22.8469,1890206.0
2016-02-10 14:30:00,28.23,28.28,28.16,28.21,1365766.0,22.8388,22.8792,22.7821,22.8226,1365766.0
2016-02-10 15:00:00,28.21,28.26,28.04,28.08,3280274.0,22.8226,22.8631,22.6851,22.7174,3280274.0
2016-02-10 15:30:00,28.08,28.1,27.88,27.91,5885310.0,22.7174,22.7336,22.5556,22.5799,5885310.0
2016-02-11 09:30:00,27.43,27.95,27.35,27.89,3095720.0,22.1916,22.6123,22.1268,22.5637,3095720.0
2016-02-11 10:00:00,27.89,27.9,27.62,27.7,1976536.0,22.5637,22.5718,22.3453,22.41,1976536.0
2016-02-11 10:30:00,27.7,27.7,27.55,27.64,2470420.0,22.41,22.41,22.2886,22.3615,2470420.0
2016-02-11 11:00:00,27.63,27.65,27.4,27.43,2157602.0,22.3534,22.3695,22.1673,22.1916,2157602.0
2016-02-11 11:30:00,27.43,27.58,27.38,27.55,1496264.0,22.1916,22.3129,22.1511,22.2886,1496264.0
2016-02-11 12:00:00,27.55,27.63,27.47,27.52,1767954.0,22.2886,22.3534,22.2239,22.2644,1767954.0
2016-02-11 12:30:00,27.52,27.68,27.43,27.63,1303486.0,22.2644,22.3938,22.1916,22.3534,1303486.0
2016-02-11 13:00:00,27.63,27.8,27.59,27.78,1967434.0,22.3534,22.4909,22.321,22.4747,1967434.0
2016-02-11 13:30:00,27.78,27.78,27.57,27.61,1149798.0,22.4747,22.4747,22.3048,22.3372,1149798.0
2016-02-11 14:00:00,27.61,27.74,27.6,27.69,1758264.0,22.3372,22.4424,22.3291,22.4019,1758264.0
2016-02-11 14:30:00,27.69,28.06,27.64,27.98,3761118.0,22.4019,22.7012,22.3615,22.6365,3761118.0
2016-02-11 15:00:00,27.98,28.06,27.82,28.05,2262474.0,22.6365,22.7012,22.5071,22.6932,2262474.0
2016-02-11 15:30:00,28.04,28.16,27.97,28.02,4211968.0,22.6851,22.7821,22.6284,22.6689,4211968.0
2016-02-12 09:30:00,28.42,28.53,27.8,27.93,2716768.0,22.9925,23.0815,22.4909,22.5961,2716768.0
2016-02-12 10:00:00,27.93,28.0,27.8,27.99,2310188.0,22.5961,22.6527,22.4909,22.6446,2310188.0
2016-02-12 10:30:00,27.99,28.13,27.96,28.03,1397562.0,22.6446,22.7579,22.6203,22.677,1397562.0
2016-02-12 11:00:00,28.03,28.22,28.0,28.21,1088470.0,22.677,22.8307,22.6527,22.8226,1088470.0
2016-02-12 11:30:00,28.21,28.43,28.21,28.29,2101606.0,22.8226,23.0006,22.8226,22.8873,2101606.0
2016-02-12 12:00:00,28.29,28.35,28.23,28.25,945690.0,22.8873,22.9359,22.8388,22.855,945690.0
2016-02-12 12:30:00,28.25,28.35,28.23,28.31,892544.0,22.855,22.9359,22.8388,22.9035,892544.0
2016-02-12 13:00:00,28.31,28.34,28.12,28.16,932228.0,22.9035,22.9278,22.7498,22.7821,932228.0
2016-02-12 13:30:00,28.16,28.23,28.15,28.18,695594.0,22.7821,22.8388,22.7741,22.7983,695594.0
2016-02-12 14:00:00,28.18,28.29,28.17,28.27,980870.0,22.7983,22.8873,22.7902,22.8711,980870.0
2016-02-12 14:30:00,28.27,28.31,28.24,28.27,727302.0,22.8711,22.9035,22.8469,22.8711,727302.0
2016-02-12 15:00:00,28.27,28.45,28.22,28.37,1625614.0,22.8711,23.0168,22.8307,22.952,1625614.0
2016-02-12 15:30:00,28.37,28.42,28.29,28.39,2726718.0,22.952,22.9925,22.8873,22.9682,2726718.0
2016-02-16 09:30:00,28.91,28.93,28.71,28.74,2594170.0,23.3889,23.4051,23.2271,23.2514,2594170.0
2016-02-16 10:00:00,28.74,28.89,28.7,28.85,1750290.0,23.2514,23.3727,23.219,23.3404,1750290.0
2016-02-16 10:30:00,28.85,28.87,28.59,28.63,1027708.0,23.3404,23.3566,23.13,23.1624,1027708.0
2016-02-16 11:00:00,28.63,28.65,28.5,28.61,844720.0,23.1624,23.1786,23.0572,23.1462,844720.0
2016-02-16 11:30:00,28.61,28.78,28.57,28.77,911578.0,23.1462,23.2837,23.1138,23.2757,911578.0
2016-02-16 12:00:00,28.77,28.85,28.7,28.71,857832.0,23.2757,23.3404,23.219,23.2271,857832.0
2016-02-16 12:30:00,28.72,28.77,28.67,28.77,628986.0,23.2352,23.2757,23.1948,23.2757,628986.0
2016-02-16 13:00:00,28.77,28.84,28.71,28.81,1425852.0,23.2757,23.3323,23.2271,23.308,1425852.0
2016-02-16 13:30:00,28.81,28.82,28.69,28.75,594538.0,23.308,23.3161,23.2109,23.2595,594538.0
2016-02-16 14:00:00,28.75,28.75,28.61,28.67,1210676.0,23.2595,23.2595,23.1462,23.1948,1210676.0
2016-02-16 14:30:00,28.67,28.71,28.59,28.66,1092862.0,23.1948,23.2271,23.13,23.1867,1092862.0
2016-02-16 15:00:00,28.66,28.81,28.63,28.77,1416982.0,23.1867,23.308,23.1624,23.2757,1416982.0
2016-02-16 15:30:00,28.76,28.78,28.66,28.73,3217050.0,23.2676,23.2837,23.1867,23.2433,3217050.0
2016-02-17 09:30:00,28.86,29.05,28.66,28.99,2938142.0,23.3485,23.5022,23.1867,23.4536,2938142.0
2016-02-17 10:00:00,29.0,29.1,28.96,29.1,2236998.0,23.4617,23.5426,23.4294,23.5426,2236998.0
2016-02-17 10:30:00,29.1,29.16,28.96,29.08,1818444.0,23.5426,23.5912,23.4294,23.5265,1818444.0
2016-02-17 11:00:00,29.07,29.11,28.9,28.9,1876610.0,23.5184,23.5507,23.3808,23.3808,1876610.0
2016-02-17 11:30:00,28.91,28.94,28.74,28.81,1779404.0,23.3889,23.4132,23.2514,23.308,1779404.0
2016-02-17 12:00:00,28.81,28.87,28.78,28.85,1236188.0,23.308,23.3566,23.2837,23.3404,1236188.0
2016-02-17 12:30:00,28.85,28.95,28.85,28.9,1265414.0,23.3404,23.4213,23.3404,23.3808,1265414.0
2016-02-17 13:00:00,28.9,28.91,28.84,28.9,733092.0,23.3808,23.3889,23.3323,23.3808,733092.0
2016-02-17 13:30:00,28.9,28.9,28.82,28.86,902632.0,23.3808,23.3808,23.3161,23.3485,902632.0
2016-02-17 14:00:00,28.86,28.96,28.85,28.95,1188690.0,23.3485,23.4294,23.3404,23.4213,1188690.0
2016-02-17 14:30:00,28.95,28.96,28.75,28.79,1129576.0,23.4213,23.4294,23.2595,23.2918,1129576.0
2016-02-17 15:00:00,28.79,28.88,28.78,28.82,1437898.0,23.2918,23.3646,23.2837,23.3161,1437898.0
2016-02-17 15:30:00,28.83,28.92,28.8,28.84,3601136.0,23.3242,23.397,23.2999,23.3323,3601136.0
2016-02-18 09:30:00,28.72,28.84,28.3,28.41,2958024.0,23.2352,23.3323,22.8954,22.9844,2958024.0
2016-02-18 10:00:00,28.41,28.58,28.36,28.5,2017376.0,22.9844,23.1219,22.944,23.0572,2017376.0
2016-02-18 10:30:00,28.5,28.54,28.43,28.45,1508182.0,23.0572,23.0896,23.0006,23.0168,1508182.0
2016-02-18 11:00:00,28.45,28.62,28.39,28.56,1188066.0,23.0168,23.1543,22.9682,23.1058,1188066.0
2016-02-18 11:30:00,28.57,28.78,28.56,28.78,1812946.0,23.1138,23.2837,23.1058,23.2837,1812946.0
2016-02-18 12:00:00,28.78,28.88,28.77,28.85,1230820.0,23.2837,23.3646,23.2757,23.3404,1230820.0
2016-02-18 12:30:00,28.85,28.86,28.76,28.8,898258.0,23.3404,23.3485,23.2676,23.2999,898258.0
2016-02-18 13:00:00,28.8,28.82,28.74,28.74,886102.0,23.2999,23.3161,23.2514,23.2514,886102.0
2016-02-18 13:30:00,28.74,28.75,28.62,28.67,1017366.0,23.2514,23.2595,23.1543,23.1948,1017366.0
2016-02-18 14:00:00,28.67,28.75,28.64,28.71,873154.0,23.1948,23.2595,23.1705,23.2271,873154.0
2016-02-18 14:30:00,28.71,28.74,28.66,28.69,1366224.0,23.2271,23.2514,23.1867,23.2109,1366224.0
2016-02-18 15:00:00,28.68,28.71,28.59,28.63,1331128.0,23.2028,23.2271,23.13,23.1624,1331128.0
2016-02-18 15:30:00,28.62,28.68,28.57,28.66,2658552.0,23.1543,23.2028,23.1138,23.1867,2658552.0
2016-02-19 09:30:00,28.5,28.78,28.48,28.74,3867548.0,23.0572,23.2837,23.041,23.2514,3867548.0
2016-02-19 10:00:00,28.74,28.9,28.64,28.74,1169464.0,23.2514,23.3808,23.1705,23.2514,1169464.0
2016-02-19 10:30:00,28.74,28.79,28.58,28.58,851328.0,23.2514,23.2918,23.1219,23.1219,851328.0
2016-02-19 11:00:00,28.58,28.7,28.52,28.68,888332.0,23.1219,23.219,23.0734,23.2028,888332.0
2016-02-19 11:30:00,28.68,28.78,28.67,28.73,602900.0,23.2028,23.2837,23.1948,23.2433,602900.0
2016-02-19 12:00:00,28.74,28.82,28.73,28.79,643076.0,23.2514,23.3161,23.2433,23.2918,643076.0
2016-02-19 12:30:00,28.79,28.85,28.78,28.8,455106.0,23.2918,23.3404,23.2837,23.2999,455106.0
2016-02-19 13:00:00,28.8,28.84,28.77,28.79,444308.0,23.2999,23.3323,23.2757,23.2918,444308.0
2016-02-19 13:30:00,28.79,28.83,28.77,28.82,581934.0,23.2918,23.3242,23.2757,23.3161,581934.0
2016-02-19 14:00:00,28.82,28.85,28.78,28.81,582750.0,23.3161,23.3404,23.2837,23.308,582750.0
2016-02-19 14:30:00,28.81,28.82,28.74,28.75,1107624.0,23.308,23.3161,23.2514,23.2595,1107624.0
2016-02-19 15:00:00,28.76,28.82,28.75,28.82,880270.0,23.2676,23.3161,23.2595,23.3161,880270.0
2016-02-19 15:30:00,28.82,28.91,28.79,28.88,2248198.0,23.3161,23.3889,23.2918,23.3646,2248198.0
2016-02-22 09:30:00,29.11,29.33,29.02,29.32,1406034.0,23.5507,23.7287,23.4779,23.7206,1406034.0
2016-02-22 10:00:00,29.31,29.43,29.23,29.24,1276124.0,23.7125,23.8096,23.6478,23.6559,1276124.0
2016-02-22 10:30:00,29.24,29.31,29.16,29.23,1163650.0,23.6559,23.7125,23.5912,23.6478,1163650.0
2016-02-22 11:00:00,29.23,29.25,28.98,29.02,1896170.0,23.6478,23.664,23.4455,23.4779,1896170.0
2016-02-22 11:30:00,29.03,29.13,28.95,29.01,1319952.0,23.486,23.5669,23.4213,23.4698,1319952.0
2016-02-22 12:00:00,29.0,29.03,28.97,29.0,572696.0,23.4617,23.486,23.4375,23.4617,572696.0
2016-02-22 12:30:00,29.0,29.03,28.98,29.01,755056.0,23.4617,23.486,23.4455,23.4698,755056.0
2016-02-22 13:00:00,29.02,29.11,29.0,29.11,578258.0,23.4779,23.5507,23.4617,23.5507,578258.0
2016-02-22 13:30:00,29.11,29.18,29.08,29.13,979176.0,23.5507,23.6074,23.5265,23.5669,979176.0
2016-02-22 14:00:00,29.13,29.16,29.09,29.14,942192.0,23.5669,23.5912,23.5345,23.575,942192.0
2016-02-22 14:30:00,29.14,29.14,29.05,29.05,828304.0,23.575,23.575,23.5022,23.5022,828304.0
2016-02-22 15:00:00,29.05,29.07,29.02,29.03,1200904.0,23.5022,23.5184,23.4779,23.486,1200904.0
2016-02-22 15:30:00,29.03,29.09,29.02,29.07,2464884.0,23.486,23.5345,23.4779,23.5184,2464884.0
2016-02-23 09:30:00,28.89,29.07,28.75,29.04,1437710.0,23.3727,23.5184,23.2595,23.4941,1437710.0
2016-02-23 10:00:00,29.05,29.09,28.88,28.95,858924.0,23.5022,23.5345,23.3646,23.4213,858924.0
2016-02-23 10:30:00,28.96,29.03,28.74,28.79,1164412.0,23.4294,23.486,23.2514,23.2918,1164412.0
2016-02-23 11:00:00,28.79,28.82,28.7,28.72,1207924.0,23.2918,23.3161,23.219,23.2352,1207924.0
2016-02-23 11:30:00,28.73,28.85,28.7,28.84,791368.0,23.2433,23.3404,23.219,23.3323,791368.0
2016-02-23 12:00:00,28.83,28.88,28.74,28.87,664994.0,23.3242,23.3646,23.2514,23.3566,664994.0
2016-02-23 12:30:00,28.88,28.96,28.86,28.89,911050.0,23.3646,23.4294,23.3485,23.3727,911050.0
2016-02-23 13:00:00,28.89,28.91,28.83,28.84,676948.0,23.3727,23.3889,23.3242,23.3323,676948.0
2016-02-23 13:30:00,28.84,28.86,28.78,28.83,562528.0,23.3323,23.3485,23.2837,23.3242,562528.0
2016-02-23 14:00:00,28.83,28.92,28.82,28.87,514236.0,23.3242,23.397,23.3161,23.3566,514236.0
2016-02-23 14:30:00,28.87,28.89,28.82,28.84,586930.0,23.3566,23.3727,23.3161,23.3323,586930.0
2016-02-23 15:00:00,28.84,28.86,28.75,28.78,961874.0,23.3323,23.3485,23.2595,23.2837,961874.0
2016-02-23 15:30:00,28.78,28.86,28.74,28.77,1746264.0,23.2837,23.3485,23.2514,23.2757,1746264.0
2016-02-24 09:30:00,28.53,28.57,28.3,28.38,1488184.0,23.0815,23.1138,22.8954,22.9601,1488184.0
2016-02-24 10:00:00,28.37,28.6,28.33,28.6,1170894.0,22.952,23.1381,22.9197,23.1381,1170894.0
2016-02-24 10:30:00,28.6,28.76,28.55,28.64,1235222.0,23.1381,23.2676,23.0977,23.1705,1235222.0
2016-02-24 11:00:00,28.64,28.68,28.58,28.63,1001110.0,23.1705,23.2028,23.1219,23.1624,1001110.0
2016-02-24 11:30:00,28.64,28.75,28.59,28.71,1202258.0,23.1705,23.2595,23.13,23.2271,1202258.0
2016-02-24 12:00:00,28.71,28.82,28.69,28.81,1012398.0,23.2271,23.3161,23.2109,23.308,1012398.0
2016-02-24 12:30:00,28.82,28.83,28.71,28.81,689240.0,23.3161,23.3242,23.2271,23.308,689240.0
2016-02-24 13:00:00,28.81,28.91,28.81,28.85,516688.0,23.308,23.3889,23.308,23.3404,516688.0
2016-02-24 13:30:00,28.85,28.91,28.82,28.89,705638.0,23.3404,23.3889,23.3161,23.3727,705638.0
2016-02-24 14:00:00,28.89,29.1,28.86,29.09,803972.0,23.3727,23.5426,23.3485,23.5345,803972.0
2016-02-24 14:30:00,29.09,29.13,29.04,29.05,1010778.0,23.5345,23.5669,23.4941,23.5022,1010778.0
2016-02-24 15:00:00,29.05,29.32,29.03,29.28,1593858.0,23.5022,23.7206,23.486,23.6883,1593858.0
2016-02-24 15:30:00,29.28,29.29,29.16,29.2,3209042.0,23.6883,23.6963,23.5912,23.6235,3209042.0
2016-02-25 09:30:00,29.08,29.27,29.03,29.11,1615468.0,23.5265,23.6802,23.486,23.5507,1615468.0
2016-02-25 10:00:00,29.11,29.14,28.96,29.07,1011562.0,23.5507,23.575,23.4294,23.5184,1011562.0
2016-02-25 10:30:00,29.06,29.09,28.95,28.96,806868.0,23.5103,23.5345,23.4213,23.4294,806868.0
2016-02-25 11:00:00,28.96,28.98,28.86,28.97,571876.0,23.4294,23.4455,23.3485,23.4375,571876.0
2016-02-25 11:30:00,28.97,29.09,28.88,29.06,1163094.0,23.4375,23.5345,23.3646,23.5103,1163094.0
2016-02-25 12:00:00,29.06,29.09,29.03,29.09,498354.0,23.5103,23.5345,23.486,23.5345,498354.0
2016-02-25 12:30:00,29.09,29.14,29.07,29.11,430256.0,23.5345,23.575,23.5184,23.5507,430256.0
2016-02-25 13:00:00,29.1,29.11,29.06,29.09,486270.0,23.5426,23.5507,23.5103,23.5345,486270.0
2016-02-25 13:30:00,29.1,29.23,29.08,29.2,638374.0,23.5426,23.6478,23.5265,23.6235,638374.0
2016-02-25 14:00:00,29.2,29.2,29.1,29.14,731962.0,23.6235,23.6235,23.5426,23.575,731962.0
2016-02-25 14:30:00,29.14,29.17,29.07,29.09,580964.0,23.575,23.5993,23.5184,23.5345,580964.0
2016-02-25 15:00:00,29.09,29.18,29.08,29.14,717618.0,23.5345,23.6074,23.5265,23.575,717618.0
2016-02-25 15:30:00,29.14,29.27,29.1,29.27,1562196.0,23.575,23.6802,23.5426,23.6802,1562196.0
2016-02-26 09:30:00,29.39,29.49,29.05,29.07,1690590.0,23.7772,23.8582,23.5022,23.5184,1690590.0
2016-02-26 10:00:00,29.07,29.15,28.83,28.85,1817718.0,23.5184,23.5831,23.3242,23.3404,1817718.0
2016-02-26 10:30:00,28.86,29.03,28.83,29.0,1288810.0,23.3485,23.486,23.3242,23.4617,1288810.0
2016-02-26 11:00:00,29.0,29.08,28.98,28.98,1039982.0,23.4617,23.5265,23.4455,23.4455,1039982.0
2016-02-26 11:30:00,28.97,29.04,28.94,28.95,1076330.0,23.4375,23.4941,23.4132,23.4213,1076330.0
2016-02-26 12:00:00,28.95,29.01,28.84,28.98,863846.0,23.4213,23.4698,23.3323,23.4455,863846.0
2016-02-26 12:30:00,28.98,29.03,28.97,29.0,609294.0,23.4455,23.486,23.4375,23.4617,609294.0
2016-02-26 13:00:00,29.0,29.03,28.88,28.9,885044.0,23.4617,23.486,23.3646,23.3808,885044.0
2016-02-26 13:30:00,28.9,28.98,28.87,28.98,1024834.0,23.3808,23.4455,23.3566,23.4455,1024834.0
2016-02-26 14:00:00,28.98,29.0,28.95,28.96,1000990.0,23.4455,23.4617,23.4213,23.4294,1000990.0
2016-02-26 14:30:00,28.96,28.97,28.86,28.91,787856.0,23.4294,23.4375,23.3485,23.3889,787856.0
2016-02-26 15:00:00,28.91,29.02,28.9,28.97,1074242.0,23.3889,23.4779,23.3808,23.4375,1074242.0
2016-02-26 15:30:00,28.97,29.02,28.94,28.95,2242620.0,23.4375,23.4779,23.4132,23.4213,2242620.0
2016-02-29 09:30:00,29.07,29.24,28.93,29.2,1459196.0,23.5184,23.6559,23.4051,23.6235,1459196.0
2016-02-29 10:00:00,29.2,29.2,29.05,29.1,881964.0,23.6235,23.6235,23.5022,23.5426,881964.0
2016-02-29 10:30:00,29.1,29.25,29.05,29.24,721758.0,23.5426,23.664,23.5022,23.6559,721758.0
2016-02-29 11:00:00,29.24,29.28,29.17,29.24,931336.0,23.6559,23.6883,23.5993,23.6559,931336.0
2016-02-29 11:30:00,29.24,29.36,29.24,29.3,617078.0,23.6559,23.753,23.6559,23.7044,617078.0
2016-02-29 12:00:00,29.3,29.31,29.22,29.24,572996.0,23.7044,23.7125,23.6397,23.6559,572996.0
2016-02-29 12:30:00,29.24,29.25,29.2,29.21,713766.0,23.6559,23.664,23.6235,23.6316,713766.0
2016-02-29 13:00:00,29.21,29.23,29.1,29.11,738762.0,23.6316,23.6478,23.5426,23.5507,738762.0
2016-02-29 13:30:00,29.11,29.12,29.05,29.1,621784.0,23.5507,23.5588,23.5022,23.5426,621784.0
2016-02-29 14:00:00,29.1,29.11,28.96,29.0,1108822.0,23.5426,23.5507,23.4294,23.4617,1108822.0
2016-02-29 14:30:00,28.99,29.08,28.96,29.05,1135024.0,23.4536,23.5265,23.4294,23.5022,1135024.0
2016-02-29 15:00:00,29.05,29.05,28.86,28.96,1219364.0,23.5022,23.5022,23.3485,23.4294,1219364.0
2016-02-29 15:30:00,28.95,29.02,28.85,28.87,3831618.0,23.4213,23.4779,23.3404,23.3566,3831618.0
2016-03-01 09:30:00,29.11,29.18,29.03,29.13,1563024.0,23.5507,23.6074,23.486,23.5669,1563024.0
2016-03-01 10:00:00,29.14,29.28,29.09,29.25,1124206.0,23.575,23.6883,23.5345,23.664,1124206.0
2016-03-01 10:30:00,29.25,29.39,29.05,29.07,1607856.0,23.664,23.7772,23.5022,23.5184,1607856.0
2016-03-01 11:00:00,29.07,29.3,29.07,29.28,837080.0,23.5184,23.7044,23.5184,23.6883,837080.0
2016-03-01 11:30:00,29.28,29.43,29.26,29.43,851274.0,23.6883,23.8096,23.6721,23.8096,851274.0
2016-03-01 12:00:00,29.43,29.54,29.42,29.52,1103286.0,23.8096,23.8986,23.8015,23.8824,1103286.0
2016-03-01 12:30:00,29.52,29.58,29.5,29.57,890100.0,23.8824,23.931,23.8662,23.9229,890100.0
2016-03-01 13:00:00,29.56,29.57,29.5,29.56,838766.0,23.9148,23.9229,23.8662,23.9148,838766.0
2016-03-01 13:30:00,29.56,29.66,29.55,29.66,1014552.0,23.9148,23.9957,23.9067,23.9957,1014552.0
2016-03-01 14:00:00,29.66,29.79,29.65,29.73,1975744.0,23.9957,24.1009,23.9876,24.0523,1975744.0
2016-03-01 14:30:00,29.73,29.75,29.67,29.68,1315534.0,24.0523,24.0685,24.0038,24.0119,1315534.0
2016-03-01 15:00:00,29.68,29.72,29.58,29.59,1633768.0,24.0119,24.0442,23.931,23.9391,1633768.0
2016-03-01 15:30:00,29.59,29.61,29.5,29.61,3236846.0,23.9391,23.9552,23.8662,23.9552,3236846.0
2016-03-02 09:30:00,29.48,29.7,29.42,29.68,1418390.0,23.8501,24.028,23.8015,24.0119,1418390.0
2016-03-02 10:00:00,29.67,29.7,29.6,29.64,1736352.0,24.0038,24.028,23.9471,23.9795,1736352.0
2016-03-02 10:30:00,29.64,29.65,29.51,29.61,1225478.0,23.9795,23.9876,23.8743,23.9552,1225478.0
2016-03-02 11:00:00,29.61,29.71,29.6,29.66,1076554.0,23.9552,24.0361,23.9471,23.9957,1076554.0
2016-03-02 11:30:00,29.66,29.68,29.6,29.61,1086084.0,23.9957,24.0119,23.9471,23.9552,1086084.0
2016-03-02 12:00:00,29.61,29.61,29.57,29.6,892250.0,23.9552,23.9552,23.9229,23.9471,892250.0
2016-03-02 12:30:00,29.6,29.67,29.59,29.67,902904.0,23.9471,24.0038,23.9391,24.0038,902904.0
2016-03-02 13:00:00,29.67,29.68,29.6,29.62,919048.0,24.0038,24.0119,23.9471,23.9633,919048.0
2016-03-02 13:30:00,29.62,29.65,29.54,29.54,949666.0,23.9633,23.9876,23.8986,23.8986,949666.0
2016-03-02 14:00:00,29.55,29.61,29.48,29.52,1015848.0,23.9067,23.9552,23.8501,23.8824,1015848.0
2016-03-02 14:30:00,29.52,29.65,29.5,29.57,1156838.0,23.8824,23.9876,23.8662,23.9229,1156838.0
2016-03-02 15:00:00,29.57,29.59,29.49,29.54,1055232.0,23.9229,23.9391,23.8582,23.8986,1055232.0
2016-03-02 15:30:00,29.54,29.7,29.53,29.69,1451482.0,23.8986,24.028,23.8905,24.02,1451482.0
2016-03-03 09:30:00,29.73,29.88,29.73,29.88,1570818.0,24.0523,24.1737,24.0523,24.1737,1570818.0
2016-03-03 10:00:00,29.88,30.0,29.82,30.0,1522338.0,24.1737,24.2708,24.1251,24.2708,1522338.0
2016-03-03 10:30:00,30.0,30.13,30.0,30.08,1702908.0,24.2708,24.3759,24.2708,24.3355,1702908.0
2016-03-03 11:00:00,30.08,30.14,30.03,30.04,1080646.0,24.3355,24.384,24.295,24.3031,1080646.0
2016-03-03 11:30:00,30.04,30.05,29.9,29.95,1226822.0,24.3031,24.3112,24.1899,24.2303,1226822.0
2016-03-03 12:00:00,29.96,30.09,29.96,30.06,589828.0,24.2384,24.3436,24.2384,24.3193,589828.0
2016-03-03 12:30:00,30.07,30.11,29.99,30.02,709934.0,24.3274,24.3597,24.2627,24.2869,709934.0
2016-03-03 13:00:00,30.03,30.05,29.9,29.93,677218.0,24.295,24.3112,24.1899,24.2141,677218.0
2016-03-03 13:30:00,29.93,30.0,29.93,29.95,675322.0,24.2141,24.2708,24.2141,24.2303,675322.0
2016-03-03 14:00:00,29.96,30.01,29.92,29.98,804844.0,24.2384,24.2788,24.206,24.2546,804844.0
2016-03-03 14:30:00,29.98,30.0,29.93,29.96,907454.0,24.2546,24.2708,24.2141,24.2384,907454.0
2016-03-03 15:00:00,29.97,29.99,29.92,29.97,1212210.0,24.2465,24.2627,24.206,24.2465,1212210.0
2016-03-03 15:30:00,29.98,30.01,29.93,29.97,2211580.0,24.2546,24.2788,24.2141,24.2465,2211580.0
2016-03-04 09:30:00,29.97,30.02,29.81,29.81,1403428.0,24.2465,24.2869,24.117,24.117,1403428.0
2016-03-04 10:00:00,29.81,29.84,29.67,29.67,989652.0,24.117,24.1413,24.0038,24.0038,989652.0
2016-03-04 10:30:00,29.67,29.78,29.67,29.76,1214198.0,24.0038,24.0928,24.0038,24.0766,1214198.0
2016-03-04 11:00:00,29.77,29.87,29.76,29.78,908310.0,24.0847,24.1656,24.0766,24.0928,908310.0
2016-03-04 11:30:00,29.78,29.81,29.73,29.8,1049798.0,24.0928,24.117,24.0523,24.1089,1049798.0
2016-03-04 12:00:00,29.8,29.88,29.79,29.79,611766.0,24.1089,24.1737,24.1009,24.1009,611766.0
2016-03-04 12:30:00,29.79,29.86,29.78,29.83,756726.0,24.1009,24.1575,24.0928,24.1332,756726.0
2016-03-04 13:00:00,29.84,29.95,29.8,29.95,751762.0,24.1413,24.2303,24.1089,24.2303,751762.0
2016-03-04 13:30:00,29.95,30.02,29.93,30.0,786630.0,24.2303,24.2869,24.2141,24.2708,786630.0
2016-03-04 14:00:00,30.0,30.0,29.91,29.94,689058.0,24.2708,24.2708,24.1979,24.2222,689058.0
2016-03-04 14:30:00,29.93,29.98,29.8,29.83,666442.0,24.2141,24.2546,24.1089,24.1332,666442.0
2016-03-04 15:00:00,29.83,29.87,29.75,29.85,944138.0,24.1332,24.1656,24.0685,24.1494,944138.0
2016-03-04 15:30:00,29.85,29.91,29.81,29.87,1651956.0,24.1494,24.1979,24.117,24.1656,1651956.0
2016-03-07 09:30:00,29.61,29.88,29.61,29.75,1098092.0,23.9552,24.1737,23.9552,24.0685,1098092.0
2016-03-07 10:00:00,29.75,29.84,29.66,29.73,968206.0,24.0685,24.1413,23.9957,24.0523,968206.0
2016-03-07 10:30:00,29.73,29.87,29.73,29.79,1061234.0,24.0523,24.1656,24.0523,24.1009,1061234.0
2016-03-07 11:00:00,29.79,29.81,29.64,29.68,952398.0,24.1009,24.117,23.9795,24.0119,952398.0
2016-03-07 11:30:00,29.68,29.78,29.62,29.63,2053978.0,24.0119,24.0928,23.9633,23.9714,2053978.0
2016-03-07 12:00:00,29.63,29.7,29.62,29.7,654178.0,23.9714,24.028,23.9633,24.028,654178.0
2016-03-07 12:30:00,29.7,29.75,29.68,29.72,609534.0,24.028,24.0685,24.0119,24.0442,609534.0
2016-03-07 13:00:00,29.73,29.77,29.64,29.67,1144488.0,24.0523,24.0847,23.9795,24.0038,1144488.0
2016-03-07 13:30:00,29.67,29.67,29.54,29.59,833284.0,24.0038,24.0038,23.8986,23.9391,833284.0
2016-03-07 14:00:00,29.59,29.62,29.47,29.47,1141432.0,23.9391,23.9633,23.842,23.842,1141432.0
2016-03-07 14:30:00,29.48,29.52,29.31,29.35,1640782.0,23.8501,23.8824,23.7125,23.7449,1640782.0
2016-03-07 15:00:00,29.34,29.5,29.34,29.44,1957970.0,23.7368,23.8662,23.7368,23.8177,1957970.0
2016-03-07 15:30:00,29.45,29.52,29.43,29.48,3191206.0,23.8258,23.8824,23.8096,23.8501,3191206.0
2016-03-08 09:30:00,29.44,29.5,29.03,29.22,2441520.0,23.8177,23.8662,23.486,23.6397,2441520.0
2016-03-08 10:00:00,29.22,29.29,29.11,29.12,1525672.0,23.6397,23.6963,23.5507,23.5588,1525672.0
2016-03-08 10:30:00,29.12,29.25,29.11,29.25,1414694.0,23.5588,23.664,23.5507,23.664,1414694.0
2016-03-08 11:00:00,29.25,29.31,29.18,29.28,1046264.0,23.664,23.7125,23.6074,23.6883,1046264.0
2016-03-08 11:30:00,29.27,29.35,29.26,29.32,895846.0,23.6802,23.7449,23.6721,23.7206,895846.0
2016-03-08 12:00:00,29.32,29.42,29.3,29.34,801048.0,23.7206,23.8015,23.7044,23.7368,801048.0
2016-03-08 12:30:00,29.34,29.36,29.29,29.32,779716.0,23.7368,23.753,23.6963,23.7206,779716.0
2016-03-08 13:00:00,29.32,29.35,29.26,29.31,714282.0,23.7206,23.7449,23.6721,23.7125,714282.0
2016-03-08 13:30:00,29.31,29.34,29.28,29.32,651458.0,23.7125,23.7368,23.6883,23.7206,651458.0
2016-03-08 14:00:00,29.32,29.34,29.26,29.29,703178.0,23.7206,23.7368,23.6721,23.6963,703178.0
2016-03-08 14:30:00,29.29,29.31,29.25,29.25,753344.0,23.6963,23.7125,23.664,23.664,753344.0
2016-03-08 15:00:00,29.25,29.25,29.15,29.15,1043426.0,23.664,23.664,23.5831,23.5831,1043426.0
2016-03-08 15:30:00,29.15,29.24,29.1,29.15,3272998.0,23.5831,23.6559,23.5426,23.5831,3272998.0
2016-03-09 09:30:00,29.35,29.42,29.15,29.34,1666714.0,23.7449,23.8015,23.5831,23.7368,1666714.0
2016-03-09 10:00:00,29.33,29.44,29.28,29.41,1024208.0,23.7287,23.8177,23.6883,23.7934,1024208.0
2016-03-09 10:30:00,29.43,29.55,29.3,29.34,1148508.0,23.8096,23.9067,23.7044,23.7368,1148508.0
2016-03-09 11:00:00,29.34,29.5,29.34,29.47,1191004.0,23.7368,23.8662,23.7368,23.842,1191004.0
2016-03-09 11:30:00,29.47,29.55,29.47,29.51,1145040.0,23.842,23.9067,23.842,23.8743,1145040.0
2016-03-09 12:00:00,29.52,29.52,29.4,29.4,483186.0,23.8824,23.8824,23.7853,23.7853,483186.0
2016-03-09 12:30:00,29.41,29.46,29.36,29.41,500610.0,23.7934,23.8339,23.753,23.7934,500610.0
2016-03-09 13:00:00,29.41,29.43,29.28,29.29,410166.0,23.7934,23.8096,23.6883,23.6963,410166.0
2016-03-09 13:30:00,29.29,29.35,29.29,29.32,626322.0,23.6963,23.7449,23.6963,23.7206,626322.0
2016-03-09 14:00:00,29.32,29.36,29.29,29.35,657180.0,23.7206,23.753,23.6963,23.7449,657180.0
2016-03-09 14:30:00,29.35,29.36,29.31,29.35,797802.0,23.7449,23.753,23.7125,23.7449,797802.0
2016-03-09 15:00:00,29.35,29.39,29.32,29.36,797998.0,23.7449,23.7772,23.7206,23.753,797998.0
2016-03-09 15:30:00,29.36,29.43,29.34,29.4,1968364.0,23.753,23.8096,23.7368,23.7853,1968364.0
2016-03-10 09:30:00,29.3,29.57,29.22,29.43,841670.0,23.7044,23.9229,23.6397,23.8096,841670.0
2016-03-10 10:00:00,29.43,29.55,29.38,29.49,1139540.0,23.8096,23.9067,23.7692,23.8582,1139540.0
2016-03-10 10:30:00,29.48,29.5,29.21,29.23,786464.0,23.8501,23.8662,23.6316,23.6478,786464.0
2016-03-10 11:00:00,29.23,29.33,29.1,29.18,810992.0,23.6478,23.7287,23.5426,23.6074,810992.0
2016-03-10 11:30:00,29.18,29.31,29.16,29.28,1239438.0,23.6074,23.7125,23.5912,23.6883,1239438.0
2016-03-10 12:00:00,29.29,29.36,29.18,29.24,879508.0,23.6963,23.753,23.6074,23.6559,879508.0
2016-03-10 12:30:00,29.24,29.25,29.07,29.16,739218.0,23.6559,23.664,23.5184,23.5912,739218.0
2016-03-10 13:00:00,29.16,29.18,29.03,29.11,848838.0,23.5912,23.6074,23.486,23.5507,848838.0
2016-03-10 13:30:00,29.11,29.14,29.06,29.06,774354.0,23.5507,23.575,23.5103,23.5103,774354.0
2016-03-10 14:00:00,29.06,29.17,29.03,29.13,1171068.0,23.5103,23.5993,23.486,23.5669,1171068.0
2016-03-10 14:30:00,29.13,29.25,29.1,29.21,1421734.0,23.5669,23.664,23.5426,23.6316,1421734.0
2016-03-10 15:00:00,29.21,29.28,29.15,29.27,1498362.0,23.6316,23.6883,23.5831,23.6802,1498362.0
2016-03-10 15:30:00,29.27,29.28,29.16,29.18,2480160.0,23.6802,23.6883,23.5912,23.6074,2480160.0
2016-03-11 09:30:00,29.55,29.55,29.25,29.44,1680382.0,23.9067,23.9067,23.664,23.8177,1680382.0
2016-03-11 10:00:00,29.44,29.47,29.4,29.45,1100394.0,23.8177,23.842,23.7853,23.8258,1100394.0
2016-03-11 10:30:00,29.46,29.59,29.45,29.54,782072.0,23.8339,23.9391,23.8258,23.8986,782072.0
2016-03-11 11:00:00,29.54,29.55,29.46,29.46,585450.0,23.8986,23.9067,23.8339,23.8339,585450.0
2016-03-11 11:30:00,29.46,29.5,29.45,29.48,678932.0,23.8339,23.8662,23.8258,23.8501,678932.0
2016-03-11 12:00:00,29.48,29.51,29.41,29.48,513146.0,23.8501,23.8743,23.7934,23.8501,513146.0
2016-03-11 12:30:00,29.48,29.49,29.41,29.42,369528.0,23.8501,23.8582,23.7934,23.8015,369528.0
2016-03-11 13:00:00,29.42,29.42,29.36,29.38,628878.0,23.8015,23.8015,23.753,23.7692,628878.0
2016-03-11 13:30:00,29.39,29.4,29.33,29.39,614040.0,23.7772,23.7853,23.7287,23.7772,614040.0
2016-03-11 14:00:00,29.39,29.41,29.35,29.38,468622.0,23.7772,23.7934,23.7449,23.7692,468622.0
2016-03-11 14:30:00,29.38,29.47,29.36,29.44,604968.0,23.7692,23.842,23.753,23.8177,604968.0
2016-03-11 15:00:00,29.44,29.52,29.43,29.5,770000.0,23.8177,23.8824,23.8096,23.8662,770000.0
2016-03-11 15:30:00,29.5,29.61,29.49,29.58,2511866.0,23.8662,23.9552,23.8582,23.931,2511866.0
2016-03-14 09:30:00,29.52,29.67,29.44,29.51,1189304.0,23.8824,24.0038,23.8177,23.8743,1189304.0
2016-03-14 10:00:00,29.51,29.73,29.49,29.67,703410.0,23.8743,24.0523,23.8582,24.0038,703410.0
2016-03-14 10:30:00,29.67,29.67,29.54,29.56,546880.0,24.0038,24.0038,23.8986,23.9148,546880.0
2016-03-14 11:00:00,29.56,29.61,29.51,29.52,576322.0,23.9148,23.9552,23.8743,23.8824,576322.0
2016-03-14 11:30:00,29.52,29.57,29.5,29.54,559238.0,23.8824,23.9229,23.8662,23.8986,559238.0
2016-03-14 12:00:00,29.53,29.63,29.53,29.61,366592.0,23.8905,23.9714,23.8905,23.9552,366592.0
2016-03-14 12:30:00,29.61,29.67,29.6,29.67,471184.0,23.9552,24.0038,23.9471,24.0038,471184.0
2016-03-14 13:00:00,29.67,29.67,29.6,29.6,313244.0,24.0038,24.0038,23.9471,23.9471,313244.0
2016-03-14 13:30:00,29.6,29.61,29.54,29.54,409546.0,23.9471,23.9552,23.8986,23.8986,409546.0
2016-03-14 14:00:00,29.55,29.58,29.53,29.58,509042.0,23.9067,23.931,23.8905,23.931,509042.0
2016-03-14 14:30:00,29.57,29.62,29.56,29.61,413918.0,23.9229,23.9633,23.9148,23.9552,413918.0
2016-03-14 15:00:00,29.61,29.68,29.57,29.65,564162.0,23.9552,24.0119,23.9229,23.9876,564162.0
2016-03-14 15:30:00,29.65,29.68,29.6,29.61,1706274.0,23.9876,24.0119,23.9471,23.9552,1706274.0
2016-03-15 09:30:00,29.35,29.61,29.35,29.52,1431168.0,23.7449,23.9552,23.7449,23.8824,1431168.0
2016-03-15 10:00:00,29.52,29.52,29.42,29.5,1000288.0,23.8824,23.8824,23.8015,23.8662,1000288.0
2016-03-15 10:30:00,29.5,29.53,29.47,29.47,1012736.0,23.8662,23.8905,23.842,23.842,1012736.0
2016-03-15 11:00:00,29.47,29.52,29.44,29.5,1226790.0,23.842,23.8824,23.8177,23.8662,1226790.0
2016-03-15 11:30:00,29.5,29.51,29.39,29.4,843682.0,23.8662,23.8743,23.7772,23.7853,843682.0
2016-03-15 12:00:00,29.4,29.48,29.4,29.47,506968.0,23.7853,23.8501,23.7853,23.842,506968.0
2016-03-15 12:30:00,29.46,29.47,29.38,29.39,539964.0,23.8339,23.842,23.7692,23.7772,539964.0
2016-03-15 13:00:00,29.39,29.49,29.38,29.48,573630.0,23.7772,23.8582,23.7692,23.8501,573630.0
2016-03-15 13:30:00,29.48,29.5,29.43,29.5,820314.0,23.8501,23.8662,23.8096,23.8662,820314.0
2016-03-15 14:00:00,29.5,29.58,29.49,29.51,690378.0,23.8662,23.931,23.8582,23.8743,690378.0
2016-03-15 14:30:00,29.52,29.62,29.5,29.57,1086386.0,23.8824,23.9633,23.8662,23.9229,1086386.0
2016-03-15 15:00:00,29.57,29.61,29.52,29.61,1128090.0,23.9229,23.9552,23.8824,23.9552,1128090.0
2016-03-15 15:30:00,29.61,29.71,29.58,29.7,2143560.0,23.9552,24.0361,23.931,24.028,2143560.0
2016-03-16 09:30:00,29.32,29.93,29.32,29.81,1427960.0,23.7206,24.2141,23.7206,24.117,1427960.0
2016-03-16 10:00:00,29.8,29.97,29.79,29.93,1169966.0,24.1089,24.2465,24.1009,24.2141,1169966.0
2016-03-16 10:30:00,29.93,30.01,29.93,29.98,1264768.0,24.2141,24.2788,24.2141,24.2546,1264768.0
2016-03-16 11:00:00,29.97,30.07,29.97,30.03,795494.0,24.2465,24.3274,24.2465,24.295,795494.0
2016-03-16 11:30:00,30.03,30.05,29.97,30.0,953508.0,24.295,24.3112,24.2465,24.2708,953508.0
2016-03-16 12:00:00,29.99,30.0,29.94,29.94,556398.0,24.2627,24.2708,24.2222,24.2222,556398.0
2016-03-16 12:30:00,29.95,29.96,29.89,29.93,531932.0,24.2303,24.2384,24.1818,24.2141,531932.0
2016-03-16 13:00:00,29.93,29.93,29.84,29.87,524034.0,24.2141,24.2141,24.1413,24.1656,524034.0
2016-03-16 13:30:00,29.86,29.88,29.78,29.88,530892.0,24.1575,24.1737,24.0928,24.1737,530892.0
2016-03-16 14:00:00,29.88,30.15,29.87,30.01,1455434.0,24.1737,24.3921,24.1656,24.2788,1455434.0
2016-03-16 14:30:00,30.01,30.11,29.95,29.98,1292618.0,24.2788,24.3597,24.2303,24.2546,1292618.0
2016-03-16 15:00:00,29.98,30.04,29.94,29.99,1207146.0,24.2546,24.3031,24.2222,24.2627,1207146.0
2016-03-16 15:30:00,29.99,30.08,29.91,29.96,3081766.0,24.2627,24.3355,24.1979,24.2384,3081766.0
2016-03-17 09:30:00,29.97,30.04,29.86,30.01,1505996.0,24.2465,24.3031,24.1575,24.2788,1505996.0
2016-03-17 10:00:00,30.02,30.14,29.98,30.11,1000220.0,24.2869,24.384,24.2546,24.3597,1000220.0
2016-03-17 10:30:00,30.11,30.31,30.1,30.3,899770.0,24.3597,24.5216,24.3517,24.5135,899770.0
2016-03-17 11:00:00,30.3,30.41,30.3,30.35,1358388.0,24.5135,24.6025,24.5135,24.5539,1358388.0
2016-03-17 11:30:00,30.35,30.36,30.26,30.31,1070282.0,24.5539,24.562,24.4811,24.5216,1070282.0
2016-03-17 12:00:00,30.31,30.32,30.25,30.31,820476.0,24.5216,24.5296,24.473,24.5216,820476.0
2016-03-17 12:30:00,30.31,30.47,30.31,30.46,800076.0,24.5216,24.651,24.5216,24.6429,800076.0
2016-03-17 13:00:00,30.46,30.47,30.35,30.43,822602.0,24.6429,24.651,24.5539,24.6186,822602.0
2016-03-17 13:30:00,30.43,30.53,30.39,30.51,1210540.0,24.6186,24.6995,24.5863,24.6834,1210540.0
2016-03-17 14:00:00,30.5,30.53,30.46,30.47,1008346.0,24.6753,24.6995,24.6429,24.651,1008346.0
2016-03-17 14:30:00,30.46,30.57,30.44,30.49,1200066.0,24.6429,24.7319,24.6267,24.6672,1200066.0
2016-03-17 15:00:00,30.48,30.54,30.45,30.46,1414172.0,24.6591,24.7076,24.6348,24.6429,1414172.0
2016-03-17 15:30:00,30.46,30.47,30.38,30.38,3514274.0,24.6429,24.651,24.5782,24.5782,3514274.0
2016-03-18 09:30:00,30.43,30.45,29.87,30.02,10436746.0,24.6186,24.6348,24.1656,24.2869,10436746.0
2016-03-18 10:00:00,30.02,30.05,29.76,29.81,2334648.0,24.2869,24.3112,24.0766,24.117,2334648.0
2016-03-18 10:30:00,29.82,30.04,29.81,29.97,2054906.0,24.1251,24.3031,24.117,24.2465,2054906.0
2016-03-18 11:00:00,29.97,30.1,29.96,30.05,2118050.0,24.2465,24.3517,24.2384,24.3112,2118050.0
2016-03-18 11:30:00,30.05,30.18,30.05,30.15,1339558.0,24.3112,24.4164,24.3112,24.3921,1339558.0
2016-03-18 12:00:00,30.15,30.15,30.04,30.08,1044032.0,24.3921,24.3921,24.3031,24.3355,1044032.0
2016-03-18 12:30:00,30.08,30.08,30.0,30.04,799458.0,24.3355,24.3355,24.2708,24.3031,799458.0
2016-03-18 13:00:00,30.05,30.05,29.9,29.91,1246104.0,24.3112,24.3112,24.1899,24.1979,1246104.0
2016-03-18 13:30:00,29.92,29.93,29.82,29.84,912286.0,24.206,24.2141,24.1251,24.1413,912286.0
2016-03-18 14:00:00,29.85,29.91,29.84,29.86,1485662.0,24.1494,24.1979,24.1413,24.1575,1485662.0
2016-03-18 14:30:00,29.86,29.89,29.84,29.88,967578.0,24.1575,24.1818,24.1413,24.1737,967578.0
2016-03-18 15:00:00,29.88,29.96,29.88,29.96,1222898.0,24.1737,24.2384,24.1737,24.2384,1222898.0
2016-03-18 15:30:00,29.96,29.99,29.88,29.88,4697170.0,24.2384,24.2627,24.1737,24.1737,4697170.0
2016-03-21 09:30:00,29.86,29.99,29.83,29.95,905276.0,24.1575,24.2627,24.1332,24.2303,905276.0
2016-03-21 10:00:00,29.95,29.96,29.81,29.82,991034.0,24.2303,24.2384,24.117,24.1251,991034.0
2016-03-21 10:30:00,29.82,29.9,29.81,29.88,650182.0,24.1251,24.1899,24.117,24.1737,650182.0
2016-03-21 11:00:00,29.88,29.93,29.84,29.88,871624.0,24.1737,24.2141,24.1413,24.1737,871624.0
2016-03-21 11:30:00,29.88,29.97,29.88,29.93,814074.0,24.1737,24.2465,24.1737,24.2141,814074.0
2016-03-21 12:00:00,29.93,29.96,29.9,29.95,490724.0,24.2141,24.2384,24.1899,24.2303,490724.0
2016-03-21 12:30:00,29.95,29.98,29.93,29.97,557810.0,24.2303,24.2546,24.2141,24.2465,557810.0
2016-03-21 13:00:00,29.96,30.03,29.96,29.99,406824.0,24.2384,24.295,24.2384,24.2627,406824.0
2016-03-21 13:30:00,30.0,30.0,29.92,29.97,612512.0,24.2708,24.2708,24.206,24.2465,612512.0
2016-03-21 14:00:00,29.96,29.98,29.93,29.97,492324.0,24.2384,24.2546,24.2141,24.2465,492324.0
2016-03-21 14:30:00,29.97,29.97,29.89,29.91,593240.0,24.2465,24.2465,24.1818,24.1979,593240.0
2016-03-21 15:00:00,29.91,29.96,29.9,29.91,617966.0,24.1979,24.2384,24.1899,24.1979,617966.0
2016-03-21 15:30:00,29.91,29.93,29.86,29.91,1443540.0,24.1979,24.2141,24.1575,24.1979,1443540.0
2016-03-22 09:30:00,29.65,29.89,29.65,29.84,1865214.0,23.9876,24.1818,23.9876,24.1413,1865214.0
2016-03-22 10:00:00,29.85,29.95,29.85,29.86,863024.0,24.1494,24.2303,24.1494,24.1575,863024.0
2016-03-22 10:30:00,29.86,29.92,29.83,29.91,747522.0,24.1575,24.206,24.1332,24.1979,747522.0
2016-03-22 11:00:00,29.91,29.97,29.86,29.91,636192.0,24.1979,24.2465,24.1575,24.1979,636192.0
2016-03-22 11:30:00,29.91,29.98,29.9,29.93,572374.0,24.1979,24.2546,24.1899,24.2141,572374.0
2016-03-22 12:00:00,29.93,30.0,29.85,29.98,465128.0,24.2141,24.2708,24.1494,24.2546,465128.0
2016-03-22 12:30:00,29.98,30.0,29.92,29.99,413246.0,24.2546,24.2708,24.206,24.2627,413246.0
2016-03-22 13:00:00,29.99,30.0,29.97,29.99,532238.0,24.2627,24.2708,24.2465,24.2627,532238.0
2016-03-22 13:30:00,29.99,30.0,29.9,29.96,534996.0,24.2627,24.2708,24.1899,24.2384,534996.0
2016-03-22 14:00:00,29.96,30.09,29.95,30.08,681796.0,24.2384,24.3436,24.2303,24.3355,681796.0
2016-03-22 14:30:00,30.08,30.15,30.06,30.07,1139112.0,24.3355,24.3921,24.3193,24.3274,1139112.0
2016-03-22 15:00:00,30.06,30.06,29.97,29.98,920800.0,24.3193,24.3193,24.2465,24.2546,920800.0
2016-03-22 15:30:00,29.99,29.99,29.89,29.94,2027672.0,24.2627,24.2627,24.1818,24.2222,2027672.0
2016-03-23 09:30:00,29.56,29.85,29.56,29.8,1501910.0,23.9148,24.1494,23.9148,24.1089,1501910.0
2016-03-23 10:00:00,29.8,29.82,29.68,29.74,619286.0,24.1089,24.1251,24.0119,24.0604,619286.0
2016-03-23 10:30:00,29.73,29.78,29.68,29.77,793752.0,24.0523,24.0928,24.0119,24.0847,793752.0
2016-03-23 11:00:00,29.77,29.81,29.68,29.68,746944.0,24.0847,24.117,24.0119,24.0119,746944.0
2016-03-23 11:30:00,29.68,29.7,29.53,29.61,1513764.0,24.0119,24.028,23.8905,23.9552,1513764.0
2016-03-23 12:00:00,29.61,29.66,29.57,29.62,862974.0,23.9552,23.9957,23.9229,23.9633,862974.0
2016-03-23 12:30:00,29.61,29.64,29.55,29.64,720696.0,23.9552,23.9795,23.9067,23.9795,720696.0
2016-03-23 13:00:00,29.64,29.71,29.61,29.64,873090.0,23.9795,24.0361,23.9552,23.9795,873090.0
2016-03-23 13:30:00,29.64,29.69,29.61,29.67,1159772.0,23.9795,24.02,23.9552,24.0038,1159772.0
2016-03-23 14:00:00,29.66,29.7,29.59,29.6,896620.0,23.9957,24.028,23.9391,23.9471,896620.0
2016-03-23 14:30:00,29.6,29.64,29.5,29.55,971104.0,23.9471,23.9795,23.8662,23.9067,971104.0
2016-03-23 15:00:00,29.55,29.57,29.52,29.56,1000634.0,23.9067,23.9229,23.8824,23.9148,1000634.0
2016-03-23 15:30:00,29.56,29.66,29.54,29.63,2293558.0,23.9148,23.9957,23.8986,23.9714,2293558.0
2016-03-24 09:30:00,29.38,29.68,29.35,29.67,1716474.0,23.7692,24.0119,23.7449,24.0038,1716474.0
2016-03-24 10:00:00,29.67,29.74,29.6,29.6,1197152.0,24.0038,24.0604,23.9471,23.9471,1197152.0
2016-03-24 10:30:00,29.6,29.77,29.56,29.73,1012686.0,23.9471,24.0847,23.9148,24.0523,1012686.0
2016-03-24 11:00:00,29.73,29.89,29.68,29.89,1013386.0,24.0523,24.1818,24.0119,24.1818,1013386.0
2016-03-24 11:30:00,29.89,29.99,29.83,29.97,1192970.0,24.1818,24.2627,24.1332,24.2465,1192970.0
2016-03-24 12:00:00,29.97,29.98,29.89,29.9,571612.0,24.2465,24.2546,24.1818,24.1899,571612.0
2016-03-24 12:30:00,29.9,29.91,29.84,29.85,619282.0,24.1899,24.1979,24.1413,24.1494,619282.0
2016-03-24 13:00:00,29.84,29.93,29.84,29.89,1037124.0,24.1413,24.2141,24.1413,24.1818,1037124.0
2016-03-24 13:30:00,29.89,29.96,29.84,29.93,954006.0,24.1818,24.2384,24.1413,24.2141,954006.0
2016-03-24 14:00:00,29.93,29.95,29.85,29.91,1250730.0,24.2141,24.2303,24.1494,24.1979,1250730.0
2016-03-24 14:30:00,29.92,30.0,29.9,29.98,1135152.0,24.206,24.2708,24.1899,24.2546,1135152.0
2016-03-24 15:00:00,29.99,30.08,29.98,30.06,1415502.0,24.2627,24.3355,24.2546,24.3193,1415502.0
2016-03-24 15:30:00,30.06,30.09,29.99,30.0,2706300.0,24.3193,24.3436,24.2627,24.2708,2706300.0
2016-03-28 09:30:00,29.96,29.96,29.73,29.94,1656712.0,24.2384,24.2384,24.0523,24.2222,1656712.0
2016-03-28 10:00:00,29.94,30.02,29.85,30.0,968568.0,24.2222,24.2869,24.1494,24.2708,968568.0
2016-03-28 10:30:00,30.0,30.01,29.9,29.98,838878.0,24.2708,24.2788,24.1899,24.2546,838878.0
2016-03-28 11:00:00,29.98,30.03,29.93,30.0,829892.0,24.2546,24.295,24.2141,24.2708,829892.0
2016-03-28 11:30:00,30.0,30.05,29.99,30.03,684456.0,24.2708,24.3112,24.2627,24.295,684456.0
2016-03-28 12:00:00,30.03,30.05,29.93,29.99,571684.0,24.295,24.3112,24.2141,24.2627,571684.0
2016-03-28 12:30:00,29.99,30.13,29.97,30.09,737082.0,24.2627,24.3759,24.2465,24.3436,737082.0
2016-03-28 13:00:00,30.1,30.1,30.02,30.04,487242.0,24.3517,24.3517,24.2869,24.3031,487242.0
2016-03-28 13:30:00,30.04,30.08,30.04,30.06,650034.0,24.3031,24.3355,24.3031,24.3193,650034.0
2016-03-28 14:00:00,30.07,30.14,30.06,30.08,540850.0,24.3274,24.384,24.3193,24.3355,540850.0
2016-03-28 14:30:00,30.08,30.14,30.06,30.11,822924.0,24.3355,24.384,24.3193,24.3597,822924.0
2016-03-28 15:00:00,30.11,30.18,30.07,30.09,606526.0,24.3597,24.4164,24.3274,24.3436,606526.0
2016-03-28 15:30:00,30.09,30.15,30.03,30.05,1956272.0,24.3436,24.3921,24.295,24.3112,1956272.0
2016-03-29 09:30:00,29.91,30.09,29.84,30.0,785758.0,24.1979,24.3436,24.1413,24.2708,785758.0
2016-03-29 10:00:00,30.0,30.04,29.94,30.0,1026100.0,24.2708,24.3031,24.2222,24.2708,1026100.0
2016-03-29 10:30:00,30.0,30.01,29.92,29.94,703112.0,24.2708,24.2788,24.206,24.2222,703112.0
2016-03-29 11:00:00,29.95,29.97,29.93,29.95,595042.0,24.2303,24.2465,24.2141,24.2303,595042.0
2016-03-29 11:30:00,29.94,30.0,29.92,29.97,594296.0,24.2222,24.2708,24.206,24.2465,594296.0
2016-03-29 12:00:00,29.97,30.05,29.86,30.05,939016.0,24.2465,24.3112,24.1575,24.3112,939016.0
2016-03-29 12:30:00,30.05,30.14,30.04,30.1,872500.0,24.3112,24.384,24.3031,24.3517,872500.0
2016-03-29 13:00:00,30.1,30.12,30.07,30.11,560378.0,24.3517,24.3678,24.3274,24.3597,560378.0
2016-03-29 13:30:00,30.11,30.15,30.06,30.15,596782.0,24.3597,24.3921,24.3193,24.3921,596782.0
2016-03-29 14:00:00,30.15,30.31,30.14,30.3,907692.0,24.3921,24.5216,24.384,24.5135,907692.0
2016-03-29 14:30:00,30.3,30.34,30.26,30.33,931450.0,24.5135,24.5458,24.4811,24.5377,931450.0
2016-03-29 15:00:00,30.33,30.43,30.29,30.43,1424400.0,24.5377,24.6186,24.5054,24.6186,1424400.0
2016-03-29 15:30:00,30.43,30.45,30.3,30.38,3247806.0,24.6186,24.6348,24.5135,24.5782,3247806.0
2016-03-30 09:30:00,30.46,30.58,30.32,30.54,2444590.0,24.6429,24.74,24.5296,24.7076,2444590.0
2016-03-30 10:00:00,30.53,30.54,30.39,30.52,1161298.0,24.6995,24.7076,24.5863,24.6914,1161298.0
2016-03-30 10:30:00,30.52,30.63,30.47,30.57,858350.0,24.6914,24.7804,24.651,24.7319,858350.0
2016-03-30 11:00:00,30.57,30.6,30.48,30.48,1122020.0,24.7319,24.7562,24.6591,24.6591,1122020.0
2016-03-30 11:30:00,30.47,30.5,30.38,30.38,731250.0,24.651,24.6753,24.5782,24.5782,731250.0
2016-03-30 12:00:00,30.39,30.39,30.26,30.31,903770.0,24.5863,24.5863,24.4811,24.5216,903770.0
2016-03-30 12:30:00,30.31,30.33,30.26,30.32,325892.0,24.5216,24.5377,24.4811,24.5296,325892.0
2016-03-30 13:00:00,30.31,30.33,30.29,30.31,596422.0,24.5216,24.5377,24.5054,24.5216,596422.0
2016-03-30 13:30:00,30.31,30.33,30.28,30.3,584358.0,24.5216,24.5377,24.4973,24.5135,584358.0
2016-03-30 14:00:00,30.29,30.39,30.29,30.38,581830.0,24.5054,24.5863,24.5054,24.5782,581830.0
2016-03-30 14:30:00,30.38,30.41,30.33,30.36,630200.0,24.5782,24.6025,24.5377,24.562,630200.0
2016-03-30 15:00:00,30.36,30.42,30.36,30.4,1262776.0,24.562,24.6105,24.562,24.5944,1262776.0
2016-03-30 15:30:00,30.41,30.42,30.34,30.4,2281898.0,24.6025,24.6105,24.5458,24.5944,2281898.0
2016-03-31 09:30:00,30.36,30.61,30.32,30.58,1764786.0,24.562,24.7643,24.5296,24.74,1764786.0
2016-03-31 10:00:00,30.58,30.61,30.5,30.57,714568.0,24.74,24.7643,24.6753,24.7319,714568.0
2016-03-31 10:30:00,30.57,30.57,30.52,30.56,791010.0,24.7319,24.7319,24.6914,24.7238,791010.0
2016-03-31 11:00:00,30.56,30.68,30.55,30.61,821752.0,24.7238,24.8209,24.7157,24.7643,821752.0
2016-03-31 11:30:00,30.61,30.63,30.55,30.61,439294.0,24.7643,24.7804,24.7157,24.7643,439294.0
2016-03-31 12:00:00,30.61,30.63,30.56,30.63,410994.0,24.7643,24.7804,24.7238,24.7804,410994.0
2016-03-31 12:30:00,30.61,30.65,30.6,30.65,470846.0,24.7643,24.7966,24.7562,24.7966,470846.0
2016-03-31 13:00:00,30.64,30.65,30.6,30.64,904422.0,24.7885,24.7966,24.7562,24.7885,904422.0
2016-03-31 13:30:00,30.64,30.64,30.53,30.54,662260.0,24.7885,24.7885,24.6995,24.7076,662260.0
2016-03-31 14:00:00,30.54,30.54,30.49,30.49,369520.0,24.7076,24.7076,24.6672,24.6672,369520.0
2016-03-31 14:30:00,30.49,30.54,30.48,30.53,581298.0,24.6672,24.7076,24.6591,24.6995,581298.0
2016-03-31 15:00:00,30.53,30.58,30.5,30.58,538620.0,24.6995,24.74,24.6753,24.74,538620.0
2016-03-31 15:30:00,30.58,30.64,30.54,30.54,2876412.0,24.74,24.7885,24.7076,24.7076,2876412.0
2016-04-01 09:30:00,30.3,30.49,30.2,30.49,1843466.0,24.5135,24.6672,24.4326,24.6672,1843466.0
2016-04-01 10:00:00,30.49,30.67,30.43,30.63,1579862.0,24.6672,24.8128,24.6186,24.7804,1579862.0
2016-04-01 10:30:00,30.63,30.65,30.5,30.64,1286892.0,24.7804,24.7966,24.6753,24.7885,1286892.0
2016-04-01 11:00:00,30.64,30.72,30.62,30.69,1067408.0,24.7885,24.8533,24.7723,24.829,1067408.0
2016-04-01 11:30:00,30.69,30.75,30.67,30.68,833454.0,24.829,24.8775,24.8128,24.8209,833454.0
2016-04-01 12:00:00,30.69,30.72,30.64,30.67,1043850.0,24.829,24.8533,24.7885,24.8128,1043850.0
2016-04-01 12:30:00,30.67,30.75,30.65,30.74,754728.0,24.8128,24.8775,24.7966,24.8694,754728.0
2016-04-01 13:00:00,30.73,30.82,30.72,30.79,921576.0,24.8613,24.9342,24.8533,24.9099,921576.0
2016-04-01 13:30:00,30.79,30.91,30.79,30.84,1135406.0,24.9099,25.007,24.9099,24.9503,1135406.0
2016-04-01 14:00:00,30.84,30.86,30.8,30.83,807826.0,24.9503,24.9665,24.918,24.9422,807826.0
2016-04-01 14:30:00,30.83,30.93,30.81,30.91,1117528.0,24.9422,25.0231,24.9261,25.007,1117528.0
2016-04-01 15:00:00,30.92,30.98,30.9,30.96,1376144.0,25.0151,25.0636,24.9989,25.0474,1376144.0
2016-04-01 15:30:00,30.96,31.0,30.91,30.93,3436100.0,25.0474,25.0798,25.007,25.0231,3436100.0
2016-04-04 09:30:00,30.75,30.91,30.68,30.74,1718686.0,24.9889,25.1189,24.932,24.9808,1718686.0
2016-04-04 10:00:00,30.74,30.78,30.65,30.68,1088242.0,24.9808,25.0133,24.9076,24.932,1088242.0
2016-04-04 10:30:00,30.68,30.72,30.56,30.61,734754.0,24.932,24.9645,24.8345,24.8751,734754.0
2016-04-04 11:00:00,30.61,30.64,30.57,30.59,530358.0,24.8751,24.8995,24.8426,24.8589,530358.0
2016-04-04 11:30:00,30.59,30.71,30.59,30.7,560368.0,24.8589,24.9564,24.8589,24.9483,560368.0
2016-04-04 12:00:00,30.7,30.75,30.7,30.74,364218.0,24.9483,24.9889,24.9483,24.9808,364218.0
2016-04-04 12:30:00,30.74,30.75,30.72,30.74,400790.0,24.9808,24.9889,24.9645,24.9808,400790.0
2016-04-04 13:00:00,30.74,30.74,30.7,30.71,273094.0,24.9808,24.9808,24.9483,24.9564,273094.0
2016-04-04 13:30:00,30.71,30.72,30.67,30.67,525106.0,24.9564,24.9645,24.9239,24.9239,525106.0
2016-04-04 14:00:00,30.68,30.69,30.66,30.69,520856.0,24.932,24.9401,24.9158,24.9401,520856.0
2016-04-04 14:30:00,30.69,30.74,30.68,30.71,492142.0,24.9401,24.9808,24.932,24.9564,492142.0
2016-04-04 15:00:00,30.7,30.73,30.66,30.68,825814.0,24.9483,24.9726,24.9158,24.932,825814.0
2016-04-04 15:30:00,30.68,30.73,30.67,30.72,1633026.0,24.932,24.9726,24.9239,24.9645,1633026.0
2016-04-05 09:30:00,30.42,30.72,30.41,30.44,1577748.0,24.7207,24.9645,24.7126,24.737,1577748.0
2016-04-05 10:00:00,30.45,30.67,30.43,30.64,1243716.0,24.7451,24.9239,24.7288,24.8995,1243716.0
2016-04-05 10:30:00,30.64,30.64,30.55,30.58,942864.0,24.8995,24.8995,24.8264,24.8507,942864.0
2016-04-05 11:00:00,30.58,30.69,30.56,30.63,748534.0,24.8507,24.9401,24.8345,24.8914,748534.0
2016-04-05 11:30:00,30.64,30.66,30.56,30.58,589298.0,24.8995,24.9158,24.8345,24.8507,589298.0
2016-04-05 12:00:00,30.57,30.61,30.49,30.5,716600.0,24.8426,24.8751,24.7776,24.7857,716600.0
2016-04-05 12:30:00,30.5,30.5,30.4,30.45,477300.0,24.7857,24.7857,24.7045,24.7451,477300.0
2016-04-05 13:00:00,30.44,30.56,30.43,30.56,445572.0,24.737,24.8345,24.7288,24.8345,445572.0
2016-04-05 13:30:00,30.56,30.6,30.48,30.59,699496.0,24.8345,24.867,24.7695,24.8589,699496.0
2016-04-05 14:00:00,30.59,30.67,30.59,30.65,920520.0,24.8589,24.9239,24.8589,24.9076,920520.0
2016-04-05 14:30:00,30.65,30.67,30.63,30.64,669346.0,24.9076,24.9239,24.8914,24.8995,669346.0
2016-04-05 15:00:00,30.64,30.66,30.6,30.63,725730.0,24.8995,24.9158,24.867,24.8914,725730.0
2016-04-05 15:30:00,30.63,30.65,30.52,30.57,1914212.0,24.8914,24.9076,24.802,24.8426,1914212.0
2016-04-06 09:30:00,30.53,30.72,30.5,30.61,1178700.0,24.8101,24.9645,24.7857,24.8751,1178700.0
2016-04-06 10:00:00,30.63,30.64,30.52,30.57,1095112.0,24.8914,24.8995,24.802,24.8426,1095112.0
2016-04-06 10:30:00,30.57,30.73,30.57,30.71,903302.0,24.8426,24.9726,24.8426,24.9564,903302.0
2016-04-06 11:00:00,30.71,30.76,30.68,30.74,907152.0,24.9564,24.997,24.932,24.9808,907152.0
2016-04-06 11:30:00,30.74,30.84,30.73,30.79,889082.0,24.9808,25.062,24.9726,25.0214,889082.0
2016-04-06 12:00:00,30.79,30.8,30.68,30.75,501850.0,25.0214,25.0295,24.932,24.9889,501850.0
2016-04-06 12:30:00,30.75,30.75,30.72,30.73,692200.0,24.9889,24.9889,24.9645,24.9726,692200.0
2016-04-06 13:00:00,30.73,30.85,30.73,30.79,835932.0,24.9726,25.0702,24.9726,25.0214,835932.0
2016-04-06 13:30:00,30.79,30.92,30.78,30.89,876846.0,25.0214,25.127,25.0133,25.1027,876846.0
2016-04-06 14:00:00,30.9,30.96,30.83,30.9,1737264.0,25.1108,25.1595,25.0539,25.1108,1737264.0
2016-04-06 14:30:00,30.9,30.96,30.86,30.95,1409390.0,25.1108,25.1595,25.0783,25.1514,1409390.0
2016-04-06 15:00:00,30.95,31.13,30.92,31.1,2879092.0,25.1514,25.2977,25.127,25.2733,2879092.0
2016-04-06 15:30:00,31.1,31.13,31.05,31.11,4719206.0,25.2733,25.2977,25.2327,25.2814,4719206.0
2016-04-07 09:30:00,31.02,31.16,30.91,30.98,1744334.0,25.2083,25.3221,25.1189,25.1758,1744334.0
2016-04-07 10:00:00,30.98,31.03,30.85,30.85,2199832.0,25.1758,25.2164,25.0702,25.0702,2199832.0
2016-04-07 10:30:00,30.85,31.05,30.84,30.9,1643762.0,25.0702,25.2327,25.062,25.1108,1643762.0
2016-04-07 11:00:00,30.9,30.92,30.71,30.79,1390370.0,25.1108,25.127,24.9564,25.0214,1390370.0
2016-04-07 11:30:00,30.79,30.83,30.71,30.71,830466.0,25.0214,25.0539,24.9564,24.9564,830466.0
2016-04-07 12:00:00,30.71,30.72,30.61,30.65,622136.0,24.9564,24.9645,24.8751,24.9076,622136.0
2016-04-07 12:30:00,30.65,30.78,30.63,30.76,831292.0,24.9076,25.0133,24.8914,24.997,831292.0
2016-04-07 13:00:00,30.75,30.82,30.72,30.77,524652.0,24.9889,25.0458,24.9645,25.0051,524652.0
2016-04-07 13:30:00,30.77,30.79,30.58,30.61,682476.0,25.0051,25.0214,24.8507,24.8751,682476.0
2016-04-07 14:00:00,30.61,30.62,30.51,30.6,1105310.0,24.8751,24.8832,24.7939,24.867,1105310.0
2016-04-07 14:30:00,30.61,30.65,30.53,30.6,1231564.0,24.8751,24.9076,24.8101,24.867,1231564.0
2016-04-07 15:00:00,30.6,30.67,30.58,30.67,1181282.0,24.867,24.9239,24.8507,24.9239,1181282.0
2016-04-07 15:30:00,30.67,30.73,30.65,30.71,2694802.0,24.9239,24.9726,24.9076,24.9564,2694802.0
2016-04-08 09:30:00,30.82,30.95,30.79,30.95,885330.0,25.0458,25.1514,25.0214,25.1514,885330.0
2016-04-08 10:00:00,30.96,30.99,30.86,30.88,797330.0,25.1595,25.1839,25.0783,25.0945,797330.0
2016-04-08 10:30:00,30.88,30.89,30.78,30.81,638038.0,25.0945,25.1027,25.0133,25.0376,638038.0
2016-04-08 11:00:00,30.81,30.84,30.79,30.81,468218.0,25.0376,25.062,25.0214,25.0376,468218.0
2016-04-08 11:30:00,30.81,30.82,30.68,30.72,594240.0,25.0376,25.0458,24.932,24.9645,594240.0
2016-04-08 12:00:00,30.72,30.75,30.65,30.66,383648.0,24.9645,24.9889,24.9076,24.9158,383648.0
2016-04-08 12:30:00,30.66,30.82,30.64,30.79,742156.0,24.9158,25.0458,24.8995,25.0214,742156.0
2016-04-08 13:00:00,30.79,30.81,30.75,30.78,468022.0,25.0214,25.0376,24.9889,25.0133,468022.0
2016-04-08 13:30:00,30.77,30.84,30.74,30.84,957782.0,25.0051,25.062,24.9808,25.062,957782.0
2016-04-08 14:00:00,30.84,30.88,30.79,30.81,681718.0,25.062,25.0945,25.0214,25.0376,681718.0
2016-04-08 14:30:00,30.8,30.82,30.74,30.75,508646.0,25.0295,25.0458,24.9808,24.9889,508646.0
2016-04-08 15:00:00,30.75,30.83,30.73,30.82,840442.0,24.9889,25.0539,24.9726,25.0458,840442.0
2016-04-08 15:30:00,30.82,30.82,30.74,30.8,1780770.0,25.0458,25.0458,24.9808,25.0295,1780770.0
2016-04-11 09:30:00,30.96,31.0,30.84,30.96,1405794.0,25.1595,25.1921,25.062,25.1595,1405794.0
2016-04-11 10:00:00,30.96,31.05,30.95,30.97,843068.0,25.1595,25.2327,25.1514,25.1677,843068.0
2016-04-11 10:30:00,30.97,30.99,30.89,30.92,813572.0,25.1677,25.1839,25.1027,25.127,813572.0
2016-04-11 11:00:00,30.92,30.93,30.87,30.91,1046250.0,25.127,25.1352,25.0864,25.1189,1046250.0
2016-04-11 11:30:00,30.91,30.93,30.87,30.91,1074298.0,25.1189,25.1352,25.0864,25.1189,1074298.0
2016-04-11 12:00:00,30.91,30.95,30.83,30.94,630168.0,25.1189,25.1514,25.0539,25.1433,630168.0
2016-04-11 12:30:00,30.94,30.99,30.91,30.93,589256.0,25.1433,25.1839,25.1189,25.1352,589256.0
2016-04-11 13:00:00,30.93,31.04,30.91,30.92,638702.0,25.1352,25.2246,25.1189,25.127,638702.0
2016-04-11 13:30:00,30.92,30.93,30.86,30.92,553230.0,25.127,25.1352,25.0783,25.127,553230.0
2016-04-11 14:00:00,30.92,30.98,30.87,30.95,718794.0,25.127,25.1758,25.0864,25.1514,718794.0
2016-04-11 14:30:00,30.95,31.0,30.9,30.97,675794.0,25.1514,25.1921,25.1108,25.1677,675794.0
2016-04-11 15:00:00,30.97,30.97,30.83,30.83,722968.0,25.1677,25.1677,25.0539,25.0539,722968.0
2016-04-11 15:30:00,30.83,30.85,30.72,30.72,1708420.0,25.0539,25.0702,24.9645,24.9645,1708420.0
2016-04-12 09:30:00,30.7,30.82,30.63,30.78,1495912.0,24.9483,25.0458,24.8914,25.0133,1495912.0
2016-04-12 10:00:00,30.78,30.83,30.72,30.73,891164.0,25.0133,25.0539,24.9645,24.9726,891164.0
2016-04-12 10:30:00,30.73,30.93,30.73,30.89,834198.0,24.9726,25.1352,24.9726,25.1027,834198.0
2016-04-12 11:00:00,30.89,31.03,30.89,30.96,769588.0,25.1027,25.2164,25.1027,25.1595,769588.0
2016-04-12 11:30:00,30.97,31.02,30.95,30.96,658862.0,25.1677,25.2083,25.1514,25.1595,658862.0
2016-04-12 12:00:00,30.96,30.99,30.94,30.97,538806.0,25.1595,25.1839,25.1433,25.1677,538806.0
2016-04-12 12:30:00,30.97,31.0,30.89,30.97,580922.0,25.1677,25.1921,25.1027,25.1677,580922.0
2016-04-12 13:00:00,30.97,31.0,30.93,30.93,559004.0,25.1677,25.1921,25.1352,25.1352,559004.0
2016-04-12 13:30:00,30.93,30.95,30.89,30.93,593570.0,25.1352,25.1514,25.1027,25.1352,593570.0
2016-04-12 14:00:00,30.93,31.03,30.92,30.92,781036.0,25.1352,25.2164,25.127,25.127,781036.0
2016-04-12 14:30:00,30.92,30.95,30.89,30.9,777148.0,25.127,25.1514,25.1027,25.1108,777148.0
2016-04-12 15:00:00,30.9,30.96,30.84,30.86,1015528.0,25.1108,25.1595,25.062,25.0783,1015528.0
2016-04-12 15:30:00,30.85,30.89,30.83,30.85,2538706.0,25.0702,25.1027,25.0539,25.0702,2538706.0
2016-04-13 09:30:00,31.09,31.09,30.92,30.94,1686662.0,25.2652,25.2652,25.127,25.1433,1686662.0
2016-04-13 10:00:00,30.94,30.96,30.86,30.88,991968.0,25.1433,25.1595,25.0783,25.0945,991968.0
2016-04-13 10:30:00,30.88,31.0,30.88,30.94,1972888.0,25.0945,25.1921,25.0945,25.1433,1972888.0
2016-04-13 11:00:00,30.94,31.2,30.91,31.0,941590.0,25.1433,25.3546,25.1189,25.1921,941590.0
2016-04-13 11:30:00,31.01,31.06,30.97,31.04,951622.0,25.2002,25.2408,25.1677,25.2246,951622.0
2016-04-13 12:00:00,31.04,31.05,30.89,30.95,626982.0,25.2246,25.2327,25.1027,25.1514,626982.0
2016-04-13 12:30:00,30.95,30.98,30.89,30.93,449112.0,25.1514,25.1758,25.1027,25.1352,449112.0
2016-04-13 13:00:00,30.93,30.96,30.89,30.93,520000.0,25.1352,25.1595,25.1027,25.1352,520000.0
2016-04-13 13:30:00,30.93,31.01,30.91,31.0,581020.0,25.1352,25.2002,25.1189,25.1921,581020.0
2016-04-13 14:00:00,31.0,31.06,30.95,30.95,625696.0,25.1921,25.2408,25.1514,25.1514,625696.0
2016-04-13 14:30:00,30.95,31.01,30.95,30.95,587300.0,25.1514,25.2002,25.1514,25.1514,587300.0
2016-04-13 15:00:00,30.95,31.0,30.93,30.99,843756.0,25.1514,25.1921,25.1352,25.1839,843756.0
2016-04-13 15:30:00,30.99,31.03,30.95,30.98,1782500.0,25.1839,25.2164,25.1514,25.1758,1782500.0
2016-04-14 09:30:00,31.08,31.15,30.89,31.02,1491508.0,25.2571,25.3139,25.1027,25.2083,1491508.0
2016-04-14 10:00:00,31.02,31.09,30.98,31.06,974620.0,25.2083,25.2652,25.1758,25.2408,974620.0
2016-04-14 10:30:00,31.06,31.07,30.97,31.04,600452.0,25.2408,25.2489,25.1677,25.2246,600452.0
2016-04-14 11:00:00,31.04,31.05,30.96,30.97,685720.0,25.2246,25.2327,25.1595,25.1677,685720.0
2016-04-14 11:30:00,30.97,31.11,30.97,31.1,647676.0,25.1677,25.2814,25.1677,25.2733,647676.0
2016-04-14 12:00:00,31.1,31.11,31.04,31.05,567406.0,25.2733,25.2814,25.2246,25.2327,567406.0
2016-04-14 12:30:00,31.04,31.05,31.0,31.02,375268.0,25.2246,25.2327,25.1921,25.2083,375268.0
2016-04-14 13:00:00,31.02,31.05,30.97,30.98,493148.0,25.2083,25.2327,25.1677,25.1758,493148.0
2016-04-14 13:30:00,30.98,31.0,30.92,30.93,573882.0,25.1758,25.1921,25.127,25.1352,573882.0
2016-04-14 14:00:00,30.92,30.93,30.88,30.89,695236.0,25.127,25.1352,25.0945,25.1027,695236.0
2016-04-14 14:30:00,30.89,30.89,30.84,30.85,933882.0,25.1027,25.1027,25.062,25.0702,933882.0
2016-04-14 15:00:00,30.85,30.91,30.85,30.9,970524.0,25.0702,25.1189,25.0702,25.1108,970524.0
2016-04-14 15:30:00,30.9,30.96,30.89,30.92,1724542.0,25.1108,25.1595,25.1027,25.127,1724542.0
2016-04-15 09:30:00,31.07,31.07,30.71,30.75,3133910.0,25.2489,25.2489,24.9564,24.9889,3133910.0
2016-04-15 10:00:00,30.75,30.94,30.7,30.93,859372.0,24.9889,25.1433,24.9483,25.1352,859372.0
2016-04-15 10:30:00,30.93,31.22,30.92,31.16,1448096.0,25.1352,25.3708,25.127,25.3221,1448096.0
2016-04-15 11:00:00,31.15,31.17,31.08,31.1,902960.0,25.3139,25.3302,25.2571,25.2733,902960.0
2016-04-15 11:30:00,31.1,31.1,31.01,31.04,625792.0,25.2733,25.2733,25.2002,25.2246,625792.0
2016-04-15 12:00:00,31.04,31.13,31.03,31.04,718698.0,25.2246,25.2977,25.2164,25.2246,718698.0
2016-04-15 12:30:00,31.05,31.06,30.98,31.0,383260.0,25.2327,25.2408,25.1758,25.1921,383260.0
2016-04-15 13:00:00,31.0,31.0,30.97,30.98,303962.0,25.1921,25.1921,25.1677,25.1758,303962.0
2016-04-15 13:30:00,30.98,31.0,30.93,30.98,620292.0,25.1758,25.1921,25.1352,25.1758,620292.0
2016-04-15 14:00:00,30.98,31.0,30.95,30.99,454336.0,25.1758,25.1921,25.1514,25.1839,454336.0
2016-04-15 14:30:00,31.0,31.04,30.97,31.04,567512.0,25.1921,25.2246,25.1677,25.2246,567512.0
2016-04-15 15:00:00,31.03,31.11,31.0,31.09,853096.0,25.2164,25.2814,25.1921,25.2652,853096.0
2016-04-15 15:30:00,31.09,31.09,30.98,30.99,2002288.0,25.2652,25.2652,25.1758,25.1839,2002288.0
2016-04-18 09:30:00,30.85,31.08,30.77,30.99,1221108.0,25.0702,25.2571,25.0051,25.1839,1221108.0
2016-04-18 10:00:00,30.99,31.17,30.99,31.06,1509438.0,25.1839,25.3302,25.1839,25.2408,1509438.0
2016-04-18 10:30:00,31.06,31.16,31.06,31.11,1226836.0,25.2408,25.3221,25.2408,25.2814,1226836.0
2016-04-18 11:00:00,31.11,31.14,31.05,31.12,1018544.0,25.2814,25.3058,25.2327,25.2896,1018544.0
2016-04-18 11:30:00,31.13,31.17,31.11,31.15,885776.0,25.2977,25.3302,25.2814,25.3139,885776.0
2016-04-18 12:00:00,31.15,31.25,31.14,31.22,1212996.0,25.3139,25.3952,25.3058,25.3708,1212996.0
2016-04-18 12:30:00,31.23,31.24,31.18,31.18,519480.0,25.379,25.3871,25.3383,25.3383,519480.0
2016-04-18 13:00:00,31.18,31.22,31.15,31.21,537102.0,25.3383,25.3708,25.3139,25.3627,537102.0
2016-04-18 13:30:00,31.21,31.26,31.17,31.25,1043680.0,25.3627,25.4033,25.3302,25.3952,1043680.0
2016-04-18 14:00:00,31.25,31.29,31.21,31.25,885718.0,25.3952,25.4277,25.3627,25.3952,885718.0
2016-04-18 14:30:00,31.25,31.33,31.24,31.25,735336.0,25.3952,25.4602,25.3871,25.3952,735336.0
2016-04-18 15:00:00,31.25,31.25,31.18,31.19,779372.0,25.3952,25.3952,25.3383,25.3465,779372.0
2016-04-18 15:30:00,31.19,31.24,31.16,31.24,2330750.0,25.3465,25.3871,25.3221,25.3871,2330750.0
2016-04-19 09:30:00,31.22,31.46,31.02,31.45,1951300.0,25.3708,25.5659,25.2083,25.5577,1951300.0
2016-04-19 10:00:00,31.45,31.46,31.34,31.39,998670.0,25.5577,25.5659,25.4684,25.509,998670.0
2016-04-19 10:30:00,31.39,31.45,31.37,31.41,886736.0,25.509,25.5577,25.4927,25.5252,886736.0
2016-04-19 11:00:00,31.4,31.41,31.25,31.33,740204.0,25.5171,25.5252,25.3952,25.4602,740204.0
2016-04-19 11:30:00,31.32,31.34,31.24,31.24,662964.0,25.4521,25.4684,25.3871,25.3871,662964.0
2016-04-19 12:00:00,31.24,31.28,31.18,31.27,576992.0,25.3871,25.4196,25.3383,25.4115,576992.0
2016-04-19 12:30:00,31.27,31.27,31.18,31.22,699032.0,25.4115,25.4115,25.3383,25.3708,699032.0
2016-04-19 13:00:00,31.22,31.28,31.2,31.2,658358.0,25.3708,25.4196,25.3546,25.3546,658358.0
2016-04-19 13:30:00,31.2,31.28,31.18,31.24,665500.0,25.3546,25.4196,25.3383,25.3871,665500.0
2016-04-19 14:00:00,31.25,31.25,31.18,31.21,1713072.0,25.3952,25.3952,25.3383,25.3627,1713072.0
2016-04-19 14:30:00,31.21,31.23,31.18,31.18,767866.0,25.3627,25.379,25.3383,25.3383,767866.0
2016-04-19 15:00:00,31.18,31.21,31.12,31.15,1119286.0,25.3383,25.3627,25.2896,25.3139,1119286.0
2016-04-19 15:30:00,31.15,31.17,31.11,31.14,2891696.0,25.3139,25.3302,25.2814,25.3058,2891696.0
2016-04-20 09:30:00,31.3,31.3,30.93,30.98,1955550.0,25.4358,25.4358,25.1352,25.1758,1955550.0
2016-04-20 10:00:00,30.98,30.99,30.87,30.95,1141634.0,25.1758,25.1839,25.0864,25.1514,1141634.0
2016-04-20 10:30:00,30.95,30.97,30.91,30.93,1567536.0,25.1514,25.1677,25.1189,25.1352,1567536.0
2016-04-20 11:00:00,30.93,31.01,30.92,30.98,1264778.0,25.1352,25.2002,25.127,25.1758,1264778.0
2016-04-20 11:30:00,30.99,30.99,30.92,30.95,1034908.0,25.1839,25.1839,25.127,25.1514,1034908.0
2016-04-20 12:00:00,30.95,30.97,30.93,30.95,1207582.0,25.1514,25.1677,25.1352,25.1514,1207582.0
2016-04-20 12:30:00,30.95,31.0,30.9,30.91,1839744.0,25.1514,25.1921,25.1108,25.1189,1839744.0
2016-04-20 13:00:00,30.92,30.93,30.84,30.85,1130880.0,25.127,25.1352,25.062,25.0702,1130880.0
2016-04-20 13:30:00,30.85,30.86,30.8,30.82,1551518.0,25.0702,25.0783,25.0295,25.0458,1551518.0
2016-04-20 14:00:00,30.82,30.83,30.71,30.71,1940834.0,25.0458,25.0539,24.9564,24.9564,1940834.0
2016-04-20 14:30:00,30.72,30.75,30.67,30.7,1933058.0,24.9645,24.9889,24.9239,24.9483,1933058.0
2016-04-20 15:00:00,30.7,30.73,30.66,30.72,2990212.0,24.9483,24.9726,24.9158,24.9645,2990212.0
2016-04-20 15:30:00,30.72,30.76,30.69,30.73,3832000.0,24.9645,24.997,24.9401,24.9726,3832000.0
2016-04-21 09:30:00,30.66,30.68,30.19,30.25,4605200.0,24.9158,24.932,24.5338,24.5826,4605200.0
2016-04-21 10:00:00,30.25,30.36,30.21,30.28,3993980.0,24.5826,24.672,24.5501,24.6069,3993980.0
2016-04-21 10:30:00,30.28,30.47,30.26,30.45,2482428.0,24.6069,24.7613,24.5907,24.7451,2482428.0
2016-04-21 11:00:00,30.45,30.52,30.36,30.51,1710714.0,24.7451,24.802,24.672,24.7939,1710714.0
2016-04-21 11:30:00,30.51,30.53,30.34,30.39,1377850.0,24.7939,24.8101,24.6557,24.6963,1377850.0
2016-04-21 12:00:00,30.39,30.43,30.29,30.42,928450.0,24.6963,24.7288,24.6151,24.7207,928450.0
2016-04-21 12:30:00,30.42,30.5,30.36,30.42,682108.0,24.7207,24.7857,24.672,24.7207,682108.0
2016-04-21 13:00:00,30.42,30.52,30.42,30.47,790502.0,24.7207,24.802,24.7207,24.7613,790502.0
2016-04-21 13:30:00,30.47,30.5,30.45,30.48,889300.0,24.7613,24.7857,24.7451,24.7695,889300.0
2016-04-21 14:00:00,30.48,30.54,30.46,30.49,1005806.0,24.7695,24.8182,24.7532,24.7776,1005806.0
2016-04-21 14:30:00,30.49,30.53,30.43,30.53,1073226.0,24.7776,24.8101,24.7288,24.8101,1073226.0
2016-04-21 15:00:00,30.53,30.56,30.43,30.44,1323702.0,24.8101,24.8345,24.7288,24.737,1323702.0
2016-04-21 15:30:00,30.44,30.54,30.43,30.47,3401318.0,24.737,24.8182,24.7288,24.7613,3401318.0
2016-04-22 09:30:00,30.44,30.75,30.44,30.66,1561032.0,24.737,24.9889,24.737,24.9158,1561032.0
2016-04-22 10:00:00,30.66,30.67,30.44,30.49,1247878.0,24.9158,24.9239,24.737,24.7776,1247878.0
2016-04-22 10:30:00,30.49,30.51,30.3,30.37,1068366.0,24.7776,24.7939,24.6232,24.6801,1068366.0
2016-04-22 11:00:00,30.37,30.43,30.35,30.41,837172.0,24.6801,24.7288,24.6638,24.7126,837172.0
2016-04-22 11:30:00,30.42,30.47,30.35,30.4,1017144.0,24.7207,24.7613,24.6638,24.7045,1017144.0
2016-04-22 12:00:00,30.4,30.41,30.34,30.36,733520.0,24.7045,24.7126,24.6557,24.672,733520.0
2016-04-22 12:30:00,30.36,30.48,30.36,30.46,603896.0,24.672,24.7695,24.672,24.7532,603896.0
2016-04-22 13:00:00,30.46,30.53,30.46,30.52,627282.0,24.7532,24.8101,24.7532,24.802,627282.0
2016-04-22 13:30:00,30.52,30.53,30.5,30.53,907328.0,24.802,24.8101,24.7857,24.8101,907328.0
2016-04-22 14:00:00,30.52,30.6,30.46,30.59,1201952.0,24.802,24.867,24.7532,24.8589,1201952.0
2016-04-22 14:30:00,30.59,30.63,30.57,30.58,829508.0,24.8589,24.8914,24.8426,24.8507,829508.0
2016-04-22 15:00:00,30.58,30.64,30.55,30.6,1011942.0,24.8507,24.8995,24.8264,24.867,1011942.0
2016-04-22 15:30:00,30.6,30.61,30.53,30.55,2663160.0,24.867,24.8751,24.8101,24.8264,2663160.0
2016-04-25 09:30:00,30.51,30.55,30.27,30.28,1837244.0,24.7939,24.8264,24.5988,24.6069,1837244.0
2016-04-25 10:00:00,30.29,30.44,30.28,30.38,1194778.0,24.6151,24.737,24.6069,24.6882,1194778.0
2016-04-25 10:30:00,30.38,30.43,30.33,30.35,1170926.0,24.6882,24.7288,24.6476,24.6638,1170926.0
2016-04-25 11:00:00,30.35,30.42,30.31,30.41,1101574.0,24.6638,24.7207,24.6313,24.7126,1101574.0
2016-04-25 11:30:00,30.41,30.41,30.28,30.3,1187114.0,24.7126,24.7126,24.6069,24.6232,1187114.0
2016-04-25 12:00:00,30.31,30.36,30.3,30.31,1124894.0,24.6313,24.672,24.6232,24.6313,1124894.0
2016-04-25 12:30:00,30.31,30.35,30.27,30.33,1377082.0,24.6313,24.6638,24.5988,24.6476,1377082.0
2016-04-25 13:00:00,30.34,30.34,30.25,30.27,1262144.0,24.6557,24.6557,24.5826,24.5988,1262144.0
2016-04-25 13:30:00,30.28,30.29,30.24,30.29,1399338.0,24.6069,24.6151,24.5744,24.6151,1399338.0
2016-04-25 14:00:00,30.29,30.43,30.28,30.42,2263222.0,24.6151,24.7288,24.6069,24.7207,2263222.0
2016-04-25 14:30:00,30.42,30.49,30.34,30.49,1470630.0,24.7207,24.7776,24.6557,24.7776,1470630.0
2016-04-25 15:00:00,30.49,30.49,30.34,30.39,1915936.0,24.7776,24.7776,24.6557,24.6963,1915936.0
2016-04-25 15:30:00,30.39,30.5,30.38,30.5,3547952.0,24.6963,24.7857,24.6882,24.7857,3547952.0
2016-04-26 09:30:00,30.51,30.78,30.45,30.74,1878808.0,24.7939,25.0133,24.7451,24.9808,1878808.0
2016-04-26 10:00:00,30.74,30.75,30.5,30.52,1381472.0,24.9808,24.9889,24.7857,24.802,1381472.0
2016-04-26 10:30:00,30.52,30.55,30.45,30.48,1054114.0,24.802,24.8264,24.7451,24.7695,1054114.0
2016-04-26 11:00:00,30.48,30.54,30.46,30.49,951338.0,24.7695,24.8182,24.7532,24.7776,951338.0
2016-04-26 11:30:00,30.49,30.51,30.45,30.46,823330.0,24.7776,24.7939,24.7451,24.7532,823330.0
2016-04-26 12:00:00,30.46,30.51,30.44,30.48,621184.0,24.7532,24.7939,24.737,24.7695,621184.0
2016-04-26 12:30:00,30.49,30.54,30.46,30.48,761982.0,24.7776,24.8182,24.7532,24.7695,761982.0
2016-04-26 13:00:00,30.48,30.56,30.46,30.56,700380.0,24.7695,24.8345,24.7532,24.8345,700380.0
2016-04-26 13:30:00,30.56,30.59,30.49,30.57,657160.0,24.8345,24.8589,24.7776,24.8426,657160.0
2016-04-26 14:00:00,30.57,30.59,30.52,30.53,839222.0,24.8426,24.8589,24.802,24.8101,839222.0
2016-04-26 14:30:00,30.53,30.58,30.52,30.53,760052.0,24.8101,24.8507,24.802,24.8101,760052.0
2016-04-26 15:00:00,30.53,30.56,30.49,30.54,1224196.0,24.8101,24.8345,24.7776,24.8182,1224196.0
2016-04-26 15:30:00,30.54,30.6,30.48,30.52,2506682.0,24.8182,24.867,24.7695,24.802,2506682.0
2016-04-27 09:30:00,31.1,31.4,30.89,31.11,6650942.0,25.2733,25.5171,25.1027,25.2814,6650942.0
2016-04-27 10:00:00,31.1,31.1,30.7,30.73,3063616.0,25.2733,25.2733,24.9483,24.9726,3063616.0
2016-04-27 10:30:00,30.72,30.75,30.24,30.27,3272362.0,24.9645,24.9889,24.5744,24.5988,3272362.0
2016-04-27 11:00:00,30.27,30.89,30.26,30.77,3142428.0,24.5988,25.1027,24.5907,25.0051,3142428.0
2016-04-27 11:30:00,30.77,30.83,30.72,30.77,1281070.0,25.0051,25.0539,24.9645,25.0051,1281070.0
2016-04-27 12:00:00,30.78,30.88,30.75,30.8,973650.0,25.0133,25.0945,24.9889,25.0295,973650.0
2016-04-27 12:30:00,30.8,30.81,30.74,30.77,864962.0,25.0295,25.0376,24.9808,25.0051,864962.0
2016-04-27 13:00:00,30.76,30.8,30.65,30.66,865964.0,24.997,25.0295,24.9076,24.9158,865964.0
2016-04-27 13:30:00,30.66,30.7,30.56,30.6,963962.0,24.9158,24.9483,24.8345,24.867,963962.0
2016-04-27 14:00:00,30.6,30.86,30.5,30.67,1776512.0,24.867,25.0783,24.7857,24.9239,1776512.0
2016-04-27 14:30:00,30.68,30.72,30.6,30.63,1440128.0,24.932,24.9645,24.867,24.8914,1440128.0
2016-04-27 15:00:00,30.64,30.74,30.63,30.66,1982838.0,24.8995,24.9808,24.8914,24.9158,1982838.0
2016-04-27 15:30:00,30.66,30.73,30.61,30.65,3250636.0,24.9158,24.9726,24.8751,24.9076,3250636.0
2016-04-28 09:30:00,30.36,30.69,30.25,30.56,3449968.0,24.672,24.9401,24.5826,24.8345,3449968.0
2016-04-28 10:00:00,30.56,30.88,30.55,30.85,2035946.0,24.8345,25.0945,24.8264,25.0702,2035946.0
2016-04-28 10:30:00,30.85,30.99,30.75,30.99,2176816.0,25.0702,25.1839,24.9889,25.1839,2176816.0
2016-04-28 11:00:00,30.99,31.0,30.82,30.84,1981656.0,25.1839,25.1921,25.0458,25.062,1981656.0
2016-04-28 11:30:00,30.84,30.89,30.8,30.86,959156.0,25.062,25.1027,25.0295,25.0783,959156.0
2016-04-28 12:00:00,30.86,30.93,30.82,30.92,1532856.0,25.0783,25.1352,25.0458,25.127,1532856.0
2016-04-28 12:30:00,30.92,30.99,30.88,30.89,1064706.0,25.127,25.1839,25.0945,25.1027,1064706.0
2016-04-28 13:00:00,30.89,30.89,30.73,30.77,834324.0,25.1027,25.1027,24.9726,25.0051,834324.0
2016-04-28 13:30:00,30.77,30.79,30.73,30.74,854466.0,25.0051,25.0214,24.9726,24.9808,854466.0
2016-04-28 14:00:00,30.74,30.74,30.63,30.74,1378794.0,24.9808,24.9808,24.8914,24.9808,1378794.0
2016-04-28 14:30:00,30.74,30.75,30.66,30.66,1441668.0,24.9808,24.9889,24.9158,24.9158,1441668.0
2016-04-28 15:00:00,30.66,30.68,30.5,30.53,2472294.0,24.9158,24.932,24.7857,24.8101,2472294.0
2016-04-28 15:30:00,30.53,30.61,30.52,30.58,3991492.0,24.8101,24.8751,24.802,24.8507,3991492.0
2016-04-29 09:30:00,30.25,30.53,30.1,30.14,3182704.0,24.5826,24.8101,24.4607,24.4932,3182704.0
2016-04-29 10:00:00,30.14,30.29,30.11,30.24,1885136.0,24.4932,24.6151,24.4688,24.5744,1885136.0
2016-04-29 10:30:00,30.24,30.33,30.18,30.22,1854858.0,24.5744,24.6476,24.5257,24.5582,1854858.0
2016-04-29 11:00:00,30.22,30.24,30.1,30.11,1735242.0,24.5582,24.5744,24.4607,24.4688,1735242.0
2016-04-29 11:30:00,30.12,30.18,30.01,30.11,1408974.0,24.4769,24.5257,24.3875,24.4688,1408974.0
2016-04-29 12:00:00,30.11,30.19,30.1,30.15,842962.0,24.4688,24.5338,24.4607,24.5013,842962.0
2016-04-29 12:30:00,30.15,30.27,30.15,30.25,1310694.0,24.5013,24.5988,24.5013,24.5826,1310694.0
2016-04-29 13:00:00,30.26,30.35,30.25,30.32,898878.0,24.5907,24.6638,24.5826,24.6395,898878.0
2016-04-29 13:30:00,30.31,30.35,30.25,30.25,1495148.0,24.6313,24.6638,24.5826,24.5826,1495148.0
2016-04-29 14:00:00,30.25,30.35,30.25,30.32,1949458.0,24.5826,24.6638,24.5826,24.6395,1949458.0
2016-04-29 14:30:00,30.32,30.39,30.29,30.36,1205982.0,24.6395,24.6963,24.6151,24.672,1205982.0
2016-04-29 15:00:00,30.36,30.46,30.34,30.35,1623856.0,24.672,24.7532,24.6557,24.6638,1623856.0
2016-04-29 15:30:00,30.36,30.41,30.32,30.39,3947054.0,24.672,24.7126,24.6395,24.6963,3947054.0
2016-05-02 09:30:00,30.55,30.55,30.33,30.34,2033048.0,24.8264,24.8264,24.6476,24.6557,2033048.0
2016-05-02 10:00:00,30.34,30.47,30.29,30.45,1758136.0,24.6557,24.7613,24.6151,24.7451,1758136.0
2016-05-02 10:30:00,30.44,30.55,30.43,30.52,1384050.0,24.737,24.8264,24.7288,24.802,1384050.0
2016-05-02 11:00:00,30.53,30.69,30.52,30.67,1621262.0,24.8101,24.9401,24.802,24.9239,1621262.0
2016-05-02 11:30:00,30.67,30.7,30.6,30.64,1398364.0,24.9239,24.9483,24.867,24.8995,1398364.0
2016-05-02 12:00:00,30.64,30.68,30.61,30.65,1171240.0,24.8995,24.932,24.8751,24.9076,1171240.0
2016-05-02 12:30:00,30.65,30.72,30.65,30.67,1043514.0,24.9076,24.9645,24.9076,24.9239,1043514.0
2016-05-02 13:00:00,30.67,30.71,30.65,30.69,795030.0,24.9239,24.9564,24.9076,24.9401,795030.0
2016-05-02 13:30:00,30.68,30.71,30.63,30.7,752686.0,24.932,24.9564,24.8914,24.9483,752686.0
2016-05-02 14:00:00,30.69,30.77,30.68,30.71,1326954.0,24.9401,25.0051,24.932,24.9564,1326954.0
2016-05-02 14:30:00,30.7,30.72,30.61,30.64,1179654.0,24.9483,24.9645,24.8751,24.8995,1179654.0
2016-05-02 15:00:00,30.65,30.67,30.61,30.62,1346804.0,24.9076,24.9239,24.8751,24.8832,1346804.0
2016-05-02 15:30:00,30.61,30.66,30.59,30.61,3188836.0,24.8751,24.9158,24.8589,24.8751,3188836.0
2016-05-03 09:30:00,30.46,30.82,30.33,30.82,2850572.0,24.7532,25.0458,24.6476,25.0458,2850572.0
2016-05-03 10:00:00,30.81,30.9,30.74,30.76,1781998.0,25.0376,25.1108,24.9808,24.997,1781998.0
2016-05-03 10:30:00,30.77,30.8,30.71,30.74,1271206.0,25.0051,25.0295,24.9564,24.9808,1271206.0
2016-05-03 11:00:00,30.75,30.75,30.66,30.67,1105468.0,24.9889,24.9889,24.9158,24.9239,1105468.0
2016-05-03 11:30:00,30.67,30.74,30.63,30.68,1755638.0,24.9239,24.9808,24.8914,24.932,1755638.0
2016-05-03 12:00:00,30.68,30.7,30.6,30.65,978044.0,24.932,24.9483,24.867,24.9076,978044.0
2016-05-03 12:30:00,30.65,30.68,30.57,30.66,774170.0,24.9076,24.932,24.8426,24.9158,774170.0
2016-05-03 13:00:00,30.66,30.71,30.64,30.7,714744.0,24.9158,24.9564,24.8995,24.9483,714744.0
2016-05-03 13:30:00,30.7,30.76,30.68,30.69,807616.0,24.9483,24.997,24.932,24.9401,807616.0
2016-05-03 14:00:00,30.7,30.72,30.55,30.57,1022460.0,24.9483,24.9645,24.8264,24.8426,1022460.0
2016-05-03 14:30:00,30.58,30.61,30.5,30.56,1443568.0,24.8507,24.8751,24.7857,24.8345,1443568.0
2016-05-03 15:00:00,30.56,30.6,30.45,30.47,1319490.0,24.8345,24.867,24.7451,24.7613,1319490.0
2016-05-03 15:30:00,30.47,30.5,30.42,30.48,3197092.0,24.7613,24.7857,24.7207,24.7695,3197092.0
2016-05-04 09:30:00,30.3,30.6,30.25,30.58,1867950.0,24.6232,24.867,24.5826,24.8507,1867950.0
2016-05-04 10:00:00,30.57,30.8,30.54,30.75,1779534.0,24.8426,25.0295,24.8182,24.9889,1779534.0
2016-05-04 10:30:00,30.75,30.79,30.67,30.72,1358014.0,24.9889,25.0214,24.9239,24.9645,1358014.0
2016-05-04 11:00:00,30.72,30.73,30.56,30.57,1199890.0,24.9645,24.9726,24.8345,24.8426,1199890.0
2016-05-04 11:30:00,30.57,30.6,30.52,30.6,985900.0,24.8426,24.867,24.802,24.867,985900.0
2016-05-04 12:00:00,30.6,30.68,30.58,30.63,909056.0,24.867,24.932,24.8507,24.8914,909056.0
2016-05-04 12:30:00,30.63,30.65,30.55,30.57,752836.0,24.8914,24.9076,24.8264,24.8426,752836.0
2016-05-04 13:00:00,30.56,30.63,30.53,30.6,957194.0,24.8345,24.8914,24.8101,24.867,957194.0
2016-05-04 13:30:00,30.6,30.61,30.5,30.5,974388.0,24.867,24.8751,24.7857,24.7857,974388.0
2016-05-04 14:00:00,30.5,30.5,30.39,30.46,2029078.0,24.7857,24.7857,24.6963,24.7532,2029078.0
2016-05-04 14:30:00,30.46,30.5,30.42,30.45,1044958.0,24.7532,24.7857,24.7207,24.7451,1044958.0
2016-05-04 15:00:00,30.45,30.49,30.42,30.44,1443088.0,24.7451,24.7776,24.7207,24.737,1443088.0
2016-05-04 15:30:00,30.44,30.5,30.43,30.45,2750178.0,24.737,24.7857,24.7288,24.7451,2750178.0
2016-05-05 09:30:00,30.52,30.64,30.27,30.58,1678654.0,24.802,24.8995,24.5988,24.8507,1678654.0
2016-05-05 10:00:00,30.57,30.73,30.55,30.64,1413622.0,24.8426,24.9726,24.8264,24.8995,1413622.0
2016-05-05 10:30:00,30.64,30.7,30.56,30.57,867638.0,24.8995,24.9483,24.8345,24.8426,867638.0
2016-05-05 11:00:00,30.57,30.61,30.48,30.52,701452.0,24.8426,24.8751,24.7695,24.802,701452.0
2016-05-05 11:30:00,30.53,30.71,30.52,30.66,1204214.0,24.8101,24.9564,24.802,24.9158,1204214.0
2016-05-05 12:00:00,30.67,30.68,30.57,30.6,467314.0,24.9239,24.932,24.8426,24.867,467314.0
2016-05-05 12:30:00,30.59,30.61,30.54,30.55,456998.0,24.8589,24.8751,24.8182,24.8264,456998.0
2016-05-05 13:00:00,30.55,30.56,30.38,30.43,723458.0,24.8264,24.8345,24.6882,24.7288,723458.0
2016-05-05 13:30:00,30.43,30.46,30.4,30.46,700156.0,24.7288,24.7532,24.7045,24.7532,700156.0
2016-05-05 14:00:00,30.46,30.5,30.43,30.45,947264.0,24.7532,24.7857,24.7288,24.7451,947264.0
2016-05-05 14:30:00,30.46,30.53,30.45,30.47,726216.0,24.7532,24.8101,24.7451,24.7613,726216.0
2016-05-05 15:00:00,30.47,30.49,30.4,30.46,915998.0,24.7613,24.7776,24.7045,24.7532,915998.0
2016-05-05 15:30:00,30.47,30.54,30.42,30.53,2200396.0,24.7613,24.8182,24.7207,24.8101,2200396.0
2016-05-06 09:30:00,30.43,30.55,30.39,30.49,1525756.0,24.7288,24.8264,24.6963,24.7776,1525756.0
2016-05-06 10:00:00,30.49,30.52,30.34,30.4,1020732.0,24.7776,24.802,24.6557,24.7045,1020732.0
2016-05-06 10:30:00,30.39,30.42,30.31,30.39,1098340.0,24.6963,24.7207,24.6313,24.6963,1098340.0
2016-05-06 11:00:00,30.4,30.55,30.39,30.55,903838.0,24.7045,24.8264,24.6963,24.8264,903838.0
2016-05-06 11:30:00,30.55,30.57,30.48,30.52,766334.0,24.8264,24.8426,24.7695,24.802,766334.0
2016-05-06 12:00:00,30.52,30.53,30.45,30.5,819950.0,24.802,24.8101,24.7451,24.7857,819950.0
2016-05-06 12:30:00,30.5,30.51,30.46,30.48,538456.0,24.7857,24.7939,24.7532,24.7695,538456.0
2016-05-06 13:00:00,30.48,30.58,30.48,30.54,477784.0,24.7695,24.8507,24.7695,24.8182,477784.0
2016-05-06 13:30:00,30.54,30.59,30.48,30.59,501190.0,24.8182,24.8589,24.7695,24.8589,501190.0
2016-05-06 14:00:00,30.59,30.7,30.59,30.64,982468.0,24.8589,24.9483,24.8589,24.8995,982468.0
2016-05-06 14:30:00,30.64,30.65,30.56,30.61,797886.0,24.8995,24.9076,24.8345,24.8751,797886.0
2016-05-06 15:00:00,30.61,30.71,30.61,30.71,1305392.0,24.8751,24.9564,24.8751,24.9564,1305392.0
2016-05-06 15:30:00,30.7,30.72,30.65,30.71,2147510.0,24.9483,24.9645,24.9076,24.9564,2147510.0
2016-05-09 09:30:00,30.79,30.94,30.75,30.88,1435046.0,25.0214,25.1433,24.9889,25.0945,1435046.0
2016-05-09 10:00:00,30.88,30.89,30.73,30.73,895934.0,25.0945,25.1027,24.9726,24.9726,895934.0
2016-05-09 10:30:00,30.73,30.75,30.67,30.71,724676.0,24.9726,24.9889,24.9239,24.9564,724676.0
2016-05-09 11:00:00,30.71,30.73,30.59,30.69,853276.0,24.9564,24.9726,24.8589,24.9401,853276.0
2016-05-09 11:30:00,30.69,30.81,30.65,30.75,603020.0,24.9401,25.0376,24.9076,24.9889,603020.0
2016-05-09 12:00:00,30.75,30.8,30.71,30.79,526018.0,24.9889,25.0295,24.9564,25.0214,526018.0
2016-05-09 12:30:00,30.8,30.82,30.77,30.8,416638.0,25.0295,25.0458,25.0051,25.0295,416638.0
2016-05-09 13:00:00,30.8,30.85,30.77,30.8,629894.0,25.0295,25.0702,25.0051,25.0295,629894.0
2016-05-09 13:30:00,30.8,30.81,30.75,30.77,433814.0,25.0295,25.0376,24.9889,25.0051,433814.0
2016-05-09 14:00:00,30.78,30.79,30.7,30.7,631512.0,25.0133,25.0214,24.9483,24.9483,631512.0
2016-05-09 14:30:00,30.71,30.74,30.68,30.73,657478.0,24.9564,24.9808,24.932,24.9726,657478.0
2016-05-09 15:00:00,30.73,30.75,30.71,30.71,654164.0,24.9726,24.9889,24.9564,24.9564,654164.0
2016-05-09 15:30:00,30.71,30.75,30.67,30.72,1620190.0,24.9564,24.9889,24.9239,24.9645,1620190.0
2016-05-10 09:30:00,30.73,31.01,30.7,31.0,1702720.0,24.9726,25.2002,24.9483,25.1921,1702720.0
2016-05-10 10:00:00,31.0,31.09,30.93,30.96,1394064.0,25.1921,25.2652,25.1352,25.1595,1394064.0
2016-05-10 10:30:00,30.96,31.16,30.95,31.1,1485088.0,25.1595,25.3221,25.1514,25.2733,1485088.0
2016-05-10 11:00:00,31.1,31.2,31.07,31.11,1527050.0,25.2733,25.3546,25.2489,25.2814,1527050.0
2016-05-10 11:30:00,31.11,31.2,31.09,31.2,756288.0,25.2814,25.3546,25.2652,25.3546,756288.0
2016-05-10 12:00:00,31.2,31.26,31.2,31.23,1017308.0,25.3546,25.4033,25.3546,25.379,1017308.0
2016-05-10 12:30:00,31.23,31.25,31.18,31.22,1077792.0,25.379,25.3952,25.3383,25.3708,1077792.0
2016-05-10 13:00:00,31.22,31.25,31.17,31.18,960720.0,25.3708,25.3952,25.3302,25.3383,960720.0
2016-05-10 13:30:00,31.18,31.27,31.17,31.25,906994.0,25.3383,25.4115,25.3302,25.3952,906994.0
2016-05-10 14:00:00,31.26,31.28,31.22,31.28,1441978.0,25.4033,25.4196,25.3708,25.4196,1441978.0
2016-05-10 14:30:00,31.28,31.28,31.23,31.25,1118468.0,25.4196,25.4196,25.379,25.3952,1118468.0
2016-05-10 15:00:00,31.24,31.35,31.24,31.33,1549400.0,25.3871,25.4765,25.3871,25.4602,1549400.0
2016-05-10 15:30:00,31.33,31.36,31.3,31.32,3449902.0,25.4602,25.4846,25.4358,25.4521,3449902.0
2016-05-11 09:30:00,31.24,31.36,31.04,31.34,2095918.0,25.3871,25.4846,25.2246,25.4684,2095918.0
2016-05-11 10:00:00,31.33,31.39,31.31,31.35,1166204.0,25.4602,25.509,25.444,25.4765,1166204.0
2016-05-11 10:30:00,31.35,31.38,31.18,31.2,988252.0,25.4765,25.5009,25.3383,25.3546,988252.0
2016-05-11 11:00:00,31.2,31.22,30.99,31.03,1097620.0,25.3546,25.3708,25.1839,25.2164,1097620.0
2016-05-11 11:30:00,31.03,31.04,30.99,31.0,827870.0,25.2164,25.2246,25.1839,25.1921,827870.0
2016-05-11 12:00:00,31.0,31.06,31.0,31.05,563144.0,25.1921,25.2408,25.1921,25.2327,563144.0
2016-05-11 12:30:00,31.05,31.07,31.03,31.06,725672.0,25.2327,25.2489,25.2164,25.2408,725672.0
2016-05-11 13:00:00,31.06,31.06,30.97,30.98,565218.0,25.2408,25.2408,25.1677,25.1758,565218.0
2016-05-11 13:30:00,30.98,31.01,30.95,30.99,823796.0,25.1758,25.2002,25.1514,25.1839,823796.0
2016-05-11 14:00:00,30.98,31.0,30.95,30.98,614306.0,25.1758,25.1921,25.1514,25.1758,614306.0
2016-05-11 14:30:00,30.98,31.0,30.94,30.97,713922.0,25.1758,25.1921,25.1433,25.1677,713922.0
2016-05-11 15:00:00,30.97,31.07,30.96,31.06,822460.0,25.1677,25.2489,25.1595,25.2408,822460.0
2016-05-11 15:30:00,31.06,31.08,31.02,31.04,1830112.0,25.2408,25.2571,25.2083,25.2246,1830112.0
2016-05-12 09:30:00,31.18,31.33,31.11,31.25,1574308.0,25.3383,25.4602,25.2814,25.3952,1574308.0
2016-05-12 10:00:00,31.25,31.26,31.13,31.15,858518.0,25.3952,25.4033,25.2977,25.3139,858518.0
2016-05-12 10:30:00,31.15,31.16,31.08,31.08,719506.0,25.3139,25.3221,25.2571,25.2571,719506.0
2016-05-12 11:00:00,31.07,31.08,30.95,31.0,1003814.0,25.2489,25.2571,25.1514,25.1921,1003814.0
2016-05-12 11:30:00,31.0,31.09,30.95,30.95,1255844.0,25.1921,25.2652,25.1514,25.1514,1255844.0
2016-05-12 12:00:00,30.95,31.03,30.91,31.03,632948.0,25.1514,25.2164,25.1189,25.2164,632948.0
2016-05-12 12:30:00,31.03,31.1,31.0,31.08,668580.0,25.2164,25.2733,25.1921,25.2571,668580.0
2016-05-12 13:00:00,31.08,31.1,31.0,31.05,627230.0,25.2571,25.2733,25.1921,25.2327,627230.0
2016-05-12 13:30:00,31.05,31.11,31.04,31.07,1175974.0,25.2327,25.2814,25.2246,25.2489,1175974.0
2016-05-12 14:00:00,31.08,31.24,31.07,31.21,883206.0,25.2571,25.3871,25.2489,25.3627,883206.0
2016-05-12 14:30:00,31.21,31.24,31.14,31.2,1017140.0,25.3627,25.3871,25.3058,25.3546,1017140.0
2016-05-12 15:00:00,31.2,31.24,31.16,31.18,1088120.0,25.3546,25.3871,25.3221,25.3383,1088120.0
2016-05-12 15:30:00,31.18,31.19,31.11,31.14,1815808.0,25.3383,25.3465,25.2814,25.3058,1815808.0
2016-05-13 09:30:00,31.01,31.14,30.96,30.98,1055164.0,25.2002,25.3058,25.1595,25.1758,1055164.0
2016-05-13 10:00:00,30.99,31.11,30.96,31.08,789052.0,25.1839,25.2814,25.1595,25.2571,789052.0
2016-05-13 10:30:00,31.08,31.13,31.0,31.01,840232.0,25.2571,25.2977,25.1921,25.2002,840232.0
2016-05-13 11:00:00,31.02,31.18,31.0,31.18,1156788.0,25.2083,25.3383,25.1921,25.3383,1156788.0
2016-05-13 11:30:00,31.18,31.21,31.14,31.17,633924.0,25.3383,25.3627,25.3058,25.3302,633924.0
2016-05-13 12:00:00,31.16,31.26,31.14,31.25,719832.0,25.3221,25.4033,25.3058,25.3952,719832.0
2016-05-13 12:30:00,31.25,31.25,31.11,31.13,480594.0,25.3952,25.3952,25.2814,25.2977,480594.0
2016-05-13 13:00:00,31.13,31.15,31.03,31.04,516746.0,25.2977,25.3139,25.2164,25.2246,516746.0
2016-05-13 13:30:00,31.04,31.06,30.96,31.0,1002646.0,25.2246,25.2408,25.1595,25.1921,1002646.0
2016-05-13 14:00:00,31.0,31.03,30.9,30.93,656656.0,25.1921,25.2164,25.1108,25.1352,656656.0
2016-05-13 14:30:00,30.93,30.96,30.83,30.96,1064846.0,25.1352,25.1595,25.0539,25.1595,1064846.0
2016-05-13 15:00:00,30.96,30.99,30.92,30.93,955512.0,25.1595,25.1839,25.127,25.1352,955512.0
2016-05-13 15:30:00,30.93,30.98,30.9,30.92,2489918.0,25.1352,25.1758,25.1108,25.127,2489918.0
2016-05-16 09:30:00,30.74,30.96,30.68,30.91,1885684.0,24.9808,25.1595,24.932,25.1189,1885684.0
2016-05-16 10:00:00,30.92,30.98,30.82,30.96,1086850.0,25.127,25.1758,25.0458,25.1595,1086850.0
2016-05-16 10:30:00,30.97,31.03,30.91,31.02,1091324.0,25.1677,25.2164,25.1189,25.2083,1091324.0
2016-05-16 11:00:00,31.02,31.11,31.02,31.05,1079388.0,25.2083,25.2814,25.2083,25.2327,1079388.0
2016-05-16 11:30:00,31.05,31.06,31.03,31.06,761372.0,25.2327,25.2408,25.2164,25.2408,761372.0
2016-05-16 12:00:00,31.06,31.06,31.0,31.0,714522.0,25.2408,25.2408,25.1921,25.1921,714522.0
2016-05-16 12:30:00,31.0,31.03,30.97,31.03,525618.0,25.1921,25.2164,25.1677,25.2164,525618.0
2016-05-16 13:00:00,31.03,31.06,31.02,31.05,456364.0,25.2164,25.2408,25.2083,25.2327,456364.0
2016-05-16 13:30:00,31.05,31.13,31.04,31.13,662184.0,25.2327,25.2977,25.2246,25.2977,662184.0
2016-05-16 14:00:00,31.13,31.25,31.11,31.24,953006.0,25.2977,25.3952,25.2814,25.3871,953006.0
2016-05-16 14:30:00,31.24,31.26,31.18,31.25,1207852.0,25.3871,25.4033,25.3383,25.3952,1207852.0
2016-05-16 15:00:00,31.25,31.25,31.14,31.15,1065450.0,25.3952,25.3952,25.3058,25.3139,1065450.0
2016-05-16 15:30:00,31.15,31.15,30.98,31.0,2932204.0,25.3139,25.3139,25.1758,25.1921,2932204.0
2016-05-17 09:30:00,30.86,30.88,30.63,30.84,1601682.0,25.0783,25.0945,24.8914,25.062,1601682.0
2016-05-17 10:00:00,30.83,30.85,30.71,30.77,2310588.0,25.0539,25.0702,24.9564,25.0051,2310588.0
2016-05-17 10:30:00,30.76,30.82,30.75,30.8,1056062.0,24.997,25.0458,24.9889,25.0295,1056062.0
2016-05-17 11:00:00,30.79,30.8,30.67,30.68,1357440.0,25.0214,25.0295,24.9239,24.932,1357440.0
2016-05-17 11:30:00,30.67,30.85,30.67,30.83,832780.0,24.9239,25.0702,24.9239,25.0539,832780.0
2016-05-17 12:00:00,30.83,30.86,30.69,30.72,1999600.0,25.0539,25.0783,24.9401,24.9645,1999600.0
2016-05-17 12:30:00,30.72,30.73,30.64,30.65,866466.0,24.9645,24.9726,24.8995,24.9076,866466.0
2016-05-17 13:00:00,30.65,30.7,30.65,30.68,898774.0,24.9076,24.9483,24.9076,24.932,898774.0
2016-05-17 13:30:00,30.68,30.68,30.49,30.49,1603468.0,24.932,24.932,24.7776,24.7776,1603468.0
2016-05-17 14:00:00,30.49,30.53,30.23,30.31,2777566.0,24.7776,24.8101,24.5663,24.6313,2777566.0
2016-05-17 14:30:00,30.31,30.36,30.29,30.35,2296096.0,24.6313,24.672,24.6151,24.6638,2296096.0
2016-05-17 15:00:00,30.35,30.35,30.17,30.23,2196960.0,24.6638,24.6638,24.5176,24.5663,2196960.0
2016-05-17 15:30:00,30.23,30.28,30.21,30.22,5813458.0,24.5663,24.6069,24.5501,24.5582,5813458.0
2016-05-18 09:30:00,30.27,30.3,29.93,30.11,2429554.0,24.5988,24.6232,24.3225,24.4688,2429554.0
2016-05-18 10:00:00,30.11,30.17,30.03,30.17,1669434.0,24.4688,24.5176,24.4038,24.5176,1669434.0
2016-05-18 10:30:00,30.17,30.17,30.08,30.1,2106016.0,24.5176,24.5176,24.4444,24.4607,2106016.0
2016-05-18 11:00:00,30.1,30.18,30.09,30.17,1371416.0,24.4607,24.5257,24.4525,24.5176,1371416.0
2016-05-18 11:30:00,30.16,30.22,30.08,30.1,916038.0,24.5094,24.5582,24.4444,24.4607,916038.0
2016-05-18 12:00:00,30.1,30.24,30.09,30.17,769444.0,24.4607,24.5744,24.4525,24.5176,769444.0
2016-05-18 12:30:00,30.17,30.26,30.16,30.25,982416.0,24.5176,24.5907,24.5094,24.5826,982416.0
2016-05-18 13:00:00,30.25,30.38,30.22,30.34,1194394.0,24.5826,24.6882,24.5582,24.6557,1194394.0
2016-05-18 13:30:00,30.34,30.42,30.29,30.33,1296388.0,24.6557,24.7207,24.6151,24.6476,1296388.0
2016-05-18 14:00:00,30.32,30.33,30.07,30.08,2094386.0,24.6395,24.6476,24.4363,24.4444,2094386.0
2016-05-18 14:30:00,30.08,30.2,30.04,30.13,1510868.0,24.4444,24.5419,24.4119,24.485,1510868.0
2016-05-18 15:00:00,30.13,30.25,30.11,30.11,1881512.0,24.485,24.5826,24.4688,24.4688,1881512.0
2016-05-18 15:30:00,30.11,30.2,30.07,30.18,4487100.0,24.4688,24.5419,24.4363,24.5257,4487100.0
2016-05-19 09:30:00,30.0,30.19,29.81,29.84,1604728.0,24.3794,24.5338,24.225,24.2494,1604728.0
2016-05-19 10:00:00,29.83,29.97,29.82,29.89,1637202.0,24.2413,24.355,24.2331,24.29,1637202.0
2016-05-19 10:30:00,29.89,30.02,29.86,29.9,1449976.0,24.29,24.3957,24.2656,24.2981,1449976.0
2016-05-19 11:00:00,29.9,29.95,29.88,29.91,800810.0,24.2981,24.3388,24.2819,24.3063,800810.0
2016-05-19 11:30:00,29.91,30.0,29.89,29.98,851362.0,24.3063,24.3794,24.29,24.3632,851362.0
2016-05-19 12:00:00,29.97,30.05,29.96,30.03,714210.0,24.355,24.42,24.3469,24.4038,714210.0
2016-05-19 12:30:00,30.04,30.04,29.99,30.01,534084.0,24.4119,24.4119,24.3713,24.3875,534084.0
2016-05-19 13:00:00,30.0,30.1,30.0,30.1,505924.0,24.3794,24.4607,24.3794,24.4607,505924.0
2016-05-19 13:30:00,30.11,30.17,30.09,30.13,923728.0,24.4688,24.5176,24.4525,24.485,923728.0
2016-05-19 14:00:00,30.14,30.2,30.11,30.18,564124.0,24.4932,24.5419,24.4688,24.5257,564124.0
2016-05-19 14:30:00,30.18,30.18,30.09,30.1,577950.0,24.5257,24.5257,24.4525,24.4607,577950.0
2016-05-19 15:00:00,30.1,30.3,30.09,30.21,896046.0,24.4607,24.6232,24.4525,24.5501,896046.0
2016-05-19 15:30:00,30.21,30.22,30.12,30.13,2314114.0,24.5501,24.5582,24.4769,24.485,2314114.0
2016-05-20 09:30:00,30.06,30.57,30.06,30.5,3846170.0,24.4282,24.8426,24.4282,24.7857,3846170.0
2016-05-20 10:00:00,30.5,30.64,30.48,30.61,1370406.0,24.7857,24.8995,24.7695,24.8751,1370406.0
2016-05-20 10:30:00,30.62,30.79,30.61,30.73,1432564.0,24.8832,25.0214,24.8751,24.9726,1432564.0
2016-05-20 11:00:00,30.72,30.88,30.72,30.84,1228998.0,24.9645,25.0945,24.9645,25.062,1228998.0
2016-05-20 11:30:00,30.84,30.94,30.75,30.75,1531756.0,25.062,25.1433,24.9889,24.9889,1531756.0
2016-05-20 12:00:00,30.75,30.86,30.75,30.83,1129202.0,24.9889,25.0783,24.9889,25.0539,1129202.0
2016-05-20 12:30:00,30.83,30.85,30.79,30.84,693338.0,25.0539,25.0702,25.0214,25.062,693338.0
2016-05-20 13:00:00,30.83,30.84,30.79,30.79,668312.0,25.0539,25.062,25.0214,25.0214,668312.0
2016-05-20 13:30:00,30.79,30.84,30.76,30.83,769474.0,25.0214,25.062,24.997,25.0539,769474.0
2016-05-20 14:00:00,30.83,30.93,30.81,30.91,1041166.0,25.0539,25.1352,25.0376,25.1189,1041166.0
2016-05-20 14:30:00,30.91,30.93,30.84,30.84,804698.0,25.1189,25.1352,25.062,25.062,804698.0
2016-05-20 15:00:00,30.84,30.88,30.79,30.87,1017056.0,25.062,25.0945,25.0214,25.0864,1017056.0
2016-05-20 15:30:00,30.86,30.9,30.79,30.88,2946816.0,25.0783,25.1108,25.0214,25.0945,2946816.0
2016-05-23 09:30:00,30.72,31.0,30.72,30.99,1376270.0,24.9645,25.1921,24.9645,25.1839,1376270.0
2016-05-23 10:00:00,31.0,31.05,30.9,30.93,1094760.0,25.1921,25.2327,25.1108,25.1352,1094760.0
2016-05-23 10:30:00,30.92,30.99,30.88,30.99,1023632.0,25.127,25.1839,25.0945,25.1839,1023632.0
2016-05-23 11:00:00,30.98,31.13,30.97,31.11,1030114.0,25.1758,25.2977,25.1677,25.2814,1030114.0
2016-05-23 11:30:00,31.11,31.2,31.06,31.19,1331622.0,25.2814,25.3546,25.2408,25.3465,1331622.0
2016-05-23 12:00:00,31.2,31.24,31.16,31.22,818920.0,25.3546,25.3871,25.3221,25.3708,818920.0
2016-05-23 12:30:00,31.22,31.24,31.11,31.14,1150206.0,25.3708,25.3871,25.2814,25.3058,1150206.0
2016-05-23 13:00:00,31.14,31.16,31.07,31.09,1366124.0,25.3058,25.3221,25.2489,25.2652,1366124.0
2016-05-23 13:30:00,31.09,31.16,31.05,31.15,1623548.0,25.2652,25.3221,25.2327,25.3139,1623548.0
2016-05-23 14:00:00,31.15,31.22,31.11,31.2,1676688.0,25.3139,25.3708,25.2814,25.3546,1676688.0
2016-05-23 14:30:00,31.19,31.22,31.1,31.11,990404.0,25.3465,25.3708,25.2733,25.2814,990404.0
2016-05-23 15:00:00,31.11,31.13,31.0,31.05,1103092.0,25.2814,25.2977,25.1921,25.2327,1103092.0
2016-05-23 15:30:00,31.05,31.06,30.89,30.91,3173206.0,25.2327,25.2408,25.1027,25.1189,3173206.0
2016-05-24 09:30:00,31.04,31.17,30.85,31.1,1443754.0,25.2246,25.3302,25.0702,25.2733,1443754.0
2016-05-24 10:00:00,31.11,31.2,31.04,31.09,1284022.0,25.2814,25.3546,25.2246,25.2652,1284022.0
2016-05-24 10:30:00,31.1,31.14,31.0,31.06,1297252.0,25.2733,25.3058,25.1921,25.2408,1297252.0
2016-05-24 11:00:00,31.06,31.1,31.03,31.04,866756.0,25.2408,25.2733,25.2164,25.2246,866756.0
2016-05-24 11:30:00,31.04,31.06,30.95,31.05,878230.0,25.2246,25.2408,25.1514,25.2327,878230.0
2016-05-24 12:00:00,31.05,31.06,30.98,30.99,1190130.0,25.2327,25.2408,25.1758,25.1839,1190130.0
2016-05-24 12:30:00,30.99,31.08,30.95,31.07,1220532.0,25.1839,25.2571,25.1514,25.2489,1220532.0
2016-05-24 13:00:00,31.07,31.09,31.04,31.08,788798.0,25.2489,25.2652,25.2246,25.2571,788798.0
2016-05-24 13:30:00,31.08,31.11,31.04,31.09,1146822.0,25.2571,25.2814,25.2246,25.2652,1146822.0
2016-05-24 14:00:00,31.09,31.14,31.08,31.11,839274.0,25.2652,25.3058,25.2571,25.2814,839274.0
2016-05-24 14:30:00,31.12,31.18,31.11,31.15,756124.0,25.2896,25.3383,25.2814,25.3139,756124.0
2016-05-24 15:00:00,31.16,31.22,31.13,31.22,1340402.0,25.3221,25.3708,25.2977,25.3708,1340402.0
2016-05-24 15:30:00,31.22,31.25,31.18,31.22,2657410.0,25.3708,25.3952,25.3383,25.3708,2657410.0
2016-05-25 09:30:00,31.3,31.57,30.85,31.57,2003256.0,25.4358,25.6553,25.0702,25.6553,2003256.0
2016-05-25 10:00:00,31.57,31.59,31.43,31.46,1069506.0,25.6553,25.6715,25.5415,25.5659,1069506.0
2016-05-25 10:30:00,31.46,31.48,31.37,31.44,1065248.0,25.5659,25.5821,25.4927,25.5496,1065248.0
2016-05-25 11:00:00,31.44,31.46,31.35,31.4,765876.0,25.5496,25.5659,25.4765,25.5171,765876.0
2016-05-25 11:30:00,31.4,31.42,31.3,31.35,680838.0,25.5171,25.5334,25.4358,25.4765,680838.0
2016-05-25 12:00:00,31.35,31.36,31.28,31.31,643744.0,25.4765,25.4846,25.4196,25.444,643744.0
2016-05-25 12:30:00,31.3,31.36,31.3,31.36,909136.0,25.4358,25.4846,25.4358,25.4846,909136.0
2016-05-25 13:00:00,31.36,31.42,31.36,31.39,919292.0,25.4846,25.5334,25.4846,25.509,919292.0
2016-05-25 13:30:00,31.39,31.4,31.31,31.32,919916.0,25.509,25.5171,25.444,25.4521,919916.0
2016-05-25 14:00:00,31.32,31.33,31.25,31.28,1161866.0,25.4521,25.4602,25.3952,25.4196,1161866.0
2016-05-25 14:30:00,31.27,31.33,31.25,31.26,917632.0,25.4115,25.4602,25.3952,25.4033,917632.0
2016-05-25 15:00:00,31.26,31.4,31.25,31.4,1076994.0,25.4033,25.5171,25.3952,25.5171,1076994.0
2016-05-25 15:30:00,31.4,31.41,31.29,31.31,2530050.0,25.5171,25.5252,25.4277,25.444,2530050.0
2016-05-26 09:30:00,31.28,31.43,31.27,31.3,882320.0,25.4196,25.5415,25.4115,25.4358,882320.0
2016-05-26 10:00:00,31.3,31.35,31.16,31.17,1148226.0,25.4358,25.4765,25.3221,25.3302,1148226.0
2016-05-26 10:30:00,31.17,31.3,31.16,31.25,779820.0,25.3302,25.4358,25.3221,25.3952,779820.0
2016-05-26 11:00:00,31.25,31.33,31.25,31.29,580588.0,25.3952,25.4602,25.3952,25.4277,580588.0
2016-05-26 11:30:00,31.29,31.31,31.24,31.25,511396.0,25.4277,25.444,25.3871,25.3952,511396.0
2016-05-26 12:00:00,31.25,31.25,31.18,31.18,841514.0,25.3952,25.3952,25.3383,25.3383,841514.0
2016-05-26 12:30:00,31.18,31.22,31.17,31.18,502756.0,25.3383,25.3708,25.3302,25.3383,502756.0
2016-05-26 13:00:00,31.18,31.21,31.17,31.2,505192.0,25.3383,25.3627,25.3302,25.3546,505192.0
2016-05-26 13:30:00,31.2,31.21,31.18,31.2,441214.0,25.3546,25.3627,25.3383,25.3546,441214.0
2016-05-26 14:00:00,31.2,31.21,31.17,31.17,763982.0,25.3546,25.3627,25.3302,25.3302,763982.0
2016-05-26 14:30:00,31.17,31.17,31.05,31.11,1192106.0,25.3302,25.3302,25.2327,25.2814,1192106.0
2016-05-26 15:00:00,31.11,31.21,31.11,31.17,738908.0,25.2814,25.3627,25.2814,25.3302,738908.0
2016-05-26 15:30:00,31.17,31.19,31.13,31.15,1937778.0,25.3302,25.3465,25.2977,25.3139,1937778.0
2016-05-27 09:30:00,31.31,31.42,31.24,31.38,1880746.0,25.444,25.5334,25.3871,25.5009,1880746.0
2016-05-27 10:00:00,31.37,31.46,31.3,31.33,845800.0,25.4927,25.5659,25.4358,25.4602,845800.0
2016-05-27 10:30:00,31.33,31.44,31.33,31.4,926652.0,25.4602,25.5496,25.4602,25.5171,926652.0
2016-05-27 11:00:00,31.4,31.49,31.39,31.49,914660.0,25.5171,25.5902,25.509,25.5902,914660.0
2016-05-27 11:30:00,31.5,31.58,31.48,31.56,1215380.0,25.5984,25.6634,25.5821,25.6471,1215380.0
2016-05-27 12:00:00,31.56,31.58,31.54,31.57,511230.0,25.6471,25.6634,25.6309,25.6553,511230.0
2016-05-27 12:30:00,31.57,31.57,31.52,31.54,583090.0,25.6553,25.6553,25.6146,25.6309,583090.0
2016-05-27 13:00:00,31.53,31.57,31.52,31.54,589494.0,25.6228,25.6553,25.6146,25.6309,589494.0
2016-05-27 13:30:00,31.54,31.55,31.49,31.5,1108864.0,25.6309,25.639,25.5902,25.5984,1108864.0
2016-05-27 14:00:00,31.49,31.5,31.41,31.42,642938.0,25.5902,25.5984,25.5252,25.5334,642938.0
2016-05-27 14:30:00,31.42,31.46,31.41,31.42,543444.0,25.5334,25.5659,25.5252,25.5334,543444.0
2016-05-27 15:00:00,31.42,31.46,31.41,31.43,937468.0,25.5334,25.5659,25.5252,25.5415,937468.0
2016-05-27 15:30:00,31.43,31.47,31.4,31.44,2220318.0,25.5415,25.574,25.5171,25.5496,2220318.0
2016-05-31 09:30:00,31.41,31.41,31.25,31.3,1687300.0,25.5252,25.5252,25.3952,25.4358,1687300.0
2016-05-31 10:00:00,31.3,31.42,31.29,31.41,788872.0,25.4358,25.5334,25.4277,25.5252,788872.0
2016-05-31 10:30:00,31.41,31.52,31.39,31.4,1103662.0,25.5252,25.6146,25.509,25.5171,1103662.0
2016-05-31 11:00:00,31.4,31.43,31.33,31.42,803104.0,25.5171,25.5415,25.4602,25.5334,803104.0
2016-05-31 11:30:00,31.41,31.48,31.4,31.48,691900.0,25.5252,25.5821,25.5171,25.5821,691900.0
2016-05-31 12:00:00,31.48,31.49,31.45,31.46,673934.0,25.5821,25.5902,25.5577,25.5659,673934.0
2016-05-31 12:30:00,31.46,31.48,31.44,31.47,647544.0,25.5659,25.5821,25.5496,25.574,647544.0
2016-05-31 13:00:00,31.47,31.51,31.46,31.51,449260.0,25.574,25.6065,25.5659,25.6065,449260.0
2016-05-31 13:30:00,31.51,31.52,31.48,31.5,630542.0,25.6065,25.6146,25.5821,25.5984,630542.0
2016-05-31 14:00:00,31.5,31.5,31.43,31.49,724232.0,25.5984,25.5984,25.5415,25.5902,724232.0
2016-05-31 14:30:00,31.49,31.52,31.46,31.49,722256.0,25.5902,25.6146,25.5659,25.5902,722256.0
2016-05-31 15:00:00,31.49,31.54,31.46,31.54,885244.0,25.5902,25.6309,25.5659,25.6309,885244.0
2016-05-31 15:30:00,31.54,31.7,31.54,31.65,3324636.0,25.6309,25.7609,25.6309,25.7203,3324636.0
2016-06-01 09:30:00,31.72,31.72,31.53,31.63,1478872.0,25.7772,25.7772,25.6228,25.704,1478872.0
2016-06-01 10:00:00,31.63,31.68,31.61,31.64,1019636.0,25.704,25.7447,25.6878,25.7121,1019636.0
2016-06-01 10:30:00,31.64,31.66,31.6,31.66,842662.0,25.7121,25.7284,25.6796,25.7284,842662.0
2016-06-01 11:00:00,31.66,31.73,31.65,31.72,747868.0,25.7284,25.7853,25.7203,25.7772,747868.0
2016-06-01 11:30:00,31.72,31.78,31.7,31.78,1048962.0,25.7772,25.8259,25.7609,25.8259,1048962.0
2016-06-01 12:00:00,31.78,31.84,31.75,31.78,799598.0,25.8259,25.8747,25.8015,25.8259,799598.0
2016-06-01 12:30:00,31.78,31.82,31.76,31.8,550056.0,25.8259,25.8584,25.8097,25.8422,550056.0
2016-06-01 13:00:00,31.81,31.81,31.75,31.77,472110.0,25.8503,25.8503,25.8015,25.8178,472110.0
2016-06-01 13:30:00,31.77,31.79,31.72,31.77,639874.0,25.8178,25.834,25.7772,25.8178,639874.0
2016-06-01 14:00:00,31.77,31.91,31.75,31.86,786504.0,25.8178,25.9316,25.8015,25.8909,786504.0
2016-06-01 14:30:00,31.86,31.87,31.79,31.86,872866.0,25.8909,25.8991,25.834,25.8909,872866.0
2016-06-01 15:00:00,31.86,31.92,31.84,31.87,1115726.0,25.8909,25.9397,25.8747,25.8991,1115726.0
2016-06-01 15:30:00,31.87,31.9,31.84,31.86,2476350.0,25.8991,25.9234,25.8747,25.8909,2476350.0
2016-06-02 09:30:00,31.84,31.88,31.7,31.72,941122.0,25.8747,25.9072,25.7609,25.7772,941122.0
2016-06-02 10:00:00,31.72,31.91,31.71,31.86,1244100.0,25.7772,25.9316,25.769,25.8909,1244100.0
2016-06-02 10:30:00,31.86,31.89,31.82,31.82,558190.0,25.8909,25.9153,25.8584,25.8584,558190.0
2016-06-02 11:00:00,31.82,31.89,31.81,31.83,602076.0,25.8584,25.9153,25.8503,25.8665,602076.0
2016-06-02 11:30:00,31.83,31.89,31.83,31.88,640214.0,25.8665,25.9153,25.8665,25.9072,640214.0
2016-06-02 12:00:00,31.88,31.88,31.81,31.84,458412.0,25.9072,25.9072,25.8503,25.8747,458412.0
2016-06-02 12:30:00,31.84,31.84,31.76,31.77,441310.0,25.8747,25.8747,25.8097,25.8178,441310.0
2016-06-02 13:00:00,31.78,31.83,31.77,31.78,501150.0,25.8259,25.8665,25.8178,25.8259,501150.0
2016-06-02 13:30:00,31.78,31.82,31.78,31.8,562606.0,25.8259,25.8584,25.8259,25.8422,562606.0
2016-06-02 14:00:00,31.8,31.85,31.8,31.82,682664.0,25.8422,25.8828,25.8422,25.8584,682664.0
2016-06-02 14:30:00,31.82,31.84,31.77,31.77,626314.0,25.8584,25.8747,25.8178,25.8178,626314.0
2016-06-02 15:00:00,31.78,31.82,31.77,31.82,720562.0,25.8259,25.8584,25.8178,25.8584,720562.0
2016-06-02 15:30:00,31.82,31.85,31.79,31.83,1715378.0,25.8584,25.8828,25.834,25.8665,1715378.0
2016-06-03 09:30:00,31.84,31.86,31.54,31.63,1278628.0,25.8747,25.8909,25.6309,25.704,1278628.0
2016-06-03 10:00:00,31.62,31.62,31.5,31.6,1762704.0,25.6959,25.6959,25.5984,25.6796,1762704.0
2016-06-03 10:30:00,31.59,31.74,31.57,31.71,866668.0,25.6715,25.7934,25.6553,25.769,866668.0
2016-06-03 11:00:00,31.72,31.74,31.66,31.69,540982.0,25.7772,25.7934,25.7284,25.7528,540982.0
2016-06-03 11:30:00,31.7,31.87,31.69,31.86,711618.0,25.7609,25.8991,25.7528,25.8909,711618.0
2016-06-03 12:00:00,31.86,31.86,31.74,31.74,531612.0,25.8909,25.8909,25.7934,25.7934,531612.0
2016-06-03 12:30:00,31.73,31.77,31.71,31.72,382662.0,25.7853,25.8178,25.769,25.7772,382662.0
2016-06-03 13:00:00,31.72,31.75,31.7,31.72,459958.0,25.7772,25.8015,25.7609,25.7772,459958.0
2016-06-03 13:30:00,31.72,31.78,31.68,31.77,391538.0,25.7772,25.8259,25.7447,25.8178,391538.0
2016-06-03 14:00:00,31.77,31.84,31.75,31.84,346246.0,25.8178,25.8747,25.8015,25.8747,346246.0
2016-06-03 14:30:00,31.84,31.89,31.82,31.84,415958.0,25.8747,25.9153,25.8584,25.8747,415958.0
2016-06-03 15:00:00,31.84,31.86,31.81,31.85,396136.0,25.8747,25.8909,25.8503,25.8828,396136.0
2016-06-03 15:30:00,31.85,31.85,31.78,31.78,1157544.0,25.8828,25.8828,25.8259,25.8259,1157544.0
2016-06-06 09:30:00,31.86,31.95,31.61,31.91,1014838.0,25.8909,25.9641,25.6878,25.9316,1014838.0
2016-06-06 10:00:00,31.91,31.92,31.8,31.81,503830.0,25.9316,25.9397,25.8422,25.8503,503830.0
2016-06-06 10:30:00,31.81,31.86,31.81,31.82,413066.0,25.8503,25.8909,25.8503,25.8584,413066.0
2016-06-06 11:00:00,31.82,31.84,31.8,31.82,414968.0,25.8584,25.8747,25.8422,25.8584,414968.0
2016-06-06 11:30:00,31.82,31.83,31.76,31.77,425444.0,25.8584,25.8665,25.8097,25.8178,425444.0
2016-06-06 12:00:00,31.77,31.79,31.73,31.74,363196.0,25.8178,25.834,25.7853,25.7934,363196.0
2016-06-06 12:30:00,31.74,31.77,31.64,31.71,400186.0,25.7934,25.8178,25.7121,25.769,400186.0
2016-06-06 13:00:00,31.71,31.79,31.7,31.7,388710.0,25.769,25.834,25.7609,25.7609,388710.0
2016-06-06 13:30:00,31.71,31.75,31.66,31.75,486812.0,25.769,25.8015,25.7284,25.8015,486812.0
2016-06-06 14:00:00,31.75,31.81,31.73,31.79,464382.0,25.8015,25.8503,25.7853,25.834,464382.0
2016-06-06 14:30:00,31.78,31.81,31.75,31.77,674742.0,25.8259,25.8503,25.8015,25.8178,674742.0
2016-06-06 15:00:00,31.77,31.8,31.74,31.8,803944.0,25.8178,25.8422,25.7934,25.8422,803944.0
2016-06-06 15:30:00,31.8,31.8,31.7,31.7,1771614.0,25.8422,25.8422,25.7609,25.7609,1771614.0
2016-06-07 09:30:00,31.68,31.84,31.63,31.75,684858.0,25.7447,25.8747,25.704,25.8015,684858.0
2016-06-07 10:00:00,31.76,31.84,31.75,31.78,648836.0,25.8097,25.8747,25.8015,25.8259,648836.0
2016-06-07 10:30:00,31.78,31.79,31.72,31.75,543414.0,25.8259,25.834,25.7772,25.8015,543414.0
2016-06-07 11:00:00,31.75,31.84,31.74,31.82,544474.0,25.8015,25.8747,25.7934,25.8584,544474.0
2016-06-07 11:30:00,31.82,31.84,31.78,31.79,464948.0,25.8584,25.8747,25.8259,25.834,464948.0
2016-06-07 12:00:00,31.79,31.8,31.74,31.78,1012324.0,25.834,25.8422,25.7934,25.8259,1012324.0
2016-06-07 12:30:00,31.78,31.8,31.75,31.78,362876.0,25.8259,25.8422,25.8015,25.8259,362876.0
2016-06-07 13:00:00,31.78,31.82,31.76,31.8,1061436.0,25.8259,25.8584,25.8097,25.8422,1061436.0
2016-06-07 13:30:00,31.8,31.8,31.72,31.73,501620.0,25.8422,25.8422,25.7772,25.7853,501620.0
2016-06-07 14:00:00,31.73,31.74,31.69,31.73,549282.0,25.7853,25.7934,25.7528,25.7853,549282.0
2016-06-07 14:30:00,31.72,31.75,31.7,31.72,506778.0,25.7772,25.8015,25.7609,25.7772,506778.0
2016-06-07 15:00:00,31.72,31.75,31.68,31.73,551794.0,25.7772,25.8015,25.7447,25.7853,551794.0
2016-06-07 15:30:00,31.73,31.75,31.6,31.63,2416864.0,25.7853,25.8015,25.6796,25.704,2416864.0
2016-06-08 09:30:00,31.64,31.75,31.59,31.75,1987082.0,25.7121,25.8015,25.6715,25.8015,1987082.0
2016-06-08 10:00:00,31.75,31.76,31.53,31.6,1193488.0,25.8015,25.8097,25.6228,25.6796,1193488.0
2016-06-08 10:30:00,31.59,31.64,31.58,31.61,785644.0,25.6715,25.7121,25.6634,25.6878,785644.0
2016-06-08 11:00:00,31.61,31.67,31.55,31.67,858152.0,25.6878,25.7365,25.639,25.7365,858152.0
2016-06-08 11:30:00,31.67,31.75,31.64,31.66,576662.0,25.7365,25.8015,25.7121,25.7284,576662.0
2016-06-08 12:00:00,31.66,31.69,31.62,31.64,332318.0,25.7284,25.7528,25.6959,25.7121,332318.0
2016-06-08 12:30:00,31.64,31.65,31.59,31.61,339828.0,25.7121,25.7203,25.6715,25.6878,339828.0
2016-06-08 13:00:00,31.61,31.66,31.6,31.64,482632.0,25.6878,25.7284,25.6796,25.7121,482632.0
2016-06-08 13:30:00,31.64,31.65,31.6,31.64,414348.0,25.7121,25.7203,25.6796,25.7121,414348.0
2016-06-08 14:00:00,31.64,31.71,31.63,31.7,424118.0,25.7121,25.769,25.704,25.7609,424118.0
2016-06-08 14:30:00,31.7,31.72,31.67,31.68,513244.0,25.7609,25.7772,25.7365,25.7447,513244.0
2016-06-08 15:00:00,31.68,31.69,31.59,31.6,626672.0,25.7447,25.7528,25.6715,25.6796,626672.0
2016-06-08 15:30:00,31.59,31.66,31.59,31.62,1769890.0,25.6715,25.7284,25.6715,25.6959,1769890.0
2016-06-09 09:30:00,31.43,31.57,31.36,31.48,1117560.0,25.5415,25.6553,25.4846,25.5821,1117560.0
2016-06-09 10:00:00,31.48,31.48,31.31,31.35,893672.0,25.5821,25.5821,25.444,25.4765,893672.0
2016-06-09 10:30:00,31.36,31.43,31.31,31.38,660512.0,25.4846,25.5415,25.444,25.5009,660512.0
2016-06-09 11:00:00,31.37,31.45,31.36,31.39,490578.0,25.4927,25.5577,25.4846,25.509,490578.0
2016-06-09 11:30:00,31.39,31.44,31.35,31.36,603194.0,25.509,25.5496,25.4765,25.4846,603194.0
2016-06-09 12:00:00,31.36,31.38,31.27,31.31,678598.0,25.4846,25.5009,25.4115,25.444,678598.0
2016-06-09 12:30:00,31.31,31.42,31.31,31.42,369276.0,25.444,25.5334,25.444,25.5334,369276.0
2016-06-09 13:00:00,31.42,31.5,31.41,31.5,496060.0,25.5334,25.5984,25.5252,25.5984,496060.0
2016-06-09 13:30:00,31.49,31.5,31.32,31.36,785382.0,25.5902,25.5984,25.4521,25.4846,785382.0
2016-06-09 14:00:00,31.36,31.42,31.34,31.4,688520.0,25.4846,25.5334,25.4684,25.5171,688520.0
2016-06-09 14:30:00,31.4,31.53,31.4,31.49,558394.0,25.5171,25.6228,25.5171,25.5902,558394.0
2016-06-09 15:00:00,31.49,31.51,31.45,31.49,621032.0,25.5902,25.6065,25.5577,25.5902,621032.0
2016-06-09 15:30:00,31.49,31.51,31.46,31.47,1500288.0,25.5902,25.6065,25.5659,25.574,1500288.0
2016-06-10 09:30:00,31.1,31.37,31.06,31.24,1316798.0,25.2733,25.4927,25.2408,25.3871,1316798.0
2016-06-10 10:00:00,31.24,31.27,31.14,31.24,816694.0,25.3871,25.4115,25.3058,25.3871,816694.0
2016-06-10 10:30:00,31.25,31.38,31.25,31.36,1092918.0,25.3952,25.5009,25.3952,25.4846,1092918.0
2016-06-10 11:00:00,31.36,31.45,31.34,31.39,714188.0,25.4846,25.5577,25.4684,25.509,714188.0
2016-06-10 11:30:00,31.39,31.4,31.32,31.39,885754.0,25.509,25.5171,25.4521,25.509,885754.0
2016-06-10 12:00:00,31.39,31.39,31.34,31.37,552884.0,25.509,25.509,25.4684,25.4927,552884.0
2016-06-10 12:30:00,31.38,31.45,31.34,31.45,657272.0,25.5009,25.5577,25.4684,25.5577,657272.0
2016-06-10 13:00:00,31.45,31.49,31.43,31.44,733950.0,25.5577,25.5902,25.5415,25.5496,733950.0
2016-06-10 13:30:00,31.44,31.45,31.34,31.36,559504.0,25.5496,25.5577,25.4684,25.4846,559504.0
2016-06-10 14:00:00,31.36,31.36,31.22,31.27,1115398.0,25.4846,25.4846,25.3708,25.4115,1115398.0
2016-06-10 14:30:00,31.28,31.34,31.25,31.3,860496.0,25.4196,25.4684,25.3952,25.4358,860496.0
2016-06-10 15:00:00,31.3,31.35,31.28,31.34,784490.0,25.4358,25.4765,25.4196,25.4684,784490.0
2016-06-10 15:30:00,31.34,31.43,31.33,31.4,2354900.0,25.4684,25.5415,25.4602,25.5171,2354900.0
2016-06-13 09:30:00,31.36,31.56,31.23,31.45,1479254.0,25.4846,25.6471,25.379,25.5577,1479254.0
2016-06-13 10:00:00,31.45,31.49,31.35,31.47,890104.0,25.5577,25.5902,25.4765,25.574,890104.0
2016-06-13 10:30:00,31.48,31.54,31.47,31.49,662722.0,25.5821,25.6309,25.574,25.5902,662722.0
2016-06-13 11:00:00,31.49,31.54,31.44,31.46,779110.0,25.5902,25.6309,25.5496,25.5659,779110.0
2016-06-13 11:30:00,31.47,31.48,31.24,31.25,956270.0,25.574,25.5821,25.3871,25.3952,956270.0
2016-06-13 12:00:00,31.25,31.32,31.24,31.29,1057942.0,25.3952,25.4521,25.3871,25.4277,1057942.0
2016-06-13 12:30:00,31.29,31.37,31.25,31.35,483384.0,25.4277,25.4927,25.3952,25.4765,483384.0
2016-06-13 13:00:00,31.35,31.37,31.33,31.36,336540.0,25.4765,25.4927,25.4602,25.4846,336540.0
2016-06-13 13:30:00,31.36,31.36,31.23,31.27,415728.0,25.4846,25.4846,25.379,25.4115,415728.0
2016-06-13 14:00:00,31.27,31.35,31.24,31.32,749398.0,25.4115,25.4765,25.3871,25.4521,749398.0
2016-06-13 14:30:00,31.32,31.41,31.31,31.33,603834.0,25.4521,25.5252,25.444,25.4602,603834.0
2016-06-13 15:00:00,31.33,31.33,31.2,31.24,834266.0,25.4602,25.4602,25.3546,25.3871,834266.0
2016-06-13 15:30:00,31.24,31.27,31.11,31.2,2789370.0,25.3871,25.4115,25.2814,25.3546,2789370.0
2016-06-14 09:30:00,31.0,31.23,31.0,31.21,1171322.0,25.1921,25.379,25.1921,25.3627,1171322.0
2016-06-14 10:00:00,31.21,31.24,31.0,31.03,1014150.0,25.3627,25.3871,25.1921,25.2164,1014150.0
2016-06-14 10:30:00,31.04,31.17,30.97,31.05,1012100.0,25.2246,25.3302,25.1677,25.2327,1012100.0
2016-06-14 11:00:00,31.06,31.11,31.0,31.04,753160.0,25.2408,25.2814,25.1921,25.2246,753160.0
2016-06-14 11:30:00,31.04,31.09,31.02,31.02,678520.0,25.2246,25.2652,25.2083,25.2083,678520.0
2016-06-14 12:00:00,31.02,31.2,31.01,31.17,490768.0,25.2083,25.3546,25.2002,25.3302,490768.0
2016-06-14 12:30:00,31.17,31.18,31.1,31.14,331622.0,25.3302,25.3383,25.2733,25.3058,331622.0
2016-06-14 13:00:00,31.15,31.16,31.07,31.11,458496.0,25.3139,25.3221,25.2489,25.2814,458496.0
2016-06-14 13:30:00,31.11,31.17,31.11,31.11,683702.0,25.2814,25.3302,25.2814,25.2814,683702.0
2016-06-14 14:00:00,31.11,31.21,31.11,31.18,712452.0,25.2814,25.3627,25.2814,25.3383,712452.0
2016-06-14 14:30:00,31.18,31.18,31.08,31.1,668030.0,25.3383,25.3383,25.2571,25.2733,668030.0
2016-06-14 15:00:00,31.1,31.27,31.08,31.27,1069138.0,25.2733,25.4115,25.2571,25.4115,1069138.0
2016-06-14 15:30:00,31.26,31.36,31.24,31.32,2850684.0,25.4033,25.4846,25.3871,25.4521,2850684.0
2016-06-15 09:30:00,31.23,31.43,31.23,31.38,1300922.0,25.379,25.5415,25.379,25.5009,1300922.0
2016-06-15 10:00:00,31.38,31.44,31.37,31.4,578318.0,25.5009,25.5496,25.4927,25.5171,578318.0
2016-06-15 10:30:00,31.4,31.5,31.39,31.46,903114.0,25.5171,25.5984,25.509,25.5659,903114.0
2016-06-15 11:00:00,31.46,31.56,31.41,31.41,916952.0,25.5659,25.6471,25.5252,25.5252,916952.0
2016-06-15 11:30:00,31.41,31.43,31.35,31.4,603138.0,25.5252,25.5415,25.4765,25.5171,603138.0
2016-06-15 12:00:00,31.4,31.44,31.35,31.35,522434.0,25.5171,25.5496,25.4765,25.4765,522434.0
2016-06-15 12:30:00,31.36,31.37,31.31,31.32,594020.0,25.4846,25.4927,25.444,25.4521,594020.0
2016-06-15 13:00:00,31.32,31.36,31.31,31.36,816770.0,25.4521,25.4846,25.444,25.4846,816770.0
2016-06-15 13:30:00,31.36,31.39,31.32,31.35,620100.0,25.4846,25.509,25.4521,25.4765,620100.0
2016-06-15 14:00:00,31.35,31.41,31.28,31.29,979718.0,25.4765,25.5252,25.4196,25.4277,979718.0
2016-06-15 14:30:00,31.29,31.4,31.26,31.37,771992.0,25.4277,25.5171,25.4033,25.4927,771992.0
2016-06-15 15:00:00,31.36,31.37,31.31,31.35,708380.0,25.4846,25.4927,25.444,25.4765,708380.0
2016-06-15 15:30:00,31.35,31.36,31.13,31.18,2882230.0,25.4765,25.4846,25.2977,25.3383,2882230.0
2016-06-16 09:30:00,31.1,31.24,31.03,31.04,1013544.0,25.2733,25.3871,25.2164,25.2246,1013544.0
2016-06-16 10:00:00,31.05,31.1,30.96,30.98,974904.0,25.2327,25.2733,25.1595,25.1758,974904.0
2016-06-16 10:30:00,30.98,31.02,30.93,31.01,987654.0,25.1758,25.2083,25.1352,25.2002,987654.0
2016-06-16 11:00:00,31.01,31.16,31.0,31.16,587942.0,25.2002,25.3221,25.1921,25.3221,587942.0
2016-06-16 11:30:00,31.15,31.17,31.1,31.11,956746.0,25.3139,25.3302,25.2733,25.2814,956746.0
2016-06-16 12:00:00,31.11,31.28,31.09,31.23,669396.0,25.2814,25.4196,25.2652,25.379,669396.0
2016-06-16 12:30:00,31.23,31.33,31.2,31.27,727708.0,25.379,25.4602,25.3546,25.4115,727708.0
2016-06-16 13:00:00,31.27,31.34,31.26,31.28,621124.0,25.4115,25.4684,25.4033,25.4196,621124.0
2016-06-16 13:30:00,31.28,31.35,31.24,31.28,594194.0,25.4196,25.4765,25.3871,25.4196,594194.0
2016-06-16 14:00:00,31.28,31.41,31.27,31.36,430632.0,25.4196,25.5252,25.4115,25.4846,430632.0
2016-06-16 14:30:00,31.37,31.45,31.36,31.4,1138040.0,25.4927,25.5577,25.4846,25.5171,1138040.0
2016-06-16 15:00:00,31.4,31.5,31.39,31.5,853270.0,25.5171,25.5984,25.509,25.5984,853270.0
2016-06-16 15:30:00,31.5,31.62,31.5,31.56,2897002.0,25.5984,25.6959,25.5984,25.6471,2897002.0
2016-06-17 09:30:00,31.59,31.59,31.31,31.38,5947762.0,25.6715,25.6715,25.444,25.5009,5947762.0
2016-06-17 10:00:00,31.38,31.38,31.25,31.26,1202142.0,25.5009,25.5009,25.3952,25.4033,1202142.0
2016-06-17 10:30:00,31.26,31.27,31.07,31.11,1271592.0,25.4033,25.4115,25.2489,25.2814,1271592.0
2016-06-17 11:00:00,31.11,31.18,31.08,31.11,885664.0,25.2814,25.3383,25.2571,25.2814,885664.0
2016-06-17 11:30:00,31.1,31.19,31.09,31.11,410540.0,25.2733,25.3465,25.2652,25.2814,410540.0
2016-06-17 12:00:00,31.11,31.22,31.11,31.19,447420.0,25.2814,25.3708,25.2814,25.3465,447420.0
2016-06-17 12:30:00,31.19,31.19,31.11,31.12,370816.0,25.3465,25.3465,25.2814,25.2896,370816.0
2016-06-17 13:00:00,31.12,31.18,31.09,31.13,654048.0,25.2896,25.3383,25.2652,25.2977,654048.0
2016-06-17 13:30:00,31.13,31.21,31.11,31.17,609024.0,25.2977,25.3627,25.2814,25.3302,609024.0
2016-06-17 14:00:00,31.16,31.2,31.1,31.15,505772.0,25.3221,25.3546,25.2733,25.3139,505772.0
2016-06-17 14:30:00,31.15,31.23,31.13,31.18,693768.0,25.3139,25.379,25.2977,25.3383,693768.0
2016-06-17 15:00:00,31.18,31.2,31.14,31.17,820152.0,25.3383,25.3546,25.3058,25.3302,820152.0
2016-06-17 15:30:00,31.17,31.22,31.16,31.18,2570548.0,25.3302,25.3708,25.3221,25.3383,2570548.0
2016-06-20 09:30:00,31.47,31.72,31.47,31.53,1284012.0,25.574,25.7772,25.574,25.6228,1284012.0
2016-06-20 10:00:00,31.52,31.63,31.47,31.48,915784.0,25.6146,25.704,25.574,25.5821,915784.0
2016-06-20 10:30:00,31.48,31.57,31.44,31.54,767452.0,25.5821,25.6553,25.5496,25.6309,767452.0
2016-06-20 11:00:00,31.53,31.54,31.44,31.47,712622.0,25.6228,25.6309,25.5496,25.574,712622.0
2016-06-20 11:30:00,31.47,31.48,31.37,31.38,730908.0,25.574,25.5821,25.4927,25.5009,730908.0
2016-06-20 12:00:00,31.38,31.38,31.32,31.35,574982.0,25.5009,25.5009,25.4521,25.4765,574982.0
2016-06-20 12:30:00,31.35,31.43,31.32,31.39,507406.0,25.4765,25.5415,25.4521,25.509,507406.0
2016-06-20 13:00:00,31.38,31.41,31.3,31.31,574350.0,25.5009,25.5252,25.4358,25.444,574350.0
2016-06-20 13:30:00,31.31,31.38,31.31,31.35,618602.0,25.444,25.5009,25.444,25.4765,618602.0
2016-06-20 14:00:00,31.35,31.35,31.25,31.25,561756.0,25.4765,25.4765,25.3952,25.3952,561756.0
2016-06-20 14:30:00,31.26,31.38,31.25,31.34,779544.0,25.4033,25.5009,25.3952,25.4684,779544.0
2016-06-20 15:00:00,31.34,31.36,31.28,31.28,602658.0,25.4684,25.4846,25.4196,25.4196,602658.0
2016-06-20 15:30:00,31.28,31.32,31.21,31.23,1630548.0,25.4196,25.4521,25.3627,25.379,1630548.0
2016-06-21 09:30:00,31.23,31.31,31.03,31.16,2023440.0,25.379,25.444,25.2164,25.3221,2023440.0
2016-06-21 10:00:00,31.15,31.18,31.05,31.11,1184452.0,25.3139,25.3383,25.2327,25.2814,1184452.0
2016-06-21 10:30:00,31.11,31.17,31.1,31.12,1195414.0,25.2814,25.3302,25.2733,25.2896,1195414.0
2016-06-21 11:00:00,31.11,31.24,31.11,31.19,1119638.0,25.2814,25.3871,25.2814,25.3465,1119638.0
2016-06-21 11:30:00,31.18,31.18,31.11,31.15,454934.0,25.3383,25.3383,25.2814,25.3139,454934.0
2016-06-21 12:00:00,31.15,31.22,31.13,31.2,640220.0,25.3139,25.3708,25.2977,25.3546,640220.0
2016-06-21 12:30:00,31.21,31.22,31.11,31.12,644772.0,25.3627,25.3708,25.2814,25.2896,644772.0
2016-06-21 13:00:00,31.12,31.23,31.12,31.18,1295924.0,25.2896,25.379,25.2896,25.3383,1295924.0
2016-06-21 13:30:00,31.18,31.25,31.17,31.24,685824.0,25.3383,25.3952,25.3302,25.3871,685824.0
2016-06-21 14:00:00,31.24,31.32,31.21,31.3,702854.0,25.3871,25.4521,25.3627,25.4358,702854.0
2016-06-21 14:30:00,31.3,31.4,31.27,31.31,985964.0,25.4358,25.5171,25.4115,25.444,985964.0
2016-06-21 15:00:00,31.31,31.34,31.27,31.32,1090800.0,25.444,25.4684,25.4115,25.4521,1090800.0
2016-06-21 15:30:00,31.32,31.34,31.25,31.28,2192444.0,25.4521,25.4684,25.3952,25.4196,2192444.0
2016-06-22 09:30:00,31.26,31.33,31.11,31.27,1189322.0,25.4033,25.4602,25.2814,25.4115,1189322.0
2016-06-22 10:00:00,31.26,31.44,31.24,31.42,1098094.0,25.4033,25.5496,25.3871,25.5334,1098094.0
2016-06-22 10:30:00,31.42,31.48,31.37,31.46,758046.0,25.5334,25.5821,25.4927,25.5659,758046.0
2016-06-22 11:00:00,31.46,31.58,31.43,31.58,799452.0,25.5659,25.6634,25.5415,25.6634,799452.0
2016-06-22 11:30:00,31.58,31.58,31.4,31.47,462372.0,25.6634,25.6634,25.5171,25.574,462372.0
2016-06-22 12:00:00,31.47,31.48,31.36,31.38,552084.0,25.574,25.5821,25.4846,25.5009,552084.0
2016-06-22 12:30:00,31.39,31.4,31.33,31.39,447112.0,25.509,25.5171,25.4602,25.509,447112.0
2016-06-22 13:00:00,31.39,31.39,31.26,31.35,564122.0,25.509,25.509,25.4033,25.4765,564122.0
2016-06-22 13:30:00,31.35,31.43,31.32,31.39,339568.0,25.4765,25.5415,25.4521,25.509,339568.0
2016-06-22 14:00:00,31.39,31.43,31.38,31.4,340092.0,25.509,25.5415,25.5009,25.5171,340092.0
2016-06-22 14:30:00,31.4,31.42,31.31,31.36,444290.0,25.5171,25.5334,25.444,25.4846,444290.0
2016-06-22 15:00:00,31.36,31.41,31.31,31.33,550276.0,25.4846,25.5252,25.444,25.4602,550276.0
2016-06-22 15:30:00,31.33,31.38,31.28,31.33,1302156.0,25.4602,25.5009,25.4196,25.4602,1302156.0
2016-06-23 09:30:00,31.67,31.74,31.39,31.45,1066136.0,25.7365,25.7934,25.509,25.5577,1066136.0
2016-06-23 10:00:00,31.45,31.54,31.39,31.42,996300.0,25.5577,25.6309,25.509,25.5334,996300.0
2016-06-23 10:30:00,31.42,31.48,31.36,31.43,939728.0,25.5334,25.5821,25.4846,25.5415,939728.0
2016-06-23 11:00:00,31.43,31.49,31.42,31.43,958316.0,25.5415,25.5902,25.5334,25.5415,958316.0
2016-06-23 11:30:00,31.43,31.56,31.43,31.54,776024.0,25.5415,25.6471,25.5415,25.6309,776024.0
2016-06-23 12:00:00,31.55,31.6,31.54,31.57,421424.0,25.639,25.6796,25.6309,25.6553,421424.0
2016-06-23 12:30:00,31.57,31.61,31.49,31.52,547260.0,25.6553,25.6878,25.5902,25.6146,547260.0
2016-06-23 13:00:00,31.52,31.54,31.49,31.52,607086.0,25.6146,25.6309,25.5902,25.6146,607086.0
2016-06-23 13:30:00,31.52,31.54,31.42,31.43,620352.0,25.6146,25.6309,25.5334,25.5415,620352.0
2016-06-23 14:00:00,31.43,31.48,31.41,31.43,442770.0,25.5415,25.5821,25.5252,25.5415,442770.0
2016-06-23 14:30:00,31.43,31.45,31.38,31.38,545562.0,25.5415,25.5577,25.5009,25.5009,545562.0
2016-06-23 15:00:00,31.39,31.4,31.32,31.34,828718.0,25.509,25.5171,25.4521,25.4684,828718.0
2016-06-23 15:30:00,31.34,31.48,31.33,31.47,2223472.0,25.4684,25.5821,25.4602,25.574,2223472.0
2016-06-24 09:30:00,30.41,31.1,30.33,31.08,3378822.0,24.7126,25.2733,24.6476,25.2571,3378822.0
2016-06-24 10:00:00,31.08,31.3,31.0,31.1,2429464.0,25.2571,25.4358,25.1921,25.2733,2429464.0
2016-06-24 10:30:00,31.1,31.25,31.04,31.09,1709650.0,25.2733,25.3952,25.2246,25.2652,1709650.0
2016-06-24 11:00:00,31.09,31.11,30.87,30.98,1387590.0,25.2652,25.2814,25.0864,25.1758,1387590.0
2016-06-24 11:30:00,30.98,31.17,30.97,31.1,1242892.0,25.1758,25.3302,25.1677,25.2733,1242892.0
2016-06-24 12:00:00,31.1,31.11,30.93,30.99,1186020.0,25.2733,25.2814,25.1352,25.1839,1186020.0
2016-06-24 12:30:00,30.99,31.03,30.96,31.03,1218852.0,25.1839,25.2164,25.1595,25.2164,1218852.0
2016-06-24 13:00:00,31.03,31.09,30.98,31.08,1062490.0,25.2164,25.2652,25.1758,25.2571,1062490.0
2016-06-24 13:30:00,31.08,31.17,31.04,31.09,1107854.0,25.2571,25.3302,25.2246,25.2652,1107854.0
2016-06-24 14:00:00,31.09,31.12,31.0,31.04,1297888.0,25.2652,25.2896,25.1921,25.2246,1297888.0
2016-06-24 14:30:00,31.03,31.03,30.79,30.87,1484378.0,25.2164,25.2164,25.0214,25.0864,1484378.0
2016-06-24 15:00:00,30.86,30.91,30.72,30.77,1816364.0,25.0783,25.1189,24.9645,25.0051,1816364.0
2016-06-24 15:30:00,30.77,31.06,30.75,30.82,3882580.0,25.0051,25.2408,24.9889,25.0458,3882580.0
2016-06-27 09:30:00,30.53,31.06,30.49,31.01,2518262.0,24.8101,25.2408,24.7776,25.2002,2518262.0
2016-06-27 10:00:00,31.02,31.18,31.0,31.1,2881902.0,25.2083,25.3383,25.1921,25.2733,2881902.0
2016-06-27 10:30:00,31.11,31.14,30.74,30.8,3446748.0,25.2814,25.3058,24.9808,25.0295,3446748.0
2016-06-27 11:00:00,30.8,31.02,30.75,30.99,1759824.0,25.0295,25.2083,24.9889,25.1839,1759824.0
2016-06-27 11:30:00,30.99,31.16,30.97,31.12,1317678.0,25.1839,25.3221,25.1677,25.2896,1317678.0
2016-06-27 12:00:00,31.12,31.36,31.09,31.33,1334842.0,25.2896,25.4846,25.2652,25.4602,1334842.0
2016-06-27 12:30:00,31.33,31.34,31.13,31.2,1038582.0,25.4602,25.4684,25.2977,25.3546,1038582.0
2016-06-27 13:00:00,31.21,31.23,31.15,31.18,994624.0,25.3627,25.379,25.3139,25.3383,994624.0
2016-06-27 13:30:00,31.18,31.19,31.11,31.12,1563754.0,25.3383,25.3465,25.2814,25.2896,1563754.0
2016-06-27 14:00:00,31.12,31.2,31.08,31.19,1498166.0,25.2896,25.3546,25.2571,25.3465,1498166.0
2016-06-27 14:30:00,31.19,31.25,31.11,31.14,2222836.0,25.3465,25.3952,25.2814,25.3058,2222836.0
2016-06-27 15:00:00,31.14,31.26,31.13,31.24,2011536.0,25.3058,25.4033,25.2977,25.3871,2011536.0
2016-06-27 15:30:00,31.24,31.34,31.21,31.23,4086430.0,25.3871,25.4684,25.3627,25.379,4086430.0
2016-06-28 09:30:00,31.53,31.58,31.2,31.53,3246658.0,25.6228,25.6634,25.3546,25.6228,3246658.0
2016-06-28 10:00:00,31.53,31.55,31.34,31.38,1971468.0,25.6228,25.639,25.4684,25.5009,1971468.0
2016-06-28 10:30:00,31.38,31.45,31.29,31.31,1291894.0,25.5009,25.5577,25.4277,25.444,1291894.0
2016-06-28 11:00:00,31.31,31.33,31.11,31.14,1115324.0,25.444,25.4602,25.2814,25.3058,1115324.0
2016-06-28 11:30:00,31.14,31.33,31.14,31.3,824064.0,25.3058,25.4602,25.3058,25.4358,824064.0
2016-06-28 12:00:00,31.3,31.32,31.25,31.28,611076.0,25.4358,25.4521,25.3952,25.4196,611076.0
2016-06-28 12:30:00,31.29,31.39,31.28,31.31,613500.0,25.4277,25.509,25.4196,25.444,613500.0
2016-06-28 13:00:00,31.31,31.33,31.22,31.29,809522.0,25.444,25.4602,25.3708,25.4277,809522.0
2016-06-28 13:30:00,31.29,31.38,31.26,31.34,700192.0,25.4277,25.5009,25.4033,25.4684,700192.0
2016-06-28 14:00:00,31.34,31.36,31.27,31.32,771772.0,25.4684,25.4846,25.4115,25.4521,771772.0
2016-06-28 14:30:00,31.32,31.51,31.32,31.46,843944.0,25.4521,25.6065,25.4521,25.5659,843944.0
2016-06-28 15:00:00,31.46,31.54,31.41,31.44,866250.0,25.5659,25.6309,25.5252,25.5496,866250.0
2016-06-28 15:30:00,31.44,31.55,31.44,31.53,2553280.0,25.5496,25.639,25.5496,25.6228,2553280.0
2016-06-29 09:30:00,31.83,31.88,31.59,31.78,2234004.0,25.8665,25.9072,25.6715,25.8259,2234004.0
2016-06-29 10:00:00,31.78,31.88,31.75,31.83,1069590.0,25.8259,25.9072,25.8015,25.8665,1069590.0
2016-06-29 10:30:00,31.83,31.88,31.78,31.88,1001114.0,25.8665,25.9072,25.8259,25.9072,1001114.0
2016-06-29 11:00:00,31.87,31.92,31.85,31.9,1186146.0,25.8991,25.9397,25.8828,25.9234,1186146.0
2016-06-29 11:30:00,31.9,31.98,31.89,31.98,1013328.0,25.9234,25.9884,25.9153,25.9884,1013328.0
2016-06-29 12:00:00,31.98,32.02,31.95,31.99,922844.0,25.9884,26.021,25.9641,25.9966,922844.0
2016-06-29 12:30:00,31.99,32.04,31.93,31.97,664402.0,25.9966,26.0372,25.9478,25.9803,664402.0
2016-06-29 13:00:00,31.96,31.97,31.8,31.8,754776.0,25.9722,25.9803,25.8422,25.8422,754776.0
2016-06-29 13:30:00,31.81,31.88,31.8,31.87,851770.0,25.8503,25.9072,25.8422,25.8991,851770.0
2016-06-29 14:00:00,31.88,31.95,31.86,31.94,695306.0,25.9072,25.9641,25.8909,25.9559,695306.0
2016-06-29 14:30:00,31.95,31.99,31.89,31.97,1058902.0,25.9641,25.9966,25.9153,25.9803,1058902.0
2016-06-29 15:00:00,31.97,32.08,31.96,32.06,1478574.0,25.9803,26.0697,25.9722,26.0535,1478574.0
2016-06-29 15:30:00,32.06,32.07,31.92,31.97,2903638.0,26.0535,26.0616,25.9397,25.9803,2903638.0
2016-06-30 09:30:00,32.11,32.19,32.0,32.14,2006750.0,26.0941,26.1591,26.0047,26.1185,2006750.0
2016-06-30 10:00:00,32.14,32.17,32.06,32.1,1113436.0,26.1185,26.1428,26.0535,26.086,1113436.0
2016-06-30 10:30:00,32.1,32.25,32.08,32.24,819202.0,26.086,26.2079,26.0697,26.1997,819202.0
2016-06-30 11:00:00,32.24,32.32,32.19,32.31,791920.0,26.1997,26.2647,26.1591,26.2566,791920.0
2016-06-30 11:30:00,32.31,32.38,32.31,32.38,1040708.0,26.2566,26.3135,26.2566,26.3135,1040708.0
2016-06-30 12:00:00,32.37,32.49,32.35,32.44,1130502.0,26.3054,26.4029,26.2891,26.3623,1130502.0
2016-06-30 12:30:00,32.44,32.46,32.38,32.45,864252.0,26.3623,26.3785,26.3135,26.3704,864252.0
2016-06-30 13:00:00,32.45,32.49,32.44,32.46,1035760.0,26.3704,26.4029,26.3623,26.3785,1035760.0
2016-06-30 13:30:00,32.46,32.6,32.42,32.58,1947770.0,26.3785,26.4923,26.346,26.476,1947770.0
2016-06-30 14:00:00,32.58,32.64,32.55,32.62,2253486.0,26.476,26.5248,26.4517,26.5085,2253486.0
2016-06-30 14:30:00,32.63,32.71,32.58,32.68,1313398.0,26.5167,26.5817,26.476,26.5573,1313398.0
2016-06-30 15:00:00,32.68,32.68,32.61,32.67,1716512.0,26.5573,26.5573,26.5004,26.5492,1716512.0
2016-06-30 15:30:00,32.67,32.68,32.46,32.6,6024516.0,26.5492,26.5573,26.3785,26.4923,6024516.0
2016-07-01 09:30:00,32.43,32.65,32.13,32.59,2910994.0,26.4652,26.6447,26.2203,26.5957,2910994.0
2016-07-01 10:00:00,32.59,32.71,32.56,32.66,1727624.0,26.5957,26.6937,26.5712,26.6529,1727624.0
2016-07-01 10:30:00,32.66,32.72,32.63,32.63,1771108.0,26.6529,26.7018,26.6284,26.6284,1771108.0
2016-07-01 11:00:00,32.63,32.69,32.58,32.69,836072.0,26.6284,26.6773,26.5876,26.6773,836072.0
2016-07-01 11:30:00,32.69,32.69,32.6,32.63,770664.0,26.6773,26.6773,26.6039,26.6284,770664.0
2016-07-01 12:00:00,32.63,32.7,32.62,32.63,559818.0,26.6284,26.6855,26.6202,26.6284,559818.0
2016-07-01 12:30:00,32.62,32.68,32.59,32.66,554050.0,26.6202,26.6692,26.5957,26.6529,554050.0
2016-07-01 13:00:00,32.66,32.7,32.56,32.56,566452.0,26.6529,26.6855,26.5712,26.5712,566452.0
2016-07-01 13:30:00,32.56,32.62,32.55,32.61,604630.0,26.5712,26.6202,26.5631,26.6121,604630.0
2016-07-01 14:00:00,32.61,32.63,32.57,32.59,570226.0,26.6121,26.6284,26.5794,26.5957,570226.0
2016-07-01 14:30:00,32.59,32.6,32.52,32.57,513162.0,26.5957,26.6039,26.5386,26.5794,513162.0
2016-07-01 15:00:00,32.57,32.64,32.55,32.63,635172.0,26.5794,26.6365,26.5631,26.6284,635172.0
2016-07-01 15:30:00,32.63,32.68,32.57,32.64,2335398.0,26.6284,26.6692,26.5794,26.6365,2335398.0
2016-07-05 09:30:00,32.36,32.65,32.35,32.57,1751398.0,26.408,26.6447,26.3999,26.5794,1751398.0
2016-07-05 10:00:00,32.56,32.61,32.47,32.57,936692.0,26.5712,26.6121,26.4978,26.5794,936692.0
2016-07-05 10:30:00,32.57,32.6,32.48,32.52,976502.0,26.5794,26.6039,26.506,26.5386,976502.0
2016-07-05 11:00:00,32.52,32.52,32.38,32.43,1100502.0,26.5386,26.5386,26.4244,26.4652,1100502.0
2016-07-05 11:30:00,32.43,32.47,32.37,32.38,714762.0,26.4652,26.4978,26.4162,26.4244,714762.0
2016-07-05 12:00:00,32.38,32.43,32.37,32.43,1002266.0,26.4244,26.4652,26.4162,26.4652,1002266.0
2016-07-05 12:30:00,32.43,32.49,32.41,32.46,668964.0,26.4652,26.5141,26.4488,26.4896,668964.0
2016-07-05 13:00:00,32.46,32.5,32.42,32.45,893678.0,26.4896,26.5223,26.457,26.4815,893678.0
2016-07-05 13:30:00,32.44,32.45,32.31,32.31,864874.0,26.4733,26.4815,26.3672,26.3672,864874.0
2016-07-05 14:00:00,32.31,32.42,32.29,32.38,1059026.0,26.3672,26.457,26.3509,26.4244,1059026.0
2016-07-05 14:30:00,32.37,32.41,32.28,32.37,862420.0,26.4162,26.4488,26.3427,26.4162,862420.0
2016-07-05 15:00:00,32.36,32.38,32.33,32.34,797746.0,26.408,26.4244,26.3836,26.3917,797746.0
2016-07-05 15:30:00,32.35,32.52,32.34,32.5,3059610.0,26.3999,26.5386,26.3917,26.5223,3059610.0
2016-07-06 09:30:00,32.52,32.6,32.45,32.55,3759710.0,26.5386,26.6039,26.4815,26.5631,3759710.0
2016-07-06 10:00:00,32.55,32.57,32.38,32.39,1287078.0,26.5631,26.5794,26.4244,26.4325,1287078.0
2016-07-06 10:30:00,32.39,32.55,32.34,32.55,1353982.0,26.4325,26.5631,26.3917,26.5631,1353982.0
2016-07-06 11:00:00,32.55,32.6,32.51,32.53,1626878.0,26.5631,26.6039,26.5304,26.5468,1626878.0
2016-07-06 11:30:00,32.53,32.6,32.53,32.59,858156.0,26.5468,26.6039,26.5468,26.5957,858156.0
2016-07-06 12:00:00,32.59,32.6,32.55,32.58,1417524.0,26.5957,26.6039,26.5631,26.5876,1417524.0
2016-07-06 12:30:00,32.59,32.59,32.54,32.58,574404.0,26.5957,26.5957,26.5549,26.5876,574404.0
2016-07-06 13:00:00,32.58,32.59,32.53,32.54,511526.0,26.5876,26.5957,26.5468,26.5549,511526.0
2016-07-06 13:30:00,32.54,32.57,32.52,32.52,523870.0,26.5549,26.5794,26.5386,26.5386,523870.0
2016-07-06 14:00:00,32.52,32.57,32.47,32.52,903102.0,26.5386,26.5794,26.4978,26.5386,903102.0
2016-07-06 14:30:00,32.52,32.59,32.52,32.56,1410990.0,26.5386,26.5957,26.5386,26.5712,1410990.0
2016-07-06 15:00:00,32.56,32.57,32.48,32.49,1128720.0,26.5712,26.5794,26.506,26.5141,1128720.0
2016-07-06 15:30:00,32.49,32.55,32.49,32.55,3190486.0,26.5141,26.5631,26.5141,26.5631,3190486.0
2016-07-07 09:30:00,32.4,32.66,32.38,32.63,1610076.0,26.4407,26.6529,26.4244,26.6284,1610076.0
2016-07-07 10:00:00,32.63,32.65,32.59,32.65,952576.0,26.6284,26.6447,26.5957,26.6447,952576.0
2016-07-07 10:30:00,32.65,32.71,32.63,32.69,1190122.0,26.6447,26.6937,26.6284,26.6773,1190122.0
2016-07-07 11:00:00,32.68,32.79,32.66,32.79,7216468.0,26.6692,26.7589,26.6529,26.7589,7216468.0
2016-07-07 11:30:00,32.79,32.95,32.76,32.92,1596680.0,26.7589,26.8895,26.7345,26.865,1596680.0
2016-07-07 12:00:00,32.92,33.16,32.87,33.15,1945254.0,26.865,27.0609,26.8242,27.0527,1945254.0
2016-07-07 12:30:00,33.16,33.21,33.05,33.05,1419794.0,27.0609,27.1017,26.9711,26.9711,1419794.0
2016-07-07 13:00:00,33.05,33.12,32.9,32.99,2140174.0,26.9711,27.0282,26.8487,26.9222,2140174.0
2016-07-07 13:30:00,32.99,33.08,32.99,33.06,1264544.0,26.9222,26.9956,26.9222,26.9793,1264544.0
2016-07-07 14:00:00,33.06,33.06,32.95,32.99,1432310.0,26.9793,26.9793,26.8895,26.9222,1432310.0
2016-07-07 14:30:00,32.99,33.01,32.87,32.88,1131500.0,26.9222,26.9385,26.8242,26.8324,1131500.0
2016-07-07 15:00:00,32.88,33.02,32.83,33.01,1500032.0,26.8324,26.9466,26.7916,26.9385,1500032.0
2016-07-07 15:30:00,33.02,33.16,32.98,33.13,3639146.0,26.9466,27.0609,26.914,27.0364,3639146.0
2016-07-08 09:30:00,33.3,33.4,33.15,33.26,2180520.0,27.1751,27.2567,27.0527,27.1425,2180520.0
2016-07-08 10:00:00,33.26,33.46,33.24,33.33,1864678.0,27.1425,27.3057,27.1262,27.1996,1864678.0
2016-07-08 10:30:00,33.33,33.37,33.28,33.32,863932.0,27.1996,27.2323,27.1588,27.1915,863932.0
2016-07-08 11:00:00,33.32,33.47,33.32,33.44,1243614.0,27.1915,27.3139,27.1915,27.2894,1243614.0
2016-07-08 11:30:00,33.44,33.45,33.34,33.38,1154302.0,27.2894,27.2975,27.2078,27.2404,1154302.0
2016-07-08 12:00:00,33.38,33.39,33.26,33.34,1328916.0,27.2404,27.2486,27.1425,27.2078,1328916.0
2016-07-08 12:30:00,33.34,33.45,33.33,33.43,1122642.0,27.2078,27.2975,27.1996,27.2812,1122642.0
2016-07-08 13:00:00,33.43,33.5,33.42,33.44,743612.0,27.2812,27.3384,27.2731,27.2894,743612.0
2016-07-08 13:30:00,33.44,33.45,33.37,33.39,529934.0,27.2894,27.2975,27.2323,27.2486,529934.0
2016-07-08 14:00:00,33.4,33.48,33.38,33.48,928108.0,27.2567,27.322,27.2404,27.322,928108.0
2016-07-08 14:30:00,33.48,33.59,33.48,33.53,1327992.0,27.322,27.4118,27.322,27.3628,1327992.0
2016-07-08 15:00:00,33.53,33.58,33.5,33.55,1089868.0,27.3628,27.4036,27.3384,27.3792,1089868.0
2016-07-08 15:30:00,33.56,33.59,33.49,33.56,4053622.0,27.3873,27.4118,27.3302,27.3873,4053622.0
2016-07-11 09:30:00,33.77,33.85,33.53,33.58,1737058.0,27.5587,27.624,27.3628,27.4036,1737058.0
2016-07-11 10:00:00,33.58,33.58,33.46,33.55,1002046.0,27.4036,27.4036,27.3057,27.3792,1002046.0
2016-07-11 10:30:00,33.55,33.65,33.52,33.63,946334.0,27.3792,27.4608,27.3547,27.4444,946334.0
2016-07-11 11:00:00,33.63,33.7,33.62,33.68,925264.0,27.4444,27.5016,27.4363,27.4852,925264.0
2016-07-11 11:30:00,33.68,33.7,33.66,33.7,586478.0,27.4852,27.5016,27.4689,27.5016,586478.0
2016-07-11 12:00:00,33.7,33.7,33.65,33.68,595032.0,27.5016,27.5016,27.4608,27.4852,595032.0
2016-07-11 12:30:00,33.69,33.75,33.68,33.72,562004.0,27.4934,27.5424,27.4852,27.5179,562004.0
2016-07-11 13:00:00,33.72,33.73,33.64,33.65,741322.0,27.5179,27.526,27.4526,27.4608,741322.0
2016-07-11 13:30:00,33.65,33.68,33.6,33.61,434042.0,27.4608,27.4852,27.42,27.4281,434042.0
2016-07-11 14:00:00,33.6,33.65,33.55,33.63,867566.0,27.42,27.4608,27.3792,27.4444,867566.0
2016-07-11 14:30:00,33.63,33.69,33.62,33.65,1132198.0,27.4444,27.4934,27.4363,27.4608,1132198.0
2016-07-11 15:00:00,33.66,33.77,33.65,33.73,1212954.0,27.4689,27.5587,27.4608,27.526,1212954.0
2016-07-11 15:30:00,33.72,33.74,33.66,33.7,2060118.0,27.5179,27.5342,27.4689,27.5016,2060118.0
2016-07-12 09:30:00,33.87,33.98,33.73,33.89,1700296.0,27.6403,27.7301,27.526,27.6566,1700296.0
2016-07-12 10:00:00,33.89,33.95,33.87,33.9,2015366.0,27.6566,27.7056,27.6403,27.6648,2015366.0
2016-07-12 10:30:00,33.9,33.92,33.85,33.88,1116338.0,27.6648,27.6811,27.624,27.6485,1116338.0
2016-07-12 11:00:00,33.87,33.9,33.75,33.8,1198542.0,27.6403,27.6648,27.5424,27.5832,1198542.0
2016-07-12 11:30:00,33.8,33.85,33.8,33.81,865578.0,27.5832,27.624,27.5832,27.5913,865578.0
2016-07-12 12:00:00,33.81,33.81,33.7,33.71,592550.0,27.5913,27.5913,27.5016,27.5097,592550.0
2016-07-12 12:30:00,33.71,33.74,33.63,33.64,502412.0,27.5097,27.5342,27.4444,27.4526,502412.0
2016-07-12 13:00:00,33.65,33.66,33.61,33.63,774274.0,27.4608,27.4689,27.4281,27.4444,774274.0
2016-07-12 13:30:00,33.63,33.67,33.54,33.57,1244200.0,27.4444,27.4771,27.371,27.3955,1244200.0
2016-07-12 14:00:00,33.57,33.63,33.57,33.58,724584.0,27.3955,27.4444,27.3955,27.4036,724584.0
2016-07-12 14:30:00,33.58,33.59,33.51,33.52,1028016.0,27.4036,27.4118,27.3465,27.3547,1028016.0
2016-07-12 15:00:00,33.52,33.59,33.51,33.59,1330930.0,27.3547,27.4118,27.3465,27.4118,1330930.0
2016-07-12 15:30:00,33.59,33.63,33.56,33.58,2080554.0,27.4118,27.4444,27.3873,27.4036,2080554.0
2016-07-13 09:30:00,33.62,33.69,33.43,33.51,1457434.0,27.4363,27.4934,27.2812,27.3465,1457434.0
2016-07-13 10:00:00,33.51,33.52,33.35,33.38,998992.0,27.3465,27.3547,27.2159,27.2404,998992.0
2016-07-13 10:30:00,33.38,33.51,33.38,33.49,950628.0,27.2404,27.3465,27.2404,27.3302,950628.0
2016-07-13 11:00:00,33.49,33.55,33.42,33.42,949140.0,27.3302,27.3792,27.2731,27.2731,949140.0
2016-07-13 11:30:00,33.42,33.45,33.37,33.42,749256.0,27.2731,27.2975,27.2323,27.2731,749256.0
2016-07-13 12:00:00,33.42,33.47,33.41,33.43,563884.0,27.2731,27.3139,27.2649,27.2812,563884.0
2016-07-13 12:30:00,33.43,33.49,33.41,33.47,440882.0,27.2812,27.3302,27.2649,27.3139,440882.0
2016-07-13 13:00:00,33.47,33.54,33.46,33.49,815238.0,27.3139,27.371,27.3057,27.3302,815238.0
2016-07-13 13:30:00,33.49,33.52,33.47,33.49,776602.0,27.3302,27.3547,27.3139,27.3302,776602.0
2016-07-13 14:00:00,33.49,33.51,33.44,33.51,792786.0,27.3302,27.3465,27.2894,27.3465,792786.0
2016-07-13 14:30:00,33.51,33.52,33.47,33.48,777018.0,27.3465,27.3547,27.3139,27.322,777018.0
2016-07-13 15:00:00,33.48,33.55,33.48,33.52,896462.0,27.322,27.3792,27.322,27.3547,896462.0
2016-07-13 15:30:00,33.52,33.54,33.42,33.42,2865950.0,27.3547,27.371,27.2731,27.2731,2865950.0
2016-07-14 09:30:00,33.63,33.69,33.51,33.53,1352364.0,27.4444,27.4934,27.3465,27.3628,1352364.0
2016-07-14 10:00:00,33.53,33.67,33.52,33.59,722076.0,27.3628,27.4771,27.3547,27.4118,722076.0
2016-07-14 10:30:00,33.59,33.65,33.59,33.63,772698.0,27.4118,27.4608,27.4118,27.4444,772698.0
2016-07-14 11:00:00,33.63,33.63,33.59,33.62,882554.0,27.4444,27.4444,27.4118,27.4363,882554.0
2016-07-14 11:30:00,33.62,33.62,33.54,33.56,628320.0,27.4363,27.4363,27.371,27.3873,628320.0
2016-07-14 12:00:00,33.56,33.58,33.5,33.5,486272.0,27.3873,27.4036,27.3384,27.3384,486272.0
2016-07-14 12:30:00,33.51,33.57,33.5,33.56,691886.0,27.3465,27.3955,27.3384,27.3873,691886.0
2016-07-14 13:00:00,33.56,33.57,33.46,33.47,533608.0,27.3873,27.3955,27.3057,27.3139,533608.0
2016-07-14 13:30:00,33.47,33.52,33.45,33.49,556872.0,27.3139,27.3547,27.2975,27.3302,556872.0
2016-07-14 14:00:00,33.49,33.54,33.48,33.51,697886.0,27.3302,27.371,27.322,27.3465,697886.0
2016-07-14 14:30:00,33.51,33.54,33.49,33.52,725958.0,27.3465,27.371,27.3302,27.3547,725958.0
2016-07-14 15:00:00,33.52,33.57,33.48,33.56,907940.0,27.3547,27.3955,27.322,27.3873,907940.0
2016-07-14 15:30:00,33.56,33.58,33.48,33.5,1920656.0,27.3873,27.4036,27.322,27.3384,1920656.0
2016-07-15 09:30:00,33.77,33.82,33.41,33.56,3811224.0,27.5587,27.5995,27.2649,27.3873,3811224.0
2016-07-15 10:00:00,33.57,33.6,33.48,33.5,687608.0,27.3955,27.42,27.322,27.3384,687608.0
2016-07-15 10:30:00,33.5,33.58,33.49,33.51,660238.0,27.3384,27.4036,27.3302,27.3465,660238.0
2016-07-15 11:00:00,33.51,33.51,33.37,33.38,689866.0,27.3465,27.3465,27.2323,27.2404,689866.0
2016-07-15 11:30:00,33.38,33.43,33.34,33.38,529378.0,27.2404,27.2812,27.2078,27.2404,529378.0
2016-07-15 12:00:00,33.38,33.44,33.37,33.43,345236.0,27.2404,27.2894,27.2323,27.2812,345236.0
2016-07-15 12:30:00,33.43,33.43,33.35,33.39,319058.0,27.2812,27.2812,27.2159,27.2486,319058.0
2016-07-15 13:00:00,33.4,33.44,33.39,33.42,456822.0,27.2567,27.2894,27.2486,27.2731,456822.0
2016-07-15 13:30:00,33.42,33.42,33.36,33.4,542878.0,27.2731,27.2731,27.2241,27.2567,542878.0
2016-07-15 14:00:00,33.4,33.42,33.37,33.39,693006.0,27.2567,27.2731,27.2323,27.2486,693006.0
2016-07-15 14:30:00,33.4,33.43,33.37,33.41,938672.0,27.2567,27.2812,27.2323,27.2649,938672.0
2016-07-15 15:00:00,33.42,33.47,33.41,33.47,677484.0,27.2731,27.3139,27.2649,27.3139,677484.0
2016-07-15 15:30:00,33.47,33.49,33.42,33.44,1390440.0,27.3139,27.3302,27.2731,27.2894,1390440.0
2016-07-18 09:30:00,33.38,33.5,33.35,33.44,1294332.0,27.2404,27.3384,27.2159,27.2894,1294332.0
2016-07-18 10:00:00,33.43,33.52,33.42,33.44,608756.0,27.2812,27.3547,27.2731,27.2894,608756.0
2016-07-18 10:30:00,33.44,33.59,33.44,33.51,836298.0,27.2894,27.4118,27.2894,27.3465,836298.0
2016-07-18 11:00:00,33.51,33.58,33.49,33.5,393238.0,27.3465,27.4036,27.3302,27.3384,393238.0
2016-07-18 11:30:00,33.5,33.58,33.5,33.53,531946.0,27.3384,27.4036,27.3384,27.3628,531946.0
2016-07-18 12:00:00,33.53,33.54,33.49,33.51,335410.0,27.3628,27.371,27.3302,27.3465,335410.0
2016-07-18 12:30:00,33.51,33.52,33.49,33.51,313898.0,27.3465,27.3547,27.3302,27.3465,313898.0
2016-07-18 13:00:00,33.51,33.52,33.45,33.45,305150.0,27.3465,27.3547,27.2975,27.2975,305150.0
2016-07-18 13:30:00,33.45,33.49,33.45,33.47,250778.0,27.2975,27.3302,27.2975,27.3139,250778.0
2016-07-18 14:00:00,33.48,33.48,33.38,33.4,725868.0,27.322,27.322,27.2404,27.2567,725868.0
2016-07-18 14:30:00,33.39,33.43,33.37,33.42,605746.0,27.2486,27.2812,27.2323,27.2731,605746.0
2016-07-18 15:00:00,33.42,33.44,33.4,33.42,494376.0,27.2731,27.2894,27.2567,27.2731,494376.0
2016-07-18 15:30:00,33.42,33.46,33.41,33.43,1097418.0,27.2731,27.3057,27.2649,27.2812,1097418.0
2016-07-19 09:30:00,33.34,33.47,33.24,33.44,2293036.0,27.2078,27.3139,27.1262,27.2894,2293036.0
2016-07-19 10:00:00,33.44,33.49,33.38,33.46,857834.0,27.2894,27.3302,27.2404,27.3057,857834.0
2016-07-19 10:30:00,33.46,33.49,33.41,33.46,961650.0,27.3057,27.3302,27.2649,27.3057,961650.0
2016-07-19 11:00:00,33.46,33.55,33.46,33.55,1143166.0,27.3057,27.3792,27.3057,27.3792,1143166.0
2016-07-19 11:30:00,33.55,33.57,33.43,33.49,612808.0,27.3792,27.3955,27.2812,27.3302,612808.0
2016-07-19 12:00:00,33.49,33.55,33.48,33.49,336650.0,27.3302,27.3792,27.322,27.3302,336650.0
2016-07-19 12:30:00,33.49,33.53,33.48,33.53,426540.0,27.3302,27.3628,27.322,27.3628,426540.0
2016-07-19 13:00:00,33.52,33.54,33.52,33.52,479170.0,27.3547,27.371,27.3547,27.3547,479170.0
2016-07-19 13:30:00,33.52,33.56,33.51,33.51,684554.0,27.3547,27.3873,27.3465,27.3465,684554.0
2016-07-19 14:00:00,33.51,33.6,33.51,33.54,797924.0,27.3465,27.42,27.3465,27.371,797924.0
2016-07-19 14:30:00,33.54,33.56,33.52,33.53,751980.0,27.371,27.3873,27.3547,27.3628,751980.0
2016-07-19 15:00:00,33.53,33.59,33.52,33.59,1301400.0,27.3628,27.4118,27.3547,27.4118,1301400.0
2016-07-19 15:30:00,33.59,33.62,33.54,33.55,1662662.0,27.4118,27.4363,27.371,27.3792,1662662.0
2016-07-20 09:30:00,33.51,33.6,33.11,33.4,1730390.0,27.3465,27.42,27.0201,27.2567,1730390.0
2016-07-20 10:00:00,33.4,33.5,33.37,33.49,767230.0,27.2567,27.3384,27.2323,27.3302,767230.0
2016-07-20 10:30:00,33.49,33.52,33.47,33.51,916814.0,27.3302,27.3547,27.3139,27.3465,916814.0
2016-07-20 11:00:00,33.51,33.6,33.51,33.58,636160.0,27.3465,27.42,27.3465,27.4036,636160.0
2016-07-20 11:30:00,33.58,33.58,33.54,33.56,852110.0,27.4036,27.4036,27.371,27.3873,852110.0
2016-07-20 12:00:00,33.56,33.57,33.52,33.54,567214.0,27.3873,27.3955,27.3547,27.371,567214.0
2016-07-20 12:30:00,33.54,33.56,33.53,33.54,335846.0,27.371,27.3873,27.3628,27.371,335846.0
2016-07-20 13:00:00,33.54,33.58,33.54,33.57,370652.0,27.371,27.4036,27.371,27.3955,370652.0
2016-07-20 13:30:00,33.57,33.58,33.55,33.55,335698.0,27.3955,27.4036,27.3792,27.3792,335698.0
2016-07-20 14:00:00,33.56,33.57,33.52,33.55,560192.0,27.3873,27.3955,27.3547,27.3792,560192.0
2016-07-20 14:30:00,33.55,33.58,33.52,33.56,681572.0,27.3792,27.4036,27.3547,27.3873,681572.0
2016-07-20 15:00:00,33.55,33.59,33.55,33.57,651634.0,27.3792,27.4118,27.3792,27.3955,651634.0
2016-07-20 15:30:00,33.57,33.6,33.55,33.57,1523070.0,27.3955,27.42,27.3792,27.3955,1523070.0
2016-07-21 09:30:00,33.49,33.5,33.31,33.38,1602814.0,27.3302,27.3384,27.1833,27.2404,1602814.0
2016-07-21 10:00:00,33.38,33.58,33.35,33.58,1118862.0,27.2404,27.4036,27.2159,27.4036,1118862.0
2016-07-21 10:30:00,33.58,33.63,33.58,33.62,785190.0,27.4036,27.4444,27.4036,27.4363,785190.0
2016-07-21 11:00:00,33.62,33.68,33.6,33.67,833180.0,27.4363,27.4852,27.42,27.4771,833180.0
2016-07-21 11:30:00,33.67,33.67,33.55,33.6,843500.0,27.4771,27.4771,27.3792,27.42,843500.0
2016-07-21 12:00:00,33.6,33.61,33.57,33.59,577344.0,27.42,27.4281,27.3955,27.4118,577344.0
2016-07-21 12:30:00,33.59,33.6,33.58,33.59,390076.0,27.4118,27.42,27.4036,27.4118,390076.0
2016-07-21 13:00:00,33.59,33.59,33.52,33.54,435430.0,27.4118,27.4118,27.3547,27.371,435430.0
2016-07-21 13:30:00,33.54,33.57,33.46,33.5,609210.0,27.371,27.3955,27.3057,27.3384,609210.0
2016-07-21 14:00:00,33.5,33.51,33.45,33.49,557672.0,27.3384,27.3465,27.2975,27.3302,557672.0
2016-07-21 14:30:00,33.49,33.51,33.44,33.49,1185242.0,27.3302,27.3465,27.2894,27.3302,1185242.0
2016-07-21 15:00:00,33.49,33.5,33.45,33.5,949050.0,27.3302,27.3384,27.2975,27.3384,949050.0
2016-07-21 15:30:00,33.5,33.52,33.47,33.52,2165118.0,27.3384,27.3547,27.3139,27.3547,2165118.0
2016-07-22 09:30:00,33.65,33.88,33.52,33.78,1928722.0,27.4608,27.6485,27.3547,27.5669,1928722.0
2016-07-22 10:00:00,33.78,33.84,33.73,33.83,1007100.0,27.5669,27.6158,27.526,27.6077,1007100.0
2016-07-22 10:30:00,33.83,33.87,33.76,33.76,684462.0,27.6077,27.6403,27.5505,27.5505,684462.0
2016-07-22 11:00:00,33.76,33.76,33.63,33.65,891494.0,27.5505,27.5505,27.4444,27.4608,891494.0
2016-07-22 11:30:00,33.65,33.72,33.63,33.7,737144.0,27.4608,27.5179,27.4444,27.5016,737144.0
2016-07-22 12:00:00,33.7,33.73,33.68,33.7,472028.0,27.5016,27.526,27.4852,27.5016,472028.0
2016-07-22 12:30:00,33.7,33.7,33.65,33.65,376048.0,27.5016,27.5016,27.4608,27.4608,376048.0
2016-07-22 13:00:00,33.65,33.71,33.63,33.7,360304.0,27.4608,27.5097,27.4444,27.5016,360304.0
2016-07-22 13:30:00,33.69,33.71,33.62,33.7,529470.0,27.4934,27.5097,27.4363,27.5016,529470.0
2016-07-22 14:00:00,33.7,33.7,33.62,33.63,531868.0,27.5016,27.5016,27.4363,27.4444,531868.0
2016-07-22 14:30:00,33.63,33.72,33.61,33.7,1892484.0,27.4444,27.5179,27.4281,27.5016,1892484.0
2016-07-22 15:00:00,33.7,33.74,33.65,33.72,600554.0,27.5016,27.5342,27.4608,27.5179,600554.0
2016-07-22 15:30:00,33.72,33.74,33.68,33.73,1800686.0,27.5179,27.5342,27.4852,27.526,1800686.0
2016-07-25 09:30:00,33.78,33.85,33.64,33.79,1137156.0,27.5669,27.624,27.4526,27.575,1137156.0
2016-07-25 10:00:00,33.79,33.84,33.68,33.73,590564.0,27.575,27.6158,27.4852,27.526,590564.0
2016-07-25 10:30:00,33.73,33.73,33.65,33.67,420058.0,27.526,27.526,27.4608,27.4771,420058.0
2016-07-25 11:00:00,33.67,33.75,33.65,33.72,431338.0,27.4771,27.5424,27.4608,27.5179,431338.0
2016-07-25 11:30:00,33.72,33.76,33.67,33.68,493280.0,27.5179,27.5505,27.4771,27.4852,493280.0
2016-07-25 12:00:00,33.68,33.73,33.66,33.71,409050.0,27.4852,27.526,27.4689,27.5097,409050.0
2016-07-25 12:30:00,33.71,33.79,33.71,33.76,374296.0,27.5097,27.575,27.5097,27.5505,374296.0
2016-07-25 13:00:00,33.76,33.81,33.73,33.81,446850.0,27.5505,27.5913,27.526,27.5913,446850.0
2016-07-25 13:30:00,33.81,33.81,33.76,33.79,734606.0,27.5913,27.5913,27.5505,27.575,734606.0
2016-07-25 14:00:00,33.78,33.81,33.74,33.74,517234.0,27.5669,27.5913,27.5342,27.5342,517234.0
2016-07-25 14:30:00,33.74,33.79,33.74,33.74,461432.0,27.5342,27.575,27.5342,27.5342,461432.0
2016-07-25 15:00:00,33.74,33.76,33.71,33.73,732988.0,27.5342,27.5505,27.5097,27.526,732988.0
2016-07-25 15:30:00,33.73,33.75,33.71,33.74,1877848.0,27.526,27.5424,27.5097,27.5342,1877848.0
2016-07-26 09:30:00,33.68,33.74,33.62,33.64,1055328.0,27.4852,27.5342,27.4363,27.4526,1055328.0
2016-07-26 10:00:00,33.64,33.68,33.55,33.56,1068024.0,27.4526,27.4852,27.3792,27.3873,1068024.0
2016-07-26 10:30:00,33.57,33.6,33.35,33.35,872516.0,27.3955,27.42,27.2159,27.2159,872516.0
2016-07-26 11:00:00,33.35,33.56,33.33,33.54,933254.0,27.2159,27.3873,27.1996,27.371,933254.0
2016-07-26 11:30:00,33.54,33.55,33.47,33.54,1012376.0,27.371,27.3792,27.3139,27.371,1012376.0
2016-07-26 12:00:00,33.54,33.62,33.52,33.6,703624.0,27.371,27.4363,27.3547,27.42,703624.0
2016-07-26 12:30:00,33.6,33.62,33.56,33.57,427536.0,27.42,27.4363,27.3873,27.3955,427536.0
2016-07-26 13:00:00,33.57,33.63,33.49,33.52,509440.0,27.3955,27.4444,27.3302,27.3547,509440.0
2016-07-26 13:30:00,33.52,33.57,33.51,33.56,615160.0,27.3547,27.3955,27.3465,27.3873,615160.0
2016-07-26 14:00:00,33.56,33.6,33.51,33.58,771882.0,27.3873,27.42,27.3465,27.4036,771882.0
2016-07-26 14:30:00,33.58,33.62,33.52,33.52,1020542.0,27.4036,27.4363,27.3547,27.3547,1020542.0
2016-07-26 15:00:00,33.52,33.57,33.51,33.56,1870436.0,27.3547,27.3955,27.3465,27.3873,1870436.0
2016-07-26 15:30:00,33.56,33.62,33.55,33.58,3058406.0,27.3873,27.4363,27.3792,27.4036,3058406.0
2016-07-27 09:30:00,34.01,34.1,33.26,33.74,4487388.0,27.7545,27.828,27.1425,27.5342,4487388.0
2016-07-27 10:00:00,33.74,33.96,33.72,33.96,2585686.0,27.5342,27.7137,27.5179,27.7137,2585686.0
2016-07-27 10:30:00,33.96,34.0,33.78,33.95,1355784.0,27.7137,27.7464,27.5669,27.7056,1355784.0
2016-07-27 11:00:00,33.95,34.16,33.9,34.07,2115186.0,27.7056,27.877,27.6648,27.8035,2115186.0
2016-07-27 11:30:00,34.08,34.09,33.97,33.98,838080.0,27.8117,27.8198,27.7219,27.7301,838080.0
2016-07-27 12:00:00,33.98,33.99,33.91,33.96,666594.0,27.7301,27.7382,27.6729,27.7137,666594.0
2016-07-27 12:30:00,33.97,33.97,33.92,33.93,508376.0,27.7219,27.7219,27.6811,27.6893,508376.0
2016-07-27 13:00:00,33.93,33.94,33.79,33.83,1018678.0,27.6893,27.6974,27.575,27.6077,1018678.0
2016-07-27 13:30:00,33.82,33.88,33.8,33.88,865404.0,27.5995,27.6485,27.5832,27.6485,865404.0
2016-07-27 14:00:00,33.88,34.02,33.8,33.97,1011560.0,27.6485,27.7627,27.5832,27.7219,1011560.0
2016-07-27 14:30:00,33.98,34.02,33.91,33.94,747880.0,27.7301,27.7627,27.6729,27.6974,747880.0
2016-07-27 15:00:00,33.95,33.98,33.91,33.97,922394.0,27.7056,27.7301,27.6729,27.7219,922394.0
2016-07-27 15:30:00,33.97,34.07,33.94,33.97,3312444.0,27.7219,27.8035,27.6974,27.7219,3312444.0
2016-07-28 09:30:00,33.95,34.0,33.84,33.98,1258118.0,27.7056,27.7464,27.6158,27.7301,1258118.0
2016-07-28 10:00:00,33.98,34.06,33.96,34.02,1105104.0,27.7301,27.7954,27.7137,27.7627,1105104.0
2016-07-28 10:30:00,34.02,34.14,33.98,34.12,1873110.0,27.7627,27.8606,27.7301,27.8443,1873110.0
2016-07-28 11:00:00,34.12,34.18,34.09,34.17,1186834.0,27.8443,27.8933,27.8198,27.8851,1186834.0
2016-07-28 11:30:00,34.17,34.17,34.13,34.15,1157690.0,27.8851,27.8851,27.8525,27.8688,1157690.0
2016-07-28 12:00:00,34.15,34.16,34.08,34.1,585626.0,27.8688,27.877,27.8117,27.828,585626.0
2016-07-28 12:30:00,34.1,34.12,34.06,34.09,572780.0,27.828,27.8443,27.7954,27.8198,572780.0
2016-07-28 13:00:00,34.09,34.12,34.07,34.09,528230.0,27.8198,27.8443,27.8035,27.8198,528230.0
2016-07-28 13:30:00,34.1,34.11,34.02,34.08,653086.0,27.828,27.8362,27.7627,27.8117,653086.0
2016-07-28 14:00:00,34.08,34.1,34.05,34.08,670476.0,27.8117,27.828,27.7872,27.8117,670476.0
2016-07-28 14:30:00,34.08,34.11,34.04,34.04,1001196.0,27.8117,27.8362,27.779,27.779,1001196.0
2016-07-28 15:00:00,34.04,34.06,33.95,33.96,950928.0,27.779,27.7954,27.7056,27.7137,950928.0
2016-07-28 15:30:00,33.96,34.01,33.92,33.93,3092968.0,27.7137,27.7545,27.6811,27.6893,3092968.0
2016-07-29 09:30:00,33.94,33.97,33.8,33.81,1301814.0,27.6974,27.7219,27.5832,27.5913,1301814.0
2016-07-29 10:00:00,33.81,33.82,33.66,33.74,1658978.0,27.5913,27.5995,27.4689,27.5342,1658978.0
2016-07-29 10:30:00,33.74,33.85,33.74,33.78,923468.0,27.5342,27.624,27.5342,27.5669,923468.0
2016-07-29 11:00:00,33.78,33.85,33.72,33.72,791870.0,27.5669,27.624,27.5179,27.5179,791870.0
2016-07-29 11:30:00,33.72,33.73,33.59,33.64,973932.0,27.5179,27.526,27.4118,27.4526,973932.0
2016-07-29 12:00:00,33.64,33.66,33.57,33.6,1134378.0,27.4526,27.4689,27.3955,27.42,1134378.0
2016-07-29 12:30:00,33.59,33.6,33.57,33.59,540118.0,27.4118,27.42,27.3955,27.4118,540118.0
2016-07-29 13:00:00,33.59,33.65,33.58,33.62,681204.0,27.4118,27.4608,27.4036,27.4363,681204.0
2016-07-29 13:30:00,33.62,33.64,33.59,33.6,409530.0,27.4363,27.4526,27.4118,27.42,409530.0
2016-07-29 14:00:00,33.6,33.65,33.58,33.62,612476.0,27.42,27.4608,27.4036,27.4363,612476.0
2016-07-29 14:30:00,33.62,33.63,33.56,33.59,754486.0,27.4363,27.4444,27.3873,27.4118,754486.0
2016-07-29 15:00:00,33.59,33.61,33.56,33.6,919974.0,27.4118,27.4281,27.3873,27.42,919974.0
2016-07-29 15:30:00,33.6,33.68,33.54,33.62,3696488.0,27.42,27.4852,27.371,27.4363,3696488.0
2016-08-01 09:30:00,33.7,33.88,33.67,33.79,976080.0,27.5016,27.6485,27.4771,27.575,976080.0
2016-08-01 10:00:00,33.77,33.87,33.73,33.84,838538.0,27.5587,27.6403,27.526,27.6158,838538.0
2016-08-01 10:30:00,33.83,33.88,33.8,33.85,603756.0,27.6077,27.6485,27.5832,27.624,603756.0
2016-08-01 11:00:00,33.84,33.88,33.81,33.85,603292.0,27.6158,27.6485,27.5913,27.624,603292.0
2016-08-01 11:30:00,33.85,33.85,33.74,33.77,590008.0,27.624,27.624,27.5342,27.5587,590008.0
2016-08-01 12:00:00,33.77,33.77,33.68,33.72,819486.0,27.5587,27.5587,27.4852,27.5179,819486.0
2016-08-01 12:30:00,33.72,33.74,33.7,33.73,453334.0,27.5179,27.5342,27.5016,27.526,453334.0
2016-08-01 13:00:00,33.73,33.77,33.69,33.74,478900.0,27.526,27.5587,27.4934,27.5342,478900.0
2016-08-01 13:30:00,33.73,33.8,33.69,33.77,826528.0,27.526,27.5832,27.4934,27.5587,826528.0
2016-08-01 14:00:00,33.78,33.84,33.74,33.78,535382.0,27.5669,27.6158,27.5342,27.5669,535382.0
2016-08-01 14:30:00,33.78,33.85,33.77,33.85,518116.0,27.5669,27.624,27.5587,27.624,518116.0
2016-08-01 15:00:00,33.85,33.85,33.74,33.76,942568.0,27.624,27.624,27.5342,27.5505,942568.0
2016-08-01 15:30:00,33.76,33.84,33.74,33.77,1834612.0,27.5505,27.6158,27.5342,27.5587,1834612.0
2016-08-02 09:30:00,33.8,33.82,33.51,33.6,1262898.0,27.5832,27.5995,27.3465,27.42,1262898.0
2016-08-02 10:00:00,33.6,33.65,33.56,33.6,689606.0,27.42,27.4608,27.3873,27.42,689606.0
2016-08-02 10:30:00,33.59,33.63,33.52,33.54,700002.0,27.4118,27.4444,27.3547,27.371,700002.0
2016-08-02 11:00:00,33.54,33.59,33.52,33.57,615612.0,27.371,27.4118,27.3547,27.3955,615612.0
2016-08-02 11:30:00,33.57,33.6,33.54,33.55,673270.0,27.3955,27.42,27.371,27.3792,673270.0
2016-08-02 12:00:00,33.55,33.57,33.5,33.52,431878.0,27.3792,27.3955,27.3384,27.3547,431878.0
2016-08-02 12:30:00,33.52,33.59,33.5,33.53,508682.0,27.3547,27.4118,27.3384,27.3628,508682.0
2016-08-02 13:00:00,33.53,33.54,33.45,33.48,606380.0,27.3628,27.371,27.2975,27.322,606380.0
2016-08-02 13:30:00,33.48,33.51,33.45,33.48,443182.0,27.322,27.3465,27.2975,27.322,443182.0
2016-08-02 14:00:00,33.48,33.57,33.46,33.54,516284.0,27.322,27.3955,27.3057,27.371,516284.0
2016-08-02 14:30:00,33.54,33.62,33.53,33.59,1002834.0,27.371,27.4363,27.3628,27.4118,1002834.0
2016-08-02 15:00:00,33.59,33.6,33.52,33.52,642158.0,27.4118,27.42,27.3547,27.3547,642158.0
2016-08-02 15:30:00,33.52,33.55,33.45,33.46,2560746.0,27.3547,27.3792,27.2975,27.3057,2560746.0
2016-08-03 09:30:00,33.51,33.58,33.46,33.54,1250782.0,27.3465,27.4036,27.3057,27.371,1250782.0
2016-08-03 10:00:00,33.54,33.63,33.51,33.59,801882.0,27.371,27.4444,27.3465,27.4118,801882.0
2016-08-03 10:30:00,33.59,33.65,33.5,33.51,608878.0,27.4118,27.4608,27.3384,27.3465,608878.0
2016-08-03 11:00:00,33.51,33.51,33.41,33.41,631000.0,27.3465,27.3465,27.2649,27.2649,631000.0
2016-08-03 11:30:00,33.41,33.42,33.22,33.23,1523914.0,27.2649,27.2731,27.1099,27.118,1523914.0
2016-08-03 12:00:00,33.23,33.28,33.21,33.22,1191186.0,27.118,27.1588,27.1017,27.1099,1191186.0
2016-08-03 12:30:00,33.22,33.33,33.21,33.32,847940.0,27.1099,27.1996,27.1017,27.1915,847940.0
2016-08-03 13:00:00,33.32,33.41,33.31,33.4,514526.0,27.1915,27.2649,27.1833,27.2567,514526.0
2016-08-03 13:30:00,33.4,33.42,33.36,33.37,557680.0,27.2567,27.2731,27.2241,27.2323,557680.0
2016-08-03 14:00:00,33.37,33.37,33.32,33.35,669820.0,27.2323,27.2323,27.1915,27.2159,669820.0
2016-08-03 14:30:00,33.35,33.37,33.32,33.33,707926.0,27.2159,27.2323,27.1915,27.1996,707926.0
2016-08-03 15:00:00,33.32,33.35,33.31,33.33,878202.0,27.1915,27.2159,27.1833,27.1996,878202.0
2016-08-03 15:30:00,33.34,33.43,33.33,33.42,2135380.0,27.2078,27.2812,27.1996,27.2731,2135380.0
2016-08-04 09:30:00,33.34,33.55,33.34,33.49,1119236.0,27.2078,27.3792,27.2078,27.3302,1119236.0
2016-08-04 10:00:00,33.49,33.55,33.46,33.55,1126114.0,27.3302,27.3792,27.3057,27.3792,1126114.0
2016-08-04 10:30:00,33.55,33.63,33.54,33.63,585940.0,27.3792,27.4444,27.371,27.4444,585940.0
2016-08-04 11:00:00,33.63,33.63,33.55,33.56,557062.0,27.4444,27.4444,27.3792,27.3873,557062.0
2016-08-04 11:30:00,33.56,33.58,33.51,33.57,621108.0,27.3873,27.4036,27.3465,27.3955,621108.0
2016-08-04 12:00:00,33.56,33.57,33.47,33.48,538882.0,27.3873,27.3955,27.3139,27.322,538882.0
2016-08-04 12:30:00,33.47,33.48,33.45,33.47,542708.0,27.3139,27.322,27.2975,27.3139,542708.0
2016-08-04 13:00:00,33.47,33.48,33.41,33.45,500480.0,27.3139,27.322,27.2649,27.2975,500480.0
2016-08-04 13:30:00,33.45,33.5,33.41,33.5,554736.0,27.2975,27.3384,27.2649,27.3384,554736.0
2016-08-04 14:00:00,33.5,33.52,33.49,33.51,616750.0,27.3384,27.3547,27.3302,27.3465,616750.0
2016-08-04 14:30:00,33.51,33.58,33.5,33.58,725932.0,27.3465,27.4036,27.3384,27.4036,725932.0
2016-08-04 15:00:00,33.57,33.59,33.55,33.58,650232.0,27.3955,27.4118,27.3792,27.4036,650232.0
2016-08-04 15:30:00,33.58,33.63,33.57,33.6,2061796.0,27.4036,27.4444,27.3955,27.42,2061796.0
2016-08-05 09:30:00,33.77,33.89,33.57,33.88,1494860.0,27.5587,27.6566,27.3955,27.6485,1494860.0
2016-08-05 10:00:00,33.88,33.91,33.84,33.86,1010634.0,27.6485,27.6729,27.6158,27.6321,1010634.0
2016-08-05 10:30:00,33.85,33.87,33.74,33.78,1149426.0,27.624,27.6403,27.5342,27.5669,1149426.0
2016-08-05 11:00:00,33.79,33.81,33.72,33.73,682634.0,27.575,27.5913,27.5179,27.526,682634.0
2016-08-05 11:30:00,33.73,33.77,33.71,33.72,575382.0,27.526,27.5587,27.5097,27.5179,575382.0
2016-08-05 12:00:00,33.71,33.73,33.65,33.68,447622.0,27.5097,27.526,27.4608,27.4852,447622.0
2016-08-05 12:30:00,33.68,33.7,33.63,33.68,518372.0,27.4852,27.5016,27.4444,27.4852,518372.0
2016-08-05 13:00:00,33.68,33.7,33.64,33.65,367230.0,27.4852,27.5016,27.4526,27.4608,367230.0
2016-08-05 13:30:00,33.65,33.69,33.6,33.67,723388.0,27.4608,27.4934,27.42,27.4771,723388.0
2016-08-05 14:00:00,33.67,33.69,33.62,33.64,470374.0,27.4771,27.4934,27.4363,27.4526,470374.0
2016-08-05 14:30:00,33.64,33.68,33.63,33.65,560788.0,27.4526,27.4852,27.4444,27.4608,560788.0
2016-08-05 15:00:00,33.66,33.76,33.65,33.72,846166.0,27.4689,27.5505,27.4608,27.5179,846166.0
2016-08-05 15:30:00,33.73,33.74,33.68,33.7,1785388.0,27.526,27.5342,27.4852,27.5016,1785388.0
2016-08-08 09:30:00,33.57,33.57,33.41,33.49,1372162.0,27.3955,27.3955,27.2649,27.3302,1372162.0
2016-08-08 10:00:00,33.49,33.5,33.44,33.48,816768.0,27.3302,27.3384,27.2894,27.322,816768.0
2016-08-08 10:30:00,33.48,33.48,33.38,33.4,1326754.0,27.322,27.322,27.2404,27.2567,1326754.0
2016-08-08 11:00:00,33.4,33.54,33.38,33.51,1230320.0,27.2567,27.371,27.2404,27.3465,1230320.0
2016-08-08 11:30:00,33.51,33.59,33.46,33.56,648326.0,27.3465,27.4118,27.3057,27.3873,648326.0
2016-08-08 12:00:00,33.55,33.58,33.5,33.58,299644.0,27.3792,27.4036,27.3384,27.4036,299644.0
2016-08-08 12:30:00,33.58,33.59,33.52,33.59,452736.0,27.4036,27.4118,27.3547,27.4118,452736.0
2016-08-08 13:00:00,33.59,33.6,33.56,33.56,356374.0,27.4118,27.42,27.3873,27.3873,356374.0
2016-08-08 13:30:00,33.56,33.57,33.53,33.55,491406.0,27.3873,27.3955,27.3628,27.3792,491406.0
2016-08-08 14:00:00,33.56,33.56,33.49,33.51,441216.0,27.3873,27.3873,27.3302,27.3465,441216.0
2016-08-08 14:30:00,33.51,33.52,33.49,33.5,459130.0,27.3465,27.3547,27.3302,27.3384,459130.0
2016-08-08 15:00:00,33.5,33.55,33.49,33.55,805880.0,27.3384,27.3792,27.3302,27.3792,805880.0
2016-08-08 15:30:00,33.55,33.59,33.52,33.54,2113512.0,27.3792,27.4118,27.3547,27.371,2113512.0
2016-08-09 09:30:00,33.59,33.7,33.45,33.65,964696.0,27.4118,27.5016,27.2975,27.4608,964696.0
2016-08-09 10:00:00,33.65,33.69,33.57,33.59,942060.0,27.4608,27.4934,27.3955,27.4118,942060.0
2016-08-09 10:30:00,33.6,33.67,33.58,33.6,793258.0,27.42,27.4771,27.4036,27.42,793258.0
2016-08-09 11:00:00,33.6,33.69,33.6,33.65,1175998.0,27.42,27.4934,27.42,27.4608,1175998.0
2016-08-09 11:30:00,33.64,33.71,33.64,33.66,1548364.0,27.4526,27.5097,27.4526,27.4689,1548364.0
2016-08-09 12:00:00,33.66,33.7,33.52,33.58,838218.0,27.4689,27.5016,27.3547,27.4036,838218.0
2016-08-09 12:30:00,33.58,33.6,33.52,33.57,594314.0,27.4036,27.42,27.3547,27.3955,594314.0
2016-08-09 13:00:00,33.57,33.61,33.54,33.55,628864.0,27.3955,27.4281,27.371,27.3792,628864.0
2016-08-09 13:30:00,33.55,33.6,33.52,33.55,677048.0,27.3792,27.42,27.3547,27.3792,677048.0
2016-08-09 14:00:00,33.56,33.56,33.49,33.52,964774.0,27.3873,27.3873,27.3302,27.3547,964774.0
2016-08-09 14:30:00,33.52,33.52,33.44,33.47,872710.0,27.3547,27.3547,27.2894,27.3139,872710.0
2016-08-09 15:00:00,33.47,33.48,33.42,33.44,841178.0,27.3139,27.322,27.2731,27.2894,841178.0
2016-08-09 15:30:00,33.44,33.5,33.44,33.46,2509908.0,27.2894,27.3384,27.2894,27.3057,2509908.0
2016-08-10 09:30:00,33.45,33.48,33.33,33.41,1227950.0,27.2975,27.322,27.1996,27.2649,1227950.0
2016-08-10 10:00:00,33.42,33.65,33.41,33.52,1101386.0,27.2731,27.4608,27.2649,27.3547,1101386.0
2016-08-10 10:30:00,33.52,33.56,33.43,33.47,798308.0,27.3547,27.3873,27.2812,27.3139,798308.0
2016-08-10 11:00:00,33.48,33.51,33.34,33.35,661938.0,27.322,27.3465,27.2078,27.2159,661938.0
2016-08-10 11:30:00,33.36,33.38,33.32,33.36,741054.0,27.2241,27.2404,27.1915,27.2241,741054.0
2016-08-10 12:00:00,33.36,33.43,33.35,33.4,568376.0,27.2241,27.2812,27.2159,27.2567,568376.0
2016-08-10 12:30:00,33.4,33.49,33.4,33.49,419064.0,27.2567,27.3302,27.2567,27.3302,419064.0
2016-08-10 13:00:00,33.49,33.5,33.45,33.45,752042.0,27.3302,27.3384,27.2975,27.2975,752042.0
2016-08-10 13:30:00,33.45,33.49,33.45,33.45,370144.0,27.2975,27.3302,27.2975,27.2975,370144.0
2016-08-10 14:00:00,33.45,33.5,33.43,33.5,892886.0,27.2975,27.3384,27.2812,27.3384,892886.0
2016-08-10 14:30:00,33.49,33.59,33.48,33.59,799722.0,27.3302,27.4118,27.322,27.4118,799722.0
2016-08-10 15:00:00,33.58,33.68,33.56,33.65,1005690.0,27.4036,27.4852,27.3873,27.4608,1005690.0
2016-08-10 15:30:00,33.66,33.67,33.59,33.62,2424030.0,27.4689,27.4771,27.4118,27.4363,2424030.0
2016-08-11 09:30:00,33.63,33.85,33.59,33.77,1031782.0,27.4444,27.624,27.4118,27.5587,1031782.0
2016-08-11 10:00:00,33.77,33.77,33.66,33.69,593866.0,27.5587,27.5587,27.4689,27.4934,593866.0
2016-08-11 10:30:00,33.69,33.79,33.69,33.74,378930.0,27.4934,27.575,27.4934,27.5342,378930.0
2016-08-11 11:00:00,33.74,33.75,33.7,33.71,325382.0,27.5342,27.5424,27.5016,27.5097,325382.0
2016-08-11 11:30:00,33.71,33.77,33.66,33.67,508912.0,27.5097,27.5587,27.4689,27.4771,508912.0
2016-08-11 12:00:00,33.67,33.69,33.65,33.67,388716.0,27.4771,27.4934,27.4608,27.4771,388716.0
2016-08-11 12:30:00,33.67,33.69,33.63,33.68,383532.0,27.4771,27.4934,27.4444,27.4852,383532.0
2016-08-11 13:00:00,33.69,33.72,33.66,33.67,437388.0,27.4934,27.5179,27.4689,27.4771,437388.0
2016-08-11 13:30:00,33.67,33.73,33.65,33.7,473982.0,27.4771,27.526,27.4608,27.5016,473982.0
2016-08-11 14:00:00,33.7,33.74,33.7,33.72,553802.0,27.5016,27.5342,27.5016,27.5179,553802.0
2016-08-11 14:30:00,33.72,33.76,33.71,33.75,650270.0,27.5179,27.5505,27.5097,27.5424,650270.0
2016-08-11 15:00:00,33.74,33.88,33.74,33.88,1121042.0,27.5342,27.6485,27.5342,27.6485,1121042.0
2016-08-11 15:30:00,33.87,33.9,33.84,33.84,2246002.0,27.6403,27.6648,27.6158,27.6158,2246002.0
2016-08-12 09:30:00,33.69,33.9,33.66,33.88,1033760.0,27.4934,27.6648,27.4689,27.6485,1033760.0
2016-08-12 10:00:00,33.88,33.9,33.8,33.85,569278.0,27.6485,27.6648,27.5832,27.624,569278.0
2016-08-12 10:30:00,33.85,33.88,33.8,33.87,426518.0,27.624,27.6485,27.5832,27.6403,426518.0
2016-08-12 11:00:00,33.87,33.89,33.82,33.85,279586.0,27.6403,27.6566,27.5995,27.624,279586.0
2016-08-12 11:30:00,33.85,33.87,33.77,33.79,420546.0,27.624,27.6403,27.5587,27.575,420546.0
2016-08-12 12:00:00,33.79,33.83,33.77,33.82,294722.0,27.575,27.6077,27.5587,27.5995,294722.0
2016-08-12 12:30:00,33.82,33.85,33.81,33.81,445654.0,27.5995,27.624,27.5913,27.5913,445654.0
2016-08-12 13:00:00,33.81,33.82,33.74,33.76,237484.0,27.5913,27.5995,27.5342,27.5505,237484.0
2016-08-12 13:30:00,33.76,33.77,33.71,33.73,296344.0,27.5505,27.5587,27.5097,27.526,296344.0
2016-08-12 14:00:00,33.72,33.78,33.71,33.76,322348.0,27.5179,27.5669,27.5097,27.5505,322348.0
2016-08-12 14:30:00,33.76,33.77,33.74,33.77,307160.0,27.5505,27.5587,27.5342,27.5587,307160.0
2016-08-12 15:00:00,33.77,33.79,33.74,33.76,426884.0,27.5587,27.575,27.5342,27.5505,426884.0
2016-08-12 15:30:00,33.76,33.77,33.72,33.76,1334788.0,27.5505,27.5587,27.5179,27.5505,1334788.0
2016-08-15 09:30:00,33.76,33.91,33.73,33.84,738498.0,27.5505,27.6729,27.526,27.6158,738498.0
2016-08-15 10:00:00,33.84,33.91,33.81,33.91,492630.0,27.6158,27.6729,27.5913,27.6729,492630.0
2016-08-15 10:30:00,33.91,33.97,33.91,33.97,688708.0,27.6729,27.7219,27.6729,27.7219,688708.0
2016-08-15 11:00:00,33.97,33.98,33.92,33.93,542096.0,27.7219,27.7301,27.6811,27.6893,542096.0
2016-08-15 11:30:00,33.93,33.95,33.83,33.83,465046.0,27.6893,27.7056,27.6077,27.6077,465046.0
2016-08-15 12:00:00,33.84,33.88,33.83,33.85,432876.0,27.6158,27.6485,27.6077,27.624,432876.0
2016-08-15 12:30:00,33.85,33.85,33.81,33.85,319118.0,27.624,27.624,27.5913,27.624,319118.0
2016-08-15 13:00:00,33.84,33.86,33.79,33.83,389056.0,27.6158,27.6321,27.575,27.6077,389056.0
2016-08-15 13:30:00,33.83,33.84,33.77,33.77,343892.0,27.6077,27.6158,27.5587,27.5587,343892.0
2016-08-15 14:00:00,33.78,33.81,33.77,33.81,554914.0,27.5669,27.5913,27.5587,27.5913,554914.0
2016-08-15 14:30:00,33.81,33.82,33.78,33.81,521294.0,27.5913,27.5995,27.5669,27.5913,521294.0
2016-08-15 15:00:00,33.81,33.82,33.78,33.81,618204.0,27.5913,27.5995,27.5669,27.5913,618204.0
2016-08-15 15:30:00,33.81,33.82,33.75,33.76,1619682.0,27.5913,27.5995,27.5424,27.5505,1619682.0
2016-08-16 09:30:00,33.62,33.74,33.58,33.69,995560.0,27.4363,27.5342,27.4036,27.4934,995560.0
2016-08-16 10:00:00,33.69,33.78,33.68,33.74,529772.0,27.4934,27.5669,27.4852,27.5342,529772.0
2016-08-16 10:30:00,33.74,33.8,33.71,33.76,320218.0,27.5342,27.5832,27.5097,27.5505,320218.0
2016-08-16 11:00:00,33.76,33.83,33.74,33.79,601984.0,27.5505,27.6077,27.5342,27.575,601984.0
2016-08-16 11:30:00,33.79,33.81,33.72,33.76,692344.0,27.575,27.5913,27.5179,27.5505,692344.0
2016-08-16 12:00:00,33.75,33.77,33.67,33.69,357364.0,27.5424,27.5587,27.4771,27.4934,357364.0
2016-08-16 12:30:00,33.69,33.77,33.69,33.75,260420.0,27.4934,27.5587,27.4934,27.5424,260420.0
2016-08-16 13:00:00,33.75,33.76,33.68,33.7,379984.0,27.5424,27.5505,27.4852,27.5016,379984.0
2016-08-16 13:30:00,33.69,33.74,33.68,33.72,316656.0,27.4934,27.5342,27.4852,27.5179,316656.0
2016-08-16 14:00:00,33.73,33.76,33.65,33.71,577510.0,27.526,27.5505,27.4608,27.5097,577510.0
2016-08-16 14:30:00,33.71,33.76,33.69,33.76,523936.0,27.5097,27.5505,27.4934,27.5505,523936.0
2016-08-16 15:00:00,33.76,33.77,33.71,33.72,445000.0,27.5505,27.5587,27.5097,27.5179,445000.0
2016-08-16 15:30:00,33.72,33.75,33.66,33.66,1448062.0,27.5179,27.5424,27.4689,27.4689,1448062.0
2016-08-17 09:30:00,33.65,33.77,33.61,33.62,978586.0,27.4608,27.5587,27.4281,27.4363,978586.0
2016-08-17 10:00:00,33.62,33.66,33.58,33.63,534460.0,27.4363,27.4689,27.4036,27.4444,534460.0
2016-08-17 10:30:00,33.63,33.66,33.59,33.62,622742.0,27.4444,27.4689,27.4118,27.4363,622742.0
2016-08-17 11:00:00,33.62,33.63,33.52,33.55,461448.0,27.4363,27.4444,27.3547,27.3792,461448.0
2016-08-17 11:30:00,33.55,33.6,33.52,33.59,438402.0,27.3792,27.42,27.3547,27.4118,438402.0
2016-08-17 12:00:00,33.59,33.68,33.58,33.67,413214.0,27.4118,27.4852,27.4036,27.4771,413214.0
2016-08-17 12:30:00,33.68,33.78,33.66,33.76,717754.0,27.4852,27.5669,27.4689,27.5505,717754.0
2016-08-17 13:00:00,33.76,33.79,33.74,33.77,501936.0,27.5505,27.575,27.5342,27.5587,501936.0
2016-08-17 13:30:00,33.77,33.88,33.77,33.82,588794.0,27.5587,27.6485,27.5587,27.5995,588794.0
2016-08-17 14:00:00,33.81,33.94,33.72,33.87,892552.0,27.5913,27.6974,27.5179,27.6403,892552.0
2016-08-17 14:30:00,33.88,33.91,33.83,33.85,512524.0,27.6485,27.6729,27.6077,27.624,512524.0
2016-08-17 15:00:00,33.85,33.85,33.79,33.84,745362.0,27.624,27.624,27.575,27.6158,745362.0
2016-08-17 15:30:00,33.84,33.93,33.82,33.88,1492392.0,27.6158,27.6893,27.5995,27.6485,1492392.0
2016-08-18 09:30:00,33.94,33.94,33.72,33.87,1142388.0,27.6974,27.6974,27.5179,27.6403,1142388.0
2016-08-18 10:00:00,33.87,33.92,33.78,33.79,639606.0,27.6403,27.6811,27.5669,27.575,639606.0
2016-08-18 10:30:00,33.79,33.8,33.74,33.78,539222.0,27.575,27.5832,27.5342,27.5669,539222.0
2016-08-18 11:00:00,33.79,33.79,33.62,33.68,951950.0,27.575,27.575,27.4363,27.4852,951950.0
2016-08-18 11:30:00,33.68,33.7,33.65,33.66,426904.0,27.4852,27.5016,27.4608,27.4689,426904.0
2016-08-18 12:00:00,33.66,33.67,33.59,33.59,522146.0,27.4689,27.4771,27.4118,27.4118,522146.0
2016-08-18 12:30:00,33.59,33.6,33.54,33.59,439376.0,27.4118,27.42,27.371,27.4118,439376.0
2016-08-18 13:00:00,33.58,33.69,33.58,33.67,557752.0,27.4036,27.4934,27.4036,27.4771,557752.0
2016-08-18 13:30:00,33.67,33.74,33.67,33.74,372290.0,27.4771,27.5342,27.4771,27.5342,372290.0
2016-08-18 14:00:00,33.73,33.74,33.69,33.69,379696.0,27.526,27.5342,27.4934,27.4934,379696.0
2016-08-18 14:30:00,33.69,33.73,33.66,33.71,378722.0,27.4934,27.526,27.4689,27.5097,378722.0
2016-08-18 15:00:00,33.71,33.74,33.69,33.69,413740.0,27.5097,27.5342,27.4934,27.4934,413740.0
2016-08-18 15:30:00,33.69,33.71,33.63,33.7,1692880.0,27.4934,27.5097,27.4444,27.5016,1692880.0
2016-08-19 09:30:00,33.71,33.71,33.27,33.28,3217330.0,27.5097,27.5097,27.1507,27.1588,3217330.0
2016-08-19 10:00:00,33.28,33.31,33.22,33.3,2038650.0,27.1588,27.1833,27.1099,27.1751,2038650.0
2016-08-19 10:30:00,33.3,33.47,33.3,33.43,1501296.0,27.1751,27.3139,27.1751,27.2812,1501296.0
2016-08-19 11:00:00,33.43,33.49,33.41,33.45,1004024.0,27.2812,27.3302,27.2649,27.2975,1004024.0
2016-08-19 11:30:00,33.45,33.47,33.33,33.34,1081260.0,27.2975,27.3139,27.1996,27.2078,1081260.0
2016-08-19 12:00:00,33.34,33.35,33.29,33.3,773910.0,27.2078,27.2159,27.167,27.1751,773910.0
2016-08-19 12:30:00,33.3,33.32,33.18,33.2,701728.0,27.1751,27.1915,27.0772,27.0935,701728.0
2016-08-19 13:00:00,33.2,33.2,33.09,33.16,962436.0,27.0935,27.0935,27.0038,27.0609,962436.0
2016-08-19 13:30:00,33.16,33.18,33.1,33.12,649136.0,27.0609,27.0772,27.0119,27.0282,649136.0
2016-08-19 14:00:00,33.12,33.16,33.12,33.15,821472.0,27.0282,27.0609,27.0282,27.0527,821472.0
2016-08-19 14:30:00,33.15,33.22,33.15,33.21,747906.0,27.0527,27.1099,27.0527,27.1017,747906.0
2016-08-19 15:00:00,33.21,33.21,33.15,33.16,1096316.0,27.1017,27.1017,27.0527,27.0609,1096316.0
2016-08-19 15:30:00,33.16,33.18,33.1,33.15,3970624.0,27.0609,27.0772,27.0119,27.0527,3970624.0
2016-08-22 09:30:00,33.17,33.19,32.91,33.02,1360384.0,27.069,27.0854,26.8569,26.9466,1360384.0
2016-08-22 10:00:00,33.02,33.23,33.02,33.19,891750.0,26.9466,27.118,26.9466,27.0854,891750.0
2016-08-22 10:30:00,33.19,33.24,33.17,33.23,573826.0,27.0854,27.1262,27.069,27.118,573826.0
2016-08-22 11:00:00,33.23,33.23,33.1,33.17,673592.0,27.118,27.118,27.0119,27.069,673592.0
2016-08-22 11:30:00,33.16,33.16,33.06,33.1,699410.0,27.0609,27.0609,26.9793,27.0119,699410.0
2016-08-22 12:00:00,33.09,33.24,33.05,33.19,648068.0,27.0038,27.1262,26.9711,27.0854,648068.0
2016-08-22 12:30:00,33.2,33.22,33.17,33.21,302926.0,27.0935,27.1099,27.069,27.1017,302926.0
2016-08-22 13:00:00,33.21,33.22,33.1,33.15,481002.0,27.1017,27.1099,27.0119,27.0527,481002.0
2016-08-22 13:30:00,33.15,33.2,33.1,33.18,441270.0,27.0527,27.0935,27.0119,27.0772,441270.0
2016-08-22 14:00:00,33.18,33.23,33.12,33.13,430190.0,27.0772,27.118,27.0282,27.0364,430190.0
2016-08-22 14:30:00,33.13,33.21,33.12,33.16,362204.0,27.0364,27.1017,27.0282,27.0609,362204.0
2016-08-22 15:00:00,33.16,33.22,33.16,33.2,458926.0,27.0609,27.1099,27.0609,27.0935,458926.0
2016-08-22 15:30:00,33.2,33.23,33.17,33.22,1620062.0,27.0935,27.118,27.069,27.1099,1620062.0
2016-08-23 09:30:00,33.35,33.36,33.09,33.1,1203532.0,27.2159,27.2241,27.0038,27.0119,1203532.0
2016-08-23 10:00:00,33.09,33.12,33.04,33.09,769142.0,27.0038,27.0282,26.963,27.0038,769142.0
2016-08-23 10:30:00,33.09,33.1,32.98,32.99,757960.0,27.0038,27.0119,26.914,26.9222,757960.0
2016-08-23 11:00:00,32.99,32.99,32.85,32.85,1567440.0,26.9222,26.9222,26.8079,26.8079,1567440.0
2016-08-23 11:30:00,32.85,32.85,32.77,32.82,1840910.0,26.8079,26.8079,26.7426,26.7834,1840910.0
2016-08-23 12:00:00,32.82,32.87,32.78,32.81,797370.0,26.7834,26.8242,26.7508,26.7753,797370.0
2016-08-23 12:30:00,32.81,32.85,32.74,32.76,1592496.0,26.7753,26.8079,26.7181,26.7345,1592496.0
2016-08-23 13:00:00,32.76,32.77,32.69,32.69,1271736.0,26.7345,26.7426,26.6773,26.6773,1271736.0
2016-08-23 13:30:00,32.7,32.73,32.67,32.73,814090.0,26.6855,26.71,26.661,26.71,814090.0
2016-08-23 14:00:00,32.72,32.82,32.69,32.81,811822.0,26.7018,26.7834,26.6773,26.7753,811822.0
2016-08-23 14:30:00,32.81,32.83,32.77,32.81,711176.0,26.7753,26.7916,26.7426,26.7753,711176.0
2016-08-23 15:00:00,32.81,32.87,32.81,32.85,948322.0,26.7753,26.8242,26.7753,26.8079,948322.0
2016-08-23 15:30:00,32.86,32.86,32.82,32.83,3267012.0,26.8161,26.8161,26.7834,26.7916,3267012.0
2016-08-24 09:30:00,32.74,32.88,32.69,32.85,1076002.0,26.7181,26.8324,26.6773,26.8079,1076002.0
2016-08-24 10:00:00,32.85,32.9,32.8,32.85,1737428.0,26.8079,26.8487,26.7671,26.8079,1737428.0
2016-08-24 10:30:00,32.85,32.88,32.79,32.88,1544978.0,26.8079,26.8324,26.7589,26.8324,1544978.0
2016-08-24 11:00:00,32.88,32.93,32.85,32.92,1036496.0,26.8324,26.8732,26.8079,26.865,1036496.0
2016-08-24 11:30:00,32.92,32.93,32.82,32.84,1078496.0,26.865,26.8732,26.7834,26.7997,1078496.0
2016-08-24 12:00:00,32.85,32.9,32.83,32.86,755312.0,26.8079,26.8487,26.7916,26.8161,755312.0
2016-08-24 12:30:00,32.86,32.94,32.85,32.92,776940.0,26.8161,26.8814,26.8079,26.865,776940.0
2016-08-24 13:00:00,32.92,32.93,32.88,32.92,605346.0,26.865,26.8732,26.8324,26.865,605346.0
2016-08-24 13:30:00,32.91,32.93,32.88,32.89,464526.0,26.8569,26.8732,26.8324,26.8405,464526.0
2016-08-24 14:00:00,32.88,32.9,32.77,32.8,882794.0,26.8324,26.8487,26.7426,26.7671,882794.0
2016-08-24 14:30:00,32.8,32.91,32.79,32.9,840482.0,26.7671,26.8569,26.7589,26.8487,840482.0
2016-08-24 15:00:00,32.9,32.9,32.83,32.83,972466.0,26.8487,26.8487,26.7916,26.7916,972466.0
2016-08-24 15:30:00,32.83,32.85,32.74,32.85,2134442.0,26.7916,26.8079,26.7181,26.8079,2134442.0
2016-08-25 09:30:00,32.88,32.93,32.72,32.86,1332272.0,26.8324,26.8732,26.7018,26.8161,1332272.0
2016-08-25 10:00:00,32.85,32.95,32.84,32.87,1070552.0,26.8079,26.8895,26.7997,26.8242,1070552.0
2016-08-25 10:30:00,32.87,32.88,32.81,32.85,467918.0,26.8242,26.8324,26.7753,26.8079,467918.0
2016-08-25 11:00:00,32.85,32.88,32.84,32.85,564540.0,26.8079,26.8324,26.7997,26.8079,564540.0
2016-08-25 11:30:00,32.85,32.88,32.8,32.81,727618.0,26.8079,26.8324,26.7671,26.7753,727618.0
2016-08-25 12:00:00,32.81,32.83,32.77,32.78,510106.0,26.7753,26.7916,26.7426,26.7508,510106.0
2016-08-25 12:30:00,32.78,32.86,32.78,32.83,489946.0,26.7508,26.8161,26.7508,26.7916,489946.0
2016-08-25 13:00:00,32.84,32.9,32.83,32.87,422116.0,26.7997,26.8487,26.7916,26.8242,422116.0
2016-08-25 13:30:00,32.88,32.88,32.8,32.84,650906.0,26.8324,26.8324,26.7671,26.7997,650906.0
2016-08-25 14:00:00,32.84,32.85,32.8,32.84,428000.0,26.7997,26.8079,26.7671,26.7997,428000.0
2016-08-25 14:30:00,32.84,32.88,32.84,32.85,394352.0,26.7997,26.8324,26.7997,26.8079,394352.0
2016-08-25 15:00:00,32.85,32.87,32.84,32.85,1054456.0,26.8079,26.8242,26.7997,26.8079,1054456.0
2016-08-25 15:30:00,32.85,32.85,32.76,32.79,2557828.0,26.8079,26.8079,26.7345,26.7589,2557828.0
2016-08-26 09:30:00,32.87,32.96,32.78,32.91,1183410.0,26.8242,26.8977,26.7508,26.8569,1183410.0
2016-08-26 10:00:00,32.91,33.1,32.77,33.1,961134.0,26.8569,27.0119,26.7426,27.0119,961134.0
2016-08-26 10:30:00,33.09,33.1,32.96,33.02,1013708.0,27.0038,27.0119,26.8977,26.9466,1013708.0
2016-08-26 11:00:00,33.02,33.06,32.98,33.05,588956.0,26.9466,26.9793,26.914,26.9711,588956.0
2016-08-26 11:30:00,33.05,33.05,32.79,32.84,818504.0,26.9711,26.9711,26.7589,26.7997,818504.0
2016-08-26 12:00:00,32.84,32.84,32.7,32.72,955972.0,26.7997,26.7997,26.6855,26.7018,955972.0
2016-08-26 12:30:00,32.72,32.81,32.7,32.77,414332.0,26.7018,26.7753,26.6855,26.7426,414332.0
2016-08-26 13:00:00,32.76,32.79,32.7,32.72,441162.0,26.7345,26.7589,26.6855,26.7018,441162.0
2016-08-26 13:30:00,32.73,32.73,32.67,32.7,991628.0,26.71,26.71,26.661,26.6855,991628.0
2016-08-26 14:00:00,32.69,32.73,32.58,32.61,981982.0,26.6773,26.71,26.5876,26.6121,981982.0
2016-08-26 14:30:00,32.61,32.68,32.59,32.63,827924.0,26.6121,26.6692,26.5957,26.6284,827924.0
2016-08-26 15:00:00,32.63,32.71,32.6,32.69,710282.0,26.6284,26.6937,26.6039,26.6773,710282.0
2016-08-26 15:30:00,32.69,32.78,32.69,32.76,1540950.0,26.6773,26.7508,26.6773,26.7345,1540950.0
2016-08-29 09:30:00,32.84,32.94,32.81,32.88,738284.0,26.7997,26.8814,26.7753,26.8324,738284.0
2016-08-29 10:00:00,32.88,32.92,32.79,32.92,594046.0,26.8324,26.865,26.7589,26.865,594046.0
2016-08-29 10:30:00,32.92,32.94,32.87,32.91,919130.0,26.865,26.8814,26.8242,26.8569,919130.0
2016-08-29 11:00:00,32.91,32.99,32.88,32.93,570084.0,26.8569,26.9222,26.8324,26.8732,570084.0
2016-08-29 11:30:00,32.93,32.99,32.9,32.93,459200.0,26.8732,26.9222,26.8487,26.8732,459200.0
2016-08-29 12:00:00,32.93,32.94,32.85,32.86,688038.0,26.8732,26.8814,26.8079,26.8161,688038.0
2016-08-29 12:30:00,32.86,32.93,32.85,32.91,415576.0,26.8161,26.8732,26.8079,26.8569,415576.0
2016-08-29 13:00:00,32.91,32.91,32.84,32.88,505546.0,26.8569,26.8569,26.7997,26.8324,505546.0
2016-08-29 13:30:00,32.88,32.9,32.84,32.85,389322.0,26.8324,26.8487,26.7997,26.8079,389322.0
2016-08-29 14:00:00,32.86,32.88,32.83,32.84,470660.0,26.8161,26.8324,26.7916,26.7997,470660.0
2016-08-29 14:30:00,32.84,32.88,32.83,32.87,491138.0,26.7997,26.8324,26.7916,26.8242,491138.0
2016-08-29 15:00:00,32.86,32.88,32.85,32.85,613336.0,26.8161,26.8324,26.8079,26.8079,613336.0
2016-08-29 15:30:00,32.85,32.85,32.78,32.83,1769656.0,26.8079,26.8079,26.7508,26.7916,1769656.0
2016-08-30 09:30:00,32.84,32.84,32.72,32.73,1711934.0,26.7997,26.7997,26.7018,26.71,1711934.0
2016-08-30 10:00:00,32.73,32.76,32.6,32.64,827712.0,26.71,26.7345,26.6039,26.6365,827712.0
2016-08-30 10:30:00,32.63,32.68,32.56,32.65,633372.0,26.6284,26.6692,26.5712,26.6447,633372.0
2016-08-30 11:00:00,32.65,32.67,32.58,32.59,925734.0,26.6447,26.661,26.5876,26.5957,925734.0
2016-08-30 11:30:00,32.59,32.67,32.58,32.65,803044.0,26.5957,26.661,26.5876,26.6447,803044.0
2016-08-30 12:00:00,32.65,32.68,32.63,32.65,480930.0,26.6447,26.6692,26.6284,26.6447,480930.0
2016-08-30 12:30:00,32.65,32.67,32.63,32.65,530304.0,26.6447,26.661,26.6284,26.6447,530304.0
2016-08-30 13:00:00,32.65,32.68,32.63,32.67,493838.0,26.6447,26.6692,26.6284,26.661,493838.0
2016-08-30 13:30:00,32.67,32.67,32.6,32.62,543890.0,26.661,26.661,26.6039,26.6202,543890.0
2016-08-30 14:00:00,32.62,32.63,32.57,32.6,626134.0,26.6202,26.6284,26.5794,26.6039,626134.0
2016-08-30 14:30:00,32.6,32.66,32.57,32.63,783186.0,26.6039,26.6529,26.5794,26.6284,783186.0
2016-08-30 15:00:00,32.64,32.74,32.63,32.72,813064.0,26.6365,26.7181,26.6284,26.7018,813064.0
2016-08-30 15:30:00,32.72,32.79,32.69,32.77,1825436.0,26.7018,26.7589,26.6773,26.7426,1825436.0
2016-08-31 09:30:00,32.67,32.85,32.55,32.71,962040.0,26.661,26.8079,26.5631,26.6937,962040.0
2016-08-31 10:00:00,32.71,32.75,32.6,32.65,887546.0,26.6937,26.7263,26.6039,26.6447,887546.0
2016-08-31 10:30:00,32.65,32.68,32.57,32.6,936268.0,26.6447,26.6692,26.5794,26.6039,936268.0
2016-08-31 11:00:00,32.6,32.66,32.59,32.65,486048.0,26.6039,26.6529,26.5957,26.6447,486048.0
2016-08-31 11:30:00,32.65,32.66,32.61,32.61,555706.0,26.6447,26.6529,26.6121,26.6121,555706.0
2016-08-31 12:00:00,32.61,32.62,32.53,32.59,586232.0,26.6121,26.6202,26.5468,26.5957,586232.0
2016-08-31 12:30:00,32.59,32.62,32.53,32.57,454104.0,26.5957,26.6202,26.5468,26.5794,454104.0
2016-08-31 13:00:00,32.57,32.61,32.53,32.6,392010.0,26.5794,26.6121,26.5468,26.6039,392010.0
2016-08-31 13:30:00,32.6,32.61,32.51,32.55,785396.0,26.6039,26.6121,26.5304,26.5631,785396.0
2016-08-31 14:00:00,32.55,32.6,32.55,32.58,600274.0,26.5631,26.6039,26.5631,26.5876,600274.0
2016-08-31 14:30:00,32.58,32.59,32.49,32.5,1080782.0,26.5876,26.5957,26.5141,26.5223,1080782.0
2016-08-31 15:00:00,32.49,32.68,32.49,32.67,985838.0,26.5141,26.6692,26.5141,26.661,985838.0
2016-08-31 15:30:00,32.68,32.7,32.62,32.63,1509736.0,26.6692,26.6855,26.6202,26.6284,1509736.0
2016-09-01 09:30:00,32.81,32.86,32.68,32.84,1798360.0,26.7753,26.8161,26.6692,26.7997,1798360.0
2016-09-01 10:00:00,32.84,32.86,32.74,32.74,1623542.0,26.7997,26.8161,26.7181,26.7181,1623542.0
2016-09-01 10:30:00,32.74,32.74,32.66,32.67,1213456.0,26.7181,26.7181,26.6529,26.661,1213456.0
2016-09-01 11:00:00,32.67,32.74,32.63,32.74,1110152.0,26.661,26.7181,26.6284,26.7181,1110152.0
2016-09-01 11:30:00,32.73,32.75,32.68,32.74,1001912.0,26.71,26.7263,26.6692,26.7181,1001912.0
2016-09-01 12:00:00,32.73,32.88,32.7,32.85,698248.0,26.71,26.8324,26.6855,26.8079,698248.0
2016-09-01 12:30:00,32.86,32.96,32.86,32.94,533280.0,26.8161,26.8977,26.8161,26.8814,533280.0
2016-09-01 13:00:00,32.94,33.02,32.93,32.98,735038.0,26.8814,26.9466,26.8732,26.914,735038.0
2016-09-01 13:30:00,32.98,33.02,32.94,32.95,907218.0,26.914,26.9466,26.8814,26.8895,907218.0
2016-09-01 14:00:00,32.94,32.99,32.93,32.97,743380.0,26.8814,26.9222,26.8732,26.9058,743380.0
2016-09-01 14:30:00,32.97,33.04,32.95,33.04,710512.0,26.9058,26.963,26.8895,26.963,710512.0
2016-09-01 15:00:00,33.03,33.04,32.96,32.99,867026.0,26.9548,26.963,26.8977,26.9222,867026.0
2016-09-01 15:30:00,32.99,32.99,32.92,32.95,2155934.0,26.9222,26.9222,26.865,26.8895,2155934.0
2016-09-02 09:30:00,33.19,33.28,33.1,33.19,1631382.0,27.0854,27.1588,27.0119,27.0854,1631382.0
2016-09-02 10:00:00,33.2,33.22,33.1,33.13,717738.0,27.0935,27.1099,27.0119,27.0364,717738.0
2016-09-02 10:30:00,33.14,33.18,33.08,33.15,525904.0,27.0446,27.0772,26.9956,27.0527,525904.0
2016-09-02 11:00:00,33.14,33.18,33.08,33.08,462170.0,27.0446,27.0772,26.9956,26.9956,462170.0
2016-09-02 11:30:00,33.08,33.13,33.06,33.1,384040.0,26.9956,27.0364,26.9793,27.0119,384040.0
2016-09-02 12:00:00,33.1,33.1,32.99,33.03,380306.0,27.0119,27.0119,26.9222,26.9548,380306.0
2016-09-02 12:30:00,33.03,33.07,33.02,33.06,446518.0,26.9548,26.9874,26.9466,26.9793,446518.0
2016-09-02 13:00:00,33.05,33.08,33.03,33.03,774682.0,26.9711,26.9956,26.9548,26.9548,774682.0
2016-09-02 13:30:00,33.04,33.04,32.98,33.01,490816.0,26.963,26.963,26.914,26.9385,490816.0
2016-09-02 14:00:00,33.01,33.06,32.98,33.01,612706.0,26.9385,26.9793,26.914,26.9385,612706.0
2016-09-02 14:30:00,33.01,33.04,32.99,33.03,706242.0,26.9385,26.963,26.9222,26.9548,706242.0
2016-09-02 15:00:00,33.03,33.07,33.01,33.05,634744.0,26.9548,26.9874,26.9385,26.9711,634744.0
2016-09-02 15:30:00,33.05,33.09,33.04,33.08,1568036.0,26.9711,27.0038,26.963,26.9956,1568036.0
2016-09-06 09:30:00,33.02,33.13,32.82,32.87,1232028.0,26.9466,27.0364,26.7834,26.8242,1232028.0
2016-09-06 10:00:00,32.87,32.91,32.81,32.85,838370.0,26.8242,26.8569,26.7753,26.8079,838370.0
2016-09-06 10:30:00,32.85,32.93,32.85,32.93,686254.0,26.8079,26.8732,26.8079,26.8732,686254.0
2016-09-06 11:00:00,32.93,32.96,32.87,32.89,699760.0,26.8732,26.8977,26.8242,26.8405,699760.0
2016-09-06 11:30:00,32.89,32.99,32.88,32.98,812298.0,26.8405,26.9222,26.8324,26.914,812298.0
2016-09-06 12:00:00,32.98,33.02,32.97,33.02,812600.0,26.914,26.9466,26.9058,26.9466,812600.0
2016-09-06 12:30:00,33.01,33.1,33.01,33.06,731162.0,26.9385,27.0119,26.9385,26.9793,731162.0
2016-09-06 13:00:00,33.06,33.1,33.03,33.07,488314.0,26.9793,27.0119,26.9548,26.9874,488314.0
2016-09-06 13:30:00,33.07,33.14,33.06,33.13,467074.0,26.9874,27.0446,26.9793,27.0364,467074.0
2016-09-06 14:00:00,33.13,33.2,33.12,33.18,600254.0,27.0364,27.0935,27.0282,27.0772,600254.0
2016-09-06 14:30:00,33.17,33.2,33.16,33.17,594276.0,27.069,27.0935,27.0609,27.069,594276.0
2016-09-06 15:00:00,33.17,33.17,33.11,33.12,779896.0,27.069,27.069,27.0201,27.0282,779896.0
2016-09-06 15:30:00,33.12,33.18,33.1,33.17,1906218.0,27.0282,27.0772,27.0119,27.069,1906218.0
2016-09-07 09:30:00,33.06,33.23,33.01,33.07,1473500.0,26.9793,27.118,26.9385,26.9874,1473500.0
2016-09-07 10:00:00,33.06,33.17,33.04,33.16,934188.0,26.9793,27.069,26.963,27.0609,934188.0
2016-09-07 10:30:00,33.16,33.2,33.13,33.18,937598.0,27.0609,27.0935,27.0364,27.0772,937598.0
2016-09-07 11:00:00,33.18,33.2,33.13,33.16,1151796.0,27.0772,27.0935,27.0364,27.0609,1151796.0
2016-09-07 11:30:00,33.17,33.2,33.13,33.19,672574.0,27.069,27.0935,27.0364,27.0854,672574.0
2016-09-07 12:00:00,33.19,33.2,33.15,33.17,937114.0,27.0854,27.0935,27.0527,27.069,937114.0
2016-09-07 12:30:00,33.17,33.18,33.15,33.17,512310.0,27.069,27.0772,27.0527,27.069,512310.0
2016-09-07 13:00:00,33.18,33.18,33.09,33.1,387130.0,27.0772,27.0772,27.0038,27.0119,387130.0
2016-09-07 13:30:00,33.1,33.1,33.07,33.07,517348.0,27.0119,27.0119,26.9874,26.9874,517348.0
2016-09-07 14:00:00,33.08,33.12,33.06,33.07,466686.0,26.9956,27.0282,26.9793,26.9874,466686.0
2016-09-07 14:30:00,33.07,33.19,33.07,33.16,810592.0,26.9874,27.0854,26.9874,27.0609,810592.0
2016-09-07 15:00:00,33.17,33.17,33.13,33.14,769086.0,27.069,27.069,27.0364,27.0446,769086.0
2016-09-07 15:30:00,33.14,33.18,33.13,33.18,2338998.0,27.0446,27.0772,27.0364,27.0772,2338998.0
2016-09-08 09:30:00,33.11,33.22,33.01,33.15,1548186.0,27.0201,27.1099,26.9385,27.0527,1548186.0
2016-09-08 10:00:00,33.14,33.19,33.01,33.02,844422.0,27.0446,27.0854,26.9385,26.9466,844422.0
2016-09-08 10:30:00,33.03,33.13,33.01,33.08,810102.0,26.9548,27.0364,26.9385,26.9956,810102.0
2016-09-08 11:00:00,33.09,33.1,33.02,33.07,694506.0,27.0038,27.0119,26.9466,26.9874,694506.0
2016-09-08 11:30:00,33.07,33.12,33.02,33.12,646446.0,26.9874,27.0282,26.9466,27.0282,646446.0
2016-09-08 12:00:00,33.12,33.13,33.02,33.05,448116.0,27.0282,27.0364,26.9466,26.9711,448116.0
2016-09-08 12:30:00,33.04,33.07,33.01,33.06,427628.0,26.963,26.9874,26.9385,26.9793,427628.0
2016-09-08 13:00:00,33.06,33.07,32.99,33.01,741364.0,26.9793,26.9874,26.9222,26.9385,741364.0
2016-09-08 13:30:00,33.02,33.02,32.93,33.0,917232.0,26.9466,26.9466,26.8732,26.9303,917232.0
2016-09-08 14:00:00,33.0,33.06,32.98,33.06,701306.0,26.9303,26.9793,26.914,26.9793,701306.0
2016-09-08 14:30:00,33.06,33.13,33.05,33.12,687848.0,26.9793,27.0364,26.9711,27.0282,687848.0
2016-09-08 15:00:00,33.12,33.12,33.08,33.08,728140.0,27.0282,27.0282,26.9956,26.9956,728140.0
2016-09-08 15:30:00,33.08,33.12,33.07,33.08,1624858.0,26.9956,27.0282,26.9874,26.9956,1624858.0
2016-09-09 09:30:00,32.62,32.8,32.41,32.77,3245666.0,26.6202,26.7671,26.4488,26.7426,3245666.0
2016-09-09 10:00:00,32.77,32.86,32.74,32.79,1372626.0,26.7426,26.8161,26.7181,26.7589,1372626.0
2016-09-09 10:30:00,32.8,32.81,32.67,32.79,1420044.0,26.7671,26.7753,26.661,26.7589,1420044.0
2016-09-09 11:00:00,32.79,32.92,32.76,32.91,1658692.0,26.7589,26.865,26.7345,26.8569,1658692.0
2016-09-09 11:30:00,32.91,32.94,32.85,32.9,1307044.0,26.8569,26.8814,26.8079,26.8487,1307044.0
2016-09-09 12:00:00,32.9,32.92,32.79,32.82,692758.0,26.8487,26.865,26.7589,26.7834,692758.0
2016-09-09 12:30:00,32.82,32.86,32.77,32.81,804000.0,26.7834,26.8161,26.7426,26.7753,804000.0
2016-09-09 13:00:00,32.81,32.84,32.75,32.77,643644.0,26.7753,26.7997,26.7263,26.7426,643644.0
2016-09-09 13:30:00,32.77,32.8,32.74,32.79,1084714.0,26.7426,26.7671,26.7181,26.7589,1084714.0
2016-09-09 14:00:00,32.79,32.83,32.72,32.8,2278552.0,26.7589,26.7916,26.7018,26.7671,2278552.0
2016-09-09 14:30:00,32.8,32.8,32.69,32.74,1115200.0,26.7671,26.7671,26.6773,26.7181,1115200.0
2016-09-09 15:00:00,32.74,32.74,32.62,32.71,1594838.0,26.7181,26.7181,26.6202,26.6937,1594838.0
2016-09-09 15:30:00,32.71,32.74,32.56,32.56,6037294.0,26.6937,26.7181,26.5712,26.5712,6037294.0
2016-09-12 09:30:00,32.47,32.72,32.43,32.68,1892246.0,26.4978,26.7018,26.4652,26.6692,1892246.0
2016-09-12 10:00:00,32.68,32.72,32.6,32.71,1114514.0,26.6692,26.7018,26.6039,26.6937,1114514.0
2016-09-12 10:30:00,32.72,32.73,32.59,32.67,936542.0,26.7018,26.71,26.5957,26.661,936542.0
2016-09-12 11:00:00,32.67,32.76,32.66,32.71,1177728.0,26.661,26.7345,26.6529,26.6937,1177728.0
2016-09-12 11:30:00,32.71,32.85,32.68,32.77,832088.0,26.6937,26.8079,26.6692,26.7426,832088.0
2016-09-12 12:00:00,32.77,32.77,32.74,32.76,539756.0,26.7426,26.7426,26.7181,26.7345,539756.0
2016-09-12 12:30:00,32.76,32.81,32.75,32.77,605088.0,26.7345,26.7753,26.7263,26.7426,605088.0
2016-09-12 13:00:00,32.78,32.83,32.71,32.72,986834.0,26.7508,26.7916,26.6937,26.7018,986834.0
2016-09-12 13:30:00,32.73,32.9,32.69,32.89,673968.0,26.71,26.8487,26.6773,26.8405,673968.0
2016-09-12 14:00:00,32.89,32.95,32.86,32.88,730522.0,26.8405,26.8895,26.8161,26.8324,730522.0
2016-09-12 14:30:00,32.88,32.93,32.86,32.88,641768.0,26.8324,26.8732,26.8161,26.8324,641768.0
2016-09-12 15:00:00,32.88,32.93,32.83,32.88,851934.0,26.8324,26.8732,26.7916,26.8324,851934.0
2016-09-12 15:30:00,32.88,32.93,32.84,32.88,2267974.0,26.8324,26.8732,26.7997,26.8324,2267974.0
2016-09-13 09:30:00,32.64,32.77,32.55,32.65,2057746.0,26.6365,26.7426,26.5631,26.6447,2057746.0
2016-09-13 10:00:00,32.64,32.68,32.56,32.58,1601674.0,26.6365,26.6692,26.5712,26.5876,1601674.0
2016-09-13 10:30:00,32.58,32.6,32.44,32.44,1323622.0,26.5876,26.6039,26.4733,26.4733,1323622.0
2016-09-13 11:00:00,32.44,32.47,32.4,32.4,1060384.0,26.4733,26.4978,26.4407,26.4407,1060384.0
2016-09-13 11:30:00,32.4,32.45,32.37,32.41,1089206.0,26.4407,26.4815,26.4162,26.4488,1089206.0
2016-09-13 12:00:00,32.4,32.51,32.38,32.42,1335984.0,26.4407,26.5304,26.4244,26.457,1335984.0
2016-09-13 12:30:00,32.42,32.44,32.38,32.43,1116938.0,26.457,26.4733,26.4244,26.4652,1116938.0
2016-09-13 13:00:00,32.43,32.6,32.42,32.58,958552.0,26.4652,26.6039,26.457,26.5876,958552.0
2016-09-13 13:30:00,32.58,32.61,32.42,32.49,1185096.0,26.5876,26.6121,26.457,26.5141,1185096.0
2016-09-13 14:00:00,32.49,32.51,32.38,32.41,852142.0,26.5141,26.5304,26.4244,26.4488,852142.0
2016-09-13 14:30:00,32.41,32.54,32.38,32.47,1146592.0,26.4488,26.5549,26.4244,26.4978,1146592.0
2016-09-13 15:00:00,32.47,32.51,32.42,32.49,2545834.0,26.4978,26.5304,26.457,26.5141,2545834.0
2016-09-13 15:30:00,32.49,32.52,32.38,32.39,4075720.0,26.5141,26.5386,26.4244,26.4325,4075720.0
2016-09-14 09:30:00,32.49,32.59,32.38,32.56,1564742.0,26.5141,26.5957,26.4244,26.5712,1564742.0
2016-09-14 10:00:00,32.56,32.7,32.52,32.68,737490.0,26.5712,26.6855,26.5386,26.6692,737490.0
2016-09-14 10:30:00,32.68,32.71,32.57,32.59,989358.0,26.6692,26.6937,26.5794,26.5957,989358.0
2016-09-14 11:00:00,32.59,32.72,32.53,32.71,1110622.0,26.5957,26.7018,26.5468,26.6937,1110622.0
2016-09-14 11:30:00,32.71,32.71,32.6,32.64,842590.0,26.6937,26.6937,26.6039,26.6365,842590.0
2016-09-14 12:00:00,32.65,32.65,32.57,32.63,591432.0,26.6447,26.6447,26.5794,26.6284,591432.0
2016-09-14 12:30:00,32.63,32.65,32.57,32.62,688408.0,26.6284,26.6447,26.5794,26.6202,688408.0
2016-09-14 13:00:00,32.62,32.65,32.59,32.63,408440.0,26.6202,26.6447,26.5957,26.6284,408440.0
2016-09-14 13:30:00,32.63,32.66,32.59,32.59,581910.0,26.6284,26.6529,26.5957,26.5957,581910.0
2016-09-14 14:00:00,32.6,32.6,32.52,32.57,823076.0,26.6039,26.6039,26.5386,26.5794,823076.0
2016-09-14 14:30:00,32.57,32.6,32.52,32.58,772978.0,26.5794,26.6039,26.5386,26.5876,772978.0
2016-09-14 15:00:00,32.58,32.59,32.47,32.48,1306124.0,26.5876,26.5957,26.4978,26.506,1306124.0
2016-09-14 15:30:00,32.48,32.6,32.48,32.58,1839196.0,26.506,26.6039,26.506,26.5876,1839196.0
2016-09-15 09:30:00,32.46,32.65,32.41,32.61,1771486.0,26.4896,26.6447,26.4488,26.6121,1771486.0
2016-09-15 10:00:00,32.6,32.81,32.55,32.74,1241726.0,26.6039,26.7753,26.5631,26.7181,1241726.0
2016-09-15 10:30:00,32.74,32.93,32.72,32.93,1020724.0,26.7181,26.8732,26.7018,26.8732,1020724.0
2016-09-15 11:00:00,32.93,32.99,32.87,32.99,1299338.0,26.8732,26.9222,26.8242,26.9222,1299338.0
2016-09-15 11:30:00,32.99,33.06,32.96,32.97,1087852.0,26.9222,26.9793,26.8977,26.9058,1087852.0
2016-09-15 12:00:00,32.97,32.99,32.94,32.99,556130.0,26.9058,26.9222,26.8814,26.9222,556130.0
2016-09-15 12:30:00,32.99,33.0,32.88,32.91,1308224.0,26.9222,26.9303,26.8324,26.8569,1308224.0
2016-09-15 13:00:00,32.91,32.98,32.9,32.93,668554.0,26.8569,26.914,26.8487,26.8732,668554.0
2016-09-15 13:30:00,32.93,33.16,32.92,33.16,1244250.0,26.8732,27.0609,26.865,27.0609,1244250.0
2016-09-15 14:00:00,33.16,33.22,33.12,33.18,898484.0,27.0609,27.1099,27.0282,27.0772,898484.0
2016-09-15 14:30:00,33.18,33.19,33.08,33.09,1275956.0,27.0772,27.0854,26.9956,27.0038,1275956.0
2016-09-15 15:00:00,33.09,33.11,33.03,33.07,1527690.0,27.0038,27.0201,26.9548,26.9874,1527690.0
2016-09-15 15:30:00,33.07,33.13,33.05,33.12,2843022.0,26.9874,27.0364,26.9711,27.0282,2843022.0
2016-09-16 09:30:00,32.99,33.07,32.77,32.86,8310952.0,26.9222,26.9874,26.7426,26.8161,8310952.0
2016-09-16 10:00:00,32.85,32.86,32.64,32.68,1344850.0,26.8079,26.8161,26.6365,26.6692,1344850.0
2016-09-16 10:30:00,32.68,32.85,32.68,32.8,1337682.0,26.6692,26.8079,26.6692,26.7671,1337682.0
2016-09-16 11:00:00,32.81,32.81,32.68,32.69,885252.0,26.7753,26.7753,26.6692,26.6773,885252.0
2016-09-16 11:30:00,32.69,32.81,32.68,32.76,682322.0,26.6773,26.7753,26.6692,26.7345,682322.0
2016-09-16 12:00:00,32.76,32.87,32.74,32.85,548682.0,26.7345,26.8242,26.7181,26.8079,548682.0
2016-09-16 12:30:00,32.85,32.85,32.79,32.82,750524.0,26.8079,26.8079,26.7589,26.7834,750524.0
2016-09-16 13:00:00,32.83,32.84,32.79,32.8,572742.0,26.7916,26.7997,26.7589,26.7671,572742.0
2016-09-16 13:30:00,32.79,32.87,32.79,32.86,1428730.0,26.7589,26.8242,26.7589,26.8161,1428730.0
2016-09-16 14:00:00,32.85,32.9,32.83,32.88,477326.0,26.8079,26.8487,26.7916,26.8324,477326.0
2016-09-16 14:30:00,32.88,32.96,32.88,32.88,1328202.0,26.8324,26.8977,26.8324,26.8324,1328202.0
2016-09-16 15:00:00,32.88,32.95,32.88,32.92,1009778.0,26.8324,26.8895,26.8324,26.865,1009778.0
2016-09-16 15:30:00,32.92,33.01,32.92,32.97,2843150.0,26.865,26.9385,26.865,26.9058,2843150.0
2016-09-19 09:30:00,32.99,33.17,32.88,33.09,1342576.0,26.9222,27.069,26.8324,27.0038,1342576.0
2016-09-19 10:00:00,33.09,33.11,32.93,32.94,831840.0,27.0038,27.0201,26.8732,26.8814,831840.0
2016-09-19 10:30:00,32.94,32.95,32.87,32.9,1020564.0,26.8814,26.8895,26.8242,26.8487,1020564.0
2016-09-19 11:00:00,32.9,32.96,32.87,32.95,636880.0,26.8487,26.8977,26.8242,26.8895,636880.0
2016-09-19 11:30:00,32.95,32.97,32.9,32.9,773948.0,26.8895,26.9058,26.8487,26.8487,773948.0
2016-09-19 12:00:00,32.9,32.95,32.86,32.9,614360.0,26.8487,26.8895,26.8161,26.8487,614360.0
2016-09-19 12:30:00,32.89,32.9,32.86,32.88,456124.0,26.8405,26.8487,26.8161,26.8324,456124.0
2016-09-19 13:00:00,32.88,32.91,32.85,32.87,266016.0,26.8324,26.8569,26.8079,26.8242,266016.0
2016-09-19 13:30:00,32.87,32.89,32.79,32.88,623590.0,26.8242,26.8405,26.7589,26.8324,623590.0
2016-09-19 14:00:00,32.88,32.95,32.88,32.92,559680.0,26.8324,26.8895,26.8324,26.865,559680.0
2016-09-19 14:30:00,32.92,32.95,32.91,32.94,586814.0,26.865,26.8895,26.8569,26.8814,586814.0
2016-09-19 15:00:00,32.94,32.96,32.87,32.91,753356.0,26.8814,26.8977,26.8242,26.8569,753356.0
2016-09-19 15:30:00,32.91,32.96,32.87,32.93,2336620.0,26.8569,26.8977,26.8242,26.8732,2336620.0
2016-09-20 09:30:00,33.16,33.29,33.01,33.13,2360814.0,27.0609,27.167,26.9385,27.0364,2360814.0
2016-09-20 10:00:00,33.13,33.38,33.12,33.34,1977398.0,27.0364,27.2404,27.0282,27.2078,1977398.0
2016-09-20 10:30:00,33.34,33.34,33.16,33.19,919032.0,27.2078,27.2078,27.0609,27.0854,919032.0
2016-09-20 11:00:00,33.19,33.24,33.17,33.19,587002.0,27.0854,27.1262,27.069,27.0854,587002.0
2016-09-20 11:30:00,33.2,33.25,33.12,33.13,616508.0,27.0935,27.1343,27.0282,27.0364,616508.0
2016-09-20 12:00:00,33.13,33.19,33.1,33.18,468918.0,27.0364,27.0854,27.0119,27.0772,468918.0
2016-09-20 12:30:00,33.18,33.19,33.09,33.1,449784.0,27.0772,27.0854,27.0038,27.0119,449784.0
2016-09-20 13:00:00,33.1,33.14,33.09,33.11,407914.0,27.0119,27.0446,27.0038,27.0201,407914.0
2016-09-20 13:30:00,33.11,33.22,33.09,33.22,539988.0,27.0201,27.1099,27.0038,27.1099,539988.0
2016-09-20 14:00:00,33.21,33.26,33.17,33.19,591566.0,27.1017,27.1425,27.069,27.0854,591566.0
2016-09-20 14:30:00,33.18,33.25,33.16,33.23,767954.0,27.0772,27.1343,27.0609,27.118,767954.0
2016-09-20 15:00:00,33.23,33.26,33.2,33.2,729452.0,27.118,27.1425,27.0935,27.0935,729452.0
2016-09-20 15:30:00,33.2,33.2,33.12,33.12,2524800.0,27.0935,27.0935,27.0282,27.0282,2524800.0
2016-09-21 09:30:00,33.09,33.28,33.04,33.28,1357688.0,27.0038,27.1588,26.963,27.1588,1357688.0
2016-09-21 10:00:00,33.28,33.3,33.21,33.3,813662.0,27.1588,27.1751,27.1017,27.1751,813662.0
2016-09-21 10:30:00,33.3,33.31,33.24,33.26,720192.0,27.1751,27.1833,27.1262,27.1425,720192.0
2016-09-21 11:00:00,33.26,33.29,33.19,33.27,662438.0,27.1425,27.167,27.0854,27.1507,662438.0
2016-09-21 11:30:00,33.27,33.27,33.19,33.22,808262.0,27.1507,27.1507,27.0854,27.1099,808262.0
2016-09-21 12:00:00,33.22,33.26,33.18,33.21,747752.0,27.1099,27.1425,27.0772,27.1017,747752.0
2016-09-21 12:30:00,33.21,33.27,33.15,33.27,568894.0,27.1017,27.1507,27.0527,27.1507,568894.0
2016-09-21 13:00:00,33.27,33.29,33.23,33.27,492528.0,27.1507,27.167,27.118,27.1507,492528.0
2016-09-21 13:30:00,33.26,33.34,33.24,33.32,585668.0,27.1425,27.2078,27.1262,27.1915,585668.0
2016-09-21 14:00:00,33.32,33.45,33.23,33.27,1637062.0,27.1915,27.2975,27.118,27.1507,1637062.0
2016-09-21 14:30:00,33.27,33.49,33.24,33.48,992868.0,27.1507,27.3302,27.1262,27.322,992868.0
2016-09-21 15:00:00,33.48,33.56,33.43,33.51,1260328.0,27.322,27.3873,27.2812,27.3465,1260328.0
2016-09-21 15:30:00,33.51,33.67,33.51,33.58,2746718.0,27.3465,27.4771,27.3465,27.4036,2746718.0
2016-09-22 09:30:00,33.75,33.77,33.43,33.47,1563486.0,27.5424,27.5587,27.2812,27.3139,1563486.0
2016-09-22 10:00:00,33.47,33.55,33.44,33.55,1002050.0,27.3139,27.3792,27.2894,27.3792,1002050.0
2016-09-22 10:30:00,33.55,33.66,33.53,33.65,2423240.0,27.3792,27.4689,27.3628,27.4608,2423240.0
2016-09-22 11:00:00,33.65,33.65,33.56,33.58,1062824.0,27.4608,27.4608,27.3873,27.4036,1062824.0
2016-09-22 11:30:00,33.58,33.6,33.54,33.58,999812.0,27.4036,27.42,27.371,27.4036,999812.0
2016-09-22 12:00:00,33.58,33.65,33.56,33.6,587002.0,27.4036,27.4608,27.3873,27.42,587002.0
2016-09-22 12:30:00,33.6,33.67,33.59,33.65,646450.0,27.42,27.4771,27.4118,27.4608,646450.0
2016-09-22 13:00:00,33.65,33.71,33.65,33.66,656486.0,27.4608,27.5097,27.4608,27.4689,656486.0
2016-09-22 13:30:00,33.66,33.7,33.62,33.65,781024.0,27.4689,27.5016,27.4363,27.4608,781024.0
2016-09-22 14:00:00,33.65,33.7,33.56,33.61,1160516.0,27.4608,27.5016,27.3873,27.4281,1160516.0
2016-09-22 14:30:00,33.6,33.66,33.58,33.63,1182384.0,27.42,27.4689,27.4036,27.4444,1182384.0
2016-09-22 15:00:00,33.62,33.64,33.6,33.6,754736.0,27.4363,27.4526,27.42,27.42,754736.0
2016-09-22 15:30:00,33.6,33.68,33.6,33.65,1956158.0,27.42,27.4852,27.42,27.4608,1956158.0
2016-09-23 09:30:00,33.35,33.75,33.35,33.52,1998890.0,27.2159,27.5424,27.2159,27.3547,1998890.0
2016-09-23 10:00:00,33.52,33.57,33.45,33.52,1120960.0,27.3547,27.3955,27.2975,27.3547,1120960.0
2016-09-23 10:30:00,33.51,33.58,33.47,33.54,1170614.0,27.3465,27.4036,27.3139,27.371,1170614.0
2016-09-23 11:00:00,33.54,33.57,33.46,33.51,1294292.0,27.371,27.3955,27.3057,27.3465,1294292.0
2016-09-23 11:30:00,33.51,33.57,33.48,33.53,1037490.0,27.3465,27.3955,27.322,27.3628,1037490.0
2016-09-23 12:00:00,33.54,33.64,33.52,33.63,716002.0,27.371,27.4526,27.3547,27.4444,716002.0
2016-09-23 12:30:00,33.63,33.66,33.59,33.6,349322.0,27.4444,27.4689,27.4118,27.42,349322.0
2016-09-23 13:00:00,33.6,33.62,33.58,33.62,418918.0,27.42,27.4363,27.4036,27.4363,418918.0
2016-09-23 13:30:00,33.62,33.62,33.56,33.6,842450.0,27.4363,27.4363,27.3873,27.42,842450.0
2016-09-23 14:00:00,33.6,33.68,33.59,33.62,1153058.0,27.42,27.4852,27.4118,27.4363,1153058.0
2016-09-23 14:30:00,33.61,33.67,33.6,33.65,770142.0,27.4281,27.4771,27.42,27.4608,770142.0
2016-09-23 15:00:00,33.65,33.69,33.6,33.62,1002432.0,27.4608,27.4934,27.42,27.4363,1002432.0
2016-09-23 15:30:00,33.62,33.66,33.58,33.58,2429200.0,27.4363,27.4689,27.4036,27.4036,2429200.0
2016-09-26 09:30:00,33.63,33.63,33.14,33.19,1499390.0,27.4444,27.4444,27.0446,27.0854,1499390.0
2016-09-26 10:00:00,33.19,33.2,33.06,33.07,1045502.0,27.0854,27.0935,26.9793,26.9874,1045502.0
2016-09-26 10:30:00,33.07,33.09,33.0,33.02,930242.0,26.9874,27.0038,26.9303,26.9466,930242.0
2016-09-26 11:00:00,33.02,33.02,32.91,32.92,676684.0,26.9466,26.9466,26.8569,26.865,676684.0
2016-09-26 11:30:00,32.92,33.01,32.88,32.99,655654.0,26.865,26.9385,26.8324,26.9222,655654.0
2016-09-26 12:00:00,32.99,33.05,32.97,33.05,590644.0,26.9222,26.9711,26.9058,26.9711,590644.0
2016-09-26 12:30:00,33.05,33.12,33.02,33.07,792474.0,26.9711,27.0282,26.9466,26.9874,792474.0
2016-09-26 13:00:00,33.07,33.07,32.92,32.96,797896.0,26.9874,26.9874,26.865,26.8977,797896.0
2016-09-26 13:30:00,32.96,32.96,32.88,32.92,509366.0,26.8977,26.8977,26.8324,26.865,509366.0
2016-09-26 14:00:00,32.92,32.95,32.88,32.94,564006.0,26.865,26.8895,26.8324,26.8814,564006.0
2016-09-26 14:30:00,32.94,32.94,32.85,32.88,784390.0,26.8814,26.8814,26.8079,26.8324,784390.0
2016-09-26 15:00:00,32.88,32.92,32.88,32.92,984108.0,26.8324,26.865,26.8324,26.865,984108.0
2016-09-26 15:30:00,32.92,32.97,32.9,32.91,2540414.0,26.865,26.9058,26.8487,26.8569,2540414.0
2016-09-27 09:30:00,32.88,33.1,32.8,33.1,1471060.0,26.8324,27.0119,26.7671,27.0119,1471060.0
2016-09-27 10:00:00,33.1,33.15,33.08,33.11,1354086.0,27.0119,27.0527,26.9956,27.0201,1354086.0
2016-09-27 10:30:00,33.12,33.13,33.05,33.07,992510.0,27.0282,27.0364,26.9711,26.9874,992510.0
2016-09-27 11:00:00,33.07,33.13,33.04,33.12,570208.0,26.9874,27.0364,26.963,27.0282,570208.0
2016-09-27 11:30:00,33.12,33.13,33.08,33.12,1240220.0,27.0282,27.0364,26.9956,27.0282,1240220.0
2016-09-27 12:00:00,33.11,33.17,33.02,33.15,758384.0,27.0201,27.069,26.9466,27.0527,758384.0
2016-09-27 12:30:00,33.15,33.16,33.06,33.07,800800.0,27.0527,27.0609,26.9793,26.9874,800800.0
2016-09-27 13:00:00,33.08,33.12,33.06,33.12,698502.0,26.9956,27.0282,26.9793,27.0282,698502.0
2016-09-27 13:30:00,33.12,33.13,33.08,33.12,638394.0,27.0282,27.0364,26.9956,27.0282,638394.0
2016-09-27 14:00:00,33.12,33.19,33.11,33.18,572096.0,27.0282,27.0854,27.0201,27.0772,572096.0
2016-09-27 14:30:00,33.18,33.2,33.13,33.15,712306.0,27.0772,27.0935,27.0364,27.0527,712306.0
2016-09-27 15:00:00,33.15,33.16,33.12,33.13,710490.0,27.0527,27.0609,27.0282,27.0364,710490.0
2016-09-27 15:30:00,33.13,33.13,33.08,33.09,2638862.0,27.0364,27.0364,26.9956,27.0038,2638862.0
2016-09-28 09:30:00,33.09,33.27,33.0,33.14,1363254.0,27.0038,27.1507,26.9303,27.0446,1363254.0
2016-09-28 10:00:00,33.15,33.16,33.02,33.08,956198.0,27.0527,27.0609,26.9466,26.9956,956198.0
2016-09-28 10:30:00,33.08,33.1,33.06,33.1,1062562.0,26.9956,27.0119,26.9793,27.0119,1062562.0
2016-09-28 11:00:00,33.1,33.17,33.07,33.12,1042658.0,27.0119,27.069,26.9874,27.0282,1042658.0
2016-09-28 11:30:00,33.13,33.22,33.08,33.2,665942.0,27.0364,27.1099,26.9956,27.0935,665942.0
2016-09-28 12:00:00,33.2,33.23,33.19,33.21,1024036.0,27.0935,27.118,27.0854,27.1017,1024036.0
2016-09-28 12:30:00,33.21,33.25,33.2,33.24,484836.0,27.1017,27.1343,27.0935,27.1262,484836.0
2016-09-28 13:00:00,33.24,33.24,33.18,33.24,586892.0,27.1262,27.1262,27.0772,27.1262,586892.0
2016-09-28 13:30:00,33.24,33.27,33.22,33.23,582262.0,27.1262,27.1507,27.1099,27.118,582262.0
2016-09-28 14:00:00,33.23,33.27,33.18,33.23,1270186.0,27.118,27.1507,27.0772,27.118,1270186.0
2016-09-28 14:30:00,33.23,33.3,33.22,33.29,1047482.0,27.118,27.1751,27.1099,27.167,1047482.0
2016-09-28 15:00:00,33.29,33.31,33.24,33.24,920738.0,27.167,27.1833,27.1262,27.1262,920738.0
2016-09-28 15:30:00,33.24,33.35,33.23,33.34,1984562.0,27.1262,27.2159,27.118,27.2078,1984562.0
2016-09-29 09:30:00,33.34,33.34,33.02,33.18,1370890.0,27.2078,27.2078,26.9466,27.0772,1370890.0
2016-09-29 10:00:00,33.18,33.28,33.13,33.21,1901934.0,27.0772,27.1588,27.0364,27.1017,1901934.0
2016-09-29 10:30:00,33.21,33.34,33.2,33.29,792394.0,27.1017,27.2078,27.0935,27.167,792394.0
2016-09-29 11:00:00,33.29,33.31,33.23,33.3,602898.0,27.167,27.1833,27.118,27.1751,602898.0
2016-09-29 11:30:00,33.29,33.32,33.2,33.22,449498.0,27.167,27.1915,27.0935,27.1099,449498.0
2016-09-29 12:00:00,33.22,33.22,33.12,33.12,701608.0,27.1099,27.1099,27.0282,27.0282,701608.0
2016-09-29 12:30:00,33.12,33.13,32.89,32.97,1533100.0,27.0282,27.0364,26.8405,26.9058,1533100.0
2016-09-29 13:00:00,32.97,33.08,32.9,33.0,1324880.0,26.9058,26.9956,26.8487,26.9303,1324880.0
2016-09-29 13:30:00,32.99,33.03,32.9,32.96,968930.0,26.9222,26.9548,26.8487,26.8977,968930.0
2016-09-29 14:00:00,32.96,33.15,32.94,33.13,870108.0,26.8977,27.0527,26.8814,27.0364,870108.0
2016-09-29 14:30:00,33.13,33.18,33.13,33.14,549110.0,27.0364,27.0772,27.0364,27.0446,549110.0
2016-09-29 15:00:00,33.13,33.15,33.07,33.15,804962.0,27.0364,27.0527,26.9874,27.0527,804962.0
2016-09-29 15:30:00,33.15,33.21,33.12,33.13,2497584.0,27.0527,27.1017,27.0282,27.0364,2497584.0
2016-09-30 09:30:00,33.22,33.27,33.1,33.17,2056284.0,27.1099,27.1507,27.0119,27.069,2056284.0
2016-09-30 10:00:00,33.18,33.26,33.13,33.16,980924.0,27.0772,27.1425,27.0364,27.0609,980924.0
2016-09-30 10:30:00,33.16,33.19,33.12,33.17,539186.0,27.0609,27.0854,27.0282,27.069,539186.0
2016-09-30 11:00:00,33.18,33.29,33.18,33.27,952620.0,27.0772,27.167,27.0772,27.1507,952620.0
2016-09-30 11:30:00,33.27,33.27,33.17,33.18,549620.0,27.1507,27.1507,27.069,27.0772,549620.0
2016-09-30 12:00:00,33.18,33.21,33.17,33.2,616412.0,27.0772,27.1017,27.069,27.0935,616412.0
2016-09-30 12:30:00,33.2,33.26,33.2,33.22,863656.0,27.0935,27.1425,27.0935,27.1099,863656.0
2016-09-30 13:00:00,33.22,33.24,33.17,33.2,603216.0,27.1099,27.1262,27.069,27.0935,603216.0
2016-09-30 13:30:00,33.2,33.27,33.2,33.24,736358.0,27.0935,27.1507,27.0935,27.1262,736358.0
2016-09-30 14:00:00,33.24,33.26,33.21,33.24,1003474.0,27.1262,27.1425,27.1017,27.1262,1003474.0
2016-09-30 14:30:00,33.24,33.24,33.18,33.19,845460.0,27.1262,27.1262,27.0772,27.0854,845460.0
2016-09-30 15:00:00,33.19,33.26,33.18,33.25,1169362.0,27.0854,27.1425,27.0772,27.1343,1169362.0
2016-09-30 15:30:00,33.25,33.27,33.17,33.17,3191234.0,27.1343,27.1507,27.069,27.069,3191234.0
2016-10-03 09:30:00,32.94,33.09,32.85,32.91,1522932.0,26.993,27.116,26.9193,26.9685,1522932.0
2016-10-03 10:00:00,32.91,33.1,32.9,33.05,908102.0,26.9685,27.1242,26.9603,27.0832,908102.0
2016-10-03 10:30:00,33.05,33.14,33.05,33.1,656324.0,27.0832,27.1569,27.0832,27.1242,656324.0
2016-10-03 11:00:00,33.1,33.1,33.02,33.08,433512.0,27.1242,27.1242,27.0586,27.1078,433512.0
2016-10-03 11:30:00,33.08,33.1,32.99,33.02,629566.0,27.1078,27.1242,27.034,27.0586,629566.0
2016-10-03 12:00:00,33.02,33.02,32.96,32.99,519208.0,27.0586,27.0586,27.0094,27.034,519208.0
2016-10-03 12:30:00,32.99,33.03,32.97,33.01,437668.0,27.034,27.0668,27.0176,27.0504,437668.0
2016-10-03 13:00:00,33.01,33.1,32.96,33.08,446748.0,27.0504,27.1242,27.0094,27.1078,446748.0
2016-10-03 13:30:00,33.08,33.08,33.01,33.05,480268.0,27.1078,27.1078,27.0504,27.0832,480268.0
2016-10-03 14:00:00,33.05,33.09,33.04,33.07,580966.0,27.0832,27.116,27.075,27.0996,580966.0
2016-10-03 14:30:00,33.07,33.12,33.05,33.05,796398.0,27.0996,27.1405,27.0832,27.0832,796398.0
2016-10-03 15:00:00,33.05,33.13,33.05,33.11,814168.0,27.0832,27.1487,27.0832,27.1323,814168.0
2016-10-03 15:30:00,33.11,33.18,33.09,33.1,2139014.0,27.1323,27.1897,27.116,27.1242,2139014.0
2016-10-04 09:30:00,33.04,33.19,32.88,33.1,1359984.0,27.075,27.1979,26.9439,27.1242,1359984.0
2016-10-04 10:00:00,33.1,33.1,32.92,33.01,1052290.0,27.1242,27.1242,26.9766,27.0504,1052290.0
2016-10-04 10:30:00,33.01,33.13,33.0,33.07,771198.0,27.0504,27.1487,27.0422,27.0996,771198.0
2016-10-04 11:00:00,33.07,33.08,32.94,33.06,820534.0,27.0996,27.1078,26.993,27.0914,820534.0
2016-10-04 11:30:00,33.06,33.13,32.96,32.98,765952.0,27.0914,27.1487,27.0094,27.0258,765952.0
2016-10-04 12:00:00,32.98,33.0,32.92,32.98,652632.0,27.0258,27.0422,26.9766,27.0258,652632.0
2016-10-04 12:30:00,32.98,33.04,32.93,32.94,612912.0,27.0258,27.075,26.9848,26.993,612912.0
2016-10-04 13:00:00,32.94,32.95,32.82,32.85,692732.0,26.993,27.0012,26.8947,26.9193,692732.0
2016-10-04 13:30:00,32.86,32.93,32.85,32.93,576852.0,26.9275,26.9848,26.9193,26.9848,576852.0
2016-10-04 14:00:00,32.93,32.96,32.87,32.9,496300.0,26.9848,27.0094,26.9357,26.9603,496300.0
2016-10-04 14:30:00,32.89,32.94,32.85,32.86,482510.0,26.9521,26.993,26.9193,26.9275,482510.0
2016-10-04 15:00:00,32.86,32.95,32.85,32.95,949604.0,26.9275,27.0012,26.9193,27.0012,949604.0
2016-10-04 15:30:00,32.95,32.99,32.89,32.92,2568486.0,27.0012,27.034,26.9521,26.9766,2568486.0
2016-10-05 09:30:00,33.07,33.12,32.93,33.02,2550840.0,27.0996,27.1405,26.9848,27.0586,2550840.0
2016-10-05 10:00:00,33.02,33.04,32.83,32.85,1110352.0,27.0586,27.075,26.9029,26.9193,1110352.0
2016-10-05 10:30:00,32.85,32.87,32.78,32.85,1588532.0,26.9193,26.9357,26.8619,26.9193,1588532.0
2016-10-05 11:00:00,32.85,32.97,32.85,32.88,928670.0,26.9193,27.0176,26.9193,26.9439,928670.0
2016-10-05 11:30:00,32.88,32.97,32.85,32.95,500548.0,26.9439,27.0176,26.9193,27.0012,500548.0
2016-10-05 12:00:00,32.95,33.01,32.94,32.98,894828.0,27.0012,27.0504,26.993,27.0258,894828.0
2016-10-05 12:30:00,32.98,33.05,32.98,33.02,430842.0,27.0258,27.0832,27.0258,27.0586,430842.0
2016-10-05 13:00:00,33.02,33.09,33.01,33.04,781090.0,27.0586,27.116,27.0504,27.075,781090.0
2016-10-05 13:30:00,33.04,33.04,32.97,33.02,514484.0,27.075,27.075,27.0176,27.0586,514484.0
2016-10-05 14:00:00,33.03,33.04,32.98,33.0,448278.0,27.0668,27.075,27.0258,27.0422,448278.0
2016-10-05 14:30:00,33.0,33.02,32.97,32.99,578402.0,27.0422,27.0586,27.0176,27.034,578402.0
2016-10-05 15:00:00,32.99,33.01,32.92,32.95,605320.0,27.034,27.0504,26.9766,27.0012,605320.0
2016-10-05 15:30:00,32.95,32.97,32.89,32.9,1487160.0,27.0012,27.0176,26.9521,26.9603,1487160.0
2016-10-06 09:30:00,32.8,32.9,32.54,32.73,2146304.0,26.8783,26.9603,26.6653,26.821,2146304.0
2016-10-06 10:00:00,32.73,32.74,32.62,32.63,1142940.0,26.821,26.8291,26.7308,26.739,1142940.0
2016-10-06 10:30:00,32.63,32.65,32.59,32.62,931058.0,26.739,26.7554,26.7062,26.7308,931058.0
2016-10-06 11:00:00,32.61,32.68,32.56,32.68,1020154.0,26.7226,26.78,26.6816,26.78,1020154.0
2016-10-06 11:30:00,32.68,32.81,32.65,32.73,710554.0,26.78,26.8865,26.7554,26.821,710554.0
2016-10-06 12:00:00,32.74,32.85,32.74,32.83,452374.0,26.8291,26.9193,26.8291,26.9029,452374.0
2016-10-06 12:30:00,32.82,32.87,32.81,32.87,416252.0,26.8947,26.9357,26.8865,26.9357,416252.0
2016-10-06 13:00:00,32.87,32.88,32.83,32.85,483440.0,26.9357,26.9439,26.9029,26.9193,483440.0
2016-10-06 13:30:00,32.85,32.85,32.81,32.82,400560.0,26.9193,26.9193,26.8865,26.8947,400560.0
2016-10-06 14:00:00,32.82,32.84,32.79,32.8,567836.0,26.8947,26.9111,26.8701,26.8783,567836.0
2016-10-06 14:30:00,32.8,32.82,32.77,32.81,482820.0,26.8783,26.8947,26.8537,26.8865,482820.0
2016-10-06 15:00:00,32.81,32.83,32.76,32.76,625606.0,26.8865,26.9029,26.8455,26.8455,625606.0
2016-10-06 15:30:00,32.76,32.8,32.69,32.71,2714440.0,26.8455,26.8783,26.7882,26.8046,2714440.0
2016-10-07 09:30:00,32.85,32.87,32.48,32.52,1687944.0,26.9193,26.9357,26.6161,26.6489,1687944.0
2016-10-07 10:00:00,32.52,32.69,32.52,32.64,1501188.0,26.6489,26.7882,26.6489,26.7472,1501188.0
2016-10-07 10:30:00,32.63,32.75,32.63,32.67,1024544.0,26.739,26.8373,26.739,26.7718,1024544.0
2016-10-07 11:00:00,32.67,32.67,32.6,32.6,606408.0,26.7718,26.7718,26.7144,26.7144,606408.0
2016-10-07 11:30:00,32.6,32.62,32.52,32.58,1346960.0,26.7144,26.7308,26.6489,26.698,1346960.0
2016-10-07 12:00:00,32.58,32.63,32.54,32.6,781830.0,26.698,26.739,26.6653,26.7144,781830.0
2016-10-07 12:30:00,32.6,32.63,32.55,32.6,541724.0,26.7144,26.739,26.6734,26.7144,541724.0
2016-10-07 13:00:00,32.6,32.68,32.57,32.68,572312.0,26.7144,26.78,26.6898,26.78,572312.0
2016-10-07 13:30:00,32.67,32.72,32.66,32.68,569116.0,26.7718,26.8128,26.7636,26.78,569116.0
2016-10-07 14:00:00,32.68,32.74,32.68,32.74,562410.0,26.78,26.8291,26.78,26.8291,562410.0
2016-10-07 14:30:00,32.73,32.8,32.69,32.71,841250.0,26.821,26.8783,26.7882,26.8046,841250.0
2016-10-07 15:00:00,32.71,32.73,32.66,32.71,791748.0,26.8046,26.821,26.7636,26.8046,791748.0
2016-10-07 15:30:00,32.71,32.74,32.66,32.67,1496848.0,26.8046,26.8291,26.7636,26.7718,1496848.0
2016-10-10 09:30:00,32.74,32.85,32.72,32.74,767202.0,26.8291,26.9193,26.8128,26.8291,767202.0
2016-10-10 10:00:00,32.74,32.79,32.72,32.76,677196.0,26.8291,26.8701,26.8128,26.8455,677196.0
2016-10-10 10:30:00,32.76,32.92,32.75,32.92,592394.0,26.8455,26.9766,26.8373,26.9766,592394.0
2016-10-10 11:00:00,32.91,32.99,32.91,32.98,725174.0,26.9685,27.034,26.9685,27.0258,725174.0
2016-10-10 11:30:00,32.99,32.99,32.92,32.93,1187574.0,27.034,27.034,26.9766,26.9848,1187574.0
2016-10-10 12:00:00,32.93,32.93,32.83,32.85,506672.0,26.9848,26.9848,26.9029,26.9193,506672.0
2016-10-10 12:30:00,32.85,32.86,32.83,32.85,608654.0,26.9193,26.9275,26.9029,26.9193,608654.0
2016-10-10 13:00:00,32.84,32.87,32.83,32.84,838736.0,26.9111,26.9357,26.9029,26.9111,838736.0
2016-10-10 13:30:00,32.83,32.87,32.82,32.87,669672.0,26.9029,26.9357,26.8947,26.9357,669672.0
2016-10-10 14:00:00,32.87,32.95,32.87,32.95,826306.0,26.9357,27.0012,26.9357,27.0012,826306.0
2016-10-10 14:30:00,32.95,32.95,32.88,32.91,838294.0,27.0012,27.0012,26.9439,26.9685,838294.0
2016-10-10 15:00:00,32.91,32.91,32.87,32.9,1137944.0,26.9685,26.9685,26.9357,26.9603,1137944.0
2016-10-10 15:30:00,32.9,32.91,32.86,32.89,1821922.0,26.9603,26.9685,26.9275,26.9521,1821922.0
2016-10-11 09:30:00,32.86,32.86,32.58,32.67,1636072.0,26.9275,26.9275,26.698,26.7718,1636072.0
2016-10-11 10:00:00,32.67,32.71,32.62,32.66,710766.0,26.7718,26.8046,26.7308,26.7636,710766.0
2016-10-11 10:30:00,32.66,32.68,32.55,32.56,1038090.0,26.7636,26.78,26.6734,26.6816,1038090.0
2016-10-11 11:00:00,32.56,32.63,32.55,32.57,1001320.0,26.6816,26.739,26.6734,26.6898,1001320.0
2016-10-11 11:30:00,32.57,32.63,32.56,32.6,664006.0,26.6898,26.739,26.6816,26.7144,664006.0
2016-10-11 12:00:00,32.6,32.63,32.53,32.59,568428.0,26.7144,26.739,26.6571,26.7062,568428.0
2016-10-11 12:30:00,32.59,32.68,32.56,32.61,344730.0,26.7062,26.78,26.6816,26.7226,344730.0
2016-10-11 13:00:00,32.61,32.64,32.53,32.56,467660.0,26.7226,26.7472,26.6571,26.6816,467660.0
2016-10-11 13:30:00,32.56,32.57,32.47,32.49,551960.0,26.6816,26.6898,26.6079,26.6243,551960.0
2016-10-11 14:00:00,32.49,32.52,32.44,32.47,759344.0,26.6243,26.6489,26.5833,26.6079,759344.0
2016-10-11 14:30:00,32.47,32.55,32.46,32.51,819106.0,26.6079,26.6734,26.5997,26.6407,819106.0
2016-10-11 15:00:00,32.51,32.52,32.44,32.49,1606980.0,26.6407,26.6489,26.5833,26.6243,1606980.0
2016-10-11 15:30:00,32.49,32.52,32.45,32.48,1924028.0,26.6243,26.6489,26.5915,26.6161,1924028.0
2016-10-12 09:30:00,32.55,32.64,32.46,32.57,960624.0,26.6734,26.7472,26.5997,26.6898,960624.0
2016-10-12 10:00:00,32.56,32.64,32.54,32.62,742840.0,26.6816,26.7472,26.6653,26.7308,742840.0
2016-10-12 10:30:00,32.62,32.66,32.59,32.6,838038.0,26.7308,26.7636,26.7062,26.7144,838038.0
2016-10-12 11:00:00,32.61,32.69,32.6,32.65,676922.0,26.7226,26.7882,26.7144,26.7554,676922.0
2016-10-12 11:30:00,32.65,32.7,32.62,32.65,515164.0,26.7554,26.7964,26.7308,26.7554,515164.0
2016-10-12 12:00:00,32.66,32.72,32.65,32.71,358218.0,26.7636,26.8128,26.7554,26.8046,358218.0
2016-10-12 12:30:00,32.71,32.77,32.71,32.76,406558.0,26.8046,26.8537,26.8046,26.8455,406558.0
2016-10-12 13:00:00,32.76,32.79,32.73,32.77,1111476.0,26.8455,26.8701,26.821,26.8537,1111476.0
2016-10-12 13:30:00,32.77,32.77,32.71,32.73,565664.0,26.8537,26.8537,26.8046,26.821,565664.0
2016-10-12 14:00:00,32.73,32.76,32.66,32.69,897680.0,26.821,26.8455,26.7636,26.7882,897680.0
2016-10-12 14:30:00,32.69,32.69,32.63,32.66,660412.0,26.7882,26.7882,26.739,26.7636,660412.0
2016-10-12 15:00:00,32.65,32.68,32.62,32.62,642396.0,26.7554,26.78,26.7308,26.7308,642396.0
2016-10-12 15:30:00,32.62,32.67,32.59,32.63,1819520.0,26.7308,26.7718,26.7062,26.739,1819520.0
2016-10-13 09:30:00,32.44,32.57,32.2,32.25,2011690.0,26.5833,26.6898,26.3866,26.4276,2011690.0
2016-10-13 10:00:00,32.25,32.26,32.1,32.17,1184574.0,26.4276,26.4358,26.3047,26.3621,1184574.0
2016-10-13 10:30:00,32.17,32.27,32.14,32.19,852248.0,26.3621,26.444,26.3375,26.3784,852248.0
2016-10-13 11:00:00,32.19,32.32,32.15,32.3,683936.0,26.3784,26.485,26.3457,26.4686,683936.0
2016-10-13 11:30:00,32.31,32.42,32.31,32.41,866480.0,26.4768,26.5669,26.4768,26.5587,866480.0
2016-10-13 12:00:00,32.41,32.47,32.36,32.43,550366.0,26.5587,26.6079,26.5178,26.5751,550366.0
2016-10-13 12:30:00,32.43,32.53,32.42,32.52,661776.0,26.5751,26.6571,26.5669,26.6489,661776.0
2016-10-13 13:00:00,32.52,32.55,32.49,32.54,342962.0,26.6489,26.6734,26.6243,26.6653,342962.0
2016-10-13 13:30:00,32.54,32.62,32.49,32.62,534274.0,26.6653,26.7308,26.6243,26.7308,534274.0
2016-10-13 14:00:00,32.61,32.65,32.58,32.6,776694.0,26.7226,26.7554,26.698,26.7144,776694.0
2016-10-13 14:30:00,32.59,32.6,32.54,32.6,636230.0,26.7062,26.7144,26.6653,26.7144,636230.0
2016-10-13 15:00:00,32.6,32.6,32.52,32.55,868568.0,26.7144,26.7144,26.6489,26.6734,868568.0
2016-10-13 15:30:00,32.54,32.58,32.51,32.56,1856198.0,26.6653,26.698,26.6407,26.6816,1856198.0
2016-10-14 09:30:00,32.6,32.81,32.49,32.79,1668892.0,26.7144,26.8865,26.6243,26.8701,1668892.0
2016-10-14 10:00:00,32.79,32.8,32.73,32.76,796586.0,26.8701,26.8783,26.821,26.8455,796586.0
2016-10-14 10:30:00,32.77,32.87,32.77,32.8,1060268.0,26.8537,26.9357,26.8537,26.8783,1060268.0
2016-10-14 11:00:00,32.8,32.81,32.76,32.77,850196.0,26.8783,26.8865,26.8455,26.8537,850196.0
2016-10-14 11:30:00,32.77,32.78,32.7,32.73,675480.0,26.8537,26.8619,26.7964,26.821,675480.0
2016-10-14 12:00:00,32.73,32.74,32.66,32.72,611448.0,26.821,26.8291,26.7636,26.8128,611448.0
2016-10-14 12:30:00,32.72,32.8,32.71,32.8,403078.0,26.8128,26.8783,26.8046,26.8783,403078.0
2016-10-14 13:00:00,32.79,32.82,32.76,32.8,640694.0,26.8701,26.8947,26.8455,26.8783,640694.0
2016-10-14 13:30:00,32.8,32.85,32.68,32.69,1011664.0,26.8783,26.9193,26.78,26.7882,1011664.0
2016-10-14 14:00:00,32.68,32.73,32.65,32.73,783262.0,26.78,26.821,26.7554,26.821,783262.0
2016-10-14 14:30:00,32.73,32.74,32.57,32.58,516772.0,26.821,26.8291,26.6898,26.698,516772.0
2016-10-14 15:00:00,32.59,32.63,32.59,32.62,817786.0,26.7062,26.739,26.7062,26.7308,817786.0
2016-10-14 15:30:00,32.62,32.69,32.6,32.61,2039904.0,26.7308,26.7882,26.7144,26.7226,2039904.0
2016-10-17 09:30:00,32.57,32.71,32.52,32.59,1040836.0,26.6898,26.8046,26.6489,26.7062,1040836.0
2016-10-17 10:00:00,32.6,32.74,32.6,32.74,802746.0,26.7144,26.8291,26.7144,26.8291,802746.0
2016-10-17 10:30:00,32.74,32.75,32.71,32.75,751200.0,26.8291,26.8373,26.8046,26.8373,751200.0
2016-10-17 11:00:00,32.75,32.79,32.72,32.73,737816.0,26.8373,26.8701,26.8128,26.821,737816.0
2016-10-17 11:30:00,32.73,32.76,32.72,32.72,441288.0,26.821,26.8455,26.8128,26.8128,441288.0
2016-10-17 12:00:00,32.72,32.74,32.62,32.63,404480.0,26.8128,26.8291,26.7308,26.739,404480.0
2016-10-17 12:30:00,32.62,32.64,32.57,32.57,391654.0,26.7308,26.7472,26.6898,26.6898,391654.0
2016-10-17 13:00:00,32.57,32.6,32.54,32.56,433868.0,26.6898,26.7144,26.6653,26.6816,433868.0
2016-10-17 13:30:00,32.56,32.58,32.52,32.52,420146.0,26.6816,26.698,26.6489,26.6489,420146.0
2016-10-17 14:00:00,32.52,32.57,32.52,32.56,429498.0,26.6489,26.6898,26.6489,26.6816,429498.0
2016-10-17 14:30:00,32.56,32.58,32.54,32.57,402038.0,26.6816,26.698,26.6653,26.6898,402038.0
2016-10-17 15:00:00,32.57,32.58,32.54,32.55,581854.0,26.6898,26.698,26.6653,26.6734,581854.0
2016-10-17 15:30:00,32.55,32.57,32.49,32.51,1735080.0,26.6734,26.6898,26.6243,26.6407,1735080.0
2016-10-18 09:30:00,32.74,32.75,32.56,32.65,1713732.0,26.8291,26.8373,26.6816,26.7554,1713732.0
2016-10-18 10:00:00,32.66,32.75,32.62,32.67,797362.0,26.7636,26.8373,26.7308,26.7718,797362.0
2016-10-18 10:30:00,32.67,32.72,32.65,32.68,613384.0,26.7718,26.8128,26.7554,26.78,613384.0
2016-10-18 11:00:00,32.68,32.7,32.61,32.62,1331450.0,26.78,26.7964,26.7226,26.7308,1331450.0
2016-10-18 11:30:00,32.62,32.65,32.54,32.63,533358.0,26.7308,26.7554,26.6653,26.739,533358.0
2016-10-18 12:00:00,32.63,32.7,32.63,32.69,300438.0,26.739,26.7964,26.739,26.7882,300438.0
2016-10-18 12:30:00,32.7,32.72,32.59,32.6,582538.0,26.7964,26.8128,26.7062,26.7144,582538.0
2016-10-18 13:00:00,32.6,32.66,32.59,32.63,265038.0,26.7144,26.7636,26.7062,26.739,265038.0
2016-10-18 13:30:00,32.63,32.64,32.59,32.6,317370.0,26.739,26.7472,26.7062,26.7144,317370.0
2016-10-18 14:00:00,32.6,32.63,32.6,32.63,385390.0,26.7144,26.739,26.7144,26.739,385390.0
2016-10-18 14:30:00,32.63,32.63,32.53,32.55,611502.0,26.739,26.739,26.6571,26.6734,611502.0
2016-10-18 15:00:00,32.55,32.55,32.44,32.44,2400922.0,26.6734,26.6734,26.5833,26.5833,2400922.0
2016-10-18 15:30:00,32.44,32.48,32.41,32.44,2167754.0,26.5833,26.6161,26.5587,26.5833,2167754.0
2016-10-19 09:30:00,32.56,32.69,32.48,32.54,1096314.0,26.6816,26.7882,26.6161,26.6653,1096314.0
2016-10-19 10:00:00,32.54,32.75,32.53,32.75,649748.0,26.6653,26.8373,26.6571,26.8373,649748.0
2016-10-19 10:30:00,32.75,32.76,32.63,32.67,1000728.0,26.8373,26.8455,26.739,26.7718,1000728.0
2016-10-19 11:00:00,32.67,32.73,32.64,32.66,628024.0,26.7718,26.821,26.7472,26.7636,628024.0
2016-10-19 11:30:00,32.66,32.66,32.63,32.65,494868.0,26.7636,26.7636,26.739,26.7554,494868.0
2016-10-19 12:00:00,32.65,32.7,32.63,32.69,288984.0,26.7554,26.7964,26.739,26.7882,288984.0
2016-10-19 12:30:00,32.69,32.71,32.66,32.71,319820.0,26.7882,26.8046,26.7636,26.8046,319820.0
2016-10-19 13:00:00,32.71,32.73,32.66,32.71,404716.0,26.8046,26.821,26.7636,26.8046,404716.0
2016-10-19 13:30:00,32.71,32.72,32.66,32.69,396504.0,26.8046,26.8128,26.7636,26.7882,396504.0
2016-10-19 14:00:00,32.69,32.72,32.67,32.68,672628.0,26.7882,26.8128,26.7718,26.78,672628.0
2016-10-19 14:30:00,32.68,32.68,32.38,32.45,3734248.0,26.78,26.78,26.5341,26.5915,3734248.0
2016-10-19 15:00:00,32.45,32.56,32.36,32.43,2153598.0,26.5915,26.6816,26.5178,26.5751,2153598.0
2016-10-19 15:30:00,32.43,32.47,32.41,32.45,2811334.0,26.5751,26.6079,26.5587,26.5915,2811334.0
2016-10-20 09:30:00,32.39,32.45,32.3,32.37,1336030.0,26.5423,26.5915,26.4686,26.5259,1336030.0
2016-10-20 10:00:00,32.37,32.42,32.31,32.32,1161226.0,26.5259,26.5669,26.4768,26.485,1161226.0
2016-10-20 10:30:00,32.31,32.31,32.15,32.18,1493480.0,26.4768,26.4768,26.3457,26.3702,1493480.0
2016-10-20 11:00:00,32.18,32.22,32.13,32.15,1549616.0,26.3702,26.403,26.3293,26.3457,1549616.0
2016-10-20 11:30:00,32.15,32.21,32.09,32.21,966976.0,26.3457,26.3948,26.2965,26.3948,966976.0
2016-10-20 12:00:00,32.21,32.27,32.19,32.27,1036430.0,26.3948,26.444,26.3784,26.444,1036430.0
2016-10-20 12:30:00,32.27,32.35,32.2,32.23,1268582.0,26.444,26.5096,26.3866,26.4112,1268582.0
2016-10-20 13:00:00,32.23,32.25,32.19,32.23,947588.0,26.4112,26.4276,26.3784,26.4112,947588.0
2016-10-20 13:30:00,32.24,32.24,32.1,32.13,986842.0,26.4194,26.4194,26.3047,26.3293,986842.0
2016-10-20 14:00:00,32.14,32.22,32.13,32.16,1467844.0,26.3375,26.403,26.3293,26.3539,1467844.0
2016-10-20 14:30:00,32.17,32.21,32.15,32.17,1928542.0,26.3621,26.3948,26.3457,26.3621,1928542.0
2016-10-20 15:00:00,32.18,32.21,32.12,32.2,1317564.0,26.3702,26.3948,26.3211,26.3866,1317564.0
2016-10-20 15:30:00,32.2,32.3,32.16,32.17,3624066.0,26.3866,26.4686,26.3539,26.3621,3624066.0
2016-10-21 09:30:00,31.99,32.04,31.79,31.93,3130380.0,26.2145,26.2555,26.0507,26.1654,3130380.0
2016-10-21 10:00:00,31.94,32.05,31.9,32.04,1583548.0,26.1736,26.2637,26.1408,26.2555,1583548.0
2016-10-21 10:30:00,32.04,32.1,32.02,32.09,974612.0,26.2555,26.3047,26.2391,26.2965,974612.0
2016-10-21 11:00:00,32.08,32.13,32.03,32.06,1905556.0,26.2883,26.3293,26.2473,26.2719,1905556.0
2016-10-21 11:30:00,32.06,32.14,32.05,32.13,1149296.0,26.2719,26.3375,26.2637,26.3293,1149296.0
2016-10-21 12:00:00,32.13,32.16,32.11,32.12,1152178.0,26.3293,26.3539,26.3129,26.3211,1152178.0
2016-10-21 12:30:00,32.12,32.12,32.07,32.12,712518.0,26.3211,26.3211,26.2801,26.3211,712518.0
2016-10-21 13:00:00,32.12,32.13,32.09,32.1,867078.0,26.3211,26.3293,26.2965,26.3047,867078.0
2016-10-21 13:30:00,32.1,32.13,32.05,32.13,819286.0,26.3047,26.3293,26.2637,26.3293,819286.0
2016-10-21 14:00:00,32.13,32.16,32.09,32.13,812354.0,26.3293,26.3539,26.2965,26.3293,812354.0
2016-10-21 14:30:00,32.12,32.15,32.1,32.13,1004528.0,26.3211,26.3457,26.3047,26.3293,1004528.0
2016-10-21 15:00:00,32.13,32.13,32.05,32.07,1022952.0,26.3293,26.3293,26.2637,26.2801,1022952.0
2016-10-21 15:30:00,32.07,32.12,32.0,32.0,3738068.0,26.2801,26.3211,26.2227,26.2227,3738068.0
2016-10-24 09:30:00,32.38,32.8,32.38,32.42,2981000.0,26.5341,26.8783,26.5341,26.5669,2981000.0
2016-10-24 10:00:00,32.41,32.45,32.33,32.38,1125600.0,26.5587,26.5915,26.4932,26.5341,1125600.0
2016-10-24 10:30:00,32.38,32.41,32.31,32.41,1290200.0,26.5341,26.5587,26.4768,26.5587,1290200.0
2016-10-24 11:00:00,32.41,32.46,32.38,32.44,1043400.0,26.5587,26.5997,26.5341,26.5833,1043400.0
2016-10-24 11:30:00,32.44,32.48,32.38,32.39,1064000.0,26.5833,26.6161,26.5341,26.5423,1064000.0
2016-10-24 12:00:00,32.4,32.42,32.35,32.38,376400.0,26.5505,26.5669,26.5096,26.5341,376400.0
2016-10-24 12:30:00,32.38,32.38,32.33,32.33,564400.0,26.5341,26.5341,26.4932,26.4932,564400.0
2016-10-24 13:00:00,32.33,32.35,32.32,32.34,514600.0,26.4932,26.5096,26.485,26.5014,514600.0
2016-10-24 13:30:00,32.35,32.41,32.32,32.4,941600.0,26.5096,26.5587,26.485,26.5505,941600.0
2016-10-24 14:00:00,32.41,32.42,32.38,32.4,818000.0,26.5587,26.5669,26.5341,26.5505,818000.0
2016-10-24 14:30:00,32.4,32.42,32.37,32.38,740800.0,26.5505,26.5669,26.5259,26.5341,740800.0
2016-10-24 15:00:00,32.38,32.45,32.38,32.44,1086400.0,26.5341,26.5915,26.5341,26.5833,1086400.0
2016-10-24 15:30:00,32.44,32.51,32.43,32.47,3110200.0,26.5833,26.6407,26.5751,26.6079,3110200.0
2016-10-25 09:30:00,32.5,32.69,32.48,32.64,1869752.0,26.6325,26.7882,26.6161,26.7472,1869752.0
2016-10-25 10:00:00,32.64,32.74,32.63,32.73,2085000.0,26.7472,26.8291,26.739,26.821,2085000.0
2016-10-25 10:30:00,32.73,32.73,32.58,32.6,1968400.0,26.821,26.821,26.698,26.7144,1968400.0
2016-10-25 11:00:00,32.6,32.69,32.59,32.69,971400.0,26.7144,26.7882,26.7062,26.7882,971400.0
2016-10-25 11:30:00,32.69,32.75,32.63,32.63,764800.0,26.7882,26.8373,26.739,26.739,764800.0
2016-10-25 12:00:00,32.63,32.74,32.6,32.66,802800.0,26.739,26.8291,26.7144,26.7636,802800.0
2016-10-25 12:30:00,32.67,32.74,32.63,32.74,1144400.0,26.7718,26.8291,26.739,26.8291,1144400.0
2016-10-25 13:00:00,32.74,32.82,32.71,32.78,902800.0,26.8291,26.8947,26.8046,26.8619,902800.0
2016-10-25 13:30:00,32.78,32.8,32.63,32.67,2135800.0,26.8619,26.8783,26.739,26.7718,2135800.0
2016-10-25 14:00:00,32.67,32.68,32.47,32.51,2590400.0,26.7718,26.78,26.6079,26.6407,2590400.0
2016-10-25 14:30:00,32.52,32.53,32.37,32.44,2916000.0,26.6489,26.6571,26.5259,26.5833,2916000.0
2016-10-25 15:00:00,32.44,32.44,32.36,32.37,2548400.0,26.5833,26.5833,26.5178,26.5259,2548400.0
2016-10-25 15:30:00,32.38,32.38,32.2,32.24,6248400.0,26.5341,26.5341,26.3866,26.4194,6248400.0
2016-10-26 09:30:00,32.47,32.47,31.19,31.96,8786606.0,26.6079,26.6079,25.559,26.19,8786606.0
2016-10-26 10:00:00,31.96,31.96,31.5,31.81,4054444.0,26.19,26.19,25.813,26.067,4054444.0
2016-10-26 10:30:00,31.81,31.82,31.54,31.6,2668336.0,26.067,26.0752,25.8458,25.895,2668336.0
2016-10-26 11:00:00,31.6,31.69,31.55,31.56,2475688.0,25.895,25.9687,25.854,25.8622,2475688.0
2016-10-26 11:30:00,31.56,31.56,31.42,31.45,2270202.0,25.8622,25.8622,25.7475,25.772,2270202.0
2016-10-26 12:00:00,31.45,31.45,31.39,31.42,2323686.0,25.772,25.772,25.7229,25.7475,2323686.0
2016-10-26 12:30:00,31.42,31.5,31.42,31.48,1478802.0,25.7475,25.813,25.7475,25.7966,1478802.0
2016-10-26 13:00:00,31.49,31.53,31.36,31.39,1894902.0,25.8048,25.8376,25.6983,25.7229,1894902.0
2016-10-26 13:30:00,31.38,31.45,31.36,31.42,1192892.0,25.7147,25.772,25.6983,25.7475,1192892.0
2016-10-26 14:00:00,31.42,31.44,31.27,31.33,1575560.0,25.7475,25.7638,25.6245,25.6737,1575560.0
2016-10-26 14:30:00,31.33,31.38,31.31,31.36,1543126.0,25.6737,25.7147,25.6573,25.6983,1543126.0
2016-10-26 15:00:00,31.36,31.43,31.32,31.41,2487966.0,25.6983,25.7557,25.6655,25.7393,2487966.0
2016-10-26 15:30:00,31.4,31.4,31.2,31.27,4620064.0,25.7311,25.7311,25.5672,25.6245,4620064.0
2016-10-27 09:30:00,31.33,31.38,30.62,30.62,4508644.0,25.6737,25.7147,25.0919,25.0919,4508644.0
2016-10-27 10:00:00,30.62,30.7,30.46,30.46,7103936.0,25.0919,25.1574,24.9608,24.9608,7103936.0
2016-10-27 10:30:00,30.46,30.53,30.3,30.38,4186148.0,24.9608,25.0181,24.8297,24.8952,4186148.0
2016-10-27 11:00:00,30.38,30.58,30.34,30.55,3709688.0,24.8952,25.0591,24.8624,25.0345,3709688.0
2016-10-27 11:30:00,30.56,30.59,30.53,30.55,2210334.0,25.0427,25.0673,25.0181,25.0345,2210334.0
2016-10-27 12:00:00,30.55,30.64,30.54,30.6,2133996.0,25.0345,25.1083,25.0263,25.0755,2133996.0
2016-10-27 12:30:00,30.6,30.61,30.5,30.52,1469894.0,25.0755,25.0837,24.9936,25.0099,1469894.0
2016-10-27 13:00:00,30.52,30.65,30.48,30.51,1752206.0,25.0099,25.1165,24.9772,25.0017,1752206.0
2016-10-27 13:30:00,30.5,30.68,30.5,30.65,2609942.0,24.9936,25.1411,24.9936,25.1165,2609942.0
2016-10-27 14:00:00,30.65,30.73,30.64,30.7,2304910.0,25.1165,25.182,25.1083,25.1574,2304910.0
2016-10-27 14:30:00,30.69,30.71,30.61,30.65,1641982.0,25.1493,25.1656,25.0837,25.1165,1641982.0
2016-10-27 15:00:00,30.65,30.67,30.56,30.66,1865146.0,25.1165,25.1329,25.0427,25.1247,1865146.0
2016-10-27 15:30:00,30.65,30.76,30.65,30.74,4372106.0,25.1165,25.2066,25.1165,25.1902,4372106.0
2016-10-28 09:30:00,30.74,31.21,30.74,31.21,3798202.0,25.1902,25.5754,25.1902,25.5754,3798202.0
2016-10-28 10:00:00,31.21,31.23,31.14,31.17,3502850.0,25.5754,25.5918,25.518,25.5426,3502850.0
2016-10-28 10:30:00,31.17,31.3,31.16,31.29,2581854.0,25.5426,25.6491,25.5344,25.6409,2581854.0
2016-10-28 11:00:00,31.29,31.35,31.24,31.31,1885922.0,25.6409,25.6901,25.6,25.6573,1885922.0
2016-10-28 11:30:00,31.31,31.36,31.26,31.3,1047002.0,25.6573,25.6983,25.6163,25.6491,1047002.0
2016-10-28 12:00:00,31.3,31.33,31.26,31.27,972100.0,25.6491,25.6737,25.6163,25.6245,972100.0
2016-10-28 12:30:00,31.27,31.33,31.24,31.26,778926.0,25.6245,25.6737,25.6,25.6163,778926.0
2016-10-28 13:00:00,31.26,31.27,30.95,30.98,2379846.0,25.6163,25.6245,25.3623,25.3869,2379846.0
2016-10-28 13:30:00,30.98,30.99,30.82,30.84,1606008.0,25.3869,25.3951,25.2558,25.2722,1606008.0
2016-10-28 14:00:00,30.84,31.05,30.83,31.03,1336686.0,25.2722,25.4443,25.264,25.4279,1336686.0
2016-10-28 14:30:00,31.03,31.12,30.97,31.07,1441702.0,25.4279,25.5016,25.3787,25.4606,1441702.0
2016-10-28 15:00:00,31.07,31.09,30.98,31.08,1302526.0,25.4606,25.477,25.3869,25.4688,1302526.0
2016-10-28 15:30:00,31.08,31.08,30.9,30.95,3286716.0,25.4688,25.4688,25.3213,25.3623,3286716.0
2016-10-31 09:30:00,31.1,31.24,30.97,30.99,1776764.0,25.4852,25.6,25.3787,25.3951,1776764.0
2016-10-31 10:00:00,30.99,31.11,30.99,31.1,1357514.0,25.3951,25.4934,25.3951,25.4852,1357514.0
2016-10-31 10:30:00,31.1,31.11,30.95,30.98,1142236.0,25.4852,25.4934,25.3623,25.3869,1142236.0
2016-10-31 11:00:00,30.98,31.0,30.89,30.99,1014966.0,25.3869,25.4033,25.3131,25.3951,1014966.0
2016-10-31 11:30:00,31.0,31.1,30.99,31.04,835952.0,25.4033,25.4852,25.3951,25.4361,835952.0
2016-10-31 12:00:00,31.04,31.04,30.96,31.0,449906.0,25.4361,25.4361,25.3705,25.4033,449906.0
2016-10-31 12:30:00,31.0,31.06,30.94,30.95,914244.0,25.4033,25.4525,25.3541,25.3623,914244.0
2016-10-31 13:00:00,30.95,30.96,30.9,30.93,680922.0,25.3623,25.3705,25.3213,25.3459,680922.0
2016-10-31 13:30:00,30.93,30.98,30.91,30.92,508040.0,25.3459,25.3869,25.3295,25.3377,508040.0
2016-10-31 14:00:00,30.92,30.93,30.85,30.86,969874.0,25.3377,25.3459,25.2804,25.2886,969874.0
2016-10-31 14:30:00,30.86,30.92,30.85,30.9,917458.0,25.2886,25.3377,25.2804,25.3213,917458.0
2016-10-31 15:00:00,30.9,30.97,30.9,30.96,996404.0,25.3213,25.3787,25.3213,25.3705,996404.0
2016-10-31 15:30:00,30.97,31.0,30.9,30.91,2732834.0,25.3787,25.4033,25.3213,25.3295,2732834.0
2016-11-01 09:30:00,31.26,31.26,30.78,30.84,2883656.0,25.6163,25.6163,25.223,25.2722,2883656.0
2016-11-01 10:00:00,30.84,30.88,30.74,30.75,1244148.0,25.2722,25.3049,25.1902,25.1984,1244148.0
2016-11-01 10:30:00,30.75,30.81,30.7,30.78,986300.0,25.1984,25.2476,25.1574,25.223,986300.0
2016-11-01 11:00:00,30.78,30.85,30.74,30.74,1110164.0,25.223,25.2804,25.1902,25.1902,1110164.0
2016-11-01 11:30:00,30.74,30.83,30.73,30.8,603676.0,25.1902,25.264,25.182,25.2394,603676.0
2016-11-01 12:00:00,30.8,30.81,30.65,30.75,1124522.0,25.2394,25.2476,25.1165,25.1984,1124522.0
2016-11-01 12:30:00,30.75,30.79,30.64,30.71,1461390.0,25.1984,25.2312,25.1083,25.1656,1461390.0
2016-11-01 13:00:00,30.71,30.78,30.68,30.77,1376390.0,25.1656,25.223,25.1411,25.2148,1376390.0
2016-11-01 13:30:00,30.77,30.77,30.62,30.63,749764.0,25.2148,25.2148,25.0919,25.1001,749764.0
2016-11-01 14:00:00,30.63,30.71,30.57,30.69,887714.0,25.1001,25.1656,25.0509,25.1493,887714.0
2016-11-01 14:30:00,30.7,30.75,30.65,30.66,1268390.0,25.1574,25.1984,25.1165,25.1247,1268390.0
2016-11-01 15:00:00,30.66,30.7,30.62,30.7,1409136.0,25.1247,25.1574,25.0919,25.1574,1409136.0
2016-11-01 15:30:00,30.7,30.76,30.67,30.72,2626706.0,25.1574,25.2066,25.1329,25.1738,2626706.0
2016-11-02 09:30:00,30.74,30.78,30.55,30.71,1516092.0,25.1902,25.223,25.0345,25.1656,1516092.0
2016-11-02 10:00:00,30.71,30.75,30.58,30.63,1947988.0,25.1656,25.1984,25.0591,25.1001,1947988.0
2016-11-02 10:30:00,30.63,30.75,30.58,30.66,3378718.0,25.1001,25.1984,25.0591,25.1247,3378718.0
2016-11-02 11:00:00,30.65,30.79,30.65,30.75,1252588.0,25.1165,25.2312,25.1165,25.1984,1252588.0
2016-11-02 11:30:00,30.75,30.78,30.71,30.74,1244222.0,25.1984,25.223,25.1656,25.1902,1244222.0
2016-11-02 12:00:00,30.74,30.79,30.71,30.78,1009580.0,25.1902,25.2312,25.1656,25.223,1009580.0
2016-11-02 12:30:00,30.78,30.79,30.73,30.76,1339018.0,25.223,25.2312,25.182,25.2066,1339018.0
2016-11-02 13:00:00,30.75,30.77,30.61,30.65,1579892.0,25.1984,25.2148,25.0837,25.1165,1579892.0
2016-11-02 13:30:00,30.65,30.68,30.63,30.67,941338.0,25.1165,25.1411,25.1001,25.1329,941338.0
2016-11-02 14:00:00,30.67,30.75,30.58,30.71,1775402.0,25.1329,25.1984,25.0591,25.1656,1775402.0
2016-11-02 14:30:00,30.71,30.76,30.67,30.71,918268.0,25.1656,25.2066,25.1329,25.1656,918268.0
2016-11-02 15:00:00,30.71,30.79,30.7,30.78,1158520.0,25.1656,25.2312,25.1574,25.223,1158520.0
2016-11-02 15:30:00,30.78,30.82,30.73,30.74,2977212.0,25.223,25.2558,25.182,25.1902,2977212.0
2016-11-03 09:30:00,30.78,30.98,30.71,30.83,1396112.0,25.223,25.3869,25.1656,25.264,1396112.0
2016-11-03 10:00:00,30.83,30.85,30.73,30.85,1145810.0,25.264,25.2804,25.182,25.2804,1145810.0
2016-11-03 10:30:00,30.84,30.88,30.49,30.52,2211368.0,25.2722,25.3049,24.9854,25.0099,2211368.0
2016-11-03 11:00:00,30.52,30.66,30.43,30.61,1916280.0,25.0099,25.1247,24.9362,25.0837,1916280.0
2016-11-03 11:30:00,30.6,30.61,30.53,30.56,1068102.0,25.0755,25.0837,25.0181,25.0427,1068102.0
2016-11-03 12:00:00,30.56,30.59,30.53,30.55,1006582.0,25.0427,25.0673,25.0181,25.0345,1006582.0
2016-11-03 12:30:00,30.55,30.58,30.46,30.54,789140.0,25.0345,25.0591,24.9608,25.0263,789140.0
2016-11-03 13:00:00,30.54,30.58,30.51,30.57,764464.0,25.0263,25.0591,25.0017,25.0509,764464.0
2016-11-03 13:30:00,30.56,30.57,30.48,30.5,603832.0,25.0427,25.0509,24.9772,24.9936,603832.0
2016-11-03 14:00:00,30.5,30.56,30.49,30.54,713088.0,24.9936,25.0427,24.9854,25.0263,713088.0
2016-11-03 14:30:00,30.53,30.57,30.5,30.54,668270.0,25.0181,25.0509,24.9936,25.0263,668270.0
2016-11-03 15:00:00,30.54,30.54,30.46,30.47,1082682.0,25.0263,25.0263,24.9608,24.969,1082682.0
2016-11-03 15:30:00,30.48,30.5,30.42,30.47,2893676.0,24.9772,24.9936,24.928,24.969,2893676.0
2016-11-04 09:30:00,30.23,30.56,30.02,30.55,4349238.0,24.7723,25.0427,24.6002,25.0345,4349238.0
2016-11-04 10:00:00,30.55,30.6,30.52,30.56,1148798.0,25.0345,25.0755,25.0099,25.0427,1148798.0
2016-11-04 10:30:00,30.56,30.62,30.54,30.59,1421070.0,25.0427,25.0919,25.0263,25.0673,1421070.0
2016-11-04 11:00:00,30.59,30.6,30.53,30.57,698174.0,25.0673,25.0755,25.0181,25.0509,698174.0
2016-11-04 11:30:00,30.57,30.57,30.5,30.53,972958.0,25.0509,25.0509,24.9936,25.0181,972958.0
2016-11-04 12:00:00,30.53,30.59,30.52,30.54,695172.0,25.0181,25.0673,25.0099,25.0263,695172.0
2016-11-04 12:30:00,30.55,30.56,30.5,30.5,504072.0,25.0345,25.0427,24.9936,24.9936,504072.0
2016-11-04 13:00:00,30.5,30.52,30.45,30.45,670270.0,24.9936,25.0099,24.9526,24.9526,670270.0
2016-11-04 13:30:00,30.45,30.52,30.45,30.47,578002.0,24.9526,25.0099,24.9526,24.969,578002.0
2016-11-04 14:00:00,30.48,30.5,30.46,30.47,817104.0,24.9772,24.9936,24.9608,24.969,817104.0
2016-11-04 14:30:00,30.46,30.47,30.4,30.41,1166356.0,24.9608,24.969,24.9116,24.9198,1166356.0
2016-11-04 15:00:00,30.41,30.41,30.36,30.38,1128362.0,24.9198,24.9198,24.8788,24.8952,1128362.0
2016-11-04 15:30:00,30.38,30.4,30.28,30.34,3408454.0,24.8952,24.9116,24.8133,24.8624,3408454.0
2016-11-07 09:30:00,30.77,30.88,30.53,30.61,1598858.0,25.2148,25.3049,25.0181,25.0837,1598858.0
2016-11-07 10:00:00,30.61,30.71,30.61,30.71,1440582.0,25.0837,25.1656,25.0837,25.1656,1440582.0
2016-11-07 10:30:00,30.71,30.81,30.69,30.75,1011960.0,25.1656,25.2476,25.1493,25.1984,1011960.0
2016-11-07 11:00:00,30.75,30.76,30.68,30.7,805106.0,25.1984,25.2066,25.1411,25.1574,805106.0
2016-11-07 11:30:00,30.7,30.77,30.65,30.65,755440.0,25.1574,25.2148,25.1165,25.1165,755440.0
2016-11-07 12:00:00,30.65,30.66,30.6,30.65,443900.0,25.1165,25.1247,25.0755,25.1165,443900.0
2016-11-07 12:30:00,30.65,30.71,30.64,30.71,499580.0,25.1165,25.1656,25.1083,25.1656,499580.0
2016-11-07 13:00:00,30.7,30.71,30.67,30.7,326034.0,25.1574,25.1656,25.1329,25.1574,326034.0
2016-11-07 13:30:00,30.7,30.72,30.65,30.68,480704.0,25.1574,25.1738,25.1165,25.1411,480704.0
2016-11-07 14:00:00,30.68,30.75,30.67,30.72,622342.0,25.1411,25.1984,25.1329,25.1738,622342.0
2016-11-07 14:30:00,30.71,30.72,30.61,30.67,1442010.0,25.1656,25.1738,25.0837,25.1329,1442010.0
2016-11-07 15:00:00,30.67,30.68,30.61,30.64,1193614.0,25.1329,25.1411,25.0837,25.1083,1193614.0
2016-11-07 15:30:00,30.64,30.79,30.62,30.75,3362834.0,25.1083,25.2312,25.0919,25.1984,3362834.0
2016-11-08 09:30:00,30.82,31.03,30.72,31.02,1673038.0,25.2558,25.4279,25.1738,25.4197,1673038.0
2016-11-08 10:00:00,31.01,31.13,31.0,31.11,1215480.0,25.4115,25.5098,25.4033,25.4934,1215480.0
2016-11-08 10:30:00,31.11,31.23,31.06,31.23,1662700.0,25.4934,25.5918,25.4525,25.5918,1662700.0
2016-11-08 11:00:00,31.23,31.28,31.18,31.24,1366726.0,25.5918,25.6327,25.5508,25.6,1366726.0
2016-11-08 11:30:00,31.24,31.31,31.23,31.31,876298.0,25.6,25.6573,25.5918,25.6573,876298.0
2016-11-08 12:00:00,31.31,31.41,31.3,31.41,1194494.0,25.6573,25.7393,25.6491,25.7393,1194494.0
2016-11-08 12:30:00,31.41,31.45,31.38,31.44,895682.0,25.7393,25.772,25.7147,25.7638,895682.0
2016-11-08 13:00:00,31.44,31.46,31.34,31.36,1393882.0,25.7638,25.7802,25.6819,25.6983,1393882.0
2016-11-08 13:30:00,31.37,31.38,31.32,31.37,1111768.0,25.7065,25.7147,25.6655,25.7065,1111768.0
2016-11-08 14:00:00,31.38,31.38,31.29,31.35,1062286.0,25.7147,25.7147,25.6409,25.6901,1062286.0
2016-11-08 14:30:00,31.34,31.35,31.27,31.3,1154342.0,25.6819,25.6901,25.6245,25.6491,1154342.0
2016-11-08 15:00:00,31.29,31.32,31.25,31.29,1385568.0,25.6409,25.6655,25.6081,25.6409,1385568.0
2016-11-08 15:30:00,31.29,31.36,31.24,31.25,3589494.0,25.6409,25.6983,25.6,25.6081,3589494.0
2016-11-09 09:30:00,31.0,31.81,31.0,31.69,8286412.0,25.4033,26.067,25.4033,25.9687,8286412.0
2016-11-09 10:00:00,31.68,31.7,31.48,31.62,4173188.0,25.9605,25.9769,25.7966,25.9113,4173188.0
2016-11-09 10:30:00,31.62,31.65,31.46,31.56,2028174.0,25.9113,25.9359,25.7802,25.8622,2028174.0
2016-11-09 11:00:00,31.55,31.82,31.55,31.81,2044142.0,25.854,26.0752,25.854,26.067,2044142.0
2016-11-09 11:30:00,31.82,32.05,31.81,31.86,1990126.0,26.0752,26.2637,26.067,26.108,1990126.0
2016-11-09 12:00:00,31.86,31.93,31.79,31.84,2503450.0,26.108,26.1654,26.0507,26.0916,2503450.0
2016-11-09 12:30:00,31.84,31.96,31.75,31.8,1713138.0,26.0916,26.19,26.0179,26.0589,1713138.0
2016-11-09 13:00:00,31.8,31.83,31.56,31.6,1383696.0,26.0589,26.0834,25.8622,25.895,1383696.0
2016-11-09 13:30:00,31.59,31.78,31.58,31.7,1160210.0,25.8868,26.0425,25.8786,25.9769,1160210.0
2016-11-09 14:00:00,31.71,31.77,31.69,31.71,1489734.0,25.9851,26.0343,25.9687,25.9851,1489734.0
2016-11-09 14:30:00,31.7,31.82,31.7,31.74,1777234.0,25.9769,26.0752,25.9769,26.0097,1777234.0
2016-11-09 15:00:00,31.74,31.8,31.7,31.71,1793788.0,26.0097,26.0589,25.9769,25.9851,1793788.0
2016-11-09 15:30:00,31.71,31.75,31.68,31.73,4006132.0,25.9851,26.0179,25.9605,26.0015,4006132.0
2016-11-10 09:30:00,31.79,32.93,31.75,32.91,8178834.0,26.0507,26.9848,26.0179,26.9685,8178834.0
2016-11-10 10:00:00,32.9,32.96,32.6,32.6,5593306.0,26.9603,27.0094,26.7144,26.7144,5593306.0
2016-11-10 10:30:00,32.6,32.77,32.41,32.45,3418476.0,26.7144,26.8537,26.5587,26.5915,3418476.0
2016-11-10 11:00:00,32.45,32.54,32.29,32.43,3588520.0,26.5915,26.6653,26.4604,26.5751,3588520.0
2016-11-10 11:30:00,32.43,32.44,32.24,32.34,2628102.0,26.5751,26.5833,26.4194,26.5014,2628102.0
2016-11-10 12:00:00,32.34,32.41,32.22,32.35,2326186.0,26.5014,26.5587,26.403,26.5096,2326186.0
2016-11-10 12:30:00,32.35,32.43,32.32,32.4,2505316.0,26.5096,26.5751,26.485,26.5505,2505316.0
2016-11-10 13:00:00,32.4,32.59,32.36,32.54,1734298.0,26.5505,26.7062,26.5178,26.6653,1734298.0
2016-11-10 13:30:00,32.55,32.87,32.54,32.85,2694094.0,26.6734,26.9357,26.6653,26.9193,2694094.0
2016-11-10 14:00:00,32.85,32.95,32.82,32.93,2281228.0,26.9193,27.0012,26.8947,26.9848,2281228.0
2016-11-10 14:30:00,32.92,32.93,32.78,32.8,2271328.0,26.9766,26.9848,26.8619,26.8783,2271328.0
2016-11-10 15:00:00,32.8,32.8,32.62,32.63,2655750.0,26.8783,26.8783,26.7308,26.739,2655750.0
2016-11-10 15:30:00,32.63,32.69,32.52,32.56,7532488.0,26.739,26.7882,26.6489,26.6816,7532488.0
2016-11-11 09:30:00,32.37,32.81,32.3,32.79,2750628.0,26.5259,26.8865,26.4686,26.8701,2750628.0
2016-11-11 10:00:00,32.79,32.86,32.72,32.77,2494002.0,26.8701,26.9275,26.8128,26.8537,2494002.0
2016-11-11 10:30:00,32.77,32.82,32.66,32.77,1431204.0,26.8537,26.8947,26.7636,26.8537,1431204.0
2016-11-11 11:00:00,32.77,32.77,32.6,32.62,1325162.0,26.8537,26.8537,26.7144,26.7308,1325162.0
2016-11-11 11:30:00,32.63,32.74,32.6,32.7,1260884.0,26.739,26.8291,26.7144,26.7964,1260884.0
2016-11-11 12:00:00,32.7,32.77,32.69,32.74,1225160.0,26.7964,26.8537,26.7882,26.8291,1225160.0
2016-11-11 12:30:00,32.73,32.79,32.71,32.72,1025644.0,26.821,26.8701,26.8046,26.8128,1025644.0
2016-11-11 13:00:00,32.72,32.86,32.72,32.85,1433742.0,26.8128,26.9275,26.8128,26.9193,1433742.0
2016-11-11 13:30:00,32.85,32.94,32.85,32.88,1917748.0,26.9193,26.993,26.9193,26.9439,1917748.0
2016-11-11 14:00:00,32.89,33.05,32.88,32.98,2650360.0,26.9521,27.0832,26.9439,27.0258,2650360.0
2016-11-11 14:30:00,32.97,33.11,32.93,33.1,2795464.0,27.0176,27.1323,26.9848,27.1242,2795464.0
2016-11-11 15:00:00,33.1,33.24,33.09,33.18,2474014.0,27.1242,27.2389,27.116,27.1897,2474014.0
2016-11-11 15:30:00,33.19,33.29,33.17,33.23,5128018.0,27.1979,27.2798,27.1815,27.2307,5128018.0
2016-11-14 09:30:00,33.09,33.8,33.09,33.5,3651992.0,27.116,27.6978,27.116,27.4519,3651992.0
2016-11-14 10:00:00,33.49,33.82,33.48,33.76,2446482.0,27.4437,27.7142,27.4355,27.665,2446482.0
2016-11-14 10:30:00,33.77,33.77,33.62,33.67,1849712.0,27.6732,27.6732,27.5503,27.5912,1849712.0
2016-11-14 11:00:00,33.67,33.93,33.63,33.89,2423102.0,27.5912,27.8043,27.5585,27.7715,2423102.0
2016-11-14 11:30:00,33.89,34.07,33.85,33.88,3091610.0,27.7715,27.919,27.7387,27.7633,3091610.0
2016-11-14 12:00:00,33.88,33.94,33.73,33.77,1759272.0,27.7633,27.8125,27.6404,27.6732,1759272.0
2016-11-14 12:30:00,33.77,33.84,33.71,33.74,1398770.0,27.6732,27.7306,27.624,27.6486,1398770.0
2016-11-14 13:00:00,33.74,33.76,33.68,33.73,1769350.0,27.6486,27.665,27.5994,27.6404,1769350.0
2016-11-14 13:30:00,33.73,33.87,33.73,33.87,2254894.0,27.6404,27.7551,27.6404,27.7551,2254894.0
2016-11-14 14:00:00,33.86,33.93,33.77,33.81,1683730.0,27.7469,27.8043,27.6732,27.706,1683730.0
2016-11-14 14:30:00,33.81,33.87,33.77,33.85,1915700.0,27.706,27.7551,27.6732,27.7387,1915700.0
2016-11-14 15:00:00,33.85,33.86,33.71,33.71,2175676.0,27.7387,27.7469,27.624,27.624,2175676.0
2016-11-14 15:30:00,33.71,33.75,33.57,33.63,5215966.0,27.624,27.6568,27.5093,27.5585,5215966.0
2016-11-15 09:30:00,33.54,33.72,33.28,33.6,3264772.0,27.4847,27.6322,27.2717,27.5339,3264772.0
2016-11-15 10:00:00,33.6,33.85,33.54,33.8,2700862.0,27.5339,27.7387,27.4847,27.6978,2700862.0
2016-11-15 10:30:00,33.8,33.81,33.63,33.74,1561386.0,27.6978,27.706,27.5585,27.6486,1561386.0
2016-11-15 11:00:00,33.74,33.77,33.65,33.67,1585484.0,27.6486,27.6732,27.5749,27.5912,1585484.0
2016-11-15 11:30:00,33.67,33.7,33.6,33.69,1311054.0,27.5912,27.6158,27.5339,27.6076,1311054.0
2016-11-15 12:00:00,33.68,33.74,33.67,33.69,1272204.0,27.5994,27.6486,27.5912,27.6076,1272204.0
2016-11-15 12:30:00,33.7,33.71,33.58,33.58,1591618.0,27.6158,27.624,27.5175,27.5175,1591618.0
2016-11-15 13:00:00,33.58,33.6,33.5,33.52,1495022.0,27.5175,27.5339,27.4519,27.4683,1495022.0
2016-11-15 13:30:00,33.52,33.54,33.49,33.52,1221522.0,27.4683,27.4847,27.4437,27.4683,1221522.0
2016-11-15 14:00:00,33.52,33.56,33.5,33.52,1388292.0,27.4683,27.5011,27.4519,27.4683,1388292.0
2016-11-15 14:30:00,33.52,33.62,33.52,33.6,1660818.0,27.4683,27.5503,27.4683,27.5339,1660818.0
2016-11-15 15:00:00,33.6,33.6,33.52,33.56,2259234.0,27.5339,27.5339,27.4683,27.5011,2259234.0
2016-11-15 15:30:00,33.56,33.56,33.46,33.49,4949184.0,27.5011,27.5011,27.4192,27.4437,4949184.0
2016-11-16 09:30:00,33.39,33.49,33.3,33.41,2099428.0,27.3618,27.4437,27.288,27.3782,2099428.0
2016-11-16 10:00:00,33.41,33.56,33.39,33.52,2065046.0,27.3782,27.5011,27.3618,27.4683,2065046.0
2016-11-16 10:30:00,33.52,33.71,33.51,33.63,1849552.0,27.4683,27.624,27.4601,27.5585,1849552.0
2016-11-16 11:00:00,33.63,33.63,33.51,33.54,962922.0,27.5585,27.5585,27.4601,27.4847,962922.0
2016-11-16 11:30:00,33.54,33.56,33.47,33.49,693994.0,27.4847,27.5011,27.4274,27.4437,693994.0
2016-11-16 12:00:00,33.49,33.52,33.47,33.49,695478.0,27.4437,27.4683,27.4274,27.4437,695478.0
2016-11-16 12:30:00,33.49,33.57,33.47,33.56,817296.0,27.4437,27.5093,27.4274,27.5011,817296.0
2016-11-16 13:00:00,33.56,33.63,33.55,33.62,1064296.0,27.5011,27.5585,27.4929,27.5503,1064296.0
2016-11-16 13:30:00,33.62,33.62,33.51,33.52,1855104.0,27.5503,27.5503,27.4601,27.4683,1855104.0
2016-11-16 14:00:00,33.52,33.55,33.49,33.54,942790.0,27.4683,27.4929,27.4437,27.4847,942790.0
2016-11-16 14:30:00,33.54,33.6,33.52,33.56,1317636.0,27.4847,27.5339,27.4683,27.5011,1317636.0
2016-11-16 15:00:00,33.56,33.65,33.55,33.65,2015352.0,27.5011,27.5749,27.4929,27.5749,2015352.0
2016-11-16 15:30:00,33.65,33.76,33.63,33.74,3289458.0,27.5749,27.665,27.5585,27.6486,3289458.0
2016-11-17 09:30:00,33.7,33.96,33.4,33.91,2000410.0,27.6158,27.8289,27.37,27.7879,2000410.0
2016-11-17 10:00:00,33.91,33.98,33.77,33.97,1418964.0,27.7879,27.8453,27.6732,27.8371,1418964.0
2016-11-17 10:30:00,33.97,34.03,33.87,33.99,1156448.0,27.8371,27.8862,27.7551,27.8535,1156448.0
2016-11-17 11:00:00,33.99,34.06,33.96,33.96,898042.0,27.8535,27.9108,27.8289,27.8289,898042.0
2016-11-17 11:30:00,33.96,34.12,33.96,34.11,1450642.0,27.8289,27.96,27.8289,27.9518,1450642.0
2016-11-17 12:00:00,34.11,34.24,34.1,34.24,1604698.0,27.9518,28.0583,27.9436,28.0583,1604698.0
2016-11-17 12:30:00,34.24,34.36,34.23,34.35,1964060.0,28.0583,28.1567,28.0501,28.1485,1964060.0
2016-11-17 13:00:00,34.35,34.36,34.2,34.22,1907912.0,28.1485,28.1567,28.0256,28.0419,1907912.0
2016-11-17 13:30:00,34.22,34.24,34.1,34.1,1198228.0,28.0419,28.0583,27.9436,27.9436,1198228.0
2016-11-17 14:00:00,34.1,34.16,34.07,34.14,1012444.0,27.9436,27.9928,27.919,27.9764,1012444.0
2016-11-17 14:30:00,34.14,34.21,34.1,34.2,915328.0,27.9764,28.0338,27.9436,28.0256,915328.0
2016-11-17 15:00:00,34.2,34.26,34.16,34.21,1452524.0,28.0256,28.0747,27.9928,28.0338,1452524.0
2016-11-17 15:30:00,34.21,34.26,34.18,34.24,3197116.0,28.0338,28.0747,28.0092,28.0583,3197116.0
2016-11-18 09:30:00,34.12,34.24,34.02,34.13,6462586.0,27.96,28.0583,27.8781,27.9682,6462586.0
2016-11-18 10:00:00,34.14,34.24,34.1,34.24,1210712.0,27.9764,28.0583,27.9436,28.0583,1210712.0
2016-11-18 10:30:00,34.23,34.3,34.16,34.28,1026232.0,28.0501,28.1075,27.9928,28.0911,1026232.0
2016-11-18 11:00:00,34.28,34.28,34.06,34.09,887382.0,28.0911,28.0911,27.9108,27.9354,887382.0
2016-11-18 11:30:00,34.09,34.09,33.97,33.99,619404.0,27.9354,27.9354,27.8371,27.8535,619404.0
2016-11-18 12:00:00,33.99,34.18,33.99,34.15,539966.0,27.8535,28.0092,27.8535,27.9846,539966.0
2016-11-18 12:30:00,34.15,34.19,34.14,34.19,431400.0,27.9846,28.0174,27.9764,28.0174,431400.0
2016-11-18 13:00:00,34.19,34.2,34.13,34.19,546790.0,28.0174,28.0256,27.9682,28.0174,546790.0
2016-11-18 13:30:00,34.19,34.19,34.12,34.13,405814.0,28.0174,28.0174,27.96,27.9682,405814.0
2016-11-18 14:00:00,34.13,34.19,34.13,34.18,503074.0,27.9682,28.0174,27.9682,28.0092,503074.0
2016-11-18 14:30:00,34.17,34.23,34.16,34.21,612936.0,28.001,28.0501,27.9928,28.0338,612936.0
2016-11-18 15:00:00,34.21,34.24,34.19,34.22,1049818.0,28.0338,28.0583,28.0174,28.0419,1049818.0
2016-11-18 15:30:00,34.22,34.24,34.15,34.17,2660960.0,28.0419,28.0583,27.9846,28.001,2660960.0
2016-11-21 09:30:00,34.17,34.35,34.1,34.23,2050378.0,28.001,28.1485,27.9436,28.0501,2050378.0
2016-11-21 10:00:00,34.23,34.23,34.05,34.1,1034894.0,28.0501,28.0501,27.9026,27.9436,1034894.0
2016-11-21 10:30:00,34.1,34.19,34.1,34.13,867650.0,27.9436,28.0174,27.9436,27.9682,867650.0
2016-11-21 11:00:00,34.13,34.18,34.1,34.15,832530.0,27.9682,28.0092,27.9436,27.9846,832530.0
2016-11-21 11:30:00,34.15,34.18,34.12,34.18,811954.0,27.9846,28.0092,27.96,28.0092,811954.0
2016-11-21 12:00:00,34.18,34.18,34.14,34.17,657258.0,28.0092,28.0092,27.9764,28.001,657258.0
2016-11-21 12:30:00,34.18,34.18,34.1,34.1,604688.0,28.0092,28.0092,27.9436,27.9436,604688.0
2016-11-21 13:00:00,34.1,34.1,34.07,34.1,714884.0,27.9436,27.9436,27.919,27.9436,714884.0
2016-11-21 13:30:00,34.1,34.11,34.07,34.1,612546.0,27.9436,27.9518,27.919,27.9436,612546.0
2016-11-21 14:00:00,34.1,34.12,34.07,34.12,411924.0,27.9436,27.96,27.919,27.96,411924.0
2016-11-21 14:30:00,34.11,34.12,33.99,34.05,1476944.0,27.9518,27.96,27.8535,27.9026,1476944.0
2016-11-21 15:00:00,34.05,34.11,34.03,34.08,990480.0,27.9026,27.9518,27.8862,27.9272,990480.0
2016-11-21 15:30:00,34.08,34.13,34.08,34.11,3227492.0,27.9272,27.9682,27.9272,27.9518,3227492.0
2016-11-22 09:30:00,34.14,34.31,34.1,34.15,2208392.0,27.9764,28.1157,27.9436,27.9846,2208392.0
2016-11-22 10:00:00,34.15,34.22,34.14,34.18,1158440.0,27.9846,28.0419,27.9764,28.0092,1158440.0
2016-11-22 10:30:00,34.18,34.23,34.13,34.22,775590.0,28.0092,28.0501,27.9682,28.0419,775590.0
2016-11-22 11:00:00,34.22,34.31,34.21,34.28,886652.0,28.0419,28.1157,28.0338,28.0911,886652.0
2016-11-22 11:30:00,34.28,34.33,34.26,34.28,1072140.0,28.0911,28.1321,28.0747,28.0911,1072140.0
2016-11-22 12:00:00,34.28,34.32,34.24,34.32,1321244.0,28.0911,28.1239,28.0583,28.1239,1321244.0
2016-11-22 12:30:00,34.32,34.32,34.27,34.28,331332.0,28.1239,28.1239,28.0829,28.0911,331332.0
2016-11-22 13:00:00,34.28,34.33,34.27,34.31,556742.0,28.0911,28.1321,28.0829,28.1157,556742.0
2016-11-22 13:30:00,34.31,34.37,34.31,34.32,1257428.0,28.1157,28.1649,28.1157,28.1239,1257428.0
2016-11-22 14:00:00,34.32,34.35,34.25,34.35,1202778.0,28.1239,28.1485,28.0665,28.1485,1202778.0
2016-11-22 14:30:00,34.35,34.49,34.33,34.43,2637590.0,28.1485,28.2632,28.1321,28.214,2637590.0
2016-11-22 15:00:00,34.43,34.46,34.4,34.41,1054802.0,28.214,28.2386,28.1895,28.1976,1054802.0
2016-11-22 15:30:00,34.41,34.58,34.39,34.52,4381982.0,28.1976,28.337,28.1813,28.2878,4381982.0
2016-11-23 09:30:00,34.56,34.96,34.51,34.74,1895204.0,28.3206,28.6483,28.2796,28.4681,1895204.0
2016-11-23 10:00:00,34.74,34.77,34.58,34.69,1072988.0,28.4681,28.4927,28.337,28.4271,1072988.0
2016-11-23 10:30:00,34.69,34.79,34.66,34.76,1546496.0,28.4271,28.509,28.4025,28.4845,1546496.0
2016-11-23 11:00:00,34.75,34.77,34.71,34.73,1153442.0,28.4763,28.4927,28.4435,28.4599,1153442.0
2016-11-23 11:30:00,34.72,34.74,34.66,34.71,681052.0,28.4517,28.4681,28.4025,28.4435,681052.0
2016-11-23 12:00:00,34.71,34.75,34.68,34.74,1003244.0,28.4435,28.4763,28.4189,28.4681,1003244.0
2016-11-23 12:30:00,34.74,34.76,34.66,34.66,1023564.0,28.4681,28.4845,28.4025,28.4025,1023564.0
2016-11-23 13:00:00,34.66,34.69,34.57,34.58,809346.0,28.4025,28.4271,28.3288,28.337,809346.0
2016-11-23 13:30:00,34.57,34.6,34.55,34.55,762420.0,28.3288,28.3533,28.3124,28.3124,762420.0
2016-11-23 14:00:00,34.55,34.58,34.47,34.48,711314.0,28.3124,28.337,28.2468,28.255,711314.0
2016-11-23 14:30:00,34.48,34.52,34.47,34.48,724532.0,28.255,28.2878,28.2468,28.255,724532.0
2016-11-23 15:00:00,34.47,34.5,34.46,34.49,667058.0,28.2468,28.2714,28.2386,28.2632,667058.0
2016-11-23 15:30:00,34.49,34.52,34.47,34.48,2583714.0,28.2632,28.2878,28.2468,28.255,2583714.0
2016-11-25 09:30:00,34.47,34.54,34.44,34.49,1215744.0,28.2468,28.3042,28.2222,28.2632,1215744.0
2016-11-25 10:00:00,34.49,34.51,34.4,34.42,699758.0,28.2632,28.2796,28.1895,28.2058,699758.0
2016-11-25 10:30:00,34.42,34.53,34.4,34.52,837740.0,28.2058,28.296,28.1895,28.2878,837740.0
2016-11-25 11:00:00,34.52,34.55,34.48,34.52,930492.0,28.2878,28.3124,28.255,28.2878,930492.0
2016-11-25 11:30:00,34.52,34.52,34.46,34.5,443796.0,28.2878,28.2878,28.2386,28.2714,443796.0
2016-11-25 12:00:00,34.5,34.55,34.46,34.55,507898.0,28.2714,28.3124,28.2386,28.3124,507898.0
2016-11-25 12:30:00,34.55,34.62,34.54,34.58,860452.0,28.3124,28.3697,28.3042,28.337,860452.0
2016-11-28 09:30:00,34.4,34.5,34.24,34.29,2322860.0,28.1895,28.2714,28.0583,28.0993,2322860.0
2016-11-28 10:00:00,34.29,34.31,34.1,34.1,1416426.0,28.0993,28.1157,27.9436,27.9436,1416426.0
2016-11-28 10:30:00,34.11,34.26,34.09,34.16,997134.0,27.9518,28.0747,27.9354,27.9928,997134.0
2016-11-28 11:00:00,34.15,34.17,34.01,34.06,1735830.0,27.9846,28.001,27.8699,27.9108,1735830.0
2016-11-28 11:30:00,34.06,34.1,34.02,34.09,1564450.0,27.9108,27.9436,27.8781,27.9354,1564450.0
2016-11-28 12:00:00,34.09,34.21,34.08,34.21,675896.0,27.9354,28.0338,27.9272,28.0338,675896.0
2016-11-28 12:30:00,34.21,34.25,34.11,34.13,730438.0,28.0338,28.0665,27.9518,27.9682,730438.0
2016-11-28 13:00:00,34.13,34.17,34.12,34.16,464504.0,27.9682,28.001,27.96,27.9928,464504.0
2016-11-28 13:30:00,34.16,34.25,34.14,34.25,580106.0,27.9928,28.0665,27.9764,28.0665,580106.0
2016-11-28 14:00:00,34.24,34.29,34.21,34.23,908856.0,28.0583,28.0993,28.0338,28.0501,908856.0
2016-11-28 14:30:00,34.23,34.29,34.22,34.27,734948.0,28.0501,28.0993,28.0419,28.0829,734948.0
2016-11-28 15:00:00,34.27,34.29,34.18,34.18,920438.0,28.0829,28.0993,28.0092,28.0092,920438.0
2016-11-28 15:30:00,34.18,34.2,34.13,34.15,3330168.0,28.0092,28.0256,27.9682,27.9846,3330168.0
2016-11-29 09:30:00,34.25,34.39,34.14,34.29,3192158.0,28.0665,28.1813,27.9764,28.0993,3192158.0
2016-11-29 10:00:00,34.29,34.52,34.29,34.45,1485356.0,28.0993,28.2878,28.0993,28.2304,1485356.0
2016-11-29 10:30:00,34.45,34.66,34.43,34.58,1655982.0,28.2304,28.4025,28.214,28.337,1655982.0
2016-11-29 11:00:00,34.58,34.85,34.56,34.82,1736338.0,28.337,28.5582,28.3206,28.5336,1736338.0
2016-11-29 11:30:00,34.83,35.11,34.82,35.11,2315434.0,28.5418,28.7713,28.5336,28.7713,2315434.0
2016-11-29 12:00:00,35.1,35.1,35.01,35.04,1320830.0,28.7631,28.7631,28.6893,28.7139,1320830.0
2016-11-29 12:30:00,35.04,35.06,34.98,34.99,1732094.0,28.7139,28.7303,28.6647,28.6729,1732094.0
2016-11-29 13:00:00,34.99,35.01,34.95,34.98,1261226.0,28.6729,28.6893,28.6402,28.6647,1261226.0
2016-11-29 13:30:00,34.98,35.01,34.95,34.99,930054.0,28.6647,28.6893,28.6402,28.6729,930054.0
2016-11-29 14:00:00,34.99,35.02,34.98,35.01,1244620.0,28.6729,28.6975,28.6647,28.6893,1244620.0
2016-11-29 14:30:00,35.01,35.04,34.99,35.0,1744010.0,28.6893,28.7139,28.6729,28.6811,1744010.0
2016-11-29 15:00:00,35.0,35.09,34.97,35.08,1991780.0,28.6811,28.7549,28.6565,28.7467,1991780.0
2016-11-29 15:30:00,35.08,35.1,35.01,35.07,3385898.0,28.7467,28.7631,28.6893,28.7385,3385898.0
2016-11-30 09:30:00,35.04,35.14,34.79,34.97,2468078.0,28.7139,28.7959,28.509,28.6565,2468078.0
2016-11-30 10:00:00,34.96,34.97,34.63,34.76,1485624.0,28.6483,28.6565,28.3779,28.4845,1485624.0
2016-11-30 10:30:00,34.76,34.9,34.76,34.85,1027190.0,28.4845,28.5992,28.4845,28.5582,1027190.0
2016-11-30 11:00:00,34.85,34.96,34.85,34.91,1051628.0,28.5582,28.6483,28.5582,28.6074,1051628.0
2016-11-30 11:30:00,34.91,34.99,34.88,34.91,979328.0,28.6074,28.6729,28.5828,28.6074,979328.0
2016-11-30 12:00:00,34.91,34.95,34.86,34.88,647310.0,28.6074,28.6402,28.5664,28.5828,647310.0
2016-11-30 12:30:00,34.88,34.95,34.83,34.94,540016.0,28.5828,28.6402,28.5418,28.632,540016.0
2016-11-30 13:00:00,34.94,34.96,34.9,34.92,545510.0,28.632,28.6483,28.5992,28.6156,545510.0
2016-11-30 13:30:00,34.92,34.93,34.87,34.88,357752.0,28.6156,28.6238,28.5746,28.5828,357752.0
2016-11-30 14:00:00,34.88,34.91,34.83,34.85,673972.0,28.5828,28.6074,28.5418,28.5582,673972.0
2016-11-30 14:30:00,34.85,34.86,34.78,34.81,727292.0,28.5582,28.5664,28.5008,28.5254,727292.0
2016-11-30 15:00:00,34.8,34.89,34.76,34.89,908004.0,28.5172,28.591,28.4845,28.591,908004.0
2016-11-30 15:30:00,34.88,34.91,34.76,34.76,3655352.0,28.5828,28.6074,28.4845,28.4845,3655352.0
2016-12-01 09:30:00,34.71,34.92,34.62,34.92,1771850.0,28.4435,28.6156,28.3697,28.6156,1771850.0
2016-12-01 10:00:00,34.91,35.02,34.8,34.94,2031184.0,28.6074,28.6975,28.5172,28.632,2031184.0
2016-12-01 10:30:00,34.94,35.0,34.83,34.84,1347356.0,28.632,28.6811,28.5418,28.55,1347356.0
2016-12-01 11:00:00,34.84,34.85,34.7,34.81,785760.0,28.55,28.5582,28.4353,28.5254,785760.0
2016-12-01 11:30:00,34.81,34.84,34.75,34.76,652238.0,28.5254,28.55,28.4763,28.4845,652238.0
2016-12-01 12:00:00,34.76,34.78,34.71,34.71,589006.0,28.4845,28.5008,28.4435,28.4435,589006.0
2016-12-01 12:30:00,34.72,34.77,34.69,34.69,812482.0,28.4517,28.4927,28.4271,28.4271,812482.0
2016-12-01 13:00:00,34.69,34.71,34.63,34.67,840810.0,28.4271,28.4435,28.3779,28.4107,840810.0
2016-12-01 13:30:00,34.67,34.77,34.66,34.75,708798.0,28.4107,28.4927,28.4025,28.4763,708798.0
2016-12-01 14:00:00,34.75,34.85,34.74,34.8,699810.0,28.4763,28.5582,28.4681,28.5172,699810.0
2016-12-01 14:30:00,34.8,34.9,34.77,34.88,980438.0,28.5172,28.5992,28.4927,28.5828,980438.0
2016-12-01 15:00:00,34.88,34.89,34.8,34.87,1073442.0,28.5828,28.591,28.5172,28.5746,1073442.0
2016-12-01 15:30:00,34.87,34.96,34.85,34.94,3598140.0,28.5746,28.6483,28.5582,28.632,3598140.0
2016-12-02 09:30:00,34.98,35.1,34.85,35.07,2312070.0,28.6647,28.7631,28.5582,28.7385,2312070.0
2016-12-02 10:00:00,35.07,35.17,34.95,34.99,2207142.0,28.7385,28.8204,28.6402,28.6729,2207142.0
2016-12-02 10:30:00,34.99,35.04,34.87,34.89,1457592.0,28.6729,28.7139,28.5746,28.591,1457592.0
2016-12-02 11:00:00,34.89,34.91,34.77,34.77,1702568.0,28.591,28.6074,28.4927,28.4927,1702568.0
2016-12-02 11:30:00,34.76,34.77,34.64,34.65,773646.0,28.4845,28.4927,28.3861,28.3943,773646.0
2016-12-02 12:00:00,34.65,34.68,34.44,34.46,1447302.0,28.3943,28.4189,28.2222,28.2386,1447302.0
2016-12-02 12:30:00,34.46,34.58,34.41,34.52,1735704.0,28.2386,28.337,28.1976,28.2878,1735704.0
2016-12-02 13:00:00,34.52,34.53,34.33,34.33,1247682.0,28.2878,28.296,28.1321,28.1321,1247682.0
2016-12-02 13:30:00,34.34,34.42,34.32,34.39,1171936.0,28.1403,28.2058,28.1239,28.1813,1171936.0
2016-12-02 14:00:00,34.4,34.45,34.34,34.45,1504580.0,28.1895,28.2304,28.1403,28.2304,1504580.0
2016-12-02 14:30:00,34.44,34.45,34.35,34.38,1221930.0,28.2222,28.2304,28.1485,28.1731,1221930.0
2016-12-02 15:00:00,34.38,34.45,34.32,34.44,1390538.0,28.1731,28.2304,28.1239,28.2222,1390538.0
2016-12-02 15:30:00,34.44,34.47,34.38,34.39,3047796.0,28.2222,28.2468,28.1731,28.1813,3047796.0
2016-12-05 09:30:00,34.51,34.51,34.19,34.46,2013874.0,28.2796,28.2796,28.0174,28.2386,2013874.0
2016-12-05 10:00:00,34.46,34.55,34.46,34.49,1132526.0,28.2386,28.3124,28.2386,28.2632,1132526.0
2016-12-05 10:30:00,34.49,34.63,34.44,34.6,1393686.0,28.2632,28.3779,28.2222,28.3533,1393686.0
2016-12-05 11:00:00,34.59,34.66,34.57,34.58,768538.0,28.3451,28.4025,28.3288,28.337,768538.0
2016-12-05 11:30:00,34.58,34.61,34.52,34.6,860316.0,28.337,28.3615,28.2878,28.3533,860316.0
2016-12-05 12:00:00,34.6,34.63,34.48,34.49,1001582.0,28.3533,28.3779,28.255,28.2632,1001582.0
2016-12-05 12:30:00,34.49,34.51,34.43,34.49,664848.0,28.2632,28.2796,28.214,28.2632,664848.0
2016-12-05 13:00:00,34.49,34.51,34.43,34.48,511800.0,28.2632,28.2796,28.214,28.255,511800.0
2016-12-05 13:30:00,34.48,34.48,34.43,34.46,438756.0,28.255,28.255,28.214,28.2386,438756.0
2016-12-05 14:00:00,34.46,34.48,34.38,34.39,712464.0,28.2386,28.255,28.1731,28.1813,712464.0
2016-12-05 14:30:00,34.38,34.42,34.35,34.38,735292.0,28.1731,28.2058,28.1485,28.1731,735292.0
2016-12-05 15:00:00,34.38,34.39,34.37,34.37,1111302.0,28.1731,28.1813,28.1649,28.1649,1111302.0
2016-12-05 15:30:00,34.37,34.39,34.33,34.34,2919190.0,28.1649,28.1813,28.1321,28.1403,2919190.0
2016-12-06 09:30:00,34.31,34.49,34.29,34.4,1324770.0,28.1157,28.2632,28.0993,28.1895,1324770.0
2016-12-06 10:00:00,34.4,34.42,34.27,34.27,1044984.0,28.1895,28.2058,28.0829,28.0829,1044984.0
2016-12-06 10:30:00,34.27,34.37,34.2,34.21,1248286.0,28.0829,28.1649,28.0256,28.0338,1248286.0
2016-12-06 11:00:00,34.22,34.38,34.21,34.35,1182598.0,28.0419,28.1731,28.0338,28.1485,1182598.0
2016-12-06 11:30:00,34.35,34.38,34.27,34.37,1102150.0,28.1485,28.1731,28.0829,28.1649,1102150.0
2016-12-06 12:00:00,34.37,34.37,34.32,34.34,515860.0,28.1649,28.1649,28.1239,28.1403,515860.0
2016-12-06 12:30:00,34.35,34.35,34.22,34.26,639592.0,28.1485,28.1485,28.0419,28.0747,639592.0
2016-12-06 13:00:00,34.27,34.27,34.17,34.18,1181516.0,28.0829,28.0829,28.001,28.0092,1181516.0
2016-12-06 13:30:00,34.18,34.21,34.11,34.17,1783614.0,28.0092,28.0338,27.9518,28.001,1783614.0
2016-12-06 14:00:00,34.17,34.26,34.17,34.24,1256284.0,28.001,28.0747,28.001,28.0583,1256284.0
2016-12-06 14:30:00,34.24,34.4,34.24,34.38,1320810.0,28.0583,28.1895,28.0583,28.1731,1320810.0
2016-12-06 15:00:00,34.38,34.39,34.32,34.34,1168706.0,28.1731,28.1813,28.1239,28.1403,1168706.0
2016-12-06 15:30:00,34.34,34.37,34.32,34.35,2632992.0,28.1403,28.1649,28.1239,28.1485,2632992.0
2016-12-07 09:30:00,34.38,34.41,34.04,34.14,1687144.0,28.1731,28.1976,27.8944,27.9764,1687144.0
2016-12-07 10:00:00,34.14,34.31,34.14,34.3,828084.0,27.9764,28.1157,27.9764,28.1075,828084.0
2016-12-07 10:30:00,34.3,34.4,34.29,34.38,914310.0,28.1075,28.1895,28.0993,28.1731,914310.0
2016-12-07 11:00:00,34.38,34.43,34.29,34.29,591192.0,28.1731,28.214,28.0993,28.0993,591192.0
2016-12-07 11:30:00,34.29,34.42,34.29,34.4,769354.0,28.0993,28.2058,28.0993,28.1895,769354.0
2016-12-07 12:00:00,34.4,34.44,34.37,34.42,763712.0,28.1895,28.2222,28.1649,28.2058,763712.0
2016-12-07 12:30:00,34.42,34.48,34.39,34.48,418526.0,28.2058,28.255,28.1813,28.255,418526.0
2016-12-07 13:00:00,34.48,34.62,34.48,34.57,849928.0,28.255,28.3697,28.255,28.3288,849928.0
2016-12-07 13:30:00,34.56,34.65,34.52,34.63,932688.0,28.3206,28.3943,28.2878,28.3779,932688.0
2016-12-07 14:00:00,34.63,34.71,34.57,34.57,1149048.0,28.3779,28.4435,28.3288,28.3288,1149048.0
2016-12-07 14:30:00,34.58,34.6,34.51,34.57,1466588.0,28.337,28.3533,28.2796,28.3288,1466588.0
2016-12-07 15:00:00,34.57,34.7,34.54,34.65,1332430.0,28.3288,28.4353,28.3042,28.3943,1332430.0
2016-12-07 15:30:00,34.66,34.72,34.63,34.67,4896284.0,28.4025,28.4517,28.3779,28.4107,4896284.0
2016-12-08 09:30:00,34.59,34.74,34.47,34.73,2169806.0,28.3451,28.4681,28.2468,28.4599,2169806.0
2016-12-08 10:00:00,34.73,34.73,34.56,34.59,1045786.0,28.4599,28.4599,28.3206,28.3451,1045786.0
2016-12-08 10:30:00,34.59,34.63,34.54,34.57,907156.0,28.3451,28.3779,28.3042,28.3288,907156.0
2016-12-08 11:00:00,34.57,34.63,34.53,34.6,1801674.0,28.3288,28.3779,28.296,28.3533,1801674.0
2016-12-08 11:30:00,34.6,34.64,34.58,34.6,665712.0,28.3533,28.3861,28.337,28.3533,665712.0
2016-12-08 12:00:00,34.59,34.71,34.59,34.63,742178.0,28.3451,28.4435,28.3451,28.3779,742178.0
2016-12-08 12:30:00,34.63,34.66,34.6,34.61,804376.0,28.3779,28.4025,28.3533,28.3615,804376.0
2016-12-08 13:00:00,34.6,34.63,34.57,34.63,991472.0,28.3533,28.3779,28.3288,28.3779,991472.0
2016-12-08 13:30:00,34.62,34.66,34.59,34.65,522814.0,28.3697,28.4025,28.3451,28.3943,522814.0
2016-12-08 14:00:00,34.65,34.68,34.57,34.59,774112.0,28.3943,28.4189,28.3288,28.3451,774112.0
2016-12-08 14:30:00,34.59,34.6,34.48,34.56,788946.0,28.3451,28.3533,28.255,28.3206,788946.0
2016-12-08 15:00:00,34.56,34.59,34.53,34.54,1052888.0,28.3206,28.3451,28.296,28.3042,1052888.0
2016-12-08 15:30:00,34.54,34.63,34.54,34.61,2602468.0,28.3042,28.3779,28.3042,28.3615,2602468.0
2016-12-09 09:30:00,34.74,34.74,34.47,34.58,1183684.0,28.4681,28.4681,28.2468,28.337,1183684.0
2016-12-09 10:00:00,34.59,34.61,34.47,34.57,898436.0,28.3451,28.3615,28.2468,28.3288,898436.0
2016-12-09 10:30:00,34.58,34.6,34.47,34.48,898838.0,28.337,28.3533,28.2468,28.255,898838.0
2016-12-09 11:00:00,34.48,34.68,34.47,34.65,1190992.0,28.255,28.4189,28.2468,28.3943,1190992.0
2016-12-09 11:30:00,34.65,34.66,34.6,34.64,801402.0,28.3943,28.4025,28.3533,28.3861,801402.0
2016-12-09 12:00:00,34.64,34.68,34.6,34.66,684984.0,28.3861,28.4189,28.3533,28.4025,684984.0
2016-12-09 12:30:00,34.67,34.68,34.6,34.64,509870.0,28.4107,28.4189,28.3533,28.3861,509870.0
2016-12-09 13:00:00,34.64,34.69,34.6,34.69,683400.0,28.3861,28.4271,28.3533,28.4271,683400.0
2016-12-09 13:30:00,34.69,34.71,34.63,34.7,605304.0,28.4271,28.4435,28.3779,28.4353,605304.0
2016-12-09 14:00:00,34.7,34.7,34.6,34.64,812146.0,28.4353,28.4353,28.3533,28.3861,812146.0
2016-12-09 14:30:00,34.63,34.65,34.57,34.58,894546.0,28.3779,28.3943,28.3288,28.337,894546.0
2016-12-09 15:00:00,34.58,34.67,34.58,34.65,1344120.0,28.337,28.4107,28.337,28.3943,1344120.0
2016-12-09 15:30:00,34.64,34.74,34.61,34.72,3299450.0,28.3861,28.4681,28.3615,28.4517,3299450.0
2016-12-12 09:30:00,34.52,34.64,34.26,34.49,1246646.0,28.2878,28.3861,28.0747,28.2632,1246646.0
2016-12-12 10:00:00,34.49,34.59,34.48,34.49,646326.0,28.2632,28.3451,28.255,28.2632,646326.0
2016-12-12 10:30:00,34.49,34.57,34.48,34.52,776980.0,28.2632,28.3288,28.255,28.2878,776980.0
2016-12-12 11:00:00,34.52,34.57,34.49,34.54,1273394.0,28.2878,28.3288,28.2632,28.3042,1273394.0
2016-12-12 11:30:00,34.53,34.54,34.49,34.51,703544.0,28.296,28.3042,28.2632,28.2796,703544.0
2016-12-12 12:00:00,34.51,34.52,34.45,34.46,1276154.0,28.2796,28.2878,28.2304,28.2386,1276154.0
2016-12-12 12:30:00,34.47,34.51,34.38,34.39,901086.0,28.2468,28.2796,28.1731,28.1813,901086.0
2016-12-12 13:00:00,34.39,34.45,34.37,34.43,812612.0,28.1813,28.2304,28.1649,28.214,812612.0
2016-12-12 13:30:00,34.43,34.44,34.37,34.38,582028.0,28.214,28.2222,28.1649,28.1731,582028.0
2016-12-12 14:00:00,34.38,34.43,34.35,34.41,866258.0,28.1731,28.214,28.1485,28.1976,866258.0
2016-12-12 14:30:00,34.41,34.46,34.38,34.45,646170.0,28.1976,28.2386,28.1731,28.2304,646170.0
2016-12-12 15:00:00,34.44,34.49,34.43,34.45,611546.0,28.2222,28.2632,28.214,28.2304,611546.0
2016-12-12 15:30:00,34.44,34.51,34.43,34.5,1897028.0,28.2222,28.2796,28.214,28.2714,1897028.0
2016-12-13 09:30:00,34.54,34.87,34.47,34.77,1500702.0,28.3042,28.5746,28.2468,28.4927,1500702.0
2016-12-13 10:00:00,34.77,34.85,34.67,34.81,1551886.0,28.4927,28.5582,28.4107,28.5254,1551886.0
2016-12-13 10:30:00,34.81,34.88,34.74,34.85,1186530.0,28.5254,28.5828,28.4681,28.5582,1186530.0
2016-12-13 11:00:00,34.85,34.99,34.84,34.99,1309640.0,28.5582,28.6729,28.55,28.6729,1309640.0
2016-12-13 11:30:00,34.98,35.12,34.96,35.04,1315748.0,28.6647,28.7795,28.6483,28.7139,1315748.0
2016-12-13 12:00:00,35.04,35.1,35.02,35.05,589244.0,28.7139,28.7631,28.6975,28.7221,589244.0
2016-12-13 12:30:00,35.05,35.06,34.99,34.99,612454.0,28.7221,28.7303,28.6729,28.6729,612454.0
2016-12-13 13:00:00,34.99,35.07,34.95,35.07,642542.0,28.6729,28.7385,28.6402,28.7385,642542.0
2016-12-13 13:30:00,35.06,35.08,35.01,35.02,973530.0,28.7303,28.7467,28.6893,28.6975,973530.0
2016-12-13 14:00:00,35.01,35.02,34.93,34.94,1044298.0,28.6893,28.6975,28.6238,28.632,1044298.0
2016-12-13 14:30:00,34.93,35.05,34.93,35.02,877620.0,28.6238,28.7221,28.6238,28.6975,877620.0
2016-12-13 15:00:00,35.02,35.07,35.02,35.06,1067052.0,28.6975,28.7385,28.6975,28.7303,1067052.0
2016-12-13 15:30:00,35.06,35.07,34.96,34.99,2531212.0,28.7303,28.7385,28.6483,28.6729,2531212.0
2016-12-14 09:30:00,34.97,34.99,34.82,34.92,724004.0,28.6565,28.6729,28.5336,28.6156,724004.0
2016-12-14 10:00:00,34.92,35.1,34.91,35.02,978138.0,28.6156,28.7631,28.6074,28.6975,978138.0
2016-12-14 10:30:00,35.03,35.12,34.98,35.11,424104.0,28.7057,28.7795,28.6647,28.7713,424104.0
2016-12-14 11:00:00,35.1,35.18,35.07,35.17,924204.0,28.7631,28.8286,28.7385,28.8204,924204.0
2016-12-14 11:30:00,35.17,35.26,35.15,35.26,1700408.0,28.8204,28.8942,28.804,28.8942,1700408.0
2016-12-14 12:00:00,35.26,35.33,35.22,35.32,1044100.0,28.8942,28.9515,28.8614,28.9434,1044100.0
2016-12-14 12:30:00,35.31,35.32,35.24,35.28,678140.0,28.9352,28.9434,28.8778,28.9106,678140.0
2016-12-14 13:00:00,35.28,35.3,35.21,35.23,650186.0,28.9106,28.927,28.8532,28.8696,650186.0
2016-12-14 13:30:00,35.23,35.28,35.22,35.27,697032.0,28.8696,28.9106,28.8614,28.9024,697032.0
2016-12-14 14:00:00,35.27,35.35,35.08,35.09,1670924.0,28.9024,28.9679,28.7467,28.7549,1670924.0
2016-12-14 14:30:00,35.09,35.23,35.07,35.07,1213414.0,28.7549,28.8696,28.7385,28.7385,1213414.0
2016-12-14 15:00:00,35.07,35.15,34.98,35.12,1435948.0,28.7385,28.804,28.6647,28.7795,1435948.0
2016-12-14 15:30:00,35.12,35.21,34.96,35.01,3318310.0,28.7795,28.8532,28.6483,28.6893,3318310.0
2016-12-15 09:30:00,35.09,35.16,34.81,34.99,1755454.0,28.7549,28.8122,28.5254,28.6729,1755454.0
2016-12-15 10:00:00,34.99,35.06,34.94,34.95,1070526.0,28.6729,28.7303,28.632,28.6402,1070526.0
2016-12-15 10:30:00,34.95,35.03,34.91,35.01,757196.0,28.6402,28.7057,28.6074,28.6893,757196.0
2016-12-15 11:00:00,35.01,35.17,35.0,35.11,747772.0,28.6893,28.8204,28.6811,28.7713,747772.0
2016-12-15 11:30:00,35.11,35.18,35.09,35.17,564938.0,28.7713,28.8286,28.7549,28.8204,564938.0
2016-12-15 12:00:00,35.17,35.21,35.15,35.15,541714.0,28.8204,28.8532,28.804,28.804,541714.0
2016-12-15 12:30:00,35.15,35.21,35.14,35.2,1050146.0,28.804,28.8532,28.7959,28.845,1050146.0
2016-12-15 13:00:00,35.2,35.32,35.2,35.27,789964.0,28.845,28.9434,28.845,28.9024,789964.0
2016-12-15 13:30:00,35.27,35.29,35.07,35.1,1624616.0,28.9024,28.9188,28.7385,28.7631,1624616.0
2016-12-15 14:00:00,35.1,35.17,35.06,35.16,947570.0,28.7631,28.8204,28.7303,28.8122,947570.0
2016-12-15 14:30:00,35.16,35.19,35.1,35.1,993384.0,28.8122,28.8368,28.7631,28.7631,993384.0
2016-12-15 15:00:00,35.1,35.13,35.03,35.05,866966.0,28.7631,28.7877,28.7057,28.7221,866966.0
2016-12-15 15:30:00,35.05,35.07,34.92,34.94,3236246.0,28.7221,28.7385,28.6156,28.632,3236246.0
2016-12-16 09:30:00,35.1,35.15,34.77,35.05,7387956.0,28.7631,28.804,28.4927,28.7221,7387956.0
2016-12-16 10:00:00,35.06,35.18,34.97,35.15,689976.0,28.7303,28.8286,28.6565,28.804,689976.0
2016-12-16 10:30:00,35.16,35.21,35.06,35.08,488268.0,28.8122,28.8532,28.7303,28.7467,488268.0
2016-12-16 11:00:00,35.08,35.08,34.95,34.95,465084.0,28.7467,28.7467,28.6402,28.6402,465084.0
2016-12-16 11:30:00,34.95,35.04,34.94,35.02,867162.0,28.6402,28.7139,28.632,28.6975,867162.0
2016-12-16 12:00:00,35.02,35.06,35.0,35.04,450340.0,28.6975,28.7303,28.6811,28.7139,450340.0
2016-12-16 12:30:00,35.04,35.08,34.96,34.98,478110.0,28.7139,28.7467,28.6483,28.6647,478110.0
2016-12-16 13:00:00,34.98,34.98,34.91,34.94,399162.0,28.6647,28.6647,28.6074,28.632,399162.0
2016-12-16 13:30:00,34.95,34.97,34.93,34.93,323062.0,28.6402,28.6565,28.6238,28.6238,323062.0
2016-12-16 14:00:00,34.93,34.97,34.85,34.85,601638.0,28.6238,28.6565,28.5582,28.5582,601638.0
2016-12-16 14:30:00,34.85,34.91,34.85,34.9,674950.0,28.5582,28.6074,28.5582,28.5992,674950.0
2016-12-16 15:00:00,34.9,34.92,34.85,34.91,671002.0,28.5992,28.6156,28.5582,28.6074,671002.0
2016-12-16 15:30:00,34.91,34.97,34.88,34.93,2447962.0,28.6074,28.6565,28.5828,28.6238,2447962.0
2016-12-19 09:30:00,35.08,35.12,34.92,35.12,930130.0,28.7467,28.7795,28.6156,28.7795,930130.0
2016-12-19 10:00:00,35.13,35.19,35.05,35.07,892378.0,28.7877,28.8368,28.7221,28.7385,892378.0
2016-12-19 10:30:00,35.07,35.22,35.06,35.2,860424.0,28.7385,28.8614,28.7303,28.845,860424.0
2016-12-19 11:00:00,35.2,35.22,35.06,35.07,847650.0,28.845,28.8614,28.7303,28.7385,847650.0
2016-12-19 11:30:00,35.07,35.08,35.01,35.02,310240.0,28.7385,28.7467,28.6893,28.6975,310240.0
2016-12-19 12:00:00,35.02,35.1,34.99,35.1,483372.0,28.6975,28.7631,28.6729,28.7631,483372.0
2016-12-19 12:30:00,35.1,35.1,35.01,35.02,494078.0,28.7631,28.7631,28.6893,28.6975,494078.0
2016-12-19 13:00:00,35.02,35.02,34.97,35.02,548656.0,28.6975,28.6975,28.6565,28.6975,548656.0
2016-12-19 13:30:00,35.02,35.08,34.98,35.06,493970.0,28.6975,28.7467,28.6647,28.7303,493970.0
2016-12-19 14:00:00,35.06,35.06,34.98,34.99,586008.0,28.7303,28.7303,28.6647,28.6729,586008.0
2016-12-19 14:30:00,34.98,35.02,34.92,34.92,1080036.0,28.6647,28.6975,28.6156,28.6156,1080036.0
2016-12-19 15:00:00,34.92,34.98,34.88,34.92,822982.0,28.6156,28.6647,28.5828,28.6156,822982.0
2016-12-19 15:30:00,34.92,35.1,34.91,35.08,2671082.0,28.6156,28.7631,28.6074,28.7467,2671082.0
2016-12-20 09:30:00,35.16,35.49,34.99,35.46,1878366.0,28.8122,29.0827,28.6729,29.0581,1878366.0
2016-12-20 10:00:00,35.46,35.52,35.38,35.4,1791264.0,29.0581,29.1072,28.9925,29.0089,1791264.0
2016-12-20 10:30:00,35.4,35.52,35.4,35.52,694282.0,29.0089,29.1072,29.0089,29.1072,694282.0
2016-12-20 11:00:00,35.52,35.6,35.49,35.51,901986.0,29.1072,29.1728,29.0827,29.0991,901986.0
2016-12-20 11:30:00,35.5,35.51,35.42,35.51,509160.0,29.0909,29.0991,29.0253,29.0991,509160.0
2016-12-20 12:00:00,35.51,35.6,35.47,35.56,457372.0,29.0991,29.1728,29.0663,29.14,457372.0
2016-12-20 12:30:00,35.57,35.57,35.5,35.55,537384.0,29.1482,29.1482,29.0909,29.1318,537384.0
2016-12-20 13:00:00,35.55,35.58,35.54,35.55,592534.0,29.1318,29.1564,29.1236,29.1318,592534.0
2016-12-20 13:30:00,35.55,35.56,35.52,35.55,639414.0,29.1318,29.14,29.1072,29.1318,639414.0
2016-12-20 14:00:00,35.55,35.57,35.51,35.56,544566.0,29.1318,29.1482,29.0991,29.14,544566.0
2016-12-20 14:30:00,35.56,35.56,35.47,35.51,762252.0,29.14,29.14,29.0663,29.0991,762252.0
2016-12-20 15:00:00,35.5,35.52,35.48,35.52,970380.0,29.0909,29.1072,29.0745,29.1072,970380.0
2016-12-20 15:30:00,35.52,35.54,35.49,35.51,3064602.0,29.1072,29.1236,29.0827,29.0991,3064602.0
2016-12-21 09:30:00,34.74,35.56,34.74,35.52,1479578.0,28.4681,29.14,28.4681,29.1072,1479578.0
2016-12-21 10:00:00,35.51,35.54,35.46,35.47,829128.0,29.0991,29.1236,29.0581,29.0663,829128.0
2016-12-21 10:30:00,35.47,35.48,35.38,35.43,581942.0,29.0663,29.0745,28.9925,29.0335,581942.0
2016-12-21 11:00:00,35.43,35.46,35.39,35.43,519280.0,29.0335,29.0581,29.0007,29.0335,519280.0
2016-12-21 11:30:00,35.44,35.45,35.41,35.42,530162.0,29.0417,29.0499,29.0171,29.0253,530162.0
2016-12-21 12:00:00,35.42,35.44,35.39,35.43,402530.0,29.0253,29.0417,29.0007,29.0335,402530.0
2016-12-21 12:30:00,35.43,35.44,35.38,35.39,473502.0,29.0335,29.0417,28.9925,29.0007,473502.0
2016-12-21 13:00:00,35.38,35.43,35.38,35.4,313356.0,28.9925,29.0335,28.9925,29.0089,313356.0
2016-12-21 13:30:00,35.4,35.43,35.39,35.41,383334.0,29.0089,29.0335,29.0007,29.0171,383334.0
2016-12-21 14:00:00,35.41,35.43,35.4,35.42,406462.0,29.0171,29.0335,29.0089,29.0253,406462.0
2016-12-21 14:30:00,35.41,35.46,35.4,35.46,582432.0,29.0171,29.0581,29.0089,29.0581,582432.0
2016-12-21 15:00:00,35.45,35.49,35.45,35.46,582442.0,29.0499,29.0827,29.0499,29.0581,582442.0
2016-12-21 15:30:00,35.45,35.46,35.41,35.43,1795158.0,29.0499,29.0581,29.0171,29.0335,1795158.0
2016-12-22 09:30:00,35.3,35.38,35.23,35.35,1038852.0,28.927,28.9925,28.8696,28.9679,1038852.0
2016-12-22 10:00:00,35.35,35.35,35.19,35.23,627726.0,28.9679,28.9679,28.8368,28.8696,627726.0
2016-12-22 10:30:00,35.23,35.24,35.15,35.17,810526.0,28.8696,28.8778,28.804,28.8204,810526.0
2016-12-22 11:00:00,35.17,35.22,35.14,35.19,1061682.0,28.8204,28.8614,28.7959,28.8368,1061682.0
2016-12-22 11:30:00,35.19,35.22,35.11,35.15,615964.0,28.8368,28.8614,28.7713,28.804,615964.0
2016-12-22 12:00:00,35.14,35.24,35.14,35.23,527174.0,28.7959,28.8778,28.7959,28.8696,527174.0
2016-12-22 12:30:00,35.24,35.31,35.23,35.3,513876.0,28.8778,28.9352,28.8696,28.927,513876.0
2016-12-22 13:00:00,35.3,35.31,35.27,35.3,574848.0,28.927,28.9352,28.9024,28.927,574848.0
2016-12-22 13:30:00,35.3,35.37,35.29,35.35,570180.0,28.927,28.9843,28.9188,28.9679,570180.0
2016-12-22 14:00:00,35.35,35.36,35.32,35.35,731496.0,28.9679,28.9761,28.9434,28.9679,731496.0
2016-12-22 14:30:00,35.35,35.41,35.35,35.41,479806.0,28.9679,29.0171,28.9679,29.0171,479806.0
2016-12-22 15:00:00,35.4,35.44,35.37,35.42,793648.0,29.0089,29.0417,28.9843,29.0253,793648.0
2016-12-22 15:30:00,35.42,35.51,35.4,35.51,1807284.0,29.0253,29.0991,29.0089,29.0991,1807284.0
2016-12-23 09:30:00,35.51,35.54,35.35,35.48,939396.0,29.0991,29.1236,28.9679,29.0745,939396.0
2016-12-23 10:00:00,35.48,35.48,35.33,35.38,692826.0,29.0745,29.0745,28.9515,28.9925,692826.0
2016-12-23 10:30:00,35.39,35.39,35.23,35.27,524600.0,29.0007,29.0007,28.8696,28.9024,524600.0
2016-12-23 11:00:00,35.28,35.31,35.24,35.3,426302.0,28.9106,28.9352,28.8778,28.927,426302.0
2016-12-23 11:30:00,35.3,35.31,35.23,35.3,398722.0,28.927,28.9352,28.8696,28.927,398722.0
2016-12-23 12:00:00,35.3,35.33,35.27,35.3,321314.0,28.927,28.9515,28.9024,28.927,321314.0
2016-12-23 12:30:00,35.3,35.32,35.27,35.31,244768.0,28.927,28.9434,28.9024,28.9352,244768.0
2016-12-23 13:00:00,35.31,35.4,35.31,35.38,354666.0,28.9352,29.0089,28.9352,28.9925,354666.0
2016-12-23 13:30:00,35.38,35.39,35.35,35.38,375258.0,28.9925,29.0007,28.9679,28.9925,375258.0
2016-12-23 14:00:00,35.38,35.42,35.37,35.37,377298.0,28.9925,29.0253,28.9843,28.9843,377298.0
2016-12-23 14:30:00,35.37,35.38,35.32,35.33,436374.0,28.9843,28.9925,28.9434,28.9515,436374.0
2016-12-23 15:00:00,35.33,35.34,35.29,35.3,550218.0,28.9515,28.9597,28.9188,28.927,550218.0
2016-12-23 15:30:00,35.3,35.34,35.29,35.33,1111536.0,28.927,28.9597,28.9188,28.9515,1111536.0
2016-12-27 09:30:00,35.4,35.66,35.27,35.63,980634.0,29.0089,29.222,28.9024,29.1974,980634.0
2016-12-27 10:00:00,35.63,35.66,35.54,35.55,437892.0,29.1974,29.222,29.1236,29.1318,437892.0
2016-12-27 10:30:00,35.55,35.55,35.45,35.47,463468.0,29.1318,29.1318,29.0499,29.0663,463468.0
2016-12-27 11:00:00,35.47,35.49,35.45,35.47,277818.0,29.0663,29.0827,29.0499,29.0663,277818.0
2016-12-27 11:30:00,35.48,35.49,35.39,35.43,303610.0,29.0745,29.0827,29.0007,29.0335,303610.0
2016-12-27 12:00:00,35.43,35.45,35.43,35.44,198482.0,29.0335,29.0499,29.0335,29.0417,198482.0
2016-12-27 12:30:00,35.44,35.48,35.42,35.46,171236.0,29.0417,29.0745,29.0253,29.0581,171236.0
2016-12-27 13:00:00,35.46,35.49,35.45,35.47,175940.0,29.0581,29.0827,29.0499,29.0663,175940.0
2016-12-27 13:30:00,35.48,35.48,35.44,35.45,170922.0,29.0745,29.0745,29.0417,29.0499,170922.0
2016-12-27 14:00:00,35.45,35.49,35.44,35.46,200008.0,29.0499,29.0827,29.0417,29.0581,200008.0
2016-12-27 14:30:00,35.46,35.48,35.45,35.45,216476.0,29.0581,29.0745,29.0499,29.0499,216476.0
2016-12-27 15:00:00,35.45,35.47,35.43,35.46,285622.0,29.0499,29.0663,29.0335,29.0581,285622.0
2016-12-27 15:30:00,35.46,35.48,35.43,35.43,785162.0,29.0581,29.0745,29.0335,29.0335,785162.0
2016-12-28 09:30:00,35.43,35.5,35.34,35.37,797180.0,29.0335,29.0909,28.9597,28.9843,797180.0
2016-12-28 10:00:00,35.35,35.46,35.34,35.45,616538.0,28.9679,29.0581,28.9597,29.0499,616538.0
2016-12-28 10:30:00,35.45,35.45,35.35,35.37,335692.0,29.0499,29.0499,28.9679,28.9843,335692.0
2016-12-28 11:00:00,35.36,35.47,35.35,35.43,314688.0,28.9761,29.0663,28.9679,29.0335,314688.0
2016-12-28 11:30:00,35.43,35.47,35.35,35.37,421810.0,29.0335,29.0663,28.9679,28.9843,421810.0
2016-12-28 12:00:00,35.37,35.37,35.27,35.31,298486.0,28.9843,28.9843,28.9024,28.9352,298486.0
2016-12-28 12:30:00,35.3,35.31,35.25,35.28,342524.0,28.927,28.9352,28.886,28.9106,342524.0
2016-12-28 13:00:00,35.28,35.31,35.26,35.28,267122.0,28.9106,28.9352,28.8942,28.9106,267122.0
2016-12-28 13:30:00,35.28,35.31,35.26,35.29,565010.0,28.9106,28.9352,28.8942,28.9188,565010.0
2016-12-28 14:00:00,35.29,35.31,35.26,35.27,531572.0,28.9188,28.9352,28.8942,28.9024,531572.0
2016-12-28 14:30:00,35.27,35.31,35.24,35.3,553004.0,28.9024,28.9352,28.8778,28.927,553004.0
2016-12-28 15:00:00,35.3,35.3,35.22,35.22,710610.0,28.927,28.927,28.8614,28.8614,710610.0
2016-12-28 15:30:00,35.22,35.24,35.18,35.23,1323494.0,28.8614,28.8778,28.8286,28.8696,1323494.0
2016-12-29 09:30:00,35.2,35.33,35.07,35.15,958698.0,28.845,28.9515,28.7385,28.804,958698.0
2016-12-29 10:00:00,35.14,35.17,35.04,35.05,529302.0,28.7959,28.8204,28.7139,28.7221,529302.0
2016-12-29 10:30:00,35.04,35.09,34.98,35.06,645016.0,28.7139,28.7549,28.6647,28.7303,645016.0
2016-12-29 11:00:00,35.05,35.13,35.05,35.09,430026.0,28.7221,28.7877,28.7221,28.7549,430026.0
2016-12-29 11:30:00,35.08,35.09,35.0,35.02,398000.0,28.7467,28.7549,28.6811,28.6975,398000.0
2016-12-29 12:00:00,35.02,35.1,35.02,35.08,408952.0,28.6975,28.7631,28.6975,28.7467,408952.0
2016-12-29 12:30:00,35.08,35.13,35.06,35.08,537536.0,28.7467,28.7877,28.7303,28.7467,537536.0
2016-12-29 13:00:00,35.08,35.09,35.02,35.03,494518.0,28.7467,28.7549,28.6975,28.7057,494518.0
2016-12-29 13:30:00,35.03,35.08,35.02,35.06,583456.0,28.7057,28.7467,28.6975,28.7303,583456.0
2016-12-29 14:00:00,35.05,35.08,35.02,35.03,507024.0,28.7221,28.7467,28.6975,28.7057,507024.0
2016-12-29 14:30:00,35.03,35.08,35.01,35.05,452148.0,28.7057,28.7467,28.6893,28.7221,452148.0
2016-12-29 15:00:00,35.05,35.09,35.0,35.05,831012.0,28.7221,28.7549,28.6811,28.7221,831012.0
2016-12-29 15:30:00,35.05,35.07,35.02,35.05,1358654.0,28.7221,28.7385,28.6975,28.7221,1358654.0
2016-12-30 09:30:00,35.01,35.02,34.57,34.58,1921754.0,28.8036,28.8118,28.4416,28.4498,1921754.0
2016-12-30 10:00:00,34.57,34.69,34.52,34.58,1145316.0,28.4416,28.5403,28.4004,28.4498,1145316.0
2016-12-30 10:30:00,34.58,34.62,34.53,34.6,750716.0,28.4498,28.4827,28.4087,28.4663,750716.0
2016-12-30 11:00:00,34.6,34.69,34.55,34.66,669362.0,28.4663,28.5403,28.4251,28.5156,669362.0
2016-12-30 11:30:00,34.66,34.71,34.62,34.71,495168.0,28.5156,28.5568,28.4827,28.5568,495168.0
2016-12-30 12:00:00,34.71,34.71,34.63,34.65,447346.0,28.5568,28.5568,28.4909,28.5074,447346.0
2016-12-30 12:30:00,34.65,34.66,34.52,34.58,562960.0,28.5074,28.5156,28.4004,28.4498,562960.0
2016-12-30 13:00:00,34.57,34.63,34.55,34.63,451928.0,28.4416,28.4909,28.4251,28.4909,451928.0
2016-12-30 13:30:00,34.63,34.68,34.63,34.63,410690.0,28.4909,28.5321,28.4909,28.4909,410690.0
2016-12-30 14:00:00,34.63,34.64,34.59,34.6,398302.0,28.4909,28.4992,28.458,28.4663,398302.0
2016-12-30 14:30:00,34.6,34.65,34.54,34.57,430110.0,28.4663,28.5074,28.4169,28.4416,430110.0
2016-12-30 15:00:00,34.57,34.58,34.53,34.58,662310.0,28.4416,28.4498,28.4087,28.4498,662310.0
2016-12-30 15:30:00,34.58,34.6,34.47,34.58,3315022.0,28.4498,28.4663,28.3593,28.4498,3315022.0
2017-01-03 09:30:00,34.84,34.95,34.64,34.71,1920964.0,28.6637,28.7542,28.4992,28.5568,1920964.0
2017-01-03 10:00:00,34.71,34.8,34.61,34.7,2396386.0,28.5568,28.6308,28.4745,28.5485,2396386.0
2017-01-03 10:30:00,34.7,34.71,34.45,34.47,1714336.0,28.5485,28.5568,28.3429,28.3593,1714336.0
2017-01-03 11:00:00,34.47,34.54,34.44,34.44,1276068.0,28.3593,28.4169,28.3346,28.3346,1276068.0
2017-01-03 11:30:00,34.44,34.47,34.34,34.41,1105592.0,28.3346,28.3593,28.2524,28.3099,1105592.0
2017-01-03 12:00:00,34.41,34.43,34.36,34.37,746756.0,28.3099,28.3264,28.2688,28.277,746756.0
2017-01-03 12:30:00,34.37,34.37,34.24,34.24,711016.0,28.277,28.277,28.1701,28.1701,711016.0
2017-01-03 13:00:00,34.24,34.29,34.19,34.27,1103366.0,28.1701,28.2112,28.1289,28.1948,1103366.0
2017-01-03 13:30:00,34.27,34.27,34.12,34.13,935252.0,28.1948,28.1948,28.0714,28.0796,935252.0
2017-01-03 14:00:00,34.13,34.24,34.12,34.24,889998.0,28.0796,28.1701,28.0714,28.1701,889998.0
2017-01-03 14:30:00,34.24,34.27,34.23,34.26,994938.0,28.1701,28.1948,28.1619,28.1865,994938.0
2017-01-03 15:00:00,34.26,34.33,34.22,34.31,1588944.0,28.1865,28.2441,28.1536,28.2277,1588944.0
2017-01-03 15:30:00,34.3,34.54,34.28,34.52,3670734.0,28.2194,28.4169,28.203,28.4004,3670734.0
2017-01-04 09:30:00,34.76,35.02,34.59,34.63,2270900.0,28.5979,28.8118,28.458,28.4909,2270900.0
2017-01-04 10:00:00,34.63,34.8,34.62,34.76,1587590.0,28.4909,28.6308,28.4827,28.5979,1587590.0
2017-01-04 10:30:00,34.76,34.95,34.76,34.93,1067344.0,28.5979,28.7542,28.5979,28.7378,1067344.0
2017-01-04 11:00:00,34.93,34.93,34.82,34.86,791784.0,28.7378,28.7378,28.6473,28.6802,791784.0
2017-01-04 11:30:00,34.87,34.96,34.86,34.92,1168588.0,28.6884,28.7624,28.6802,28.7295,1168588.0
2017-01-04 12:00:00,34.93,35.13,34.92,35.01,1295374.0,28.7378,28.9023,28.7295,28.8036,1295374.0
2017-01-04 12:30:00,35.01,35.01,34.84,34.85,886628.0,28.8036,28.8036,28.6637,28.6719,886628.0
2017-01-04 13:00:00,34.85,34.91,34.7,34.7,876772.0,28.6719,28.7213,28.5485,28.5485,876772.0
2017-01-04 13:30:00,34.7,34.84,34.64,34.83,1032552.0,28.5485,28.6637,28.4992,28.6555,1032552.0
2017-01-04 14:00:00,34.83,34.9,34.83,34.88,1217550.0,28.6555,28.7131,28.6555,28.6966,1217550.0
2017-01-04 14:30:00,34.88,34.9,34.83,34.88,766586.0,28.6966,28.7131,28.6555,28.6966,766586.0
2017-01-04 15:00:00,34.88,34.95,34.85,34.95,1048590.0,28.6966,28.7542,28.6719,28.7542,1048590.0
2017-01-04 15:30:00,34.95,34.99,34.9,34.94,3138306.0,28.7542,28.7871,28.7131,28.746,3138306.0
2017-01-05 09:30:00,34.8,35.04,34.7,34.98,1225450.0,28.6308,28.8283,28.5485,28.7789,1225450.0
2017-01-05 10:00:00,34.98,35.08,34.96,35.02,983580.0,28.7789,28.8612,28.7624,28.8118,983580.0
2017-01-05 10:30:00,35.02,35.08,34.98,35.07,1054622.0,28.8118,28.8612,28.7789,28.8529,1054622.0
2017-01-05 11:00:00,35.07,35.11,34.94,35.03,831912.0,28.8529,28.8859,28.746,28.82,831912.0
2017-01-05 11:30:00,35.04,35.04,34.97,35.01,845206.0,28.8283,28.8283,28.7707,28.8036,845206.0
2017-01-05 12:00:00,35.01,35.08,34.99,35.02,642836.0,28.8036,28.8612,28.7871,28.8118,642836.0
2017-01-05 12:30:00,35.02,35.04,35.0,35.02,639068.0,28.8118,28.8283,28.7954,28.8118,639068.0
2017-01-05 13:00:00,35.02,35.04,35.0,35.0,569788.0,28.8118,28.8283,28.7954,28.7954,569788.0
2017-01-05 13:30:00,35.0,35.05,34.96,35.02,1455430.0,28.7954,28.8365,28.7624,28.8118,1455430.0
2017-01-05 14:00:00,35.02,35.13,35.02,35.1,599776.0,28.8118,28.9023,28.8118,28.8776,599776.0
2017-01-05 14:30:00,35.1,35.12,35.0,35.11,1398536.0,28.8776,28.8941,28.7954,28.8859,1398536.0
2017-01-05 15:00:00,35.11,35.13,35.08,35.09,1082542.0,28.8859,28.9023,28.8612,28.8694,1082542.0
2017-01-05 15:30:00,35.09,35.1,35.05,35.08,2414232.0,28.8694,28.8776,28.8365,28.8612,2414232.0
2017-01-06 09:30:00,35.1,35.13,34.93,35.04,1745704.0,28.8776,28.9023,28.7378,28.8283,1745704.0
2017-01-06 10:00:00,35.03,35.06,34.91,35.05,830282.0,28.82,28.8447,28.7213,28.8365,830282.0
2017-01-06 10:30:00,35.05,35.15,35.01,35.11,587986.0,28.8365,28.9188,28.8036,28.8859,587986.0
2017-01-06 11:00:00,35.11,35.18,35.08,35.17,463854.0,28.8859,28.9434,28.8612,28.9352,463854.0
2017-01-06 11:30:00,35.17,35.27,35.17,35.22,601060.0,28.9352,29.0175,28.9352,28.9764,601060.0
2017-01-06 12:00:00,35.22,35.22,35.13,35.19,771738.0,28.9764,28.9764,28.9023,28.9517,771738.0
2017-01-06 12:30:00,35.19,35.24,35.18,35.2,376238.0,28.9517,28.9928,28.9434,28.9599,376238.0
2017-01-06 13:00:00,35.2,35.22,35.13,35.13,410396.0,28.9599,28.9764,28.9023,28.9023,410396.0
2017-01-06 13:30:00,35.14,35.21,35.13,35.17,462100.0,28.9105,28.9681,28.9023,28.9352,462100.0
2017-01-06 14:00:00,35.18,35.26,35.17,35.21,842600.0,28.9434,29.0093,28.9352,28.9681,842600.0
2017-01-06 14:30:00,35.2,35.22,35.1,35.16,845548.0,28.9599,28.9764,28.8776,28.927,845548.0
2017-01-06 15:00:00,35.16,35.19,35.15,35.18,962740.0,28.927,28.9517,28.9188,28.9434,962740.0
2017-01-06 15:30:00,35.18,35.21,35.13,35.13,1916572.0,28.9434,28.9681,28.9023,28.9023,1916572.0
2017-01-09 09:30:00,35.07,35.25,35.02,35.16,1584178.0,28.8529,29.001,28.8118,28.927,1584178.0
2017-01-09 10:00:00,35.15,35.27,35.13,35.2,915270.0,28.9188,29.0175,28.9023,28.9599,915270.0
2017-01-09 10:30:00,35.2,35.25,35.13,35.24,970934.0,28.9599,29.001,28.9023,28.9928,970934.0
2017-01-09 11:00:00,35.24,35.3,35.19,35.27,643008.0,28.9928,29.0422,28.9517,29.0175,643008.0
2017-01-09 11:30:00,35.27,35.37,35.25,35.32,588028.0,29.0175,29.0998,29.001,29.0586,588028.0
2017-01-09 12:00:00,35.32,35.38,35.3,35.35,895364.0,29.0586,29.108,29.0422,29.0833,895364.0
2017-01-09 12:30:00,35.35,35.37,35.3,35.36,523146.0,29.0833,29.0998,29.0422,29.0915,523146.0
2017-01-09 13:00:00,35.35,35.39,35.34,35.34,406946.0,29.0833,29.1162,29.0751,29.0751,406946.0
2017-01-09 13:30:00,35.34,35.35,35.3,35.34,471778.0,29.0751,29.0833,29.0422,29.0751,471778.0
2017-01-09 14:00:00,35.34,35.35,35.26,35.35,1265294.0,29.0751,29.0833,29.0093,29.0833,1265294.0
2017-01-09 14:30:00,35.35,35.38,35.31,35.36,1615004.0,29.0833,29.108,29.0504,29.0915,1615004.0
2017-01-09 15:00:00,35.36,35.48,35.36,35.46,1367902.0,29.0915,29.1903,29.0915,29.1738,1367902.0
2017-01-09 15:30:00,35.46,35.48,35.41,35.41,4290136.0,29.1738,29.1903,29.1327,29.1327,4290136.0
2017-01-10 09:30:00,35.32,35.41,35.23,35.31,2086272.0,29.0586,29.1327,28.9846,29.0504,2086272.0
2017-01-10 10:00:00,35.3,35.37,35.29,35.35,1285130.0,29.0422,29.0998,29.0339,29.0833,1285130.0
2017-01-10 10:30:00,35.36,35.48,35.36,35.47,1580712.0,29.0915,29.1903,29.0915,29.182,1580712.0
2017-01-10 11:00:00,35.47,35.62,35.46,35.62,1842304.0,29.182,29.3054,29.1738,29.3054,1842304.0
2017-01-10 11:30:00,35.62,35.79,35.62,35.78,2229208.0,29.3054,29.4453,29.3054,29.4371,2229208.0
2017-01-10 12:00:00,35.79,35.88,35.74,35.76,1816350.0,29.4453,29.5194,29.4042,29.4206,1816350.0
2017-01-10 12:30:00,35.76,35.77,35.67,35.68,1103500.0,29.4206,29.4289,29.3466,29.3548,1103500.0
2017-01-10 13:00:00,35.68,35.69,35.62,35.65,875256.0,29.3548,29.363,29.3054,29.3301,875256.0
2017-01-10 13:30:00,35.65,35.7,35.59,35.6,1184318.0,29.3301,29.3713,29.2808,29.289,1184318.0
2017-01-10 14:00:00,35.6,35.6,35.5,35.51,1088706.0,29.289,29.289,29.2067,29.2149,1088706.0
2017-01-10 14:30:00,35.52,35.55,35.5,35.51,780826.0,29.2232,29.2479,29.2067,29.2149,780826.0
2017-01-10 15:00:00,35.51,35.6,35.5,35.54,1631150.0,29.2149,29.289,29.2067,29.2396,1631150.0
2017-01-10 15:30:00,35.54,35.58,35.45,35.46,3108440.0,29.2396,29.2725,29.1656,29.1738,3108440.0
2017-01-11 09:30:00,35.37,35.59,35.35,35.56,2264872.0,29.0998,29.2808,29.0833,29.2561,2264872.0
2017-01-11 10:00:00,35.57,35.59,35.43,35.52,1193874.0,29.2643,29.2808,29.1491,29.2232,1193874.0
2017-01-11 10:30:00,35.52,35.56,35.48,35.52,1057908.0,29.2232,29.2561,29.1903,29.2232,1057908.0
2017-01-11 11:00:00,35.52,35.74,35.5,35.7,1584932.0,29.2232,29.4042,29.2067,29.3713,1584932.0
2017-01-11 11:30:00,35.7,35.79,35.55,35.76,1599738.0,29.3713,29.4453,29.2479,29.4206,1599738.0
2017-01-11 12:00:00,35.76,35.87,35.74,35.84,1487026.0,29.4206,29.5111,29.4042,29.4864,1487026.0
2017-01-11 12:30:00,35.85,35.85,35.68,35.74,1181030.0,29.4947,29.4947,29.3548,29.4042,1181030.0
2017-01-11 13:00:00,35.74,35.76,35.63,35.67,896550.0,29.4042,29.4206,29.3137,29.3466,896550.0
2017-01-11 13:30:00,35.67,35.76,35.65,35.73,781826.0,29.3466,29.4206,29.3301,29.3959,781826.0
2017-01-11 14:00:00,35.74,35.77,35.69,35.73,712420.0,29.4042,29.4289,29.363,29.3959,712420.0
2017-01-11 14:30:00,35.72,35.77,35.72,35.75,764920.0,29.3877,29.4289,29.3877,29.4124,764920.0
2017-01-11 15:00:00,35.76,35.81,35.73,35.79,1096174.0,29.4206,29.4618,29.3959,29.4453,1096174.0
2017-01-11 15:30:00,35.79,35.86,35.79,35.85,2635214.0,29.4453,29.5029,29.4453,29.4947,2635214.0
2017-01-12 09:30:00,35.8,35.84,35.66,35.72,1354400.0,29.4535,29.4864,29.3384,29.3877,1354400.0
2017-01-12 10:00:00,35.72,35.73,35.52,35.57,1041574.0,29.3877,29.3959,29.2232,29.2643,1041574.0
2017-01-12 10:30:00,35.57,35.59,35.45,35.48,1079546.0,29.2643,29.2808,29.1656,29.1903,1079546.0
2017-01-12 11:00:00,35.48,35.5,35.42,35.49,867684.0,29.1903,29.2067,29.1409,29.1985,867684.0
2017-01-12 11:30:00,35.49,35.53,35.47,35.48,793866.0,29.1985,29.2314,29.182,29.1903,793866.0
2017-01-12 12:00:00,35.48,35.63,35.48,35.6,575152.0,29.1903,29.3137,29.1903,29.289,575152.0
2017-01-12 12:30:00,35.6,35.62,35.56,35.58,503594.0,29.289,29.3054,29.2561,29.2725,503594.0
2017-01-12 13:00:00,35.58,35.64,35.57,35.6,488636.0,29.2725,29.3219,29.2643,29.289,488636.0
2017-01-12 13:30:00,35.6,35.67,35.6,35.64,706468.0,29.289,29.3466,29.289,29.3219,706468.0
2017-01-12 14:00:00,35.63,35.65,35.59,35.6,622752.0,29.3137,29.3301,29.2808,29.289,622752.0
2017-01-12 14:30:00,35.6,35.66,35.6,35.63,707632.0,29.289,29.3384,29.289,29.3137,707632.0
2017-01-12 15:00:00,35.64,35.69,35.6,35.68,824070.0,29.3219,29.363,29.289,29.3548,824070.0
2017-01-12 15:30:00,35.68,35.74,35.68,35.71,2461186.0,29.3548,29.4042,29.3548,29.3795,2461186.0
2017-01-13 09:30:00,36.0,36.38,35.88,36.38,3460182.0,29.6181,29.9307,29.5194,29.9307,3460182.0
2017-01-13 10:00:00,36.38,36.43,36.32,36.4,1840334.0,29.9307,29.9718,29.8813,29.9472,1840334.0
2017-01-13 10:30:00,36.4,36.47,36.38,36.43,1966878.0,29.9472,30.0048,29.9307,29.9718,1966878.0
2017-01-13 11:00:00,36.43,36.47,36.37,36.46,1029334.0,29.9718,30.0048,29.9225,29.9965,1029334.0
2017-01-13 11:30:00,36.46,36.46,36.33,36.36,803888.0,29.9965,29.9965,29.8896,29.9143,803888.0
2017-01-13 12:00:00,36.37,36.38,36.3,36.35,729782.0,29.9225,29.9307,29.8649,29.906,729782.0
2017-01-13 12:30:00,36.35,36.37,36.21,36.23,1061694.0,29.906,29.9225,29.7908,29.8073,1061694.0
2017-01-13 13:00:00,36.22,36.32,36.22,36.29,706568.0,29.7991,29.8813,29.7991,29.8567,706568.0
2017-01-13 13:30:00,36.29,36.31,36.25,36.27,546754.0,29.8567,29.8731,29.8238,29.8402,546754.0
2017-01-13 14:00:00,36.27,36.38,36.25,36.33,1615464.0,29.8402,29.9307,29.8238,29.8896,1615464.0
2017-01-13 14:30:00,36.33,36.44,36.33,36.43,953630.0,29.8896,29.9801,29.8896,29.9718,953630.0
2017-01-13 15:00:00,36.43,36.46,36.4,36.4,1226820.0,29.9718,29.9965,29.9472,29.9472,1226820.0
2017-01-13 15:30:00,36.4,36.45,36.37,36.39,3622098.0,29.9472,29.9883,29.9225,29.9389,3622098.0
2017-01-17 09:30:00,36.1,36.27,35.91,36.02,2560946.0,29.7003,29.8402,29.544,29.6345,2560946.0
2017-01-17 10:00:00,36.02,36.17,35.99,36.15,1593848.0,29.6345,29.7579,29.6098,29.7415,1593848.0
2017-01-17 10:30:00,36.15,36.37,36.09,36.3,3269454.0,29.7415,29.9225,29.6921,29.8649,3269454.0
2017-01-17 11:00:00,36.31,36.35,36.24,36.29,1220294.0,29.8731,29.906,29.8155,29.8567,1220294.0
2017-01-17 11:30:00,36.28,36.35,36.26,36.34,648492.0,29.8484,29.906,29.832,29.8978,648492.0
2017-01-17 12:00:00,36.34,36.34,36.19,36.2,784298.0,29.8978,29.8978,29.7744,29.7826,784298.0
2017-01-17 12:30:00,36.2,36.24,36.18,36.2,663340.0,29.7826,29.8155,29.7662,29.7826,663340.0
2017-01-17 13:00:00,36.2,36.29,36.19,36.29,468314.0,29.7826,29.8567,29.7744,29.8567,468314.0
2017-01-17 13:30:00,36.29,36.31,36.26,36.27,531970.0,29.8567,29.8731,29.832,29.8402,531970.0
2017-01-17 14:00:00,36.27,36.33,36.2,36.21,832842.0,29.8402,29.8896,29.7826,29.7908,832842.0
2017-01-17 14:30:00,36.22,36.27,36.18,36.26,1425584.0,29.7991,29.8402,29.7662,29.832,1425584.0
2017-01-17 15:00:00,36.25,36.27,36.2,36.23,879784.0,29.8238,29.8402,29.7826,29.8073,879784.0
2017-01-17 15:30:00,36.23,36.29,36.23,36.27,2861476.0,29.8073,29.8567,29.8073,29.8402,2861476.0
2017-01-18 09:30:00,36.34,36.34,36.18,36.21,1173008.0,29.8978,29.8978,29.7662,29.7908,1173008.0
2017-01-18 10:00:00,36.21,36.35,36.2,36.3,1337870.0,29.7908,29.906,29.7826,29.8649,1337870.0
2017-01-18 10:30:00,36.3,36.37,36.24,36.35,884886.0,29.8649,29.9225,29.8155,29.906,884886.0
2017-01-18 11:00:00,36.35,36.37,36.31,36.35,720564.0,29.906,29.9225,29.8731,29.906,720564.0
2017-01-18 11:30:00,36.35,36.38,36.3,36.33,921256.0,29.906,29.9307,29.8649,29.8896,921256.0
2017-01-18 12:00:00,36.32,36.35,36.25,36.27,717682.0,29.8813,29.906,29.8238,29.8402,717682.0
2017-01-18 12:30:00,36.27,36.29,36.24,36.26,489302.0,29.8402,29.8567,29.8155,29.832,489302.0
2017-01-18 13:00:00,36.26,36.26,36.15,36.17,746720.0,29.832,29.832,29.7415,29.7579,746720.0
2017-01-18 13:30:00,36.17,36.22,36.17,36.17,690610.0,29.7579,29.7991,29.7579,29.7579,690610.0
2017-01-18 14:00:00,36.17,36.18,36.12,36.17,718468.0,29.7579,29.7662,29.7168,29.7579,718468.0
2017-01-18 14:30:00,36.17,36.2,36.13,36.16,1259772.0,29.7579,29.7826,29.725,29.7497,1259772.0
2017-01-18 15:00:00,36.17,36.17,36.1,36.12,795998.0,29.7579,29.7579,29.7003,29.7168,795998.0
2017-01-18 15:30:00,36.12,36.16,36.1,36.15,1931884.0,29.7168,29.7497,29.7003,29.7415,1931884.0
2017-01-19 09:30:00,36.09,36.4,36.06,36.24,1309390.0,29.6921,29.9472,29.6674,29.8155,1309390.0
2017-01-19 10:00:00,36.24,36.25,36.13,36.2,1020926.0,29.8155,29.8238,29.725,29.7826,1020926.0
2017-01-19 10:30:00,36.21,36.24,36.16,36.23,1070342.0,29.7908,29.8155,29.7497,29.8073,1070342.0
2017-01-19 11:00:00,36.23,36.34,36.16,36.33,883830.0,29.8073,29.8978,29.7497,29.8896,883830.0
2017-01-19 11:30:00,36.32,36.4,36.31,36.34,504630.0,29.8813,29.9472,29.8731,29.8978,504630.0
2017-01-19 12:00:00,36.34,36.48,36.34,36.42,828302.0,29.8978,30.013,29.8978,29.9636,828302.0
2017-01-19 12:30:00,36.42,36.43,36.37,36.38,389498.0,29.9636,29.9718,29.9225,29.9307,389498.0
2017-01-19 13:00:00,36.38,36.39,36.32,36.32,539184.0,29.9307,29.9389,29.8813,29.8813,539184.0
2017-01-19 13:30:00,36.32,36.36,36.29,36.29,566580.0,29.8813,29.9143,29.8567,29.8567,566580.0
2017-01-19 14:00:00,36.29,36.32,36.15,36.24,646488.0,29.8567,29.8813,29.7415,29.8155,646488.0
2017-01-19 14:30:00,36.24,36.3,36.22,36.27,711518.0,29.8155,29.8649,29.7991,29.8402,711518.0
2017-01-19 15:00:00,36.28,36.34,36.26,36.31,838706.0,29.8484,29.8978,29.832,29.8731,838706.0
2017-01-19 15:30:00,36.31,36.35,36.29,36.31,2108160.0,29.8731,29.906,29.8567,29.8731,2108160.0
2017-01-20 09:30:00,36.54,36.66,36.37,36.61,3079246.0,30.0623,30.1611,29.9225,30.1199,3079246.0
2017-01-20 10:00:00,36.62,36.67,36.58,36.64,778374.0,30.1282,30.1693,30.0953,30.1446,778374.0
2017-01-20 10:30:00,36.64,36.69,36.6,36.66,842902.0,30.1446,30.1858,30.1117,30.1611,842902.0
2017-01-20 11:00:00,36.67,36.72,36.64,36.64,598454.0,30.1693,30.2104,30.1446,30.1446,598454.0
2017-01-20 11:30:00,36.65,36.71,36.65,36.69,516656.0,30.1528,30.2022,30.1528,30.1858,516656.0
2017-01-20 12:00:00,36.68,36.74,36.59,36.71,1725736.0,30.1775,30.2269,30.1035,30.2022,1725736.0
2017-01-20 12:30:00,36.72,36.74,36.63,36.7,1314534.0,30.2104,30.2269,30.1364,30.194,1314534.0
2017-01-20 13:00:00,36.7,36.77,36.69,36.75,683056.0,30.194,30.2516,30.1858,30.2351,683056.0
2017-01-20 13:30:00,36.75,36.76,36.65,36.67,714994.0,30.2351,30.2433,30.1528,30.1693,714994.0
2017-01-20 14:00:00,36.66,36.7,36.63,36.7,790774.0,30.1611,30.194,30.1364,30.194,790774.0
2017-01-20 14:30:00,36.69,36.77,36.69,36.76,1627894.0,30.1858,30.2516,30.1858,30.2433,1627894.0
2017-01-20 15:00:00,36.76,36.77,36.66,36.67,2708938.0,30.2433,30.2516,30.1611,30.1693,2708938.0
2017-01-20 15:30:00,36.67,36.81,36.65,36.79,3326904.0,30.1693,30.2845,30.1528,30.268,3326904.0
2017-01-23 09:30:00,36.77,36.87,36.66,36.73,1519334.0,30.2516,30.3338,30.1611,30.2187,1519334.0
2017-01-23 10:00:00,36.73,36.74,36.62,36.62,1155340.0,30.2187,30.2269,30.1282,30.1282,1155340.0
2017-01-23 10:30:00,36.63,36.66,36.56,36.58,1051410.0,30.1364,30.1611,30.0788,30.0953,1051410.0
2017-01-23 11:00:00,36.59,36.63,36.5,36.52,1022858.0,30.1035,30.1364,30.0294,30.0459,1022858.0
2017-01-23 11:30:00,36.52,36.54,36.44,36.53,893136.0,30.0459,30.0623,29.9801,30.0541,893136.0
2017-01-23 12:00:00,36.54,36.65,36.51,36.63,589644.0,30.0623,30.1528,30.0377,30.1364,589644.0
2017-01-23 12:30:00,36.63,36.68,36.6,36.61,492860.0,30.1364,30.1775,30.1117,30.1199,492860.0
2017-01-23 13:00:00,36.62,36.65,36.59,36.6,506602.0,30.1282,30.1528,30.1035,30.1117,506602.0
2017-01-23 13:30:00,36.6,36.7,36.59,36.6,616806.0,30.1117,30.194,30.1035,30.1117,616806.0
2017-01-23 14:00:00,36.6,36.62,36.53,36.55,800302.0,30.1117,30.1282,30.0541,30.0706,800302.0
2017-01-23 14:30:00,36.55,36.6,36.54,36.58,554998.0,30.0706,30.1117,30.0623,30.0953,554998.0
2017-01-23 15:00:00,36.58,36.66,36.58,36.62,953436.0,30.0953,30.1611,30.0953,30.1282,953436.0
2017-01-23 15:30:00,36.62,36.69,36.58,36.63,2570896.0,30.1282,30.1858,30.0953,30.1364,2570896.0
2017-01-24 09:30:00,36.6,36.74,36.5,36.6,1367412.0,30.1117,30.2269,30.0294,30.1117,1367412.0
2017-01-24 10:00:00,36.6,36.72,36.57,36.7,925910.0,30.1117,30.2104,30.087,30.194,925910.0
2017-01-24 10:30:00,36.7,36.73,36.6,36.63,601092.0,30.194,30.2187,30.1117,30.1364,601092.0
2017-01-24 11:00:00,36.63,36.65,36.59,36.6,701674.0,30.1364,30.1528,30.1035,30.1117,701674.0
2017-01-24 11:30:00,36.6,36.7,36.59,36.65,503450.0,30.1117,30.194,30.1035,30.1528,503450.0
2017-01-24 12:00:00,36.65,36.73,36.63,36.71,366232.0,30.1528,30.2187,30.1364,30.2022,366232.0
2017-01-24 12:30:00,36.71,36.77,36.69,36.74,1200616.0,30.2022,30.2516,30.1858,30.2269,1200616.0
2017-01-24 13:00:00,36.74,36.83,36.74,36.83,774480.0,30.2269,30.3009,30.2269,30.3009,774480.0
2017-01-24 13:30:00,36.83,36.89,36.8,36.86,855420.0,30.3009,30.3503,30.2763,30.3256,855420.0
2017-01-24 14:00:00,36.86,36.9,36.85,36.85,882738.0,30.3256,30.3585,30.3174,30.3174,882738.0
2017-01-24 14:30:00,36.85,36.87,36.81,36.85,1028304.0,30.3174,30.3338,30.2845,30.3174,1028304.0
2017-01-24 15:00:00,36.85,36.89,36.85,36.87,1041556.0,30.3174,30.3503,30.3174,30.3338,1041556.0
2017-01-24 15:30:00,36.88,36.88,36.79,36.81,2871930.0,30.3421,30.3421,30.268,30.2845,2871930.0
2017-01-25 09:30:00,36.88,36.94,36.71,36.83,2422194.0,30.3421,30.3914,30.2022,30.3009,2422194.0
2017-01-25 10:00:00,36.82,36.83,36.73,36.74,1296886.0,30.2927,30.3009,30.2187,30.2269,1296886.0
2017-01-25 10:30:00,36.74,36.75,36.67,36.7,1559934.0,30.2269,30.2351,30.1693,30.194,1559934.0
2017-01-25 11:00:00,36.7,36.74,36.6,36.65,1354302.0,30.194,30.2269,30.1117,30.1528,1354302.0
2017-01-25 11:30:00,36.65,36.66,36.55,36.6,1093730.0,30.1528,30.1611,30.0706,30.1117,1093730.0
2017-01-25 12:00:00,36.59,36.65,36.56,36.59,800554.0,30.1035,30.1528,30.0788,30.1035,800554.0
2017-01-25 12:30:00,36.59,36.66,36.59,36.65,983748.0,30.1035,30.1611,30.1035,30.1528,983748.0
2017-01-25 13:00:00,36.65,36.7,36.65,36.67,1860546.0,30.1528,30.194,30.1528,30.1693,1860546.0
2017-01-25 13:30:00,36.67,36.73,36.63,36.71,1521116.0,30.1693,30.2187,30.1364,30.2022,1521116.0
2017-01-25 14:00:00,36.72,36.82,36.69,36.81,1303340.0,30.2104,30.2927,30.1858,30.2845,1303340.0
2017-01-25 14:30:00,36.81,36.82,36.73,36.76,1177070.0,30.2845,30.2927,30.2187,30.2433,1177070.0
2017-01-25 15:00:00,36.76,36.79,36.69,36.71,1411642.0,30.2433,30.268,30.1858,30.2022,1411642.0
2017-01-25 15:30:00,36.71,36.74,36.63,36.73,5351606.0,30.2022,30.2269,30.1364,30.2187,5351606.0
2017-01-26 09:30:00,36.54,37.78,36.5,37.13,10782260.0,30.0623,31.0825,30.0294,30.5478,10782260.0
2017-01-26 10:00:00,37.13,38.44,37.09,38.17,6358330.0,30.5478,31.6255,30.5148,31.4034,6358330.0
2017-01-26 10:30:00,38.16,38.17,37.76,37.92,4690630.0,31.3952,31.4034,31.0661,31.1977,4690630.0
2017-01-26 11:00:00,37.93,37.98,37.55,37.59,3703060.0,31.2059,31.2471,30.8933,30.9262,3703060.0
2017-01-26 11:30:00,37.59,37.71,37.55,37.64,4996654.0,30.9262,31.0249,30.8933,30.9673,4996654.0
2017-01-26 12:00:00,37.65,37.74,37.62,37.64,1248036.0,30.9756,31.0496,30.9509,30.9673,1248036.0
2017-01-26 12:30:00,37.64,37.66,37.51,37.56,767454.0,30.9673,30.9838,30.8604,30.9015,767454.0
2017-01-26 13:00:00,37.56,37.7,37.5,37.59,866854.0,30.9015,31.0167,30.8522,30.9262,866854.0
2017-01-26 13:30:00,37.58,37.7,37.58,37.7,849936.0,30.918,31.0167,30.918,31.0167,849936.0
2017-01-26 14:00:00,37.69,37.88,37.61,37.85,1080972.0,31.0085,31.1648,30.9427,31.1401,1080972.0
2017-01-26 14:30:00,37.85,37.92,37.81,37.85,2310574.0,31.1401,31.1977,31.1072,31.1401,2310574.0
2017-01-26 15:00:00,37.85,37.91,37.81,37.81,2545710.0,31.1401,31.1895,31.1072,31.1072,2545710.0
2017-01-26 15:30:00,37.82,37.85,37.7,37.76,5196230.0,31.1154,31.1401,31.0167,31.0661,5196230.0
2017-01-27 09:30:00,37.74,37.8,37.38,37.52,2986006.0,31.0496,31.099,30.7534,30.8686,2986006.0
2017-01-27 10:00:00,37.51,37.58,37.31,37.53,1708792.0,30.8604,30.918,30.6958,30.8768,1708792.0
2017-01-27 10:30:00,37.54,37.55,37.37,37.52,1841592.0,30.8851,30.8933,30.7452,30.8686,1841592.0
2017-01-27 11:00:00,37.52,37.69,37.51,37.68,1032288.0,30.8686,31.0085,30.8604,31.0003,1032288.0
2017-01-27 11:30:00,37.69,37.83,37.65,37.8,1120754.0,31.0085,31.1237,30.9756,31.099,1120754.0
2017-01-27 12:00:00,37.79,37.92,37.77,37.85,1333046.0,31.0908,31.1977,31.0743,31.1401,1333046.0
2017-01-27 12:30:00,37.85,37.94,37.83,37.91,1003554.0,31.1401,31.2142,31.1237,31.1895,1003554.0
2017-01-27 13:00:00,37.91,37.95,37.89,37.94,969378.0,31.1895,31.2224,31.173,31.2142,969378.0
2017-01-27 13:30:00,37.94,37.97,37.89,37.94,954084.0,31.2142,31.2388,31.173,31.2142,954084.0
2017-01-27 14:00:00,37.95,37.99,37.93,37.95,878064.0,31.2224,31.2553,31.2059,31.2224,878064.0
2017-01-27 14:30:00,37.95,37.97,37.9,37.95,1197190.0,31.2224,31.2388,31.1813,31.2224,1197190.0
2017-01-27 15:00:00,37.95,37.97,37.83,37.84,1404152.0,31.2224,31.2388,31.1237,31.1319,1404152.0
2017-01-27 15:30:00,37.84,37.98,37.82,37.98,3271230.0,31.1319,31.2471,31.1154,31.2471,3271230.0
2017-01-30 09:30:00,37.93,37.96,37.51,37.59,2486506.0,31.2059,31.2306,30.8604,30.9262,2486506.0
2017-01-30 10:00:00,37.58,37.6,37.38,37.49,1784712.0,30.918,30.9344,30.7534,30.8439,1784712.0
2017-01-30 10:30:00,37.49,37.51,37.28,37.31,2027390.0,30.8439,30.8604,30.6712,30.6958,2027390.0
2017-01-30 11:00:00,37.31,37.38,37.25,37.34,2422828.0,30.6958,30.7534,30.6465,30.7205,2422828.0
2017-01-30 11:30:00,37.34,37.49,37.33,37.48,1133060.0,30.7205,30.8439,30.7123,30.8357,1133060.0
2017-01-30 12:00:00,37.48,37.55,37.44,37.54,950366.0,30.8357,30.8933,30.8028,30.8851,950366.0
2017-01-30 12:30:00,37.53,37.55,37.46,37.49,821780.0,30.8768,30.8933,30.8193,30.8439,821780.0
2017-01-30 13:00:00,37.49,37.57,37.45,37.56,752438.0,30.8439,30.9098,30.811,30.9015,752438.0
2017-01-30 13:30:00,37.56,37.56,37.47,37.47,729320.0,30.9015,30.9015,30.8275,30.8275,729320.0
2017-01-30 14:00:00,37.47,37.48,37.42,37.46,1043884.0,30.8275,30.8357,30.7863,30.8193,1043884.0
2017-01-30 14:30:00,37.46,37.52,37.45,37.48,1174274.0,30.8193,30.8686,30.811,30.8357,1174274.0
2017-01-30 15:00:00,37.48,37.56,37.41,37.55,1232412.0,30.8357,30.9015,30.7781,30.8933,1232412.0
2017-01-30 15:30:00,37.55,37.71,37.52,37.66,2957424.0,30.8933,31.0249,30.8686,30.9838,2957424.0
2017-01-31 09:30:00,37.52,37.72,37.47,37.52,1529972.0,30.8686,31.0332,30.8275,30.8686,1529972.0
2017-01-31 10:00:00,37.52,37.52,37.35,37.41,1201790.0,30.8686,30.8686,30.7288,30.7781,1201790.0
2017-01-31 10:30:00,37.42,37.47,37.24,37.42,1996446.0,30.7863,30.8275,30.6383,30.7863,1996446.0
2017-01-31 11:00:00,37.41,37.52,37.4,37.44,1949986.0,30.7781,30.8686,30.7699,30.8028,1949986.0
2017-01-31 11:30:00,37.44,37.45,37.38,37.41,1052386.0,30.8028,30.811,30.7534,30.7781,1052386.0
2017-01-31 12:00:00,37.41,37.58,37.4,37.55,1097202.0,30.7781,30.918,30.7699,30.8933,1097202.0
2017-01-31 12:30:00,37.56,37.64,37.54,37.62,1136216.0,30.9015,30.9673,30.8851,30.9509,1136216.0
2017-01-31 13:00:00,37.62,37.63,37.57,37.61,1015272.0,30.9509,30.9591,30.9098,30.9427,1015272.0
2017-01-31 13:30:00,37.61,37.62,37.56,37.58,1260198.0,30.9427,30.9509,30.9015,30.918,1260198.0
2017-01-31 14:00:00,37.58,37.63,37.57,37.62,1714078.0,30.918,30.9591,30.9098,30.9509,1714078.0
2017-01-31 14:30:00,37.62,37.74,37.59,37.73,2276308.0,30.9509,31.0496,30.9262,31.0414,2276308.0
2017-01-31 15:00:00,37.73,37.73,37.63,37.68,1548804.0,31.0414,31.0414,30.9591,31.0003,1548804.0
2017-01-31 15:30:00,37.68,37.74,37.68,37.72,2987244.0,31.0003,31.0496,31.0003,31.0332,2987244.0
2017-02-01 09:30:00,37.65,38.1,37.63,37.86,1718452.0,30.9756,31.3458,30.9591,31.1483,1718452.0
2017-02-01 10:00:00,37.87,37.97,37.77,37.96,2909966.0,31.1566,31.2388,31.0743,31.2306,2909966.0
2017-02-01 10:30:00,37.95,37.96,37.8,37.82,1139524.0,31.2224,31.2306,31.099,31.1154,1139524.0
2017-02-01 11:00:00,37.82,37.9,37.81,37.85,770350.0,31.1154,31.1813,31.1072,31.1401,770350.0
2017-02-01 11:30:00,37.85,37.88,37.77,37.81,915690.0,31.1401,31.1648,31.0743,31.1072,915690.0
2017-02-01 12:00:00,37.81,37.85,37.79,37.83,564926.0,31.1072,31.1401,31.0908,31.1237,564926.0
2017-02-01 12:30:00,37.83,37.85,37.79,37.8,603070.0,31.1237,31.1401,31.0908,31.099,603070.0
2017-02-01 13:00:00,37.8,37.85,37.8,37.84,506142.0,31.099,31.1401,31.099,31.1319,506142.0
2017-02-01 13:30:00,37.83,37.88,37.82,37.85,752120.0,31.1237,31.1648,31.1154,31.1401,752120.0
2017-02-01 14:00:00,37.85,37.92,37.8,37.88,1159418.0,31.1401,31.1977,31.099,31.1648,1159418.0
2017-02-01 14:30:00,37.88,37.9,37.73,37.77,893918.0,31.1648,31.1813,31.0414,31.0743,893918.0
2017-02-01 15:00:00,37.77,37.84,37.77,37.81,860076.0,31.0743,31.1319,31.0743,31.1072,860076.0
2017-02-01 15:30:00,37.81,37.81,37.77,37.81,2008590.0,31.1072,31.1072,31.0743,31.1072,2008590.0
2017-02-02 09:30:00,37.72,37.83,37.67,37.67,934618.0,31.0332,31.1237,30.992,30.992,934618.0
2017-02-02 10:00:00,37.67,37.74,37.62,37.74,975024.0,30.992,31.0496,30.9509,31.0496,975024.0
2017-02-02 10:30:00,37.74,37.77,37.69,37.72,911912.0,31.0496,31.0743,31.0085,31.0332,911912.0
2017-02-02 11:00:00,37.72,37.73,37.62,37.62,872576.0,31.0332,31.0414,30.9509,30.9509,872576.0
2017-02-02 11:30:00,37.62,37.63,37.52,37.52,1128222.0,30.9509,30.9591,30.8686,30.8686,1128222.0
2017-02-02 12:00:00,37.52,37.6,37.52,37.57,890086.0,30.8686,30.9344,30.8686,30.9098,890086.0
2017-02-02 12:30:00,37.56,37.63,37.55,37.61,491212.0,30.9015,30.9591,30.8933,30.9427,491212.0
2017-02-02 13:00:00,37.61,37.62,37.57,37.58,583996.0,30.9427,30.9509,30.9098,30.918,583996.0
2017-02-02 13:30:00,37.58,37.63,37.53,37.62,588646.0,30.918,30.9591,30.8768,30.9509,588646.0
2017-02-02 14:00:00,37.62,37.66,37.57,37.59,533328.0,30.9509,30.9838,30.9098,30.9262,533328.0
2017-02-02 14:30:00,37.59,37.62,37.53,37.54,942426.0,30.9262,30.9509,30.8768,30.8851,942426.0
2017-02-02 15:00:00,37.55,37.63,37.51,37.62,799902.0,30.8933,30.9591,30.8604,30.9509,799902.0
2017-02-02 15:30:00,37.61,37.63,37.52,37.55,2614702.0,30.9427,30.9591,30.8686,30.8933,2614702.0
2017-02-03 09:30:00,37.65,37.71,37.48,37.55,1287094.0,30.9756,31.0249,30.8357,30.8933,1287094.0
2017-02-03 10:00:00,37.56,37.68,37.54,37.64,956892.0,30.9015,31.0003,30.8851,30.9673,956892.0
2017-02-03 10:30:00,37.64,37.73,37.63,37.68,717356.0,30.9673,31.0414,30.9591,31.0003,717356.0
2017-02-03 11:00:00,37.68,37.71,37.55,37.6,687762.0,31.0003,31.0249,30.8933,30.9344,687762.0
2017-02-03 11:30:00,37.6,37.6,37.52,37.55,767318.0,30.9344,30.9344,30.8686,30.8933,767318.0
2017-02-03 12:00:00,37.55,37.57,37.51,37.54,624612.0,30.8933,30.9098,30.8604,30.8851,624612.0
2017-02-03 12:30:00,37.54,37.58,37.53,37.57,377170.0,30.8851,30.918,30.8768,30.9098,377170.0
2017-02-03 13:00:00,37.58,37.59,37.53,37.55,375246.0,30.918,30.9262,30.8768,30.8933,375246.0
2017-02-03 13:30:00,37.55,37.55,37.48,37.49,541290.0,30.8933,30.8933,30.8357,30.8439,541290.0
2017-02-03 14:00:00,37.49,37.52,37.47,37.48,565006.0,30.8439,30.8686,30.8275,30.8357,565006.0
2017-02-03 14:30:00,37.48,37.52,37.48,37.49,558784.0,30.8357,30.8686,30.8357,30.8439,558784.0
2017-02-03 15:00:00,37.5,37.58,37.49,37.56,877628.0,30.8522,30.918,30.8439,30.9015,877628.0
2017-02-03 15:30:00,37.56,37.64,37.56,37.63,2593114.0,30.9015,30.9673,30.9015,30.9591,2593114.0
2017-02-06 09:30:00,37.6,37.6,37.38,37.4,1112624.0,30.9344,30.9344,30.7534,30.7699,1112624.0
2017-02-06 10:00:00,37.4,37.56,37.39,37.49,1112768.0,30.7699,30.9015,30.7617,30.8439,1112768.0
2017-02-06 10:30:00,37.49,37.5,37.45,37.48,393300.0,30.8439,30.8522,30.811,30.8357,393300.0
2017-02-06 11:00:00,37.48,37.49,37.42,37.43,765496.0,30.8357,30.8439,30.7863,30.7946,765496.0
2017-02-06 11:30:00,37.43,37.55,37.38,37.51,969594.0,30.7946,30.8933,30.7534,30.8604,969594.0
2017-02-06 12:00:00,37.51,37.52,37.42,37.43,510022.0,30.8604,30.8686,30.7863,30.7946,510022.0
2017-02-06 12:30:00,37.43,37.43,37.34,37.34,641142.0,30.7946,30.7946,30.7205,30.7205,641142.0
2017-02-06 13:00:00,37.34,37.35,37.27,37.27,592042.0,30.7205,30.7288,30.6629,30.6629,592042.0
2017-02-06 13:30:00,37.27,37.33,37.24,37.32,628852.0,30.6629,30.7123,30.6383,30.7041,628852.0
2017-02-06 14:00:00,37.32,37.38,37.28,37.31,542386.0,30.7041,30.7534,30.6712,30.6958,542386.0
2017-02-06 14:30:00,37.31,37.34,37.3,37.31,530198.0,30.6958,30.7205,30.6876,30.6958,530198.0
2017-02-06 15:00:00,37.32,37.36,37.31,37.32,495206.0,30.7041,30.737,30.6958,30.7041,495206.0
2017-02-06 15:30:00,37.33,37.34,37.23,37.27,2066144.0,30.7123,30.7205,30.63,30.6629,2066144.0
2017-02-07 09:30:00,37.33,37.48,37.26,37.47,1678062.0,30.7123,30.8357,30.6547,30.8275,1678062.0
2017-02-07 10:00:00,37.47,37.6,37.43,37.44,1051108.0,30.8275,30.9344,30.7946,30.8028,1051108.0
2017-02-07 10:30:00,37.44,37.49,37.41,37.43,600352.0,30.8028,30.8439,30.7781,30.7946,600352.0
2017-02-07 11:00:00,37.43,37.51,37.38,37.4,761144.0,30.7946,30.8604,30.7534,30.7699,761144.0
2017-02-07 11:30:00,37.4,37.49,37.4,37.46,796118.0,30.7699,30.8439,30.7699,30.8193,796118.0
2017-02-07 12:00:00,37.46,37.48,37.43,37.44,795778.0,30.8193,30.8357,30.7946,30.8028,795778.0
2017-02-07 12:30:00,37.44,37.49,37.43,37.47,1115306.0,30.8028,30.8439,30.7946,30.8275,1115306.0
2017-02-07 13:00:00,37.47,37.48,37.44,37.48,743288.0,30.8275,30.8357,30.8028,30.8357,743288.0
2017-02-07 13:30:00,37.48,37.51,37.45,37.49,893942.0,30.8357,30.8604,30.811,30.8439,893942.0
2017-02-07 14:00:00,37.49,37.51,37.46,37.48,735452.0,30.8439,30.8604,30.8193,30.8357,735452.0
2017-02-07 14:30:00,37.48,37.5,37.45,37.46,695100.0,30.8357,30.8522,30.811,30.8193,695100.0
2017-02-07 15:00:00,37.46,37.48,37.43,37.45,961590.0,30.8193,30.8357,30.7946,30.811,961590.0
2017-02-07 15:30:00,37.44,37.45,37.37,37.43,2210176.0,30.8028,30.811,30.7452,30.7946,2210176.0
2017-02-08 09:30:00,37.4,37.46,37.29,37.35,1682900.0,30.7699,30.8193,30.6794,30.7288,1682900.0
2017-02-08 10:00:00,37.35,37.44,37.29,37.41,1616344.0,30.7288,30.8028,30.6794,30.7781,1616344.0
2017-02-08 10:30:00,37.41,37.45,37.39,37.45,941198.0,30.7781,30.811,30.7617,30.811,941198.0
2017-02-08 11:00:00,37.45,37.46,37.35,37.41,763064.0,30.811,30.8193,30.7288,30.7781,763064.0
2017-02-08 11:30:00,37.41,37.46,37.35,37.46,560368.0,30.7781,30.8193,30.7288,30.8193,560368.0
2017-02-08 12:00:00,37.46,37.46,37.43,37.45,469588.0,30.8193,30.8193,30.7946,30.811,469588.0
2017-02-08 12:30:00,37.45,37.45,37.35,37.44,469318.0,30.811,30.811,30.7288,30.8028,469318.0
2017-02-08 13:00:00,37.43,37.46,37.43,37.43,353120.0,30.7946,30.8193,30.7946,30.7946,353120.0
2017-02-08 13:30:00,37.44,37.45,37.43,37.45,611154.0,30.8028,30.811,30.7946,30.811,611154.0
2017-02-08 14:00:00,37.45,37.46,37.43,37.44,572596.0,30.811,30.8193,30.7946,30.8028,572596.0
2017-02-08 14:30:00,37.44,37.46,37.43,37.43,604150.0,30.8028,30.8193,30.7946,30.7946,604150.0
2017-02-08 15:00:00,37.43,37.45,37.39,37.41,618256.0,30.7946,30.811,30.7617,30.7781,618256.0
2017-02-08 15:30:00,37.41,37.42,37.33,37.34,2010570.0,30.7781,30.7863,30.7123,30.7205,2010570.0
2017-02-09 09:30:00,37.35,37.46,37.31,37.42,824672.0,30.7288,30.8193,30.6958,30.7863,824672.0
2017-02-09 10:00:00,37.42,37.43,37.28,37.43,1103890.0,30.7863,30.7946,30.6712,30.7946,1103890.0
2017-02-09 10:30:00,37.42,37.48,37.41,37.47,970950.0,30.7863,30.8357,30.7781,30.8275,970950.0
2017-02-09 11:00:00,37.47,37.54,37.46,37.49,1150056.0,30.8275,30.8851,30.8193,30.8439,1150056.0
2017-02-09 11:30:00,37.5,37.52,37.49,37.52,828714.0,30.8522,30.8686,30.8439,30.8686,828714.0
2017-02-09 12:00:00,37.52,37.52,37.49,37.5,445224.0,30.8686,30.8686,30.8439,30.8522,445224.0
2017-02-09 12:30:00,37.5,37.52,37.47,37.51,390428.0,30.8522,30.8686,30.8275,30.8604,390428.0
2017-02-09 13:00:00,37.51,37.52,37.49,37.49,385614.0,30.8604,30.8686,30.8439,30.8439,385614.0
2017-02-09 13:30:00,37.49,37.5,37.48,37.49,440432.0,30.8439,30.8522,30.8357,30.8439,440432.0
2017-02-09 14:00:00,37.49,37.57,37.49,37.56,1089074.0,30.8439,30.9098,30.8439,30.9015,1089074.0
2017-02-09 14:30:00,37.56,37.62,37.55,37.59,990052.0,30.9015,30.9509,30.8933,30.9262,990052.0
2017-02-09 15:00:00,37.6,37.61,37.57,37.59,1257874.0,30.9344,30.9427,30.9098,30.9262,1257874.0
2017-02-09 15:30:00,37.59,37.6,37.5,37.52,1770580.0,30.9262,30.9344,30.8522,30.8686,1770580.0
2017-02-10 09:30:00,37.49,37.58,37.4,37.48,1463076.0,30.8439,30.918,30.7699,30.8357,1463076.0
2017-02-10 10:00:00,37.49,37.51,37.42,37.5,980610.0,30.8439,30.8604,30.7863,30.8522,980610.0
2017-02-10 10:30:00,37.5,37.64,37.49,37.61,1184732.0,30.8522,30.9673,30.8439,30.9427,1184732.0
2017-02-10 11:00:00,37.6,37.61,37.56,37.57,557780.0,30.9344,30.9427,30.9015,30.9098,557780.0
2017-02-10 11:30:00,37.57,37.58,37.52,37.57,552038.0,30.9098,30.918,30.8686,30.9098,552038.0
2017-02-10 12:00:00,37.57,37.63,37.56,37.62,567958.0,30.9098,30.9591,30.9015,30.9509,567958.0
2017-02-10 12:30:00,37.62,37.63,37.59,37.62,340870.0,30.9509,30.9591,30.9262,30.9509,340870.0
2017-02-10 13:00:00,37.61,37.63,37.59,37.61,566186.0,30.9427,30.9591,30.9262,30.9427,566186.0
2017-02-10 13:30:00,37.62,37.62,37.51,37.52,812870.0,30.9509,30.9509,30.8604,30.8686,812870.0
2017-02-10 14:00:00,37.52,37.56,37.52,37.56,578704.0,30.8686,30.9015,30.8686,30.9015,578704.0
2017-02-10 14:30:00,37.56,37.62,37.56,37.59,649714.0,30.9015,30.9509,30.9015,30.9262,649714.0
2017-02-10 15:00:00,37.59,37.62,37.58,37.61,547820.0,30.9262,30.9509,30.918,30.9427,547820.0
2017-02-10 15:30:00,37.62,37.64,37.57,37.58,1606006.0,30.9509,30.9673,30.9098,30.918,1606006.0
2017-02-13 09:30:00,37.6,37.75,37.55,37.7,1342262.0,30.9344,31.0578,30.8933,31.0167,1342262.0
2017-02-13 10:00:00,37.7,37.7,37.65,37.69,768854.0,31.0167,31.0167,30.9756,31.0085,768854.0
2017-02-13 10:30:00,37.69,37.71,37.6,37.63,592792.0,31.0085,31.0249,30.9344,30.9591,592792.0
2017-02-13 11:00:00,37.63,37.69,37.6,37.68,1474650.0,30.9591,31.0085,30.9344,31.0003,1474650.0
2017-02-13 11:30:00,37.68,37.69,37.65,37.66,646200.0,31.0003,31.0085,30.9756,30.9838,646200.0
2017-02-13 12:00:00,37.66,37.68,37.66,37.66,489154.0,30.9838,31.0003,30.9838,30.9838,489154.0
2017-02-13 12:30:00,37.66,37.72,37.65,37.71,767832.0,30.9838,31.0332,30.9756,31.0249,767832.0
2017-02-13 13:00:00,37.71,37.73,37.7,37.73,571436.0,31.0249,31.0414,31.0167,31.0414,571436.0
2017-02-13 13:30:00,37.73,37.8,37.72,37.8,2981248.0,31.0414,31.099,31.0332,31.099,2981248.0
2017-02-13 14:00:00,37.8,37.85,37.77,37.81,1462696.0,31.099,31.1401,31.0743,31.1072,1462696.0
2017-02-13 14:30:00,37.8,37.8,37.72,37.74,512320.0,31.099,31.099,31.0332,31.0496,512320.0
2017-02-13 15:00:00,37.74,37.85,37.73,37.85,1701142.0,31.0496,31.1401,31.0414,31.1401,1701142.0
2017-02-13 15:30:00,37.85,37.86,37.78,37.85,2484106.0,31.1401,31.1483,31.0825,31.1401,2484106.0
2017-02-14 09:30:00,37.8,38.12,37.73,38.07,1971716.0,31.099,31.3623,31.0414,31.3211,1971716.0
2017-02-14 10:00:00,38.08,38.09,37.95,38.01,1686536.0,31.3293,31.3376,31.2224,31.2718,1686536.0
2017-02-14 10:30:00,38.01,38.04,37.96,37.99,992510.0,31.2718,31.2964,31.2306,31.2553,992510.0
2017-02-14 11:00:00,37.99,38.05,37.94,38.05,661370.0,31.2553,31.3047,31.2142,31.3047,661370.0
2017-02-14 11:30:00,38.05,38.06,37.98,38.0,792590.0,31.3047,31.3129,31.2471,31.2635,792590.0
2017-02-14 12:00:00,37.99,38.02,37.97,38.02,526236.0,31.2553,31.28,31.2388,31.28,526236.0
2017-02-14 12:30:00,38.02,38.05,38.0,38.04,469016.0,31.28,31.3047,31.2635,31.2964,469016.0
2017-02-14 13:00:00,38.04,38.04,37.93,37.97,567874.0,31.2964,31.2964,31.2059,31.2388,567874.0
2017-02-14 13:30:00,37.97,38.0,37.95,37.99,524920.0,31.2388,31.2635,31.2224,31.2553,524920.0
2017-02-14 14:00:00,37.99,38.01,37.97,37.98,630854.0,31.2553,31.2718,31.2388,31.2471,630854.0
2017-02-14 14:30:00,37.98,37.98,37.94,37.96,798290.0,31.2471,31.2471,31.2142,31.2306,798290.0
2017-02-14 15:00:00,37.96,38.01,37.95,37.99,1293316.0,31.2306,31.2718,31.2224,31.2553,1293316.0
2017-02-14 15:30:00,37.99,38.05,37.99,38.05,1865684.0,31.2553,31.3047,31.2553,31.3047,1865684.0
2017-02-15 09:30:00,37.88,38.04,37.85,38.0,1413024.0,31.1648,31.2964,31.1401,31.2635,1413024.0
2017-02-15 10:00:00,38.0,38.05,37.91,38.04,1588722.0,31.2635,31.3047,31.1895,31.2964,1588722.0
2017-02-15 10:30:00,38.04,38.15,38.02,38.13,757978.0,31.2964,31.3869,31.28,31.3705,757978.0
2017-02-15 11:00:00,38.13,38.2,38.09,38.18,915498.0,31.3705,31.4281,31.3376,31.4116,915498.0
2017-02-15 11:30:00,38.19,38.24,38.07,38.09,679316.0,31.4198,31.461,31.3211,31.3376,679316.0
2017-02-15 12:00:00,38.09,38.16,38.05,38.15,488716.0,31.3376,31.3952,31.3047,31.3869,488716.0
2017-02-15 12:30:00,38.15,38.19,38.14,38.19,503752.0,31.3869,31.4198,31.3787,31.4198,503752.0
2017-02-15 13:00:00,38.19,38.23,38.16,38.23,593988.0,31.4198,31.4528,31.3952,31.4528,593988.0
2017-02-15 13:30:00,38.23,38.26,38.21,38.22,557512.0,31.4528,31.4774,31.4363,31.4445,557512.0
2017-02-15 14:00:00,38.22,38.25,38.18,38.21,552364.0,31.4445,31.4692,31.4116,31.4363,552364.0
2017-02-15 14:30:00,38.21,38.26,38.18,38.24,701282.0,31.4363,31.4774,31.4116,31.461,701282.0
2017-02-15 15:00:00,38.24,38.28,38.23,38.27,940636.0,31.461,31.4939,31.4528,31.4857,940636.0
2017-02-15 15:30:00,38.27,38.33,38.26,38.3,1589786.0,31.4857,31.535,31.4774,31.5103,1589786.0
2017-02-16 09:30:00,38.23,38.23,37.84,38.13,1775404.0,31.4528,31.4528,31.1319,31.3705,1775404.0
2017-02-16 10:00:00,38.13,38.13,37.95,37.97,957908.0,31.3705,31.3705,31.2224,31.2388,957908.0
2017-02-16 10:30:00,37.96,38.05,37.87,37.88,1067186.0,31.2306,31.3047,31.1566,31.1648,1067186.0
2017-02-16 11:00:00,37.88,37.96,37.85,37.96,924552.0,31.1648,31.2306,31.1401,31.2306,924552.0
2017-02-16 11:30:00,37.96,38.06,37.94,38.06,832868.0,31.2306,31.3129,31.2142,31.3129,832868.0
2017-02-16 12:00:00,38.06,38.06,37.99,38.04,783464.0,31.3129,31.3129,31.2553,31.2964,783464.0
2017-02-16 12:30:00,38.04,38.05,37.97,37.97,524506.0,31.2964,31.3047,31.2388,31.2388,524506.0
2017-02-16 13:00:00,37.97,37.98,37.91,37.96,794370.0,31.2388,31.2471,31.1895,31.2306,794370.0
2017-02-16 13:30:00,37.96,38.01,37.93,37.95,670512.0,31.2306,31.2718,31.2059,31.2224,670512.0
2017-02-16 14:00:00,37.96,37.99,37.91,37.94,710640.0,31.2306,31.2553,31.1895,31.2142,710640.0
2017-02-16 14:30:00,37.94,37.98,37.9,37.96,879160.0,31.2142,31.2471,31.1813,31.2306,879160.0
2017-02-16 15:00:00,37.96,37.96,37.91,37.92,1172366.0,31.2306,31.2306,31.1895,31.1977,1172366.0
2017-02-16 15:30:00,37.93,38.02,37.92,37.99,2032694.0,31.2059,31.28,31.1977,31.2553,2032694.0
2017-02-17 09:30:00,37.97,38.02,37.84,37.88,2174520.0,31.2388,31.28,31.1319,31.1648,2174520.0
2017-02-17 10:00:00,37.88,37.95,37.84,37.84,800782.0,31.1648,31.2224,31.1319,31.1319,800782.0
2017-02-17 10:30:00,37.84,37.85,37.71,37.72,601540.0,31.1319,31.1401,31.0249,31.0332,601540.0
2017-02-17 11:00:00,37.72,37.77,37.72,37.77,419100.0,31.0332,31.0743,31.0332,31.0743,419100.0
2017-02-17 11:30:00,37.77,37.85,37.76,37.82,761336.0,31.0743,31.1401,31.0661,31.1154,761336.0
2017-02-17 12:00:00,37.82,37.85,37.77,37.79,684874.0,31.1154,31.1401,31.0743,31.0908,684874.0
2017-02-17 12:30:00,37.79,37.81,37.73,37.8,619168.0,31.0908,31.1072,31.0414,31.099,619168.0
2017-02-17 13:00:00,37.8,37.8,37.67,37.67,789056.0,31.099,31.099,30.992,30.992,789056.0
2017-02-17 13:30:00,37.67,37.68,37.52,37.54,1079548.0,30.992,31.0003,30.8686,30.8851,1079548.0
2017-02-17 14:00:00,37.54,37.58,37.51,37.57,1266726.0,30.8851,30.918,30.8604,30.9098,1266726.0
2017-02-17 14:30:00,37.57,37.7,37.57,37.63,646032.0,30.9098,31.0167,30.9098,30.9591,646032.0
2017-02-17 15:00:00,37.63,37.65,37.57,37.62,1409678.0,30.9591,30.9756,30.9098,30.9509,1409678.0
2017-02-17 15:30:00,37.62,37.68,37.59,37.66,3935740.0,30.9509,31.0003,30.9262,30.9838,3935740.0
2017-02-21 09:30:00,38.03,38.03,37.41,37.75,1320533.0,31.2882,31.2882,30.7781,31.0578,1320533.0
2017-02-21 10:00:00,37.76,37.85,37.61,37.8,781782.0,31.0661,31.1401,30.9427,31.099,781782.0
2017-02-21 10:30:00,37.81,38.01,37.8,38.0,671647.0,31.1072,31.2718,31.099,31.2635,671647.0
2017-02-21 11:00:00,37.99,38.0,37.77,37.78,715958.0,31.2553,31.2635,31.0743,31.0825,715958.0
2017-02-21 11:30:00,37.77,37.82,37.69,37.72,622125.0,31.0743,31.1154,31.0085,31.0332,622125.0
2017-02-21 12:00:00,37.72,37.74,37.63,37.7,610211.0,31.0332,31.0496,30.9591,31.0167,610211.0
2017-02-21 12:30:00,37.7,37.78,37.68,37.76,358556.0,31.0167,31.0825,31.0003,31.0661,358556.0
2017-02-21 13:00:00,37.76,37.78,37.74,37.77,451767.0,31.0661,31.0825,31.0496,31.0743,451767.0
2017-02-21 13:30:00,37.76,37.81,37.71,37.81,366888.0,31.0661,31.1072,31.0249,31.1072,366888.0
2017-02-21 14:00:00,37.8,37.91,37.8,37.91,412643.0,31.099,31.1895,31.099,31.1895,412643.0
2017-02-21 14:30:00,37.91,37.93,37.86,37.91,444784.0,31.1895,31.2059,31.1483,31.1895,444784.0
2017-02-21 15:00:00,37.91,37.96,37.87,37.95,679962.0,31.1895,31.2306,31.1566,31.2224,679962.0
2017-02-21 15:30:00,37.95,37.96,37.89,37.9,1749157.0,31.2224,31.2306,31.173,31.1813,1749157.0
2017-02-22 09:30:00,37.87,38.17,37.82,38.12,1334094.0,31.1566,31.4034,31.1154,31.3623,1334094.0
2017-02-22 10:00:00,38.12,38.14,38.05,38.09,748817.0,31.3623,31.3787,31.3047,31.3376,748817.0
2017-02-22 10:30:00,38.09,38.22,38.05,38.05,1169736.0,31.3376,31.4445,31.3047,31.3047,1169736.0
2017-02-22 11:00:00,38.05,38.05,37.96,37.98,1206239.0,31.3047,31.3047,31.2306,31.2471,1206239.0
2017-02-22 11:30:00,37.98,38.06,37.91,38.03,590322.0,31.2471,31.3129,31.1895,31.2882,590322.0
2017-02-22 12:00:00,38.02,38.06,38.01,38.03,455558.0,31.28,31.3129,31.2718,31.2882,455558.0
2017-02-22 12:30:00,38.04,38.04,37.83,37.93,683277.0,31.2964,31.2964,31.1237,31.2059,683277.0
2017-02-22 13:00:00,37.93,37.93,37.84,37.84,377277.0,31.2059,31.2059,31.1319,31.1319,377277.0
2017-02-22 13:30:00,37.85,37.88,37.82,37.87,422949.0,31.1401,31.1648,31.1154,31.1566,422949.0
2017-02-22 14:00:00,37.87,37.98,37.85,37.94,592044.0,31.1566,31.2471,31.1401,31.2142,592044.0
2017-02-22 14:30:00,37.93,37.94,37.87,37.88,471227.0,31.2059,31.2142,31.1566,31.1648,471227.0
2017-02-22 15:00:00,37.88,37.91,37.86,37.89,550259.0,31.1648,31.1895,31.1483,31.173,550259.0
2017-02-22 15:30:00,37.89,37.97,37.87,37.94,1940876.0,31.173,31.2388,31.1566,31.2142,1940876.0
2017-02-23 09:30:00,38.12,38.16,37.75,37.82,1124140.0,31.3623,31.3952,31.0578,31.1154,1124140.0
2017-02-23 10:00:00,37.83,37.93,37.75,37.81,706565.0,31.1237,31.2059,31.0578,31.1072,706565.0
2017-02-23 10:30:00,37.81,37.91,37.7,37.72,651613.0,31.1072,31.1895,31.0167,31.0332,651613.0
2017-02-23 11:00:00,37.72,37.76,37.62,37.75,720929.0,31.0332,31.0661,30.9509,31.0578,720929.0
2017-02-23 11:30:00,37.74,37.8,37.69,37.8,539991.0,31.0496,31.099,31.0085,31.099,539991.0
2017-02-23 12:00:00,37.8,37.8,37.73,37.73,688238.0,31.099,31.099,31.0414,31.0414,688238.0
2017-02-23 12:30:00,37.73,37.84,37.73,37.78,480343.0,31.0414,31.1319,31.0414,31.0825,480343.0
2017-02-23 13:00:00,37.78,37.81,37.72,37.73,387091.0,31.0825,31.1072,31.0332,31.0414,387091.0
2017-02-23 13:30:00,37.74,37.74,37.65,37.66,457689.0,31.0496,31.0496,30.9756,30.9838,457689.0
2017-02-23 14:00:00,37.66,37.67,37.62,37.62,480940.0,30.9838,30.992,30.9509,30.9509,480940.0
2017-02-23 14:30:00,37.63,37.64,37.58,37.64,853069.0,30.9591,30.9673,30.918,30.9673,853069.0
2017-02-23 15:00:00,37.64,37.64,37.56,37.62,952793.0,30.9673,30.9673,30.9015,30.9509,952793.0
2017-02-23 15:30:00,37.62,37.68,37.58,37.64,2718397.0,30.9509,31.0003,30.918,30.9673,2718397.0
2017-02-24 09:30:00,37.72,37.82,37.5,37.57,1282228.0,31.0332,31.1154,30.8522,30.9098,1282228.0
2017-02-24 10:00:00,37.57,37.61,37.47,37.5,726968.0,30.9098,30.9427,30.8275,30.8522,726968.0
2017-02-24 10:30:00,37.5,37.56,37.49,37.56,548239.0,30.8522,30.9015,30.8439,30.9015,548239.0
2017-02-24 11:00:00,37.55,37.66,37.54,37.63,461580.0,30.8933,30.9838,30.8851,30.9591,461580.0
2017-02-24 11:30:00,37.63,37.64,37.52,37.57,523703.0,30.9591,30.9673,30.8686,30.9098,523703.0
2017-02-24 12:00:00,37.57,37.64,37.56,37.62,342241.0,30.9098,30.9673,30.9015,30.9509,342241.0
2017-02-24 12:30:00,37.63,37.64,37.57,37.57,383984.0,30.9591,30.9673,30.9098,30.9098,383984.0
2017-02-24 13:00:00,37.57,37.6,37.56,37.57,260377.0,30.9098,30.9344,30.9015,30.9098,260377.0
2017-02-24 13:30:00,37.57,37.63,37.56,37.63,350109.0,30.9098,30.9591,30.9015,30.9591,350109.0
2017-02-24 14:00:00,37.63,37.63,37.61,37.63,568815.0,30.9591,30.9591,30.9427,30.9591,568815.0
2017-02-24 14:30:00,37.62,37.67,37.62,37.65,360535.0,30.9509,30.992,30.9509,30.9756,360535.0
2017-02-24 15:00:00,37.65,37.72,37.61,37.72,729581.0,30.9756,31.0332,30.9427,31.0332,729581.0
2017-02-24 15:30:00,37.72,37.9,37.71,37.89,2916791.0,31.0332,31.1813,31.0249,31.173,2916791.0
2017-02-27 09:30:00,37.76,37.8,37.62,37.68,920969.0,31.0661,31.099,30.9509,31.0003,920969.0
2017-02-27 10:00:00,37.68,37.73,37.56,37.71,682667.0,31.0003,31.0414,30.9015,31.0249,682667.0
2017-02-27 10:30:00,37.7,37.71,37.55,37.56,431109.0,31.0167,31.0249,30.8933,30.9015,431109.0
2017-02-27 11:00:00,37.56,37.62,37.53,37.55,329721.0,30.9015,30.9509,30.8768,30.8933,329721.0
2017-02-27 11:30:00,37.54,37.58,37.5,37.54,456701.0,30.8851,30.918,30.8522,30.8851,456701.0
2017-02-27 12:00:00,37.55,37.61,37.53,37.6,302286.0,30.8933,30.9427,30.8768,30.9344,302286.0
2017-02-27 12:30:00,37.6,37.61,37.54,37.55,391828.0,30.9344,30.9427,30.8851,30.8933,391828.0
2017-02-27 13:00:00,37.54,37.57,37.53,37.56,415266.0,30.8851,30.9098,30.8768,30.9015,415266.0
2017-02-27 13:30:00,37.55,37.66,37.55,37.65,485214.0,30.8933,30.9838,30.8933,30.9756,485214.0
2017-02-27 14:00:00,37.64,37.65,37.56,37.59,728236.0,30.9673,30.9756,30.9015,30.9262,728236.0
2017-02-27 14:30:00,37.59,37.61,37.55,37.55,312213.0,30.9262,30.9427,30.8933,30.8933,312213.0
2017-02-27 15:00:00,37.56,37.61,37.52,37.6,591643.0,30.9015,30.9427,30.8686,30.9344,591643.0
2017-02-27 15:30:00,37.6,37.6,37.5,37.53,1438784.0,30.9344,30.9344,30.8522,30.8768,1438784.0
2017-02-28 09:30:00,37.52,37.62,37.32,37.41,999967.0,30.8686,30.9509,30.7041,30.7781,999967.0
2017-02-28 10:00:00,37.42,37.42,37.27,37.34,663803.0,30.7863,30.7863,30.6629,30.7205,663803.0
2017-02-28 10:30:00,37.34,37.35,37.3,37.33,611037.0,30.7205,30.7288,30.6876,30.7123,611037.0
2017-02-28 11:00:00,37.33,37.44,37.29,37.44,789415.0,30.7123,30.8028,30.6794,30.8028,789415.0
2017-02-28 11:30:00,37.43,37.5,37.41,37.48,760690.0,30.7946,30.8522,30.7781,30.8357,760690.0
2017-02-28 12:00:00,37.48,37.48,37.25,37.29,752484.0,30.8357,30.8357,30.6465,30.6794,752484.0
2017-02-28 12:30:00,37.29,37.32,37.21,37.29,886724.0,30.6794,30.7041,30.6136,30.6794,886724.0
2017-02-28 13:00:00,37.28,37.33,37.23,37.23,838939.0,30.6712,30.7123,30.63,30.63,838939.0
2017-02-28 13:30:00,37.23,37.27,37.18,37.26,1578092.0,30.63,30.6629,30.5889,30.6547,1578092.0
2017-02-28 14:00:00,37.26,37.32,37.25,37.29,1144887.0,30.6547,30.7041,30.6465,30.6794,1144887.0
2017-02-28 14:30:00,37.29,37.36,37.28,37.34,655402.0,30.6794,30.737,30.6712,30.7205,655402.0
2017-02-28 15:00:00,37.34,37.42,37.33,37.4,782595.0,30.7205,30.7863,30.7123,30.7699,782595.0
2017-02-28 15:30:00,37.4,37.46,37.33,37.42,2405517.0,30.7699,30.8193,30.7123,30.7863,2405517.0
2017-03-01 09:30:00,37.72,37.83,37.54,37.6,1150501.0,31.0332,31.1237,30.8851,30.9344,1150501.0
2017-03-01 10:00:00,37.6,37.72,37.56,37.68,1321434.0,30.9344,31.0332,30.9015,31.0003,1321434.0
2017-03-01 10:30:00,37.69,37.7,37.58,37.61,688745.0,31.0085,31.0167,30.918,30.9427,688745.0
2017-03-01 11:00:00,37.61,37.63,37.55,37.58,1120984.0,30.9427,30.9591,30.8933,30.918,1120984.0
2017-03-01 11:30:00,37.58,37.62,37.55,37.62,627301.0,30.918,30.9509,30.8933,30.9509,627301.0
2017-03-01 12:00:00,37.62,37.68,37.61,37.63,1052642.0,30.9509,31.0003,30.9427,30.9591,1052642.0
2017-03-01 12:30:00,37.63,37.66,37.58,37.59,607524.0,30.9591,30.9838,30.918,30.9262,607524.0
2017-03-01 13:00:00,37.58,37.6,37.55,37.58,745768.0,30.918,30.9344,30.8933,30.918,745768.0
2017-03-01 13:30:00,37.58,37.62,37.57,37.59,612513.0,30.918,30.9509,30.9098,30.9262,612513.0
2017-03-01 14:00:00,37.6,37.7,37.56,37.69,633635.0,30.9344,31.0167,30.9015,31.0085,633635.0
2017-03-01 14:30:00,37.68,37.69,37.64,37.65,985637.0,31.0003,31.0085,30.9673,30.9756,985637.0
2017-03-01 15:00:00,37.65,37.67,37.6,37.61,969743.0,30.9756,30.992,30.9344,30.9427,969743.0
2017-03-01 15:30:00,37.61,37.63,37.52,37.57,2950370.0,30.9427,30.9591,30.8686,30.9098,2950370.0
2017-03-02 09:30:00,37.52,37.55,37.19,37.33,1606212.0,30.8686,30.8933,30.5971,30.7123,1606212.0
2017-03-02 10:00:00,37.33,37.4,37.29,37.37,1045113.0,30.7123,30.7699,30.6794,30.7452,1045113.0
2017-03-02 10:30:00,37.36,37.46,37.35,37.41,642511.0,30.737,30.8193,30.7288,30.7781,642511.0
2017-03-02 11:00:00,37.41,37.43,37.32,37.38,515479.0,30.7781,30.7946,30.7041,30.7534,515479.0
2017-03-02 11:30:00,37.38,37.44,37.35,37.43,380715.0,30.7534,30.8028,30.7288,30.7946,380715.0
2017-03-02 12:00:00,37.44,37.45,37.38,37.41,324480.0,30.8028,30.811,30.7534,30.7781,324480.0
2017-03-02 12:30:00,37.42,37.53,37.41,37.52,292771.0,30.7863,30.8768,30.7781,30.8686,292771.0
2017-03-02 13:00:00,37.52,37.53,37.46,37.47,287304.0,30.8686,30.8768,30.8193,30.8275,287304.0
2017-03-02 13:30:00,37.46,37.52,37.46,37.52,251576.0,30.8193,30.8686,30.8193,30.8686,251576.0
2017-03-02 14:00:00,37.52,37.53,37.45,37.52,265518.0,30.8686,30.8768,30.811,30.8686,265518.0
2017-03-02 14:30:00,37.52,37.54,37.48,37.51,416363.0,30.8686,30.8851,30.8357,30.8604,416363.0
2017-03-02 15:00:00,37.51,37.51,37.38,37.39,583779.0,30.8604,30.8604,30.7534,30.7617,583779.0
2017-03-02 15:30:00,37.4,37.46,37.3,37.44,2235098.0,30.7699,30.8193,30.6876,30.8028,2235098.0
2017-03-03 09:30:00,37.46,37.5,37.25,37.27,853779.0,30.8193,30.8522,30.6465,30.6629,853779.0
2017-03-03 10:00:00,37.28,37.31,37.18,37.27,534188.0,30.6712,30.6958,30.5889,30.6629,534188.0
2017-03-03 10:30:00,37.26,37.3,37.22,37.27,558106.0,30.6547,30.6876,30.6218,30.6629,558106.0
2017-03-03 11:00:00,37.27,37.37,37.24,37.3,349995.0,30.6629,30.7452,30.6383,30.6876,349995.0
2017-03-03 11:30:00,37.31,37.36,37.28,37.32,312481.0,30.6958,30.737,30.6712,30.7041,312481.0
2017-03-03 12:00:00,37.33,37.36,37.29,37.34,279350.0,30.7123,30.737,30.6794,30.7205,279350.0
2017-03-03 12:30:00,37.34,37.36,37.29,37.3,319045.0,30.7205,30.737,30.6794,30.6876,319045.0
2017-03-03 13:00:00,37.3,37.34,37.21,37.23,435929.0,30.6876,30.7205,30.6136,30.63,435929.0
2017-03-03 13:30:00,37.24,37.32,37.23,37.3,367945.0,30.6383,30.7041,30.63,30.6876,367945.0
2017-03-03 14:00:00,37.3,37.34,37.27,37.27,467718.0,30.6876,30.7205,30.6629,30.6629,467718.0
2017-03-03 14:30:00,37.28,37.29,37.24,37.24,584021.0,30.6712,30.6794,30.6383,30.6383,584021.0
2017-03-03 15:00:00,37.24,37.3,37.22,37.29,1185751.0,30.6383,30.6876,30.6218,30.6794,1185751.0
2017-03-03 15:30:00,37.28,37.29,37.18,37.21,2882858.0,30.6712,30.6794,30.5889,30.6136,2882858.0
2017-03-06 09:30:00,37.11,37.2,36.9,37.11,1002539.0,30.5313,30.6053,30.3585,30.5313,1002539.0
2017-03-06 10:00:00,37.11,37.11,36.95,37.0,793986.0,30.5313,30.5313,30.3997,30.4408,793986.0
2017-03-06 10:30:00,37.01,37.26,36.98,37.26,572755.0,30.449,30.6547,30.4243,30.6547,572755.0
2017-03-06 11:00:00,37.26,37.32,37.24,37.27,473156.0,30.6547,30.7041,30.6383,30.6629,473156.0
2017-03-06 11:30:00,37.26,37.4,37.24,37.29,1116828.0,30.6547,30.7699,30.6383,30.6794,1116828.0
2017-03-06 12:00:00,37.29,37.36,37.28,37.31,1005372.0,30.6794,30.737,30.6712,30.6958,1005372.0
2017-03-06 12:30:00,37.31,37.32,37.22,37.26,1069233.0,30.6958,30.7041,30.6218,30.6547,1069233.0
2017-03-06 13:00:00,37.26,37.48,37.25,37.42,765535.0,30.6547,30.8357,30.6465,30.7863,765535.0
2017-03-06 13:30:00,37.41,37.44,37.39,37.44,292962.0,30.7781,30.8028,30.7617,30.8028,292962.0
2017-03-06 14:00:00,37.44,37.48,37.43,37.47,452850.0,30.8028,30.8357,30.7946,30.8275,452850.0
2017-03-06 14:30:00,37.47,37.48,37.41,37.45,625371.0,30.8275,30.8357,30.7781,30.811,625371.0
2017-03-06 15:00:00,37.46,37.5,37.4,37.4,760756.0,30.8193,30.8522,30.7699,30.7699,760756.0
2017-03-06 15:30:00,37.4,37.49,37.37,37.44,2039848.0,30.7699,30.8439,30.7452,30.8028,2039848.0
2017-03-07 09:30:00,37.42,37.49,37.27,37.49,902088.0,30.7863,30.8439,30.6629,30.8439,902088.0
2017-03-07 10:00:00,37.48,37.59,37.45,37.56,681047.0,30.8357,30.9262,30.811,30.9015,681047.0
2017-03-07 10:30:00,37.57,37.62,37.5,37.54,580146.0,30.9098,30.9509,30.8522,30.8851,580146.0
2017-03-07 11:00:00,37.54,37.55,37.48,37.49,620729.0,30.8851,30.8933,30.8357,30.8439,620729.0
2017-03-07 11:30:00,37.48,37.5,37.42,37.5,603593.0,30.8357,30.8522,30.7863,30.8522,603593.0
2017-03-07 12:00:00,37.49,37.51,37.44,37.51,469012.0,30.8439,30.8604,30.8028,30.8604,469012.0
2017-03-07 12:30:00,37.51,37.55,37.49,37.54,298430.0,30.8604,30.8933,30.8439,30.8851,298430.0
2017-03-07 13:00:00,37.54,37.64,37.53,37.63,611048.0,30.8851,30.9673,30.8768,30.9591,611048.0
2017-03-07 13:30:00,37.63,37.63,37.51,37.51,521758.0,30.9591,30.9591,30.8604,30.8604,521758.0
2017-03-07 14:00:00,37.51,37.59,37.51,37.58,531127.0,30.8604,30.9262,30.8604,30.918,531127.0
2017-03-07 14:30:00,37.58,37.58,37.48,37.5,833350.0,30.918,30.918,30.8357,30.8522,833350.0
2017-03-07 15:00:00,37.5,37.52,37.46,37.47,741968.0,30.8522,30.8686,30.8193,30.8275,741968.0
2017-03-07 15:30:00,37.47,37.48,37.36,37.41,3211176.0,30.8275,30.8357,30.737,30.7781,3211176.0
2017-03-08 09:30:00,37.16,37.3,37.12,37.25,1535051.0,30.5724,30.6876,30.5395,30.6465,1535051.0
2017-03-08 10:00:00,37.25,37.26,37.14,37.2,885254.0,30.6465,30.6547,30.556,30.6053,885254.0
2017-03-08 10:30:00,37.2,37.22,37.14,37.19,571514.0,30.6053,30.6218,30.556,30.5971,571514.0
2017-03-08 11:00:00,37.19,37.21,37.14,37.19,777773.0,30.5971,30.6136,30.556,30.5971,777773.0
2017-03-08 11:30:00,37.2,37.2,37.1,37.16,532063.0,30.6053,30.6053,30.5231,30.5724,532063.0
2017-03-08 12:00:00,37.16,37.25,37.15,37.24,445435.0,30.5724,30.6465,30.5642,30.6383,445435.0
2017-03-08 12:30:00,37.23,37.27,37.21,37.26,483847.0,30.63,30.6629,30.6136,30.6547,483847.0
2017-03-08 13:00:00,37.26,37.34,37.26,37.31,415641.0,30.6547,30.7205,30.6547,30.6958,415641.0
2017-03-08 13:30:00,37.31,37.33,37.26,37.28,434207.0,30.6958,30.7123,30.6547,30.6712,434207.0
2017-03-08 14:00:00,37.29,37.29,37.14,37.17,589792.0,30.6794,30.6794,30.556,30.5807,589792.0
2017-03-08 14:30:00,37.16,37.2,37.15,37.19,373263.0,30.5724,30.6053,30.5642,30.5971,373263.0
2017-03-08 15:00:00,37.18,37.22,37.18,37.19,640245.0,30.5889,30.6218,30.5889,30.5971,640245.0
2017-03-08 15:30:00,37.2,37.21,37.09,37.11,2591591.0,30.6053,30.6136,30.5148,30.5313,2591591.0
2017-03-09 09:30:00,37.18,37.33,37.14,37.19,1133058.0,30.5889,30.7123,30.556,30.5971,1133058.0
2017-03-09 10:00:00,37.19,37.31,37.19,37.26,1007988.0,30.5971,30.6958,30.5971,30.6547,1007988.0
2017-03-09 10:30:00,37.27,37.38,37.2,37.36,507243.0,30.6629,30.7534,30.6053,30.737,507243.0
2017-03-09 11:00:00,37.37,37.41,37.32,37.38,391567.0,30.7452,30.7781,30.7041,30.7534,391567.0
2017-03-09 11:30:00,37.38,37.43,37.35,37.41,382822.0,30.7534,30.7946,30.7288,30.7781,382822.0
2017-03-09 12:00:00,37.4,37.41,37.34,37.38,269818.0,30.7699,30.7781,30.7205,30.7534,269818.0
2017-03-09 12:30:00,37.37,37.4,37.34,37.39,545096.0,30.7452,30.7699,30.7205,30.7617,545096.0
2017-03-09 13:00:00,37.39,37.45,37.38,37.42,361195.0,30.7617,30.811,30.7534,30.7863,361195.0
2017-03-09 13:30:00,37.42,37.42,37.25,37.25,573219.0,30.7863,30.7863,30.6465,30.6465,573219.0
2017-03-09 14:00:00,37.26,37.27,37.12,37.2,781058.0,30.6547,30.6629,30.5395,30.6053,781058.0
2017-03-09 14:30:00,37.2,37.3,37.2,37.28,750679.0,30.6053,30.6876,30.6053,30.6712,750679.0
2017-03-09 15:00:00,37.28,37.4,37.27,37.38,813915.0,30.6712,30.7699,30.6629,30.7534,813915.0
2017-03-09 15:30:00,37.38,37.44,37.34,37.39,1506220.0,30.7534,30.8028,30.7205,30.7617,1506220.0
2017-03-10 09:30:00,37.61,37.61,37.2,37.32,1334811.0,30.9427,30.9427,30.6053,30.7041,1334811.0
2017-03-10 10:00:00,37.33,37.35,37.21,37.25,694063.0,30.7123,30.7288,30.6136,30.6465,694063.0
2017-03-10 10:30:00,37.25,37.25,37.13,37.22,640139.0,30.6465,30.6465,30.5478,30.6218,640139.0
2017-03-10 11:00:00,37.21,37.41,37.17,37.39,736146.0,30.6136,30.7781,30.5807,30.7617,736146.0
2017-03-10 11:30:00,37.39,37.4,37.27,37.32,718032.0,30.7617,30.7699,30.6629,30.7041,718032.0
2017-03-10 12:00:00,37.31,37.34,37.26,37.3,309755.0,30.6958,30.7205,30.6547,30.6876,309755.0
2017-03-10 12:30:00,37.3,37.3,37.19,37.29,518252.0,30.6876,30.6876,30.5971,30.6794,518252.0
2017-03-10 13:00:00,37.29,37.3,37.19,37.26,443573.0,30.6794,30.6876,30.5971,30.6547,443573.0
2017-03-10 13:30:00,37.26,37.33,37.21,37.3,629971.0,30.6547,30.7123,30.6136,30.6876,629971.0
2017-03-10 14:00:00,37.3,37.39,37.28,37.36,385672.0,30.6876,30.7617,30.6712,30.737,385672.0
2017-03-10 14:30:00,37.36,37.37,37.3,37.32,440626.0,30.737,30.7452,30.6876,30.7041,440626.0
2017-03-10 15:00:00,37.33,37.38,37.32,37.34,735772.0,30.7123,30.7534,30.7041,30.7205,735772.0
2017-03-10 15:30:00,37.35,37.35,37.24,37.33,2282654.0,30.7288,30.7288,30.6383,30.7123,2282654.0
2017-03-13 09:30:00,37.32,37.47,37.14,37.38,575435.0,30.7041,30.8275,30.556,30.7534,575435.0
2017-03-13 10:00:00,37.39,37.49,37.35,37.36,424611.0,30.7617,30.8439,30.7288,30.737,424611.0
2017-03-13 10:30:00,37.35,37.41,37.3,37.32,656901.0,30.7288,30.7781,30.6876,30.7041,656901.0
2017-03-13 11:00:00,37.32,37.42,37.28,37.38,419756.0,30.7041,30.7863,30.6712,30.7534,419756.0
2017-03-13 11:30:00,37.38,37.42,37.24,37.39,1005238.0,30.7534,30.7863,30.6383,30.7617,1005238.0
2017-03-13 12:00:00,37.39,37.41,37.35,37.38,437002.0,30.7617,30.7781,30.7288,30.7534,437002.0
2017-03-13 12:30:00,37.38,37.42,37.37,37.4,369553.0,30.7534,30.7863,30.7452,30.7699,369553.0
2017-03-13 13:00:00,37.4,37.45,37.38,37.4,284745.0,30.7699,30.811,30.7534,30.7699,284745.0
2017-03-13 13:30:00,37.4,37.4,37.35,37.38,368572.0,30.7699,30.7699,30.7288,30.7534,368572.0
2017-03-13 14:00:00,37.38,37.38,37.32,37.36,432413.0,30.7534,30.7534,30.7041,30.737,432413.0
2017-03-13 14:30:00,37.35,37.36,37.31,37.34,483590.0,30.7288,30.737,30.6958,30.7205,483590.0
2017-03-13 15:00:00,37.35,37.35,37.3,37.33,683718.0,30.7288,30.7288,30.6876,30.7123,683718.0
2017-03-13 15:30:00,37.33,37.35,37.28,37.28,1927235.0,30.7123,30.7288,30.6712,30.6712,1927235.0
2017-03-14 09:30:00,37.21,37.32,37.16,37.3,446523.0,30.6136,30.7041,30.5724,30.6876,446523.0
2017-03-14 10:00:00,37.3,37.38,37.26,37.3,444187.0,30.6876,30.7534,30.6547,30.6876,444187.0
2017-03-14 10:30:00,37.3,37.44,37.28,37.43,435245.0,30.6876,30.8028,30.6712,30.7946,435245.0
2017-03-14 11:00:00,37.43,37.57,37.41,37.57,621938.0,30.7946,30.9098,30.7781,30.9098,621938.0
2017-03-14 11:30:00,37.57,37.61,37.52,37.54,516653.0,30.9098,30.9427,30.8686,30.8851,516653.0
2017-03-14 12:00:00,37.54,37.57,37.45,37.48,626396.0,30.8851,30.9098,30.811,30.8357,626396.0
2017-03-14 12:30:00,37.48,37.49,37.4,37.43,490039.0,30.8357,30.8439,30.7699,30.7946,490039.0
2017-03-14 13:00:00,37.42,37.49,37.4,37.46,339924.0,30.7863,30.8439,30.7699,30.8193,339924.0
2017-03-14 13:30:00,37.46,37.48,37.43,37.44,262646.0,30.8193,30.8357,30.7946,30.8028,262646.0
2017-03-14 14:00:00,37.44,37.45,37.37,37.41,319156.0,30.8028,30.811,30.7452,30.7781,319156.0
2017-03-14 14:30:00,37.41,37.44,37.38,37.39,337067.0,30.7781,30.8028,30.7534,30.7617,337067.0
2017-03-14 15:00:00,37.39,37.4,37.38,37.4,480573.0,30.7617,30.7699,30.7534,30.7699,480573.0
2017-03-14 15:30:00,37.4,37.42,37.36,37.4,1820319.0,30.7699,30.7863,30.737,30.7699,1820319.0
2017-03-15 09:30:00,37.52,37.65,37.4,37.5,839178.0,30.8686,30.9756,30.7699,30.8522,839178.0
2017-03-15 10:00:00,37.5,37.57,37.43,37.56,438178.0,30.8522,30.9098,30.7946,30.9015,438178.0
2017-03-15 10:30:00,37.56,37.58,37.47,37.55,330243.0,30.9015,30.918,30.8275,30.8933,330243.0
2017-03-15 11:00:00,37.55,37.56,37.5,37.54,245166.0,30.8933,30.9015,30.8522,30.8851,245166.0
2017-03-15 11:30:00,37.55,37.55,37.49,37.52,302131.0,30.8933,30.8933,30.8439,30.8686,302131.0
2017-03-15 12:00:00,37.52,37.53,37.45,37.48,481945.0,30.8686,30.8768,30.811,30.8357,481945.0
2017-03-15 12:30:00,37.48,37.57,37.48,37.52,587667.0,30.8357,30.9098,30.8357,30.8686,587667.0
2017-03-15 13:00:00,37.53,37.58,37.52,37.57,381255.0,30.8768,30.918,30.8686,30.9098,381255.0
2017-03-15 13:30:00,37.56,37.58,37.48,37.53,365261.0,30.9015,30.918,30.8357,30.8768,365261.0
2017-03-15 14:00:00,37.54,37.72,37.53,37.61,1072609.0,30.8851,31.0332,30.8768,30.9427,1072609.0
2017-03-15 14:30:00,37.62,37.72,37.59,37.69,592969.0,30.9509,31.0332,30.9262,31.0085,592969.0
2017-03-15 15:00:00,37.69,37.82,37.68,37.76,934168.0,31.0085,31.1154,31.0003,31.0661,934168.0
2017-03-15 15:30:00,37.76,37.83,37.71,37.75,2226090.0,31.0661,31.1237,31.0249,31.0578,2226090.0
2017-03-16 09:30:00,37.68,37.99,37.65,37.83,1263891.0,31.0003,31.2553,30.9756,31.1237,1263891.0
2017-03-16 10:00:00,37.83,37.84,37.65,37.71,979926.0,31.1237,31.1319,30.9756,31.0249,979926.0
2017-03-16 10:30:00,37.72,37.75,37.65,37.68,662925.0,31.0332,31.0578,30.9756,31.0003,662925.0
2017-03-16 11:00:00,37.69,37.69,37.6,37.66,642334.0,31.0085,31.0085,30.9344,30.9838,642334.0
2017-03-16 11:30:00,37.66,37.7,37.62,37.7,744900.0,30.9838,31.0167,30.9509,31.0167,744900.0
2017-03-16 12:00:00,37.7,37.77,37.67,37.77,567352.0,31.0167,31.0743,30.992,31.0743,567352.0
2017-03-16 12:30:00,37.77,37.77,37.64,37.66,890417.0,31.0743,31.0743,30.9673,30.9838,890417.0
2017-03-16 13:00:00,37.66,37.66,37.58,37.58,488192.0,30.9838,30.9838,30.918,30.918,488192.0
2017-03-16 13:30:00,37.58,37.7,37.58,37.66,500615.0,30.918,31.0167,30.918,30.9838,500615.0
2017-03-16 14:00:00,37.66,37.72,37.65,37.7,483599.0,30.9838,31.0332,30.9756,31.0167,483599.0
2017-03-16 14:30:00,37.7,37.73,37.62,37.68,659135.0,31.0167,31.0414,30.9509,31.0003,659135.0
2017-03-16 15:00:00,37.68,37.72,37.64,37.68,1007282.0,31.0003,31.0332,30.9673,31.0003,1007282.0
2017-03-16 15:30:00,37.68,37.69,37.63,37.68,1945359.0,31.0003,31.0085,30.9591,31.0003,1945359.0
2017-03-17 09:30:00,37.87,37.96,37.7,37.71,8861075.0,31.1566,31.2306,31.0167,31.0249,8861075.0
2017-03-17 10:00:00,37.72,37.76,37.51,37.55,1088050.0,31.0332,31.0661,30.8604,30.8933,1088050.0
2017-03-17 10:30:00,37.55,37.6,37.45,37.45,798721.0,30.8933,30.9344,30.811,30.811,798721.0
2017-03-17 11:00:00,37.46,37.47,37.37,37.41,834006.0,30.8193,30.8275,30.7452,30.7781,834006.0
2017-03-17 11:30:00,37.41,37.47,37.39,37.47,1678957.0,30.7781,30.8275,30.7617,30.8275,1678957.0
2017-03-17 12:00:00,37.47,37.54,37.44,37.5,527189.0,30.8275,30.8851,30.8028,30.8522,527189.0
2017-03-17 12:30:00,37.5,37.55,37.45,37.55,682810.0,30.8522,30.8933,30.811,30.8933,682810.0
2017-03-17 13:00:00,37.55,37.63,37.5,37.63,433869.0,30.8933,30.9591,30.8522,30.9591,433869.0
2017-03-17 13:30:00,37.63,37.63,37.54,37.56,529654.0,30.9591,30.9591,30.8851,30.9015,529654.0
2017-03-17 14:00:00,37.55,37.62,37.54,37.55,709984.0,30.8933,30.9509,30.8851,30.8933,709984.0
2017-03-17 14:30:00,37.55,37.56,37.52,37.55,436470.0,30.8933,30.9015,30.8686,30.8933,436470.0
2017-03-17 15:00:00,37.54,37.56,37.5,37.54,711252.0,30.8851,30.9015,30.8522,30.8851,711252.0
2017-03-17 15:30:00,37.55,37.55,37.37,37.47,3624499.0,30.8933,30.8933,30.7452,30.8275,3624499.0
2017-03-20 09:30:00,37.53,37.63,37.41,37.56,1007851.0,30.8768,30.9591,30.7781,30.9015,1007851.0
2017-03-20 10:00:00,37.56,37.63,37.49,37.56,683109.0,30.9015,30.9591,30.8439,30.9015,683109.0
2017-03-20 10:30:00,37.57,37.72,37.52,37.69,845248.0,30.9098,31.0332,30.8686,31.0085,845248.0
2017-03-20 11:00:00,37.68,37.75,37.61,37.66,703314.0,31.0003,31.0578,30.9427,30.9838,703314.0
2017-03-20 11:30:00,37.66,37.72,37.63,37.68,385909.0,30.9838,31.0332,30.9591,31.0003,385909.0
2017-03-20 12:00:00,37.67,37.68,37.56,37.59,397144.0,30.992,31.0003,30.9015,30.9262,397144.0
2017-03-20 12:30:00,37.59,37.65,37.56,37.64,495304.0,30.9262,30.9756,30.9015,30.9673,495304.0
2017-03-20 13:00:00,37.65,37.65,37.59,37.6,258375.0,30.9756,30.9756,30.9262,30.9344,258375.0
2017-03-20 13:30:00,37.6,37.65,37.53,37.57,409832.0,30.9344,30.9756,30.8768,30.9098,409832.0
2017-03-20 14:00:00,37.57,37.59,37.54,37.54,344333.0,30.9098,30.9262,30.8851,30.8851,344333.0
2017-03-20 14:30:00,37.55,37.59,37.48,37.51,548339.0,30.8933,30.9262,30.8357,30.8604,548339.0
2017-03-20 15:00:00,37.51,37.55,37.46,37.54,768320.0,30.8604,30.8933,30.8193,30.8851,768320.0
2017-03-20 15:30:00,37.54,37.54,37.45,37.47,1779448.0,30.8851,30.8851,30.811,30.8275,1779448.0
2017-03-21 09:30:00,37.51,37.55,37.36,37.51,1508718.0,30.8604,30.8933,30.737,30.8604,1508718.0
2017-03-21 10:00:00,37.51,37.61,37.44,37.51,1692613.0,30.8604,30.9427,30.8028,30.8604,1692613.0
2017-03-21 10:30:00,37.51,37.56,37.4,37.48,1246052.0,30.8604,30.9015,30.7699,30.8357,1246052.0
2017-03-21 11:00:00,37.48,37.48,37.09,37.17,1320655.0,30.8357,30.8357,30.5148,30.5807,1320655.0
2017-03-21 11:30:00,37.17,37.25,37.09,37.23,979961.0,30.5807,30.6465,30.5148,30.63,979961.0
2017-03-21 12:00:00,37.22,37.36,37.21,37.3,849973.0,30.6218,30.737,30.6136,30.6876,849973.0
2017-03-21 12:30:00,37.3,37.33,37.18,37.19,1018287.0,30.6876,30.7123,30.5889,30.5971,1018287.0
2017-03-21 13:00:00,37.2,37.24,37.13,37.16,930352.0,30.6053,30.6383,30.5478,30.5724,930352.0
2017-03-21 13:30:00,37.16,37.18,37.04,37.08,705984.0,30.5724,30.5889,30.4737,30.5066,705984.0
2017-03-21 14:00:00,37.08,37.22,37.0,37.22,957988.0,30.5066,30.6218,30.4408,30.6218,957988.0
2017-03-21 14:30:00,37.22,37.27,37.11,37.22,831106.0,30.6218,30.6629,30.5313,30.6218,831106.0
2017-03-21 15:00:00,37.21,37.24,37.16,37.16,839957.0,30.6136,30.6383,30.5724,30.5724,839957.0
2017-03-21 15:30:00,37.16,37.16,37.01,37.08,2232090.0,30.5724,30.5724,30.449,30.5066,2232090.0
2017-03-22 09:30:00,37.2,37.2,36.81,36.9,1684320.0,30.6053,30.6053,30.2845,30.3585,1684320.0
2017-03-22 10:00:00,36.91,37.04,36.9,36.91,911957.0,30.3668,30.4737,30.3585,30.3668,911957.0
2017-03-22 10:30:00,36.91,37.15,36.89,37.13,814355.0,30.3668,30.5642,30.3503,30.5478,814355.0
2017-03-22 11:00:00,37.13,37.26,37.06,37.21,570244.0,30.5478,30.6547,30.4902,30.6136,570244.0
2017-03-22 11:30:00,37.21,37.22,37.05,37.09,710462.0,30.6136,30.6218,30.4819,30.5148,710462.0
2017-03-22 12:00:00,37.09,37.15,37.07,37.08,399503.0,30.5148,30.5642,30.4984,30.5066,399503.0
2017-03-22 12:30:00,37.07,37.1,37.04,37.09,407070.0,30.4984,30.5231,30.4737,30.5148,407070.0
2017-03-22 13:00:00,37.08,37.1,36.98,37.08,508337.0,30.5066,30.5231,30.4243,30.5066,508337.0
2017-03-22 13:30:00,37.08,37.13,37.04,37.04,333912.0,30.5066,30.5478,30.4737,30.4737,333912.0
2017-03-22 14:00:00,37.04,37.09,37.02,37.04,354146.0,30.4737,30.5148,30.4573,30.4737,354146.0
2017-03-22 14:30:00,37.05,37.14,37.03,37.12,476244.0,30.4819,30.556,30.4655,30.5395,476244.0
2017-03-22 15:00:00,37.12,37.18,37.05,37.11,649175.0,30.5395,30.5889,30.4819,30.5313,649175.0
2017-03-22 15:30:00,37.12,37.12,37.03,37.05,1361986.0,30.5395,30.5395,30.4655,30.4819,1361986.0
2017-03-23 09:30:00,37.01,37.2,36.85,37.08,1263184.0,30.449,30.6053,30.3174,30.5066,1263184.0
2017-03-23 10:00:00,37.08,37.11,37.0,37.07,632002.0,30.5066,30.5313,30.4408,30.4984,632002.0
2017-03-23 10:30:00,37.07,37.25,37.06,37.25,885801.0,30.4984,30.6465,30.4902,30.6465,885801.0
2017-03-23 11:00:00,37.25,37.28,37.21,37.24,588114.0,30.6465,30.6712,30.6136,30.6383,588114.0
2017-03-23 11:30:00,37.25,37.27,37.19,37.23,479267.0,30.6465,30.6629,30.5971,30.63,479267.0
2017-03-23 12:00:00,37.23,37.29,37.2,37.29,443588.0,30.63,30.6794,30.6053,30.6794,443588.0
2017-03-23 12:30:00,37.29,37.48,37.28,37.43,624478.0,30.6794,30.8357,30.6712,30.7946,624478.0
2017-03-23 13:00:00,37.44,37.44,37.14,37.15,694907.0,30.8028,30.8028,30.556,30.5642,694907.0
2017-03-23 13:30:00,37.14,37.3,37.14,37.26,472020.0,30.556,30.6876,30.556,30.6547,472020.0
2017-03-23 14:00:00,37.25,37.28,37.21,37.21,332725.0,30.6465,30.6712,30.6136,30.6136,332725.0
2017-03-23 14:30:00,37.22,37.29,37.2,37.22,406486.0,30.6218,30.6794,30.6053,30.6218,406486.0
2017-03-23 15:00:00,37.22,37.26,37.13,37.14,828392.0,30.6218,30.6547,30.5478,30.556,828392.0
2017-03-23 15:30:00,37.14,37.24,37.08,37.22,1847167.0,30.556,30.6383,30.5066,30.6218,1847167.0
2017-03-24 09:30:00,37.24,37.51,37.08,37.48,1341165.0,30.6383,30.8604,30.5066,30.8357,1341165.0
2017-03-24 10:00:00,37.48,37.55,37.39,37.53,961261.0,30.8357,30.8933,30.7617,30.8768,961261.0
2017-03-24 10:30:00,37.54,37.57,37.48,37.53,1832127.0,30.8851,30.9098,30.8357,30.8768,1832127.0
2017-03-24 11:00:00,37.54,37.55,37.36,37.38,728723.0,30.8851,30.8933,30.737,30.7534,728723.0
2017-03-24 11:30:00,37.38,37.4,37.27,37.31,805566.0,30.7534,30.7699,30.6629,30.6958,805566.0
2017-03-24 12:00:00,37.32,37.4,37.19,37.32,795279.0,30.7041,30.7699,30.5971,30.7041,795279.0
2017-03-24 12:30:00,37.33,37.34,37.18,37.2,676073.0,30.7123,30.7205,30.5889,30.6053,676073.0
2017-03-24 13:00:00,37.2,37.3,37.17,37.29,665081.0,30.6053,30.6876,30.5807,30.6794,665081.0
2017-03-24 13:30:00,37.28,37.3,37.19,37.21,648402.0,30.6712,30.6876,30.5971,30.6136,648402.0
2017-03-24 14:00:00,37.22,37.3,37.2,37.27,401725.0,30.6218,30.6876,30.6053,30.6629,401725.0
2017-03-24 14:30:00,37.26,37.3,37.2,37.22,844466.0,30.6547,30.6876,30.6053,30.6218,844466.0
2017-03-24 15:00:00,37.22,37.38,37.18,37.37,1215913.0,30.6218,30.7534,30.5889,30.7452,1215913.0
2017-03-24 15:30:00,37.37,37.47,37.35,37.39,4124696.0,30.7452,30.8275,30.7288,30.7617,4124696.0
2017-03-27 09:30:00,37.19,37.28,36.9,37.09,1767554.0,30.5971,30.6712,30.3585,30.5148,1767554.0
2017-03-27 10:00:00,37.08,37.24,37.01,37.08,1219533.0,30.5066,30.6383,30.449,30.5066,1219533.0
2017-03-27 10:30:00,37.09,37.11,36.99,37.07,1005263.0,30.5148,30.5313,30.4326,30.4984,1005263.0
2017-03-27 11:00:00,37.07,37.19,37.06,37.19,525638.0,30.4984,30.5971,30.4902,30.5971,525638.0
2017-03-27 11:30:00,37.19,37.26,37.14,37.2,831679.0,30.5971,30.6547,30.556,30.6053,831679.0
2017-03-27 12:00:00,37.21,37.21,37.15,37.2,469382.0,30.6136,30.6136,30.5642,30.6053,469382.0
2017-03-27 12:30:00,37.19,37.25,37.17,37.25,375573.0,30.5971,30.6465,30.5807,30.6465,375573.0
2017-03-27 13:00:00,37.25,37.31,37.18,37.19,386493.0,30.6465,30.6958,30.5889,30.5971,386493.0
2017-03-27 13:30:00,37.2,37.21,37.14,37.15,605717.0,30.6053,30.6136,30.556,30.5642,605717.0
2017-03-27 14:00:00,37.15,37.18,37.12,37.14,716053.0,30.5642,30.5889,30.5395,30.556,716053.0
2017-03-27 14:30:00,37.13,37.16,37.1,37.16,597725.0,30.5478,30.5724,30.5231,30.5724,597725.0
2017-03-27 15:00:00,37.16,37.24,37.15,37.21,569800.0,30.5724,30.6383,30.5642,30.6136,569800.0
2017-03-27 15:30:00,37.22,37.24,37.1,37.13,2125425.0,30.6218,30.6383,30.5231,30.5478,2125425.0
2017-03-28 09:30:00,36.95,37.1,36.88,36.96,1692004.0,30.3997,30.5231,30.3421,30.4079,1692004.0
2017-03-28 10:00:00,36.97,37.01,36.78,36.85,1412316.0,30.4161,30.449,30.2598,30.3174,1412316.0
2017-03-28 10:30:00,36.84,36.86,36.69,36.79,1135036.0,30.3092,30.3256,30.1858,30.268,1135036.0
2017-03-28 11:00:00,36.78,37.0,36.78,36.94,750151.0,30.2598,30.4408,30.2598,30.3914,750151.0
2017-03-28 11:30:00,36.93,37.01,36.92,36.98,565247.0,30.3832,30.449,30.375,30.4243,565247.0
2017-03-28 12:00:00,36.98,37.05,36.98,37.03,536410.0,30.4243,30.4819,30.4243,30.4655,536410.0
2017-03-28 12:30:00,37.04,37.1,37.02,37.09,422593.0,30.4737,30.5231,30.4573,30.5148,422593.0
2017-03-28 13:00:00,37.09,37.11,37.06,37.09,345005.0,30.5148,30.5313,30.4902,30.5148,345005.0
2017-03-28 13:30:00,37.08,37.22,37.05,37.21,510434.0,30.5066,30.6218,30.4819,30.6136,510434.0
2017-03-28 14:00:00,37.21,37.28,37.15,37.26,580622.0,30.6136,30.6712,30.5642,30.6547,580622.0
2017-03-28 14:30:00,37.26,37.27,37.13,37.14,752737.0,30.6547,30.6629,30.5478,30.556,752737.0
2017-03-28 15:00:00,37.13,37.2,37.09,37.16,896171.0,30.5478,30.6053,30.5148,30.5724,896171.0
2017-03-28 15:30:00,37.16,37.2,37.08,37.09,2274693.0,30.5724,30.6053,30.5066,30.5148,2274693.0
2017-03-29 09:30:00,36.9,37.22,36.85,37.14,1250655.0,30.3585,30.6218,30.3174,30.556,1250655.0
2017-03-29 10:00:00,37.15,37.23,37.05,37.22,836115.0,30.5642,30.63,30.4819,30.6218,836115.0
2017-03-29 10:30:00,37.22,37.29,37.21,37.29,594913.0,30.6218,30.6794,30.6136,30.6794,594913.0
2017-03-29 11:00:00,37.29,37.31,37.23,37.26,589115.0,30.6794,30.6958,30.63,30.6547,589115.0
2017-03-29 11:30:00,37.26,37.27,37.1,37.17,568209.0,30.6547,30.6629,30.5231,30.5807,568209.0
2017-03-29 12:00:00,37.18,37.23,37.15,37.19,399053.0,30.5889,30.63,30.5642,30.5971,399053.0
2017-03-29 12:30:00,37.19,37.21,37.06,37.1,381017.0,30.5971,30.6136,30.4902,30.5231,381017.0
2017-03-29 13:00:00,37.1,37.12,37.06,37.1,439703.0,30.5231,30.5395,30.4902,30.5231,439703.0
2017-03-29 13:30:00,37.09,37.23,37.07,37.2,394342.0,30.5148,30.63,30.4984,30.6053,394342.0
2017-03-29 14:00:00,37.2,37.25,37.17,37.24,387710.0,30.6053,30.6465,30.5807,30.6383,387710.0
2017-03-29 14:30:00,37.24,37.26,37.17,37.17,516245.0,30.6383,30.6547,30.5807,30.5807,516245.0
2017-03-29 15:00:00,37.18,37.22,37.16,37.2,536309.0,30.5889,30.6218,30.5724,30.6053,536309.0
2017-03-29 15:30:00,37.2,37.25,37.16,37.23,1882220.0,30.6053,30.6465,30.5724,30.63,1882220.0
2017-03-30 09:30:00,37.13,37.37,37.13,37.35,885338.0,30.5478,30.7452,30.5478,30.7288,885338.0
2017-03-30 10:00:00,37.34,37.48,37.31,37.44,728088.0,30.7205,30.8357,30.6958,30.8028,728088.0
2017-03-30 10:30:00,37.43,37.47,37.37,37.47,508382.0,30.7946,30.8275,30.7452,30.8275,508382.0
2017-03-30 11:00:00,37.47,37.48,37.34,37.38,460533.0,30.8275,30.8357,30.7205,30.7534,460533.0
2017-03-30 11:30:00,37.39,37.41,37.28,37.29,430421.0,30.7617,30.7781,30.6712,30.6794,430421.0
2017-03-30 12:00:00,37.29,37.38,37.28,37.34,528244.0,30.6794,30.7534,30.6712,30.7205,528244.0
2017-03-30 12:30:00,37.34,37.35,37.27,37.33,529637.0,30.7205,30.7288,30.6629,30.7123,529637.0
2017-03-30 13:00:00,37.34,37.42,37.33,37.41,432457.0,30.7205,30.7863,30.7123,30.7781,432457.0
2017-03-30 13:30:00,37.41,37.46,37.4,37.42,434247.0,30.7781,30.8193,30.7699,30.7863,434247.0
2017-03-30 14:00:00,37.43,37.49,37.4,37.45,488952.0,30.7946,30.8439,30.7699,30.811,488952.0
2017-03-30 14:30:00,37.45,37.46,37.41,37.43,426458.0,30.811,30.8193,30.7781,30.7946,426458.0
2017-03-30 15:00:00,37.42,37.47,37.42,37.47,411794.0,30.7863,30.8275,30.7863,30.8275,411794.0
2017-03-30 15:30:00,37.46,37.55,37.45,37.52,1677574.0,30.8193,30.8933,30.811,30.8686,1677574.0
2017-03-31 09:30:00,37.42,37.54,37.26,37.45,1228885.0,30.7863,30.8851,30.6547,30.811,1228885.0
2017-03-31 10:00:00,37.45,37.59,37.42,37.5,1443895.0,30.811,30.9262,30.7863,30.8522,1443895.0
2017-03-31 10:30:00,37.5,37.68,37.5,37.61,1260381.0,30.8522,31.0003,30.8522,30.9427,1260381.0
2017-03-31 11:00:00,37.62,37.69,37.61,37.63,732081.0,30.9509,31.0085,30.9427,30.9591,732081.0
2017-03-31 11:30:00,37.63,37.67,37.59,37.63,675845.0,30.9591,30.992,30.9262,30.9591,675845.0
2017-03-31 12:00:00,37.62,37.68,37.6,37.66,441588.0,30.9509,31.0003,30.9344,30.9838,441588.0
2017-03-31 12:30:00,37.66,37.67,37.58,37.62,329773.0,30.9838,30.992,30.918,30.9509,329773.0
2017-03-31 13:00:00,37.61,37.66,37.58,37.66,273639.0,30.9427,30.9838,30.918,30.9838,273639.0
2017-03-31 13:30:00,37.66,37.68,37.58,37.58,392886.0,30.9838,31.0003,30.918,30.918,392886.0
2017-03-31 14:00:00,37.59,37.59,37.5,37.59,635146.0,30.9262,30.9262,30.8522,30.9262,635146.0
2017-03-31 14:30:00,37.58,37.64,37.57,37.59,733971.0,30.918,30.9673,30.9098,30.9262,733971.0
2017-03-31 15:00:00,37.59,37.64,37.58,37.62,810894.0,30.9262,30.9673,30.918,30.9509,810894.0
2017-03-31 15:30:00,37.62,37.69,37.54,37.59,2461072.0,30.9509,31.0085,30.8851,30.9262,2461072.0
2017-04-03 09:30:00,37.47,37.86,37.47,37.76,2098588.0,30.9568,31.279,30.9568,31.1963,2098588.0
2017-04-03 10:00:00,37.77,37.89,37.64,37.77,1690533.0,31.2046,31.3037,31.0972,31.2046,1690533.0
2017-04-03 10:30:00,37.77,37.83,37.63,37.64,1032282.0,31.2046,31.2542,31.0889,31.0972,1032282.0
2017-04-03 11:00:00,37.64,37.75,37.63,37.73,1031127.0,31.0972,31.1881,31.0889,31.1716,1031127.0
2017-04-03 11:30:00,37.72,37.73,37.41,37.45,1020735.0,31.1633,31.1716,30.9072,30.9402,1020735.0
2017-04-03 12:00:00,37.45,37.59,37.38,37.59,855156.0,30.9402,31.0559,30.8824,31.0559,855156.0
2017-04-03 12:30:00,37.58,37.61,37.53,37.56,543604.0,31.0476,31.0724,31.0063,31.0311,543604.0
2017-04-03 13:00:00,37.56,37.59,37.49,37.51,550601.0,31.0311,31.0559,30.9733,30.9898,550601.0
2017-04-03 13:30:00,37.52,37.53,37.44,37.46,633149.0,30.9981,31.0063,30.932,30.9485,633149.0
2017-04-03 14:00:00,37.47,37.57,37.46,37.53,708759.0,30.9568,31.0394,30.9485,31.0063,708759.0
2017-04-03 14:30:00,37.53,37.6,37.51,37.53,688159.0,31.0063,31.0642,30.9898,31.0063,688159.0
2017-04-03 15:00:00,37.53,37.65,37.53,37.59,967605.0,31.0063,31.1055,31.0063,31.0559,967605.0
2017-04-03 15:30:00,37.58,37.61,37.52,37.57,2292047.0,31.0476,31.0724,30.9981,31.0394,2292047.0
2017-04-04 09:30:00,37.55,37.89,37.55,37.87,1455570.0,31.0228,31.3037,31.0228,31.2872,1455570.0
2017-04-04 10:00:00,37.87,37.88,37.71,37.86,1144727.0,31.2872,31.2955,31.155,31.279,1144727.0
2017-04-04 10:30:00,37.86,37.88,37.7,37.77,1047972.0,31.279,31.2955,31.1468,31.2046,1047972.0
2017-04-04 11:00:00,37.77,37.86,37.76,37.82,622166.0,31.2046,31.279,31.1963,31.2459,622166.0
2017-04-04 11:30:00,37.82,37.85,37.74,37.75,544167.0,31.2459,31.2707,31.1798,31.1881,544167.0
2017-04-04 12:00:00,37.75,37.78,37.7,37.77,637034.0,31.1881,31.2129,31.1468,31.2046,637034.0
2017-04-04 12:30:00,37.77,37.78,37.66,37.67,447883.0,31.2046,31.2129,31.1137,31.122,447883.0
2017-04-04 13:00:00,37.67,37.76,37.63,37.68,455198.0,31.122,31.1963,31.0889,31.1302,455198.0
2017-04-04 13:30:00,37.69,37.76,37.68,37.76,495839.0,31.1385,31.1963,31.1302,31.1963,495839.0
2017-04-04 14:00:00,37.76,37.9,37.75,37.88,685667.0,31.1963,31.312,31.1881,31.2955,685667.0
2017-04-04 14:30:00,37.88,37.93,37.86,37.86,1339658.0,31.2955,31.3368,31.279,31.279,1339658.0
2017-04-04 15:00:00,37.86,37.9,37.8,37.81,998093.0,31.279,31.312,31.2294,31.2376,998093.0
2017-04-04 15:30:00,37.81,37.85,37.76,37.8,2034874.0,31.2376,31.2707,31.1963,31.2294,2034874.0
2017-04-05 09:30:00,37.81,37.98,37.81,37.98,1391718.0,31.2376,31.3781,31.2376,31.3781,1391718.0
2017-04-05 10:00:00,37.97,37.99,37.9,37.93,1386650.0,31.3698,31.3864,31.312,31.3368,1386650.0
2017-04-05 10:30:00,37.92,37.95,37.78,37.79,976517.0,31.3285,31.3533,31.2129,31.2211,976517.0
2017-04-05 11:00:00,37.79,37.81,37.7,37.7,1082865.0,31.2211,31.2376,31.1468,31.1468,1082865.0
2017-04-05 11:30:00,37.7,37.76,37.67,37.69,716258.0,31.1468,31.1963,31.122,31.1385,716258.0
2017-04-05 12:00:00,37.7,37.8,37.69,37.77,498920.0,31.1468,31.2294,31.1385,31.2046,498920.0
2017-04-05 12:30:00,37.77,37.81,37.73,37.74,466928.0,31.2046,31.2376,31.1716,31.1798,466928.0
2017-04-05 13:00:00,37.74,37.82,37.69,37.69,657401.0,31.1798,31.2459,31.1385,31.1385,657401.0
2017-04-05 13:30:00,37.69,37.7,37.58,37.59,885069.0,31.1385,31.1468,31.0476,31.0559,885069.0
2017-04-05 14:00:00,37.59,37.63,37.52,37.53,935856.0,31.0559,31.0889,30.9981,31.0063,935856.0
2017-04-05 14:30:00,37.53,37.54,37.38,37.41,1247922.0,31.0063,31.0146,30.8824,30.9072,1247922.0
2017-04-05 15:00:00,37.41,37.47,37.25,37.37,2394681.0,30.9072,30.9568,30.775,30.8741,2394681.0
2017-04-05 15:30:00,37.37,37.39,37.23,37.34,3257227.0,30.8741,30.8907,30.7585,30.8493,3257227.0
2017-04-06 09:30:00,37.28,38.12,37.27,38.02,4037175.0,30.7998,31.4938,30.7915,31.4111,4037175.0
2017-04-06 10:00:00,38.02,38.25,37.97,38.23,2086126.0,31.4111,31.6012,31.3698,31.5846,2086126.0
2017-04-06 10:30:00,38.23,38.29,38.1,38.28,1234153.0,31.5846,31.6342,31.4772,31.626,1234153.0
2017-04-06 11:00:00,38.28,38.36,38.16,38.23,1154651.0,31.626,31.692,31.5268,31.5846,1154651.0
2017-04-06 11:30:00,38.23,38.27,38.08,38.13,1020929.0,31.5846,31.6177,31.4607,31.502,1020929.0
2017-04-06 12:00:00,38.14,38.15,37.96,37.98,597281.0,31.5103,31.5185,31.3616,31.3781,597281.0
2017-04-06 12:30:00,37.98,37.99,37.84,37.95,554453.0,31.3781,31.3864,31.2624,31.3533,554453.0
2017-04-06 13:00:00,37.95,38.12,37.94,38.09,746438.0,31.3533,31.4938,31.3451,31.469,746438.0
2017-04-06 13:30:00,38.1,38.17,38.09,38.12,1353974.0,31.4772,31.5351,31.469,31.4938,1353974.0
2017-04-06 14:00:00,38.12,38.17,38.09,38.09,624794.0,31.4938,31.5351,31.469,31.469,624794.0
2017-04-06 14:30:00,38.09,38.17,37.97,38.0,799131.0,31.469,31.5351,31.3698,31.3946,799131.0
2017-04-06 15:00:00,38.0,38.07,37.99,38.05,1017758.0,31.3946,31.4525,31.3864,31.4359,1017758.0
2017-04-06 15:30:00,38.05,38.15,38.04,38.13,4798763.0,31.4359,31.5185,31.4277,31.502,4798763.0
2017-04-07 09:30:00,38.26,38.27,37.95,37.99,1621873.0,31.6094,31.6177,31.3533,31.3864,1621873.0
2017-04-07 10:00:00,37.99,38.13,37.95,38.11,981464.0,31.3864,31.502,31.3533,31.4855,981464.0
2017-04-07 10:30:00,38.11,38.22,38.0,38.05,914179.0,31.4855,31.5764,31.3946,31.4359,914179.0
2017-04-07 11:00:00,38.06,38.09,37.97,38.03,683068.0,31.4442,31.469,31.3698,31.4194,683068.0
2017-04-07 11:30:00,38.03,38.13,38.0,38.09,568184.0,31.4194,31.502,31.3946,31.469,568184.0
2017-04-07 12:00:00,38.09,38.13,38.05,38.11,939363.0,31.469,31.502,31.4359,31.4855,939363.0
2017-04-07 12:30:00,38.1,38.11,37.97,38.03,561756.0,31.4772,31.4855,31.3698,31.4194,561756.0
2017-04-07 13:00:00,38.02,38.04,37.92,38.03,957150.0,31.4111,31.4277,31.3285,31.4194,957150.0
2017-04-07 13:30:00,38.02,38.08,37.98,38.05,626055.0,31.4111,31.4607,31.3781,31.4359,626055.0
2017-04-07 14:00:00,38.05,38.09,38.0,38.02,625745.0,31.4359,31.469,31.3946,31.4111,625745.0
2017-04-07 14:30:00,38.01,38.06,37.98,38.01,802709.0,31.4029,31.4442,31.3781,31.4029,802709.0
2017-04-07 15:00:00,38.01,38.07,38.0,38.01,879869.0,31.4029,31.4525,31.3946,31.4029,879869.0
2017-04-07 15:30:00,38.01,38.05,37.97,38.02,2119197.0,31.4029,31.4359,31.3698,31.4111,2119197.0
2017-04-10 09:30:00,37.96,38.05,37.87,38.02,1038812.0,31.3616,31.4359,31.2872,31.4111,1038812.0
2017-04-10 10:00:00,38.02,38.07,37.89,37.95,729755.0,31.4111,31.4525,31.3037,31.3533,729755.0
2017-04-10 10:30:00,37.95,38.04,37.85,37.85,557787.0,31.3533,31.4277,31.2707,31.2707,557787.0
2017-04-10 11:00:00,37.85,37.9,37.83,37.84,450341.0,31.2707,31.312,31.2542,31.2624,450341.0
2017-04-10 11:30:00,37.84,37.85,37.62,37.65,883629.0,31.2624,31.2707,31.0807,31.1055,883629.0
2017-04-10 12:00:00,37.65,37.68,37.56,37.63,824388.0,31.1055,31.1302,31.0311,31.0889,824388.0
2017-04-10 12:30:00,37.63,37.77,37.61,37.75,528574.0,31.0889,31.2046,31.0724,31.1881,528574.0
2017-04-10 13:00:00,37.75,37.8,37.72,37.76,418354.0,31.1881,31.2294,31.1633,31.1963,418354.0
2017-04-10 13:30:00,37.76,37.77,37.71,37.73,378384.0,31.1963,31.2046,31.155,31.1716,378384.0
2017-04-10 14:00:00,37.73,37.74,37.66,37.69,430227.0,31.1716,31.1798,31.1137,31.1385,430227.0
2017-04-10 14:30:00,37.68,37.78,37.67,37.76,530018.0,31.1302,31.2129,31.122,31.1963,530018.0
2017-04-10 15:00:00,37.77,37.82,37.68,37.7,841369.0,31.2046,31.2459,31.1302,31.1468,841369.0
2017-04-10 15:30:00,37.7,37.72,37.62,37.67,1471099.0,31.1468,31.1633,31.0807,31.122,1471099.0
2017-04-11 09:30:00,37.67,37.67,37.24,37.37,1611979.0,31.122,31.122,30.7667,30.8741,1611979.0
2017-04-11 10:00:00,37.37,37.43,37.27,37.35,1220240.0,30.8741,30.9237,30.7915,30.8576,1220240.0
2017-04-11 10:30:00,37.35,37.37,37.17,37.24,1301276.0,30.8576,30.8741,30.7089,30.7667,1301276.0
2017-04-11 11:00:00,37.23,37.34,37.19,37.26,867912.0,30.7585,30.8493,30.7254,30.7833,867912.0
2017-04-11 11:30:00,37.25,37.36,37.25,37.31,893691.0,30.775,30.8659,30.775,30.8246,893691.0
2017-04-11 12:00:00,37.31,37.48,37.28,37.44,770282.0,30.8246,30.965,30.7998,30.932,770282.0
2017-04-11 12:30:00,37.45,37.49,37.41,37.41,539228.0,30.9402,30.9733,30.9072,30.9072,539228.0
2017-04-11 13:00:00,37.42,37.43,37.33,37.36,1504105.0,30.9154,30.9237,30.8411,30.8659,1504105.0
2017-04-11 13:30:00,37.36,37.36,37.28,37.31,748696.0,30.8659,30.8659,30.7998,30.8246,748696.0
2017-04-11 14:00:00,37.32,37.39,37.28,37.36,1008430.0,30.8328,30.8907,30.7998,30.8659,1008430.0
2017-04-11 14:30:00,37.36,37.48,37.29,37.44,1017863.0,30.8659,30.965,30.808,30.932,1017863.0
2017-04-11 15:00:00,37.44,37.45,37.32,37.32,1086196.0,30.932,30.9402,30.8328,30.8328,1086196.0
2017-04-11 15:30:00,37.33,37.37,37.19,37.24,4486629.0,30.8411,30.8741,30.7254,30.7667,4486629.0
2017-04-12 09:30:00,37.45,37.51,37.25,37.46,1493467.0,30.9402,30.9898,30.775,30.9485,1493467.0
2017-04-12 10:00:00,37.45,37.49,37.34,37.38,955837.0,30.9402,30.9733,30.8493,30.8824,955837.0
2017-04-12 10:30:00,37.38,37.4,37.27,37.38,1000531.0,30.8824,30.8989,30.7915,30.8824,1000531.0
2017-04-12 11:00:00,37.37,37.48,37.36,37.39,854555.0,30.8741,30.965,30.8659,30.8907,854555.0
2017-04-12 11:30:00,37.39,37.44,37.18,37.24,1013343.0,30.8907,30.932,30.7172,30.7667,1013343.0
2017-04-12 12:00:00,37.24,37.28,37.19,37.19,753868.0,30.7667,30.7998,30.7254,30.7254,753868.0
2017-04-12 12:30:00,37.2,37.23,37.14,37.15,764943.0,30.7337,30.7585,30.6841,30.6924,764943.0
2017-04-12 13:00:00,37.14,37.2,37.14,37.17,880881.0,30.6841,30.7337,30.6841,30.7089,880881.0
2017-04-12 13:30:00,37.17,37.27,37.12,37.27,1096912.0,30.7089,30.7915,30.6676,30.7915,1096912.0
2017-04-12 14:00:00,37.27,37.29,37.22,37.29,1050340.0,30.7915,30.808,30.7502,30.808,1050340.0
2017-04-12 14:30:00,37.28,37.31,37.19,37.29,1229702.0,30.7998,30.8246,30.7254,30.808,1229702.0
2017-04-12 15:00:00,37.29,37.38,37.24,37.32,1097018.0,30.808,30.8824,30.7667,30.8328,1097018.0
2017-04-12 15:30:00,37.33,37.41,37.27,37.3,2737238.0,30.8411,30.9072,30.7915,30.8163,2737238.0
2017-04-13 09:30:00,37.34,37.39,37.22,37.3,1093058.0,30.8493,30.8907,30.7502,30.8163,1093058.0
2017-04-13 10:00:00,37.3,37.37,37.25,37.26,684563.0,30.8163,30.8741,30.775,30.7833,684563.0
2017-04-13 10:30:00,37.27,37.33,37.25,37.27,624731.0,30.7915,30.8411,30.775,30.7915,624731.0
2017-04-13 11:00:00,37.28,37.32,37.21,37.23,606016.0,30.7998,30.8328,30.7419,30.7585,606016.0
2017-04-13 11:30:00,37.24,37.3,37.19,37.22,737242.0,30.7667,30.8163,30.7254,30.7502,737242.0
2017-04-13 12:00:00,37.22,37.22,37.07,37.09,728377.0,30.7502,30.7502,30.6263,30.6428,728377.0
2017-04-13 12:30:00,37.09,37.15,36.99,37.11,1139842.0,30.6428,30.6924,30.5602,30.6593,1139842.0
2017-04-13 13:00:00,37.12,37.13,37.02,37.1,469774.0,30.6676,30.6759,30.585,30.6511,469774.0
2017-04-13 13:30:00,37.09,37.33,37.0,37.23,1719336.0,30.6428,30.8411,30.5684,30.7585,1719336.0
2017-04-13 14:00:00,37.23,37.38,37.2,37.36,1061316.0,30.7585,30.8824,30.7337,30.8659,1061316.0
2017-04-13 14:30:00,37.36,37.36,37.26,37.32,572420.0,30.8659,30.8659,30.7833,30.8328,572420.0
2017-04-13 15:00:00,37.32,37.39,37.29,37.34,915664.0,30.8328,30.8907,30.808,30.8493,915664.0
2017-04-13 15:30:00,37.34,37.37,37.14,37.15,4126342.0,30.8493,30.8741,30.6841,30.6924,4126342.0
2017-04-17 09:30:00,37.3,37.4,37.16,37.32,1086554.0,30.8163,30.8989,30.7006,30.8328,1086554.0
2017-04-17 10:00:00,37.32,37.39,37.27,37.3,668833.0,30.8328,30.8907,30.7915,30.8163,668833.0
2017-04-17 10:30:00,37.29,37.33,37.23,37.3,531875.0,30.808,30.8411,30.7585,30.8163,531875.0
2017-04-17 11:00:00,37.29,37.32,37.18,37.22,623648.0,30.808,30.8328,30.7172,30.7502,623648.0
2017-04-17 11:30:00,37.23,37.27,37.17,37.25,517013.0,30.7585,30.7915,30.7089,30.775,517013.0
2017-04-17 12:00:00,37.26,37.32,37.23,37.3,625294.0,30.7833,30.8328,30.7585,30.8163,625294.0
2017-04-17 12:30:00,37.29,37.3,37.13,37.16,1397712.0,30.808,30.8163,30.6759,30.7006,1397712.0
2017-04-17 13:00:00,37.16,37.21,37.14,37.17,452316.0,30.7006,30.7419,30.6841,30.7089,452316.0
2017-04-17 13:30:00,37.17,37.22,37.13,37.2,374788.0,30.7089,30.7502,30.6759,30.7337,374788.0
2017-04-17 14:00:00,37.2,37.21,37.11,37.14,1170854.0,30.7337,30.7419,30.6593,30.6841,1170854.0
2017-04-17 14:30:00,37.15,37.15,37.08,37.13,1124629.0,30.6924,30.6924,30.6345,30.6759,1124629.0
2017-04-17 15:00:00,37.12,37.24,37.12,37.22,732203.0,30.6676,30.7667,30.6676,30.7502,732203.0
2017-04-17 15:30:00,37.22,37.25,37.18,37.21,1594420.0,30.7502,30.775,30.7172,30.7419,1594420.0
2017-04-18 09:30:00,37.18,37.47,37.05,37.45,1578963.0,30.7172,30.9568,30.6098,30.9402,1578963.0
2017-04-18 10:00:00,37.45,37.46,37.21,37.22,961585.0,30.9402,30.9485,30.7419,30.7502,961585.0
2017-04-18 10:30:00,37.22,37.29,37.13,37.25,1333232.0,30.7502,30.808,30.6759,30.775,1333232.0
2017-04-18 11:00:00,37.26,37.35,37.2,37.31,1051545.0,30.7833,30.8576,30.7337,30.8246,1051545.0
2017-04-18 11:30:00,37.32,37.34,37.2,37.22,1485654.0,30.8328,30.8493,30.7337,30.7502,1485654.0
2017-04-18 12:00:00,37.22,37.33,37.16,37.32,1337870.0,30.7502,30.8411,30.7006,30.8328,1337870.0
2017-04-18 12:30:00,37.31,37.36,37.25,37.34,721837.0,30.8246,30.8659,30.775,30.8493,721837.0
2017-04-18 13:00:00,37.33,37.42,37.31,37.41,573859.0,30.8411,30.9154,30.8246,30.9072,573859.0
2017-04-18 13:30:00,37.4,37.41,37.3,37.37,1952928.0,30.8989,30.9072,30.8163,30.8741,1952928.0
2017-04-18 14:00:00,37.37,37.43,37.34,37.35,828523.0,30.8741,30.9237,30.8493,30.8576,828523.0
2017-04-18 14:30:00,37.35,37.41,37.33,37.39,796845.0,30.8576,30.9072,30.8411,30.8907,796845.0
2017-04-18 15:00:00,37.39,37.43,37.32,37.41,774730.0,30.8907,30.9237,30.8328,30.9072,774730.0
2017-04-18 15:30:00,37.41,37.79,37.38,37.59,7204905.0,30.9072,31.2211,30.8824,31.0559,7204905.0
2017-04-19 09:30:00,37.82,37.99,37.76,37.95,1552795.0,31.2459,31.3864,31.1963,31.3533,1552795.0
2017-04-19 10:00:00,37.95,37.99,37.88,37.89,983081.0,31.3533,31.3864,31.2955,31.3037,983081.0
2017-04-19 10:30:00,37.89,37.89,37.71,37.76,1087945.0,31.3037,31.3037,31.155,31.1963,1087945.0
2017-04-19 11:00:00,37.76,37.88,37.73,37.84,740679.0,31.1963,31.2955,31.1716,31.2624,740679.0
2017-04-19 11:30:00,37.84,37.86,37.77,37.77,739760.0,31.2624,31.279,31.2046,31.2046,739760.0
2017-04-19 12:00:00,37.77,37.79,37.7,37.7,749603.0,31.2046,31.2211,31.1468,31.1468,749603.0
2017-04-19 12:30:00,37.7,37.78,37.69,37.7,441332.0,31.1468,31.2129,31.1385,31.1468,441332.0
2017-04-19 13:00:00,37.7,37.73,37.64,37.69,536671.0,31.1468,31.1716,31.0972,31.1385,536671.0
2017-04-19 13:30:00,37.69,37.7,37.62,37.66,521180.0,31.1385,31.1468,31.0807,31.1137,521180.0
2017-04-19 14:00:00,37.66,37.73,37.63,37.72,856286.0,31.1137,31.1716,31.0889,31.1633,856286.0
2017-04-19 14:30:00,37.71,37.72,37.58,37.63,855889.0,31.155,31.1633,31.0476,31.0889,855889.0
2017-04-19 15:00:00,37.63,37.65,37.56,37.59,1001927.0,31.0889,31.1055,31.0311,31.0559,1001927.0
2017-04-19 15:30:00,37.59,37.59,37.49,37.53,2244119.0,31.0559,31.0559,30.9733,31.0063,2244119.0
2017-04-20 09:30:00,37.77,37.91,37.65,37.74,1575847.0,31.2046,31.3203,31.1055,31.1798,1575847.0
2017-04-20 10:00:00,37.74,37.81,37.73,37.73,918422.0,31.1798,31.2376,31.1716,31.1716,918422.0
2017-04-20 10:30:00,37.74,37.81,37.71,37.79,789882.0,31.1798,31.2376,31.155,31.2211,789882.0
2017-04-20 11:00:00,37.79,37.81,37.74,37.77,491852.0,31.2211,31.2376,31.1798,31.2046,491852.0
2017-04-20 11:30:00,37.78,37.88,37.73,37.86,944096.0,31.2129,31.2955,31.1716,31.279,944096.0
2017-04-20 12:00:00,37.86,37.94,37.84,37.92,763057.0,31.279,31.3451,31.2624,31.3285,763057.0
2017-04-20 12:30:00,37.91,37.97,37.91,37.93,705982.0,31.3203,31.3698,31.3203,31.3368,705982.0
2017-04-20 13:00:00,37.93,38.03,37.92,38.0,1087492.0,31.3368,31.4194,31.3285,31.3946,1087492.0
2017-04-20 13:30:00,38.0,38.07,37.95,38.05,852261.0,31.3946,31.4525,31.3533,31.4359,852261.0
2017-04-20 14:00:00,38.05,38.07,38.02,38.05,711051.0,31.4359,31.4525,31.4111,31.4359,711051.0
2017-04-20 14:30:00,38.05,38.12,38.02,38.02,659955.0,31.4359,31.4938,31.4111,31.4111,659955.0
2017-04-20 15:00:00,38.02,38.08,37.99,38.02,889026.0,31.4111,31.4607,31.3864,31.4111,889026.0
2017-04-20 15:30:00,38.02,38.08,38.0,38.0,2169524.0,31.4111,31.4607,31.3946,31.3946,2169524.0
2017-04-21 09:30:00,37.97,38.17,37.97,38.09,2340480.0,31.3698,31.5351,31.3698,31.469,2340480.0
2017-04-21 10:00:00,38.08,38.2,38.05,38.17,688266.0,31.4607,31.5599,31.4359,31.5351,688266.0
2017-04-21 10:30:00,38.17,38.18,38.11,38.12,685723.0,31.5351,31.5433,31.4855,31.4938,685723.0
2017-04-21 11:00:00,38.13,38.21,38.1,38.2,600058.0,31.502,31.5681,31.4772,31.5599,600058.0
2017-04-21 11:30:00,38.2,38.25,38.16,38.17,767748.0,31.5599,31.6012,31.5268,31.5351,767748.0
2017-04-21 12:00:00,38.16,38.19,38.1,38.16,1077733.0,31.5268,31.5516,31.4772,31.5268,1077733.0
2017-04-21 12:30:00,38.17,38.2,38.13,38.15,677817.0,31.5351,31.5599,31.502,31.5185,677817.0
2017-04-21 13:00:00,38.15,38.17,38.02,38.04,685653.0,31.5185,31.5351,31.4111,31.4277,685653.0
2017-04-21 13:30:00,38.04,38.05,37.93,37.99,883413.0,31.4277,31.4359,31.3368,31.3864,883413.0
2017-04-21 14:00:00,37.99,38.01,37.95,37.98,394309.0,31.3864,31.4029,31.3533,31.3781,394309.0
2017-04-21 14:30:00,37.98,38.05,37.96,38.01,1088081.0,31.3781,31.4359,31.3616,31.4029,1088081.0
2017-04-21 15:00:00,38.01,38.04,37.94,38.03,1305966.0,31.4029,31.4277,31.3451,31.4194,1305966.0
2017-04-21 15:30:00,38.04,38.18,38.0,38.16,3240582.0,31.4277,31.5433,31.3946,31.5268,3240582.0
2017-04-24 09:30:00,38.59,38.63,38.41,38.45,2384949.0,31.8821,31.9151,31.7334,31.7664,2384949.0
2017-04-24 10:00:00,38.45,38.5,38.3,38.37,1086411.0,31.7664,31.8077,31.6425,31.7003,1086411.0
2017-04-24 10:30:00,38.37,38.41,38.32,38.39,958657.0,31.7003,31.7334,31.659,31.7168,958657.0
2017-04-24 11:00:00,38.39,38.4,38.2,38.22,880196.0,31.7168,31.7251,31.5599,31.5764,880196.0
2017-04-24 11:30:00,38.22,38.23,38.14,38.14,669342.0,31.5764,31.5846,31.5103,31.5103,669342.0
2017-04-24 12:00:00,38.15,38.22,38.11,38.12,523148.0,31.5185,31.5764,31.4855,31.4938,523148.0
2017-04-24 12:30:00,38.13,38.21,38.12,38.17,601951.0,31.502,31.5681,31.4938,31.5351,601951.0
2017-04-24 13:00:00,38.18,38.25,38.14,38.23,772203.0,31.5433,31.6012,31.5103,31.5846,772203.0
2017-04-24 13:30:00,38.23,38.24,38.13,38.18,625284.0,31.5846,31.5929,31.502,31.5433,625284.0
2017-04-24 14:00:00,38.18,38.27,38.13,38.2,1130881.0,31.5433,31.6177,31.502,31.5599,1130881.0
2017-04-24 14:30:00,38.2,38.25,38.1,38.12,1263205.0,31.5599,31.6012,31.4772,31.4938,1263205.0
2017-04-24 15:00:00,38.12,38.18,38.02,38.07,1311164.0,31.4938,31.5433,31.4111,31.4525,1311164.0
2017-04-24 15:30:00,38.06,38.1,37.99,38.02,2949480.0,31.4442,31.4772,31.3864,31.4111,2949480.0
2017-04-25 09:30:00,38.21,38.43,38.01,38.29,1527120.0,31.5681,31.7499,31.4029,31.6342,1527120.0
2017-04-25 10:00:00,38.29,38.45,38.28,38.43,838172.0,31.6342,31.7664,31.626,31.7499,838172.0
2017-04-25 10:30:00,38.43,38.45,38.33,38.36,622243.0,31.7499,31.7664,31.6673,31.692,622243.0
2017-04-25 11:00:00,38.36,38.47,38.35,38.43,648582.0,31.692,31.7829,31.6838,31.7499,648582.0
2017-04-25 11:30:00,38.43,38.5,38.38,38.46,795736.0,31.7499,31.8077,31.7086,31.7747,795736.0
2017-04-25 12:00:00,38.46,38.47,38.41,38.47,481499.0,31.7747,31.7829,31.7334,31.7829,481499.0
2017-04-25 12:30:00,38.46,38.5,38.4,38.43,687283.0,31.7747,31.8077,31.7251,31.7499,687283.0
2017-04-25 13:00:00,38.43,38.47,38.43,38.45,511732.0,31.7499,31.7829,31.7499,31.7664,511732.0
2017-04-25 13:30:00,38.45,38.46,38.41,38.44,518876.0,31.7664,31.7747,31.7334,31.7581,518876.0
2017-04-25 14:00:00,38.45,38.53,38.44,38.47,675542.0,31.7664,31.8325,31.7581,31.7829,675542.0
2017-04-25 14:30:00,38.46,38.5,38.45,38.46,454006.0,31.7747,31.8077,31.7664,31.7747,454006.0
2017-04-25 15:00:00,38.45,38.55,38.45,38.54,800171.0,31.7664,31.849,31.7664,31.8408,800171.0
2017-04-25 15:30:00,38.53,38.54,38.46,38.49,1963433.0,31.8325,31.8408,31.7747,31.7994,1963433.0
2017-04-26 09:30:00,38.68,38.8,38.5,38.8,2367543.0,31.9564,32.0556,31.8077,32.0556,2367543.0
2017-04-26 10:00:00,38.8,38.83,38.68,38.8,2175802.0,32.0556,32.0803,31.9564,32.0556,2175802.0
2017-04-26 10:30:00,38.8,38.83,38.7,38.76,1331128.0,32.0556,32.0803,31.9729,32.0225,1331128.0
2017-04-26 11:00:00,38.75,38.81,38.68,38.76,1082807.0,32.0143,32.0638,31.9564,32.0225,1082807.0
2017-04-26 11:30:00,38.76,38.82,38.68,38.73,1110828.0,32.0225,32.0721,31.9564,31.9977,1110828.0
2017-04-26 12:00:00,38.73,38.76,38.71,38.73,740727.0,31.9977,32.0225,31.9812,31.9977,740727.0
2017-04-26 12:30:00,38.73,39.05,38.72,39.04,1554312.0,31.9977,32.2621,31.9895,32.2538,1554312.0
2017-04-26 13:00:00,39.04,39.18,38.97,39.04,2146509.0,32.2538,32.3695,32.196,32.2538,2146509.0
2017-04-26 13:30:00,39.04,39.1,38.92,38.92,3501407.0,32.2538,32.3034,32.1547,32.1547,3501407.0
2017-04-26 14:00:00,38.93,39.03,38.85,38.99,2311083.0,32.163,32.2456,32.0969,32.2125,2311083.0
2017-04-26 14:30:00,38.99,39.1,38.94,39.07,2399636.0,32.2125,32.3034,32.1712,32.2786,2399636.0
2017-04-26 15:00:00,39.07,39.08,38.89,38.91,2496668.0,32.2786,32.2869,32.1299,32.1464,2496668.0
2017-04-26 15:30:00,38.91,38.95,38.75,38.79,4310713.0,32.1464,32.1795,32.0143,32.0473,4310713.0
2017-04-27 09:30:00,39.55,40.62,39.18,40.3,6428870.0,32.6752,33.5592,32.3695,33.2948,6428870.0
2017-04-27 10:00:00,40.3,40.32,39.91,39.94,4810097.0,33.2948,33.3113,32.9726,32.9974,4810097.0
2017-04-27 10:30:00,39.94,39.95,39.46,39.66,3559161.0,32.9974,33.0057,32.6008,32.7661,3559161.0
2017-04-27 11:00:00,39.66,39.74,39.52,39.65,1384536.0,32.7661,32.8322,32.6504,32.7578,1384536.0
2017-04-27 11:30:00,39.64,39.78,39.62,39.7,1364013.0,32.7495,32.8652,32.733,32.7991,1364013.0
2017-04-27 12:00:00,39.7,39.92,39.7,39.79,1570345.0,32.7991,32.9809,32.7991,32.8735,1570345.0
2017-04-27 12:30:00,39.79,39.98,39.76,39.97,980399.0,32.8735,33.0304,32.8487,33.0222,980399.0
2017-04-27 13:00:00,39.96,39.98,39.82,39.86,618842.0,33.0139,33.0304,32.8983,32.9313,618842.0
2017-04-27 13:30:00,39.86,39.86,39.75,39.75,788807.0,32.9313,32.9313,32.8404,32.8404,788807.0
2017-04-27 14:00:00,39.75,39.78,39.7,39.74,889593.0,32.8404,32.8652,32.7991,32.8322,889593.0
2017-04-27 14:30:00,39.73,39.75,39.59,39.59,936308.0,32.8239,32.8404,32.7082,32.7082,936308.0
2017-04-27 15:00:00,39.59,39.71,39.54,39.57,1365474.0,32.7082,32.8074,32.6669,32.6917,1365474.0
2017-04-27 15:30:00,39.57,39.65,39.54,39.55,4416863.0,32.6917,32.7578,32.6669,32.6752,4416863.0
2017-04-28 09:30:00,39.5,39.54,39.26,39.33,2062047.0,32.6339,32.6669,32.4356,32.4934,2062047.0
2017-04-28 10:00:00,39.33,39.38,39.17,39.23,1052836.0,32.4934,32.5347,32.3612,32.4108,1052836.0
2017-04-28 10:30:00,39.24,39.4,39.23,39.3,1065522.0,32.4191,32.5513,32.4108,32.4686,1065522.0
2017-04-28 11:00:00,39.3,39.36,39.12,39.21,1036959.0,32.4686,32.5182,32.3199,32.3943,1036959.0
2017-04-28 11:30:00,39.2,39.21,39.09,39.1,867359.0,32.386,32.3943,32.2952,32.3034,867359.0
2017-04-28 12:00:00,39.1,39.17,39.02,39.09,889174.0,32.3034,32.3612,32.2373,32.2952,889174.0
2017-04-28 12:30:00,39.09,39.16,39.03,39.11,609142.0,32.2952,32.353,32.2456,32.3117,609142.0
2017-04-28 13:00:00,39.11,39.15,39.04,39.09,541258.0,32.3117,32.3447,32.2538,32.2952,541258.0
2017-04-28 13:30:00,39.08,39.12,39.03,39.05,433292.0,32.2869,32.3199,32.2456,32.2621,433292.0
2017-04-28 14:00:00,39.04,39.1,38.99,39.03,915110.0,32.2538,32.3034,32.2125,32.2456,915110.0
2017-04-28 14:30:00,39.04,39.09,39.01,39.02,780191.0,32.2538,32.2952,32.2291,32.2373,780191.0
2017-04-28 15:00:00,39.02,39.11,38.99,39.05,1089284.0,32.2373,32.3117,32.2125,32.2621,1089284.0
2017-04-28 15:30:00,39.05,39.23,39.04,39.19,4348069.0,32.2621,32.4108,32.2538,32.3778,4348069.0
2017-05-01 09:30:00,39.42,39.45,39.06,39.07,1530487.0,32.5678,32.5926,32.2704,32.2786,1530487.0
2017-05-01 10:00:00,39.06,39.22,39.02,39.21,811863.0,32.2704,32.4026,32.2373,32.3943,811863.0
2017-05-01 10:30:00,39.21,39.25,39.18,39.21,772696.0,32.3943,32.4273,32.3695,32.3943,772696.0
2017-05-01 11:00:00,39.22,39.22,39.04,39.04,714552.0,32.4026,32.4026,32.2538,32.2538,714552.0
2017-05-01 11:30:00,39.05,39.14,39.04,39.08,869324.0,32.2621,32.3365,32.2538,32.2869,869324.0
2017-05-01 12:00:00,39.08,39.1,39.01,39.04,676030.0,32.2869,32.3034,32.2291,32.2538,676030.0
2017-05-01 12:30:00,39.05,39.1,38.99,39.05,674666.0,32.2621,32.3034,32.2125,32.2621,674666.0
2017-05-01 13:00:00,39.05,39.12,39.04,39.08,487107.0,32.2621,32.3199,32.2538,32.2869,487107.0
2017-05-01 13:30:00,39.08,39.09,39.0,39.07,595624.0,32.2869,32.2952,32.2208,32.2786,595624.0
2017-05-01 14:00:00,39.07,39.14,39.06,39.11,612084.0,32.2786,32.3365,32.2704,32.3117,612084.0
2017-05-01 14:30:00,39.11,39.16,39.08,39.15,778364.0,32.3117,32.353,32.2869,32.3447,778364.0
2017-05-01 15:00:00,39.15,39.2,39.13,39.2,902460.0,32.3447,32.386,32.3282,32.386,902460.0
2017-05-01 15:30:00,39.2,39.29,39.17,39.19,3403895.0,32.386,32.4604,32.3612,32.3778,3403895.0
2017-05-02 09:30:00,39.23,39.32,39.08,39.12,1294894.0,32.4108,32.4852,32.2869,32.3199,1294894.0
2017-05-02 10:00:00,39.12,39.31,39.11,39.24,1169876.0,32.3199,32.4769,32.3117,32.4191,1169876.0
2017-05-02 10:30:00,39.25,39.28,39.06,39.12,1152738.0,32.4273,32.4521,32.2704,32.3199,1152738.0
2017-05-02 11:00:00,39.12,39.14,39.07,39.13,773803.0,32.3199,32.3365,32.2786,32.3282,773803.0
2017-05-02 11:30:00,39.13,39.17,39.11,39.15,810518.0,32.3282,32.3612,32.3117,32.3447,810518.0
2017-05-02 12:00:00,39.15,39.24,39.1,39.17,642357.0,32.3447,32.4191,32.3034,32.3612,642357.0
2017-05-02 12:30:00,39.17,39.2,39.14,39.19,667823.0,32.3612,32.386,32.3365,32.3778,667823.0
2017-05-02 13:00:00,39.18,39.19,39.13,39.16,838069.0,32.3695,32.3778,32.3282,32.353,838069.0
2017-05-02 13:30:00,39.15,39.17,39.14,39.17,701853.0,32.3447,32.3612,32.3365,32.3612,701853.0
2017-05-02 14:00:00,39.17,39.21,39.15,39.2,843706.0,32.3612,32.3943,32.3447,32.386,843706.0
2017-05-02 14:30:00,39.2,39.25,39.17,39.23,1038803.0,32.386,32.4273,32.3612,32.4108,1038803.0
2017-05-02 15:00:00,39.23,39.29,39.22,39.26,889681.0,32.4108,32.4604,32.4026,32.4356,889681.0
2017-05-02 15:30:00,39.26,39.35,39.24,39.34,2030103.0,32.4356,32.51,32.4191,32.5017,2030103.0
2017-05-03 09:30:00,39.43,39.45,39.2,39.23,1557764.0,32.5761,32.5926,32.386,32.4108,1557764.0
2017-05-03 10:00:00,39.23,39.27,39.08,39.12,1096279.0,32.4108,32.4439,32.2869,32.3199,1096279.0
2017-05-03 10:30:00,39.13,39.17,38.94,38.95,1441736.0,32.3282,32.3612,32.1712,32.1795,1441736.0
2017-05-03 11:00:00,38.96,38.96,38.75,38.77,1686858.0,32.1878,32.1878,32.0143,32.0308,1686858.0
2017-05-03 11:30:00,38.77,38.87,38.65,38.74,1568329.0,32.0308,32.1134,31.9316,32.006,1568329.0
2017-05-03 12:00:00,38.73,38.76,38.57,38.63,1255772.0,31.9977,32.0225,31.8655,31.9151,1255772.0
2017-05-03 12:30:00,38.63,38.64,38.53,38.58,1275791.0,31.9151,31.9234,31.8325,31.8738,1275791.0
2017-05-03 13:00:00,38.59,38.59,38.36,38.44,1366182.0,31.8821,31.8821,31.692,31.7581,1366182.0
2017-05-03 13:30:00,38.43,38.44,38.26,38.27,1495441.0,31.7499,31.7581,31.6094,31.6177,1495441.0
2017-05-03 14:00:00,38.27,38.42,38.22,38.25,1592931.0,31.6177,31.7416,31.5764,31.6012,1592931.0
2017-05-03 14:30:00,38.24,38.46,38.16,38.42,2018357.0,31.5929,31.7747,31.5268,31.7416,2018357.0
2017-05-03 15:00:00,38.41,38.41,38.29,38.37,1537110.0,31.7334,31.7334,31.6342,31.7003,1537110.0
2017-05-03 15:30:00,38.37,38.58,38.36,38.52,4802179.0,31.7003,31.8738,31.692,31.8242,4802179.0
2017-05-04 09:30:00,38.38,38.39,37.9,38.16,3818484.0,31.7086,31.7168,31.312,31.5268,3818484.0
2017-05-04 10:00:00,38.16,38.67,38.12,38.41,2174996.0,31.5268,31.9482,31.4938,31.7334,2174996.0
2017-05-04 10:30:00,38.42,38.44,38.19,38.26,901223.0,31.7416,31.7581,31.5516,31.6094,901223.0
2017-05-04 11:00:00,38.26,38.36,38.21,38.36,755661.0,31.6094,31.692,31.5681,31.692,755661.0
2017-05-04 11:30:00,38.36,38.42,38.33,38.37,683149.0,31.692,31.7416,31.6673,31.7003,683149.0
2017-05-04 12:00:00,38.37,38.39,38.29,38.36,696875.0,31.7003,31.7168,31.6342,31.692,696875.0
2017-05-04 12:30:00,38.36,38.4,38.3,38.35,516982.0,31.692,31.7251,31.6425,31.6838,516982.0
2017-05-04 13:00:00,38.34,38.38,38.28,38.34,693450.0,31.6755,31.7086,31.626,31.6755,693450.0
2017-05-04 13:30:00,38.34,38.36,38.29,38.3,470879.0,31.6755,31.692,31.6342,31.6425,470879.0
2017-05-04 14:00:00,38.3,38.35,38.24,38.32,549773.0,31.6425,31.6838,31.5929,31.659,549773.0
2017-05-04 14:30:00,38.31,38.34,38.25,38.28,735243.0,31.6507,31.6755,31.6012,31.626,735243.0
2017-05-04 15:00:00,38.29,38.32,38.26,38.28,759465.0,31.6342,31.659,31.6094,31.626,759465.0
2017-05-04 15:30:00,38.29,38.31,38.26,38.29,2283881.0,31.6342,31.6507,31.6094,31.6342,2283881.0
2017-05-05 09:30:00,38.53,38.53,38.27,38.45,1459046.0,31.8325,31.8325,31.6177,31.7664,1459046.0
2017-05-05 10:00:00,38.44,38.59,38.44,38.48,1138402.0,31.7581,31.8821,31.7581,31.7912,1138402.0
2017-05-05 10:30:00,38.48,38.55,38.39,38.53,1102237.0,31.7912,31.849,31.7168,31.8325,1102237.0
2017-05-05 11:00:00,38.54,38.57,38.45,38.48,796073.0,31.8408,31.8655,31.7664,31.7912,796073.0
2017-05-05 11:30:00,38.48,38.61,38.47,38.61,867236.0,31.7912,31.8986,31.7829,31.8986,867236.0
2017-05-05 12:00:00,38.59,38.61,38.51,38.54,574205.0,31.8821,31.8986,31.816,31.8408,574205.0
2017-05-05 12:30:00,38.54,38.61,38.51,38.6,578112.0,31.8408,31.8986,31.816,31.8903,578112.0
2017-05-05 13:00:00,38.61,38.76,38.6,38.74,917806.0,31.8986,32.0225,31.8903,32.006,917806.0
2017-05-05 13:30:00,38.75,38.83,38.71,38.83,868038.0,32.0143,32.0803,31.9812,32.0803,868038.0
2017-05-05 14:00:00,38.83,38.94,38.82,38.93,1006255.0,32.0803,32.1712,32.0721,32.163,1006255.0
2017-05-05 14:30:00,38.93,39.0,38.88,38.94,1135807.0,32.163,32.2208,32.1217,32.1712,1135807.0
2017-05-05 15:00:00,38.94,39.0,38.91,38.99,1167518.0,32.1712,32.2208,32.1464,32.2125,1167518.0
2017-05-05 15:30:00,38.99,39.02,38.96,39.02,3255891.0,32.2125,32.2373,32.1878,32.2373,3255891.0
2017-05-08 09:30:00,39.33,39.36,39.03,39.05,2381523.0,32.4934,32.5182,32.2456,32.2621,2381523.0
2017-05-08 10:00:00,39.05,39.12,38.9,38.95,1387491.0,32.2621,32.3199,32.1382,32.1795,1387491.0
2017-05-08 10:30:00,38.96,38.97,38.85,38.86,1125894.0,32.1878,32.196,32.0969,32.1051,1125894.0
2017-05-08 11:00:00,38.86,38.93,38.78,38.81,736254.0,32.1051,32.163,32.039,32.0638,736254.0
2017-05-08 11:30:00,38.8,38.95,38.8,38.92,767005.0,32.0556,32.1795,32.0556,32.1547,767005.0
2017-05-08 12:00:00,38.92,39.01,38.89,39.01,691038.0,32.1547,32.2291,32.1299,32.2291,691038.0
2017-05-08 12:30:00,39.01,39.11,39.0,39.02,882616.0,32.2291,32.3117,32.2208,32.2373,882616.0
2017-05-08 13:00:00,39.02,39.11,39.02,39.03,880761.0,32.2373,32.3117,32.2373,32.2456,880761.0
2017-05-08 13:30:00,39.03,39.07,39.0,39.06,561611.0,32.2456,32.2786,32.2208,32.2704,561611.0
2017-05-08 14:00:00,39.05,39.11,39.01,39.1,685157.0,32.2621,32.3117,32.2291,32.3034,685157.0
2017-05-08 14:30:00,39.1,39.14,39.08,39.11,897047.0,32.3034,32.3365,32.2869,32.3117,897047.0
2017-05-08 15:00:00,39.1,39.16,39.1,39.16,1153286.0,32.3034,32.353,32.3034,32.353,1153286.0
2017-05-08 15:30:00,39.16,39.21,39.13,39.2,3086922.0,32.353,32.3943,32.3282,32.386,3086922.0
2017-05-09 09:30:00,39.19,39.25,38.92,39.24,1293195.0,32.3778,32.4273,32.1547,32.4191,1293195.0
2017-05-09 10:00:00,39.23,39.28,39.06,39.14,651017.0,32.4108,32.4521,32.2704,32.3365,651017.0
2017-05-09 10:30:00,39.14,39.2,39.04,39.04,965505.0,32.3365,32.386,32.2538,32.2538,965505.0
2017-05-09 11:00:00,39.05,39.07,38.91,38.98,785057.0,32.2621,32.2786,32.1464,32.2043,785057.0
2017-05-09 11:30:00,38.97,38.98,38.91,38.93,454439.0,32.196,32.2043,32.1464,32.163,454439.0
2017-05-09 12:00:00,38.92,39.01,38.9,38.97,417196.0,32.1547,32.2291,32.1382,32.196,417196.0
2017-05-09 12:30:00,38.97,38.97,38.87,38.91,310220.0,32.196,32.196,32.1134,32.1464,310220.0
2017-05-09 13:00:00,38.91,38.92,38.83,38.87,421491.0,32.1464,32.1547,32.0803,32.1134,421491.0
2017-05-09 13:30:00,38.87,38.94,38.84,38.92,368626.0,32.1134,32.1712,32.0886,32.1547,368626.0
2017-05-09 14:00:00,38.92,38.96,38.87,38.92,559302.0,32.1547,32.1878,32.1134,32.1547,559302.0
2017-05-09 14:30:00,38.92,39.01,38.92,38.98,716082.0,32.1547,32.2291,32.1547,32.2043,716082.0
2017-05-09 15:00:00,38.98,39.12,38.98,39.11,1149686.0,32.2043,32.3199,32.2043,32.3117,1149686.0
2017-05-09 15:30:00,39.12,39.12,39.0,39.08,2640138.0,32.3199,32.3199,32.2208,32.2869,2640138.0
2017-05-10 09:30:00,39.02,39.04,38.81,38.99,1141685.0,32.2373,32.2538,32.0638,32.2125,1141685.0
2017-05-10 10:00:00,38.98,39.05,38.86,38.93,1036829.0,32.2043,32.2621,32.1051,32.163,1036829.0
2017-05-10 10:30:00,38.94,39.01,38.83,38.84,951577.0,32.1712,32.2291,32.0803,32.0886,951577.0
2017-05-10 11:00:00,38.83,38.92,38.78,38.86,1015379.0,32.0803,32.1547,32.039,32.1051,1015379.0
2017-05-10 11:30:00,38.87,38.98,38.86,38.94,627341.0,32.1134,32.2043,32.1051,32.1712,627341.0
2017-05-10 12:00:00,38.94,38.96,38.89,38.92,575048.0,32.1712,32.1878,32.1299,32.1547,575048.0
2017-05-10 12:30:00,38.92,38.96,38.89,38.95,371823.0,32.1547,32.1878,32.1299,32.1795,371823.0
2017-05-10 13:00:00,38.95,39.02,38.94,38.98,513614.0,32.1795,32.2373,32.1712,32.2043,513614.0
2017-05-10 13:30:00,38.98,39.01,38.96,38.98,346423.0,32.2043,32.2291,32.1878,32.2043,346423.0
2017-05-10 14:00:00,38.98,39.01,38.96,39.01,612949.0,32.2043,32.2291,32.1878,32.2291,612949.0
2017-05-10 14:30:00,39.0,39.03,38.99,38.99,505653.0,32.2208,32.2456,32.2125,32.2125,505653.0
2017-05-10 15:00:00,39.0,39.07,38.99,39.04,562914.0,32.2208,32.2786,32.2125,32.2538,562914.0
2017-05-10 15:30:00,39.03,39.1,39.0,39.09,2649046.0,32.2456,32.3034,32.2208,32.2952,2649046.0
2017-05-11 09:30:00,39.06,39.18,38.85,39.15,1262028.0,32.2704,32.3695,32.0969,32.3447,1262028.0
2017-05-11 10:00:00,39.15,39.16,39.01,39.1,1043803.0,32.3447,32.353,32.2291,32.3034,1043803.0
2017-05-11 10:30:00,39.09,39.17,39.02,39.16,883124.0,32.2952,32.3612,32.2373,32.353,883124.0
2017-05-11 11:00:00,39.16,39.27,39.13,39.21,741033.0,32.353,32.4439,32.3282,32.3943,741033.0
2017-05-11 11:30:00,39.2,39.25,39.11,39.12,647121.0,32.386,32.4273,32.3117,32.3199,647121.0
2017-05-11 12:00:00,39.13,39.26,39.12,39.22,690791.0,32.3282,32.4356,32.3199,32.4026,690791.0
2017-05-11 12:30:00,39.22,39.3,39.22,39.28,752985.0,32.4026,32.4686,32.4026,32.4521,752985.0
2017-05-11 13:00:00,39.27,39.32,39.24,39.26,518981.0,32.4439,32.4852,32.4191,32.4356,518981.0
2017-05-11 13:30:00,39.27,39.31,39.24,39.29,642657.0,32.4439,32.4769,32.4191,32.4604,642657.0
2017-05-11 14:00:00,39.29,39.3,39.22,39.25,585196.0,32.4604,32.4686,32.4026,32.4273,585196.0
2017-05-11 14:30:00,39.25,39.25,39.2,39.21,526897.0,32.4273,32.4273,32.386,32.3943,526897.0
2017-05-11 15:00:00,39.22,39.26,39.21,39.23,878501.0,32.4026,32.4356,32.3943,32.4108,878501.0
2017-05-11 15:30:00,39.23,39.27,39.22,39.26,2594088.0,32.4108,32.4439,32.4026,32.4356,2594088.0
2017-05-12 09:30:00,39.17,39.23,39.03,39.07,2018923.0,32.3612,32.4108,32.2456,32.2786,2018923.0
2017-05-12 10:00:00,39.07,39.14,39.0,39.05,880946.0,32.2786,32.3365,32.2208,32.2621,880946.0
2017-05-12 10:30:00,39.04,39.06,38.94,38.94,1140324.0,32.2538,32.2704,32.1712,32.1712,1140324.0
2017-05-12 11:00:00,38.94,38.99,38.91,38.96,972643.0,32.1712,32.2125,32.1464,32.1878,972643.0
2017-05-12 11:30:00,38.97,39.0,38.93,39.0,349331.0,32.196,32.2208,32.163,32.2208,349331.0
2017-05-12 12:00:00,39.0,39.0,38.89,38.91,261526.0,32.2208,32.2208,32.1299,32.1464,261526.0
2017-05-12 12:30:00,38.91,38.95,38.89,38.93,331640.0,32.1464,32.1795,32.1299,32.163,331640.0
2017-05-12 13:00:00,38.94,38.94,38.91,38.94,236364.0,32.1712,32.1712,32.1464,32.1712,236364.0
2017-05-12 13:30:00,38.94,38.97,38.91,38.96,290933.0,32.1712,32.196,32.1464,32.1878,290933.0
2017-05-12 14:00:00,38.96,39.0,38.94,38.99,636801.0,32.1878,32.2208,32.1712,32.2125,636801.0
2017-05-12 14:30:00,38.99,39.0,38.91,38.91,413022.0,32.2125,32.2208,32.1464,32.1464,413022.0
2017-05-12 15:00:00,38.91,38.96,38.91,38.95,429019.0,32.1464,32.1878,32.1464,32.1795,429019.0
2017-05-12 15:30:00,38.95,38.99,38.91,38.97,2118742.0,32.1795,32.2125,32.1464,32.196,2118742.0
2017-05-15 09:30:00,38.89,39.04,38.87,39.02,886658.0,32.1299,32.2538,32.1134,32.2373,886658.0
2017-05-15 10:00:00,39.02,39.11,39.0,39.07,519803.0,32.2373,32.3117,32.2208,32.2786,519803.0
2017-05-15 10:30:00,39.07,39.12,39.04,39.09,680398.0,32.2786,32.3199,32.2538,32.2952,680398.0
2017-05-15 11:00:00,39.08,39.14,39.08,39.11,556151.0,32.2869,32.3365,32.2869,32.3117,556151.0
2017-05-15 11:30:00,39.11,39.15,39.04,39.05,374240.0,32.3117,32.3447,32.2538,32.2621,374240.0
2017-05-15 12:00:00,39.04,39.07,39.03,39.04,370624.0,32.2538,32.2786,32.2456,32.2538,370624.0
2017-05-15 12:30:00,39.05,39.12,39.03,39.1,321738.0,32.2621,32.3199,32.2456,32.3034,321738.0
2017-05-15 13:00:00,39.09,39.13,39.09,39.11,304131.0,32.2952,32.3282,32.2952,32.3117,304131.0
2017-05-15 13:30:00,39.11,39.14,39.1,39.12,308816.0,32.3117,32.3365,32.3034,32.3199,308816.0
2017-05-15 14:00:00,39.11,39.12,39.05,39.06,397270.0,32.3117,32.3199,32.2621,32.2704,397270.0
2017-05-15 14:30:00,39.06,39.08,38.98,39.02,569661.0,32.2704,32.2869,32.2043,32.2373,569661.0
2017-05-15 15:00:00,39.01,39.04,38.97,38.99,736731.0,32.2291,32.2538,32.196,32.2125,736731.0
2017-05-15 15:30:00,38.98,39.02,38.95,38.97,2040944.0,32.2043,32.2373,32.1795,32.196,2040944.0
2017-05-16 09:30:00,39.09,39.09,38.9,39.03,1386652.0,32.2952,32.2952,32.1382,32.2456,1386652.0
2017-05-16 10:00:00,39.01,39.06,38.93,38.94,784029.0,32.2291,32.2704,32.163,32.1712,784029.0
2017-05-16 10:30:00,38.95,38.97,38.8,38.8,788680.0,32.1795,32.196,32.0556,32.0556,788680.0
2017-05-16 11:00:00,38.8,38.81,38.72,38.76,837230.0,32.0556,32.0638,31.9895,32.0225,837230.0
2017-05-16 11:30:00,38.77,38.83,38.75,38.8,542250.0,32.0308,32.0803,32.0143,32.0556,542250.0
2017-05-16 12:00:00,38.8,38.82,38.73,38.79,806016.0,32.0556,32.0721,31.9977,32.0473,806016.0
2017-05-16 12:30:00,38.79,38.85,38.77,38.85,725253.0,32.0473,32.0969,32.0308,32.0969,725253.0
2017-05-16 13:00:00,38.84,38.85,38.79,38.8,414200.0,32.0886,32.0969,32.0473,32.0556,414200.0
2017-05-16 13:30:00,38.8,38.85,38.77,38.77,557458.0,32.0556,32.0969,32.0308,32.0308,557458.0
2017-05-16 14:00:00,38.77,38.8,38.71,38.73,695525.0,32.0308,32.0556,31.9812,31.9977,695525.0
2017-05-16 14:30:00,38.72,38.75,38.7,38.71,833322.0,31.9895,32.0143,31.9729,31.9812,833322.0
2017-05-16 15:00:00,38.72,38.75,38.69,38.73,1062841.0,31.9895,32.0143,31.9647,31.9977,1062841.0
2017-05-16 15:30:00,38.73,38.83,38.73,38.83,2373498.0,31.9977,32.0803,31.9977,32.0803,2373498.0
2017-05-17 09:30:00,38.68,38.74,38.47,38.52,1392937.0,31.9564,32.006,31.7829,31.8242,1392937.0
2017-05-17 10:00:00,38.52,38.55,38.46,38.5,1140497.0,31.8242,31.849,31.7747,31.8077,1140497.0
2017-05-17 10:30:00,38.49,38.54,38.35,38.39,1139893.0,31.7994,31.8408,31.6838,31.7168,1139893.0
2017-05-17 11:00:00,38.39,38.41,38.19,38.2,1125169.0,31.7168,31.7334,31.5516,31.5599,1125169.0
2017-05-17 11:30:00,38.2,38.29,38.17,38.25,769297.0,31.5599,31.6342,31.5351,31.6012,769297.0
2017-05-17 12:00:00,38.25,38.26,38.19,38.25,788954.0,31.6012,31.6094,31.5516,31.6012,788954.0
2017-05-17 12:30:00,38.25,38.32,38.24,38.29,653585.0,31.6012,31.659,31.5929,31.6342,653585.0
2017-05-17 13:00:00,38.29,38.29,38.18,38.24,902347.0,31.6342,31.6342,31.5433,31.5929,902347.0
2017-05-17 13:30:00,38.23,38.24,38.11,38.18,941687.0,31.5846,31.5929,31.4855,31.5433,941687.0
2017-05-17 14:00:00,38.17,38.24,38.11,38.14,1039507.0,31.5351,31.5929,31.4855,31.5103,1039507.0
2017-05-17 14:30:00,38.14,38.15,38.06,38.13,1145015.0,31.5103,31.5185,31.4442,31.502,1145015.0
2017-05-17 15:00:00,38.12,38.14,38.04,38.05,1884329.0,31.4938,31.5103,31.4277,31.4359,1884329.0
2017-05-17 15:30:00,38.05,38.11,37.92,38.1,4598360.0,31.4359,31.4855,31.3285,31.4772,4598360.0
2017-05-18 09:30:00,38.45,38.47,38.1,38.32,2024672.0,31.7664,31.7829,31.4772,31.659,2024672.0
2017-05-18 10:00:00,38.32,38.57,38.31,38.48,1133025.0,31.659,31.8655,31.6507,31.7912,1133025.0
2017-05-18 10:30:00,38.48,38.65,38.45,38.58,1042167.0,31.7912,31.9316,31.7664,31.8738,1042167.0
2017-05-18 11:00:00,38.58,38.67,38.57,38.61,1064289.0,31.8738,31.9482,31.8655,31.8986,1064289.0
2017-05-18 11:30:00,38.61,38.63,38.5,38.5,681776.0,31.8986,31.9151,31.8077,31.8077,681776.0
2017-05-18 12:00:00,38.51,38.53,38.39,38.5,1587071.0,31.816,31.8325,31.7168,31.8077,1587071.0
2017-05-18 12:30:00,38.5,38.6,38.45,38.48,1115657.0,31.8077,31.8903,31.7664,31.7912,1115657.0
2017-05-18 13:00:00,38.49,38.65,38.48,38.61,915598.0,31.7994,31.9316,31.7912,31.8986,915598.0
2017-05-18 13:30:00,38.61,38.77,38.59,38.73,886728.0,31.8986,32.0308,31.8821,31.9977,886728.0
2017-05-18 14:00:00,38.73,38.93,38.7,38.89,1452096.0,31.9977,32.163,31.9729,32.1299,1452096.0
2017-05-18 14:30:00,38.89,39.01,38.82,38.83,1587139.0,32.1299,32.2291,32.0721,32.0803,1587139.0
2017-05-18 15:00:00,38.84,38.86,38.79,38.82,1167492.0,32.0886,32.1051,32.0473,32.0721,1167492.0
2017-05-18 15:30:00,38.82,38.83,38.66,38.67,2567286.0,32.0721,32.0803,31.9399,31.9482,2567286.0
2017-05-19 09:30:00,38.33,38.79,38.2,38.75,3118747.0,31.6673,32.0473,31.5599,32.0143,3118747.0
2017-05-19 10:00:00,38.77,38.77,38.59,38.64,702185.0,32.0308,32.0308,31.8821,31.9234,702185.0
2017-05-19 10:30:00,38.65,38.77,38.6,38.66,964936.0,31.9316,32.0308,31.8903,31.9399,964936.0
2017-05-19 11:00:00,38.66,38.68,38.6,38.62,794356.0,31.9399,31.9564,31.8903,31.9069,794356.0
2017-05-19 11:30:00,38.63,38.69,38.61,38.63,650565.0,31.9151,31.9647,31.8986,31.9151,650565.0
2017-05-19 12:00:00,38.63,38.76,38.6,38.75,532931.0,31.9151,32.0225,31.8903,32.0143,532931.0
2017-05-19 12:30:00,38.75,38.8,38.71,38.75,502346.0,32.0143,32.0556,31.9812,32.0143,502346.0
2017-05-19 13:00:00,38.76,38.81,38.7,38.81,735617.0,32.0225,32.0638,31.9729,32.0638,735617.0
2017-05-19 13:30:00,38.81,38.83,38.77,38.79,380512.0,32.0638,32.0803,32.0308,32.0473,380512.0
2017-05-19 14:00:00,38.8,38.87,38.79,38.87,410793.0,32.0556,32.1134,32.0473,32.1134,410793.0
2017-05-19 14:30:00,38.87,38.9,38.82,38.84,602170.0,32.1134,32.1382,32.0721,32.0886,602170.0
2017-05-19 15:00:00,38.85,38.88,38.72,38.75,1413436.0,32.0969,32.1217,31.9895,32.0143,1413436.0
2017-05-19 15:30:00,38.76,38.85,38.73,38.84,4049298.0,32.0225,32.0969,31.9977,32.0886,4049298.0
2017-05-22 09:30:00,38.94,39.19,38.76,39.16,1127221.0,32.1712,32.3778,32.0225,32.353,1127221.0
2017-05-22 10:00:00,39.16,39.24,39.11,39.21,860352.0,32.353,32.4191,32.3117,32.3943,860352.0
2017-05-22 10:30:00,39.21,39.23,39.14,39.18,474293.0,32.3943,32.4108,32.3365,32.3695,474293.0
2017-05-22 11:00:00,39.18,39.19,39.12,39.16,570039.0,32.3695,32.3778,32.3199,32.353,570039.0
2017-05-22 11:30:00,39.16,39.25,39.13,39.25,541641.0,32.353,32.4273,32.3282,32.4273,541641.0
2017-05-22 12:00:00,39.25,39.34,39.2,39.31,446856.0,32.4273,32.5017,32.386,32.4769,446856.0
2017-05-22 12:30:00,39.31,39.42,39.29,39.37,783115.0,32.4769,32.5678,32.4604,32.5265,783115.0
2017-05-22 13:00:00,39.37,39.38,39.31,39.38,439752.0,32.5265,32.5347,32.4769,32.5347,439752.0
2017-05-22 13:30:00,39.38,39.41,39.35,39.41,546381.0,32.5347,32.5595,32.51,32.5595,546381.0
2017-05-22 14:00:00,39.41,39.44,39.39,39.44,566015.0,32.5595,32.5843,32.543,32.5843,566015.0
2017-05-22 14:30:00,39.44,39.5,39.43,39.48,687649.0,32.5843,32.6339,32.5761,32.6174,687649.0
2017-05-22 15:00:00,39.48,39.5,39.45,39.48,1114547.0,32.6174,32.6339,32.5926,32.6174,1114547.0
2017-05-22 15:30:00,39.48,39.56,39.45,39.48,2695921.0,32.6174,32.6835,32.5926,32.6174,2695921.0
2017-05-23 09:30:00,39.65,39.65,39.38,39.39,1223074.0,32.7578,32.7578,32.5347,32.543,1223074.0
2017-05-23 10:00:00,39.38,39.6,39.35,39.51,829001.0,32.5347,32.7165,32.51,32.6421,829001.0
2017-05-23 10:30:00,39.5,39.57,39.45,39.54,619635.0,32.6339,32.6917,32.5926,32.6669,619635.0
2017-05-23 11:00:00,39.55,39.72,39.54,39.72,722108.0,32.6752,32.8156,32.6669,32.8156,722108.0
2017-05-23 11:30:00,39.72,39.72,39.67,39.71,713209.0,32.8156,32.8156,32.7743,32.8074,713209.0
2017-05-23 12:00:00,39.7,39.87,39.69,39.77,672377.0,32.7991,32.9396,32.7909,32.857,672377.0
2017-05-23 12:30:00,39.77,39.86,39.73,39.75,1084392.0,32.857,32.9313,32.8239,32.8404,1084392.0
2017-05-23 13:00:00,39.75,39.83,39.73,39.78,680933.0,32.8404,32.9065,32.8239,32.8652,680933.0
2017-05-23 13:30:00,39.79,39.86,39.76,39.83,556342.0,32.8735,32.9313,32.8487,32.9065,556342.0
2017-05-23 14:00:00,39.83,39.83,39.75,39.77,918076.0,32.9065,32.9065,32.8404,32.857,918076.0
2017-05-23 14:30:00,39.77,39.8,39.69,39.73,1164678.0,32.857,32.8817,32.7909,32.8239,1164678.0
2017-05-23 15:00:00,39.73,39.73,39.68,39.7,770580.0,32.8239,32.8239,32.7826,32.7991,770580.0
2017-05-23 15:30:00,39.7,39.81,39.69,39.8,2755839.0,32.7991,32.89,32.7909,32.8817,2755839.0
2017-05-24 09:30:00,39.85,39.86,39.72,39.82,995755.0,32.923,32.9313,32.8156,32.8983,995755.0
2017-05-24 10:00:00,39.82,39.84,39.68,39.79,1022990.0,32.8983,32.9148,32.7826,32.8735,1022990.0
2017-05-24 10:30:00,39.79,39.85,39.73,39.81,721653.0,32.8735,32.923,32.8239,32.89,721653.0
2017-05-24 11:00:00,39.8,40.05,39.8,39.98,1115174.0,32.8817,33.0883,32.8817,33.0304,1115174.0
2017-05-24 11:30:00,39.99,40.16,39.98,40.16,707018.0,33.0387,33.1792,33.0304,33.1792,707018.0
2017-05-24 12:00:00,40.15,40.19,40.12,40.13,532609.0,33.1709,33.2039,33.1461,33.1544,532609.0
2017-05-24 12:30:00,40.14,40.27,40.12,40.21,988249.0,33.1626,33.27,33.1461,33.2205,988249.0
2017-05-24 13:00:00,40.21,40.22,40.08,40.13,868090.0,33.2205,33.2287,33.1131,33.1544,868090.0
2017-05-24 13:30:00,40.13,40.2,40.11,40.15,722399.0,33.1544,33.2122,33.1379,33.1709,722399.0
2017-05-24 14:00:00,40.15,40.24,40.12,40.23,1072575.0,33.1709,33.2453,33.1461,33.237,1072575.0
2017-05-24 14:30:00,40.23,40.24,40.14,40.19,1016980.0,33.237,33.2453,33.1626,33.2039,1016980.0
2017-05-24 15:00:00,40.19,40.25,40.16,40.25,1049052.0,33.2039,33.2535,33.1792,33.2535,1049052.0
2017-05-24 15:30:00,40.25,40.4,40.24,40.34,3837059.0,33.2535,33.3774,33.2453,33.3279,3837059.0
2017-05-25 09:30:00,40.55,40.56,40.23,40.34,5660414.0,33.5014,33.5096,33.237,33.3279,5660414.0
2017-05-25 10:00:00,40.34,40.41,40.27,40.34,1172577.0,33.3279,33.3857,33.27,33.3279,1172577.0
2017-05-25 10:30:00,40.33,40.46,40.27,40.46,1736532.0,33.3196,33.427,33.27,33.427,1736532.0
2017-05-25 11:00:00,40.46,40.57,40.45,40.54,1764661.0,33.427,33.5179,33.4187,33.4931,1764661.0
2017-05-25 11:30:00,40.54,40.61,40.5,40.53,815930.0,33.4931,33.5509,33.4601,33.4848,815930.0
2017-05-25 12:00:00,40.52,40.59,40.51,40.58,582946.0,33.4766,33.5344,33.4683,33.5262,582946.0
2017-05-25 12:30:00,40.58,40.65,40.57,40.62,601427.0,33.5262,33.584,33.5179,33.5592,601427.0
2017-05-25 13:00:00,40.62,40.65,40.59,40.62,610687.0,33.5592,33.584,33.5344,33.5592,610687.0
2017-05-25 13:30:00,40.61,40.75,40.59,40.74,640393.0,33.5509,33.6666,33.5344,33.6583,640393.0
2017-05-25 14:00:00,40.74,40.75,40.65,40.69,1267196.0,33.6583,33.6666,33.584,33.617,1267196.0
2017-05-25 14:30:00,40.69,40.8,40.47,40.48,3737329.0,33.617,33.7079,33.4353,33.4435,3737329.0
2017-05-25 15:00:00,40.49,40.5,40.29,40.35,3293691.0,33.4518,33.4601,33.2866,33.3361,3293691.0
2017-05-25 15:30:00,40.34,40.45,40.27,40.35,5834205.0,33.3279,33.4187,33.27,33.3361,5834205.0
2017-05-26 09:30:00,40.21,40.69,40.21,40.68,1086378.0,33.2205,33.617,33.2205,33.6088,1086378.0
2017-05-26 10:00:00,40.69,40.69,40.48,40.51,1159110.0,33.617,33.617,33.4435,33.4683,1159110.0
2017-05-26 10:30:00,40.52,40.6,40.49,40.56,553723.0,33.4766,33.5427,33.4518,33.5096,553723.0
2017-05-26 11:00:00,40.56,40.61,40.53,40.59,882432.0,33.5096,33.5509,33.4848,33.5344,882432.0
2017-05-26 11:30:00,40.59,40.61,40.56,40.6,552029.0,33.5344,33.5509,33.5096,33.5427,552029.0
2017-05-26 12:00:00,40.61,40.71,40.6,40.68,596001.0,33.5509,33.6336,33.5427,33.6088,596001.0
2017-05-26 12:30:00,40.68,40.7,40.64,40.7,368958.0,33.6088,33.6253,33.5757,33.6253,368958.0
2017-05-26 13:00:00,40.7,40.7,40.59,40.61,1231936.0,33.6253,33.6253,33.5344,33.5509,1231936.0
2017-05-26 13:30:00,40.61,40.68,40.57,40.63,1756274.0,33.5509,33.6088,33.5179,33.5675,1756274.0
2017-05-26 14:00:00,40.64,40.7,40.61,40.7,485677.0,33.5757,33.6253,33.5509,33.6253,485677.0
2017-05-26 14:30:00,40.7,40.85,40.62,40.8,931065.0,33.6253,33.7492,33.5592,33.7079,931065.0
2017-05-26 15:00:00,40.81,40.94,40.78,40.9,1404010.0,33.7162,33.8236,33.6914,33.7905,1404010.0
2017-05-26 15:30:00,40.9,40.99,40.86,40.91,3344779.0,33.7905,33.8649,33.7575,33.7988,3344779.0
2017-05-30 09:30:00,41.03,41.29,40.87,41.28,2198813.0,33.8979,34.1127,33.7657,34.1045,2198813.0
2017-05-30 10:00:00,41.28,41.62,41.27,41.54,2557296.0,34.1045,34.3854,34.0962,34.3193,2557296.0
2017-05-30 10:30:00,41.55,41.64,41.52,41.57,1948666.0,34.3275,34.4019,34.3028,34.3441,1948666.0
2017-05-30 11:00:00,41.56,41.59,41.28,41.29,2500057.0,34.3358,34.3606,34.1045,34.1127,2500057.0
2017-05-30 11:30:00,41.28,41.38,41.27,41.3,716453.0,34.1045,34.1871,34.0962,34.121,716453.0
2017-05-30 12:00:00,41.3,41.33,41.1,41.1,1437156.0,34.121,34.1458,33.9558,33.9558,1437156.0
2017-05-30 12:30:00,41.11,41.16,41.02,41.15,1011231.0,33.964,34.0053,33.8897,33.9971,1011231.0
2017-05-30 13:00:00,41.15,41.21,41.14,41.2,802012.0,33.9971,34.0466,33.9888,34.0384,802012.0
2017-05-30 13:30:00,41.2,41.21,41.11,41.19,540456.0,34.0384,34.0466,33.964,34.0301,540456.0
2017-05-30 14:00:00,41.2,41.27,41.17,41.22,796282.0,34.0384,34.0962,34.0136,34.0549,796282.0
2017-05-30 14:30:00,41.22,41.23,41.12,41.15,806922.0,34.0549,34.0632,33.9723,33.9971,806922.0
2017-05-30 15:00:00,41.15,41.18,41.06,41.1,1070370.0,33.9971,34.0219,33.9227,33.9558,1070370.0
2017-05-30 15:30:00,41.1,41.21,41.09,41.1,2613916.0,33.9558,34.0466,33.9475,33.9558,2613916.0
2017-05-31 09:30:00,41.11,41.27,41.1,41.16,1227865.0,33.964,34.0962,33.9558,34.0053,1227865.0
2017-05-31 10:00:00,41.17,41.25,41.07,41.22,1081867.0,34.0136,34.0797,33.931,34.0549,1081867.0
2017-05-31 10:30:00,41.22,41.3,41.13,41.17,712024.0,34.0549,34.121,33.9805,34.0136,712024.0
2017-05-31 11:00:00,41.16,41.28,41.13,41.25,1343850.0,34.0053,34.1045,33.9805,34.0797,1343850.0
2017-05-31 11:30:00,41.24,41.36,41.18,41.31,911678.0,34.0714,34.1706,34.0219,34.1293,911678.0
2017-05-31 12:00:00,41.32,41.46,41.3,41.42,1180594.0,34.1375,34.2532,34.121,34.2201,1180594.0
2017-05-31 12:30:00,41.43,41.49,41.4,41.42,909399.0,34.2284,34.278,34.2036,34.2201,909399.0
2017-05-31 13:00:00,41.42,41.46,41.37,41.41,970214.0,34.2201,34.2532,34.1788,34.2119,970214.0
2017-05-31 13:30:00,41.41,41.43,41.35,41.39,538372.0,34.2119,34.2284,34.1623,34.1954,538372.0
2017-05-31 14:00:00,41.39,41.43,41.33,41.42,637405.0,34.1954,34.2284,34.1458,34.2201,637405.0
2017-05-31 14:30:00,41.42,41.51,41.41,41.45,990260.0,34.2201,34.2945,34.2119,34.2449,990260.0
2017-05-31 15:00:00,41.45,41.52,41.41,41.5,827419.0,34.2449,34.3028,34.2119,34.2862,827419.0
2017-05-31 15:30:00,41.5,41.71,41.49,41.69,3366651.0,34.2862,34.4597,34.278,34.4432,3366651.0
2017-06-01 09:30:00,41.63,41.83,41.52,41.61,1431143.0,34.3936,34.5589,34.3028,34.3771,1431143.0
2017-06-01 10:00:00,41.61,41.64,41.47,41.49,1287529.0,34.3771,34.4019,34.2614,34.278,1287529.0
2017-06-01 10:30:00,41.48,41.6,41.47,41.54,1308822.0,34.2697,34.3689,34.2614,34.3193,1308822.0
2017-06-01 11:00:00,41.54,41.61,41.5,41.53,784878.0,34.3193,34.3771,34.2862,34.311,784878.0
2017-06-01 11:30:00,41.54,41.55,41.46,41.52,605993.0,34.3193,34.3275,34.2532,34.3028,605993.0
2017-06-01 12:00:00,41.52,41.58,41.49,41.51,509844.0,34.3028,34.3523,34.278,34.2945,509844.0
2017-06-01 12:30:00,41.51,41.57,41.5,41.55,616610.0,34.2945,34.3441,34.2862,34.3275,616610.0
2017-06-01 13:00:00,41.54,41.61,41.51,41.54,606393.0,34.3193,34.3771,34.2945,34.3193,606393.0
2017-06-01 13:30:00,41.55,41.57,41.5,41.51,553492.0,34.3275,34.3441,34.2862,34.2945,553492.0
2017-06-01 14:00:00,41.51,41.59,41.5,41.57,810322.0,34.2945,34.3606,34.2862,34.3441,810322.0
2017-06-01 14:30:00,41.56,41.59,41.54,41.55,695232.0,34.3358,34.3606,34.3193,34.3275,695232.0
2017-06-01 15:00:00,41.55,41.62,41.52,41.54,1142096.0,34.3275,34.3854,34.3028,34.3193,1142096.0
2017-06-01 15:30:00,41.55,41.69,41.52,41.67,4424793.0,34.3275,34.4432,34.3028,34.4267,4424793.0
2017-06-02 09:30:00,41.7,41.94,41.55,41.84,1160675.0,34.4515,34.6497,34.3275,34.5671,1160675.0
2017-06-02 10:00:00,41.84,42.17,41.82,42.05,1637048.0,34.5671,34.8398,34.5506,34.7406,1637048.0
2017-06-02 10:30:00,42.06,42.09,41.97,42.06,1052963.0,34.7489,34.7737,34.6745,34.7489,1052963.0
2017-06-02 11:00:00,42.05,42.07,42.0,42.07,489198.0,34.7406,34.7572,34.6993,34.7572,489198.0
2017-06-02 11:30:00,42.07,42.13,42.05,42.1,697695.0,34.7572,34.8067,34.7406,34.7819,697695.0
2017-06-02 12:00:00,42.09,42.1,41.95,41.96,2863483.0,34.7737,34.7819,34.658,34.6663,2863483.0
2017-06-02 12:30:00,41.95,41.97,41.85,41.87,733650.0,34.658,34.6745,34.5754,34.5919,733650.0
2017-06-02 13:00:00,41.86,41.94,41.86,41.93,499886.0,34.5837,34.6497,34.5837,34.6415,499886.0
2017-06-02 13:30:00,41.93,41.97,41.92,41.95,443110.0,34.6415,34.6745,34.6332,34.658,443110.0
2017-06-02 14:00:00,41.95,42.01,41.93,41.96,603083.0,34.658,34.7076,34.6415,34.6663,603083.0
2017-06-02 14:30:00,41.96,41.97,41.89,41.93,773462.0,34.6663,34.6745,34.6084,34.6415,773462.0
2017-06-02 15:00:00,41.94,42.02,41.9,42.01,1033984.0,34.6497,34.7158,34.6167,34.7076,1033984.0
2017-06-02 15:30:00,42.01,42.02,41.96,41.99,2778857.0,34.7076,34.7158,34.6663,34.6911,2778857.0
2017-06-05 09:30:00,42.11,42.18,41.59,41.59,1904158.0,34.7902,34.848,34.3606,34.3606,1904158.0
2017-06-05 10:00:00,41.6,41.68,41.59,41.61,1372463.0,34.3689,34.4349,34.3606,34.3771,1372463.0
2017-06-05 10:30:00,41.61,41.65,41.56,41.56,742089.0,34.3771,34.4102,34.3358,34.3358,742089.0
2017-06-05 11:00:00,41.57,41.65,41.54,41.62,615439.0,34.3441,34.4102,34.3193,34.3854,615439.0
2017-06-05 11:30:00,41.62,41.73,41.6,41.72,713222.0,34.3854,34.4763,34.3689,34.468,713222.0
2017-06-05 12:00:00,41.73,41.74,41.68,41.72,681753.0,34.4763,34.4845,34.4349,34.468,681753.0
2017-06-05 12:30:00,41.73,41.73,41.67,41.69,311064.0,34.4763,34.4763,34.4267,34.4432,311064.0
2017-06-05 13:00:00,41.68,41.7,41.64,41.64,377221.0,34.4349,34.4515,34.4019,34.4019,377221.0
2017-06-05 13:30:00,41.65,41.76,41.61,41.74,377140.0,34.4102,34.501,34.3771,34.4845,377140.0
2017-06-05 14:00:00,41.74,41.74,41.66,41.69,432939.0,34.4845,34.4845,34.4184,34.4432,432939.0
2017-06-05 14:30:00,41.7,41.75,41.69,41.74,451604.0,34.4515,34.4928,34.4432,34.4845,451604.0
2017-06-05 15:00:00,41.74,41.81,41.73,41.81,639783.0,34.4845,34.5423,34.4763,34.5423,639783.0
2017-06-05 15:30:00,41.81,41.85,41.77,41.79,2475258.0,34.5423,34.5754,34.5093,34.5258,2475258.0
2017-06-06 09:30:00,41.83,41.84,41.55,41.67,1307628.0,34.5589,34.5671,34.3275,34.4267,1307628.0
2017-06-06 10:00:00,41.66,41.8,41.63,41.76,996641.0,34.4184,34.5341,34.3936,34.501,996641.0
2017-06-06 10:30:00,41.76,41.8,41.72,41.79,1143630.0,34.501,34.5341,34.468,34.5258,1143630.0
2017-06-06 11:00:00,41.8,41.81,41.65,41.7,574718.0,34.5341,34.5423,34.4102,34.4515,574718.0
2017-06-06 11:30:00,41.7,41.77,41.7,41.74,522773.0,34.4515,34.5093,34.4515,34.4845,522773.0
2017-06-06 12:00:00,41.74,41.77,41.72,41.75,702960.0,34.4845,34.5093,34.468,34.4928,702960.0
2017-06-06 12:30:00,41.75,41.84,41.75,41.83,457875.0,34.4928,34.5671,34.4928,34.5589,457875.0
2017-06-06 13:00:00,41.83,41.83,41.69,41.8,414728.0,34.5589,34.5589,34.4432,34.5341,414728.0
2017-06-06 13:30:00,41.8,41.8,41.73,41.76,499802.0,34.5341,34.5341,34.4763,34.501,499802.0
2017-06-06 14:00:00,41.76,41.82,41.75,41.79,409281.0,34.501,34.5506,34.4928,34.5258,409281.0
2017-06-06 14:30:00,41.8,41.85,41.79,41.8,548833.0,34.5341,34.5754,34.5258,34.5341,548833.0
2017-06-06 15:00:00,41.79,41.83,41.74,41.74,614596.0,34.5258,34.5589,34.4845,34.4845,614596.0
2017-06-06 15:30:00,41.75,41.75,41.65,41.72,2158798.0,34.4928,34.4928,34.4102,34.468,2158798.0
2017-06-07 09:30:00,41.79,41.95,41.71,41.77,1069900.0,34.5258,34.658,34.4597,34.5093,1069900.0
2017-06-07 10:00:00,41.78,41.8,41.7,41.7,655082.0,34.5176,34.5341,34.4515,34.4515,655082.0
2017-06-07 10:30:00,41.71,41.77,41.64,41.65,712797.0,34.4597,34.5093,34.4019,34.4102,712797.0
2017-06-07 11:00:00,41.65,41.77,41.64,41.75,454966.0,34.4102,34.5093,34.4019,34.4928,454966.0
2017-06-07 11:30:00,41.76,41.78,41.73,41.75,316669.0,34.501,34.5176,34.4763,34.4928,316669.0
2017-06-07 12:00:00,41.74,41.79,41.72,41.77,829923.0,34.4845,34.5258,34.468,34.5093,829923.0
2017-06-07 12:30:00,41.77,41.84,41.71,41.78,507012.0,34.5093,34.5671,34.4597,34.5176,507012.0
2017-06-07 13:00:00,41.79,41.86,41.76,41.84,365961.0,34.5258,34.5837,34.501,34.5671,365961.0
2017-06-07 13:30:00,41.84,41.89,41.8,41.87,288001.0,34.5671,34.6084,34.5341,34.5919,288001.0
2017-06-07 14:00:00,41.87,41.96,41.86,41.9,432313.0,34.5919,34.6663,34.5837,34.6167,432313.0
2017-06-07 14:30:00,41.9,41.95,41.87,41.89,512591.0,34.6167,34.658,34.5919,34.6084,512591.0
2017-06-07 15:00:00,41.89,41.92,41.86,41.88,500136.0,34.6084,34.6332,34.5837,34.6002,500136.0
2017-06-07 15:30:00,41.88,41.96,41.84,41.88,1522575.0,34.6002,34.6663,34.5671,34.6002,1522575.0
2017-06-08 09:30:00,41.81,41.9,41.24,41.31,1823234.0,34.5423,34.6167,34.0714,34.1293,1823234.0
2017-06-08 10:00:00,41.31,41.34,40.98,41.28,2516387.0,34.1293,34.154,33.8566,34.1045,2516387.0
2017-06-08 10:30:00,41.27,41.44,41.21,41.39,1034261.0,34.0962,34.2367,34.0466,34.1954,1034261.0
2017-06-08 11:00:00,41.39,41.46,41.21,41.23,1113386.0,34.1954,34.2532,34.0466,34.0632,1113386.0
2017-06-08 11:30:00,41.23,41.31,41.19,41.27,978260.0,34.0632,34.1293,34.0301,34.0962,978260.0
2017-06-08 12:00:00,41.28,41.32,41.16,41.18,1425303.0,34.1045,34.1375,34.0053,34.0219,1425303.0
2017-06-08 12:30:00,41.18,41.18,40.91,40.98,1414115.0,34.0219,34.0219,33.7988,33.8566,1414115.0
2017-06-08 13:00:00,40.98,40.99,40.76,40.79,1330792.0,33.8566,33.8649,33.6749,33.6996,1330792.0
2017-06-08 13:30:00,40.79,40.92,40.78,40.85,1129592.0,33.6996,33.8071,33.6914,33.7492,1129592.0
2017-06-08 14:00:00,40.85,40.96,40.85,40.89,1177019.0,33.7492,33.8401,33.7492,33.7823,1177019.0
2017-06-08 14:30:00,40.89,40.92,40.81,40.89,1253182.0,33.7823,33.8071,33.7162,33.7823,1253182.0
2017-06-08 15:00:00,40.89,40.89,40.78,40.78,1733851.0,33.7823,33.7823,33.6914,33.6914,1733851.0
2017-06-08 15:30:00,40.78,40.95,40.73,40.94,4296803.0,33.6914,33.8318,33.6501,33.8236,4296803.0
2017-06-09 09:30:00,40.92,40.98,40.75,40.78,1785766.0,33.8071,33.8566,33.6666,33.6914,1785766.0
2017-06-09 10:00:00,40.79,40.82,40.77,40.79,1975560.0,33.6996,33.7244,33.6831,33.6996,1975560.0
2017-06-09 10:30:00,40.79,41.03,40.77,41.0,1239188.0,33.6996,33.8979,33.6831,33.8731,1239188.0
2017-06-09 11:00:00,41.0,41.0,40.81,40.9,863237.0,33.8731,33.8731,33.7162,33.7905,863237.0
2017-06-09 11:30:00,40.89,40.94,40.77,40.77,756502.0,33.7823,33.8236,33.6831,33.6831,756502.0
2017-06-09 12:00:00,40.77,40.89,40.75,40.88,656663.0,33.6831,33.7823,33.6666,33.774,656663.0
2017-06-09 12:30:00,40.89,41.0,40.87,40.98,596282.0,33.7823,33.8731,33.7657,33.8566,596282.0
2017-06-09 13:00:00,40.98,41.06,40.96,41.03,1010014.0,33.8566,33.9227,33.8401,33.8979,1010014.0
2017-06-09 13:30:00,41.03,41.03,40.83,40.89,627286.0,33.8979,33.8979,33.7327,33.7823,627286.0
2017-06-09 14:00:00,40.89,40.96,40.82,40.84,628811.0,33.7823,33.8401,33.7244,33.741,628811.0
2017-06-09 14:30:00,40.83,40.83,40.48,40.59,2162704.0,33.7327,33.7327,33.4435,33.5344,2162704.0
2017-06-09 15:00:00,40.59,40.69,40.55,40.68,1419072.0,33.5344,33.617,33.5014,33.6088,1419072.0
2017-06-09 15:30:00,40.67,40.72,40.55,40.69,3868517.0,33.6005,33.6418,33.5014,33.617,3868517.0
2017-06-12 09:30:00,40.56,41.52,40.56,41.37,2417737.0,33.5096,34.3028,33.5096,34.1788,2417737.0
2017-06-12 10:00:00,41.36,41.38,41.09,41.1,1713367.0,34.1706,34.1871,33.9475,33.9558,1713367.0
2017-06-12 10:30:00,41.09,41.15,40.78,40.82,1766482.0,33.9475,33.9971,33.6914,33.7244,1766482.0
2017-06-12 11:00:00,40.82,40.87,40.69,40.79,1007043.0,33.7244,33.7657,33.617,33.6996,1007043.0
2017-06-12 11:30:00,40.79,40.88,40.74,40.87,668265.0,33.6996,33.774,33.6583,33.7657,668265.0
2017-06-12 12:00:00,40.86,40.9,40.75,40.86,488636.0,33.7575,33.7905,33.6666,33.7575,488636.0
2017-06-12 12:30:00,40.86,40.92,40.76,40.78,584790.0,33.7575,33.8071,33.6749,33.6914,584790.0
2017-06-12 13:00:00,40.78,40.89,40.75,40.89,589833.0,33.6914,33.7823,33.6666,33.7823,589833.0
2017-06-12 13:30:00,40.89,40.91,40.77,40.78,468172.0,33.7823,33.7988,33.6831,33.6914,468172.0
2017-06-12 14:00:00,40.79,40.86,40.75,40.8,439625.0,33.6996,33.7575,33.6666,33.7079,439625.0
2017-06-12 14:30:00,40.81,40.91,40.78,40.78,560092.0,33.7162,33.7988,33.6914,33.6914,560092.0
2017-06-12 15:00:00,40.78,40.92,40.77,40.86,576045.0,33.6914,33.8071,33.6831,33.7575,576045.0
2017-06-12 15:30:00,40.86,40.98,40.84,40.98,1744886.0,33.7575,33.8566,33.741,33.8566,1744886.0
2017-06-13 09:30:00,40.79,41.17,40.78,41.16,1047411.0,33.6996,34.0136,33.6914,34.0053,1047411.0
2017-06-13 10:00:00,41.16,41.24,41.05,41.08,835935.0,34.0053,34.0714,33.9145,33.9392,835935.0
2017-06-13 10:30:00,41.08,41.26,41.08,41.21,737008.0,33.9392,34.088,33.9392,34.0466,737008.0
2017-06-13 11:00:00,41.2,41.21,41.11,41.16,758383.0,34.0384,34.0466,33.964,34.0053,758383.0
2017-06-13 11:30:00,41.16,41.22,41.13,41.21,655382.0,34.0053,34.0549,33.9805,34.0466,655382.0
2017-06-13 12:00:00,41.21,41.26,41.17,41.22,613750.0,34.0466,34.088,34.0136,34.0549,613750.0
2017-06-13 12:30:00,41.22,41.22,41.14,41.14,287812.0,34.0549,34.0549,33.9888,33.9888,287812.0
2017-06-13 13:00:00,41.15,41.27,41.14,41.24,544835.0,33.9971,34.0962,33.9888,34.0714,544835.0
2017-06-13 13:30:00,41.23,41.26,41.19,41.22,458873.0,34.0632,34.088,34.0301,34.0549,458873.0
2017-06-13 14:00:00,41.22,41.25,41.15,41.18,404264.0,34.0549,34.0797,33.9971,34.0219,404264.0
2017-06-13 14:30:00,41.18,41.2,41.09,41.15,466071.0,34.0219,34.0384,33.9475,33.9971,466071.0
2017-06-13 15:00:00,41.14,41.22,41.11,41.22,402004.0,33.9888,34.0549,33.964,34.0549,402004.0
2017-06-13 15:30:00,41.21,41.26,41.16,41.23,1746184.0,34.0466,34.088,34.0053,34.0632,1746184.0
2017-06-14 09:30:00,41.41,41.41,41.1,41.21,858270.0,34.2119,34.2119,33.9558,34.0466,858270.0
2017-06-14 10:00:00,41.21,41.29,41.08,41.12,534484.0,34.0466,34.1127,33.9392,33.9723,534484.0
2017-06-14 10:30:00,41.13,41.23,41.11,41.18,535012.0,33.9805,34.0632,33.964,34.0219,535012.0
2017-06-14 11:00:00,41.19,41.31,41.16,41.25,628542.0,34.0301,34.1293,34.0053,34.0797,628542.0
2017-06-14 11:30:00,41.26,41.29,41.17,41.29,460710.0,34.088,34.1127,34.0136,34.1127,460710.0
2017-06-14 12:00:00,41.29,41.32,41.24,41.28,351089.0,34.1127,34.1375,34.0714,34.1045,351089.0
2017-06-14 12:30:00,41.28,41.31,41.25,41.27,281560.0,34.1045,34.1293,34.0797,34.0962,281560.0
2017-06-14 13:00:00,41.27,41.35,41.26,41.3,296322.0,34.0962,34.1623,34.088,34.121,296322.0
2017-06-14 13:30:00,41.3,41.35,41.24,41.34,423058.0,34.121,34.1623,34.0714,34.154,423058.0
2017-06-14 14:00:00,41.34,41.37,41.23,41.33,678607.0,34.154,34.1788,34.0632,34.1458,678607.0
2017-06-14 14:30:00,41.32,41.38,41.13,41.16,1216196.0,34.1375,34.1871,33.9805,34.0053,1216196.0
2017-06-14 15:00:00,41.16,41.18,40.86,41.03,1809203.0,34.0053,34.0219,33.7575,33.8979,1809203.0
2017-06-14 15:30:00,41.04,41.13,40.98,41.1,2233469.0,33.9062,33.9805,33.8566,33.9558,2233469.0
2017-06-15 09:30:00,40.97,41.24,40.89,41.0,1349151.0,33.8484,34.0714,33.7823,33.8731,1349151.0
2017-06-15 10:00:00,41.0,41.1,40.99,41.04,2530561.0,33.8731,33.9558,33.8649,33.9062,2530561.0
2017-06-15 10:30:00,41.04,41.15,41.0,41.15,605746.0,33.9062,33.9971,33.8731,33.9971,605746.0
2017-06-15 11:00:00,41.16,41.41,41.15,41.4,528337.0,34.0053,34.2119,33.9971,34.2036,528337.0
2017-06-15 11:30:00,41.4,41.45,41.26,41.27,683003.0,34.2036,34.2449,34.088,34.0962,683003.0
2017-06-15 12:00:00,41.27,41.28,41.17,41.17,325313.0,34.0962,34.1045,34.0136,34.0136,325313.0
2017-06-15 12:30:00,41.17,41.27,41.15,41.26,457593.0,34.0136,34.0962,33.9971,34.088,457593.0
2017-06-15 13:00:00,41.27,41.37,41.26,41.31,536287.0,34.0962,34.1788,34.088,34.1293,536287.0
2017-06-15 13:30:00,41.32,41.36,41.3,41.34,396113.0,34.1375,34.1706,34.121,34.154,396113.0
2017-06-15 14:00:00,41.34,41.44,41.33,41.41,409682.0,34.154,34.2367,34.1458,34.2119,409682.0
2017-06-15 14:30:00,41.4,41.47,41.37,41.46,480763.0,34.2036,34.2614,34.1788,34.2532,480763.0
2017-06-15 15:00:00,41.46,41.51,41.44,41.49,534597.0,34.2532,34.2945,34.2367,34.278,534597.0
2017-06-15 15:30:00,41.49,41.52,41.41,41.46,1650609.0,34.278,34.3028,34.2119,34.2532,1650609.0
2017-06-16 09:30:00,41.17,41.35,40.86,40.92,9395939.0,34.0136,34.1623,33.7575,33.8071,9395939.0
2017-06-16 10:00:00,40.92,41.02,40.75,40.78,1535776.0,33.8071,33.8897,33.6666,33.6914,1535776.0
2017-06-16 10:30:00,40.78,40.87,40.71,40.83,1013999.0,33.6914,33.7657,33.6336,33.7327,1013999.0
2017-06-16 11:00:00,40.83,40.9,40.68,40.88,878413.0,33.7327,33.7905,33.6088,33.774,878413.0
2017-06-16 11:30:00,40.89,40.97,40.88,40.93,546653.0,33.7823,33.8484,33.774,33.8153,546653.0
2017-06-16 12:00:00,40.94,41.05,40.94,41.02,567465.0,33.8236,33.9145,33.8236,33.8897,567465.0
2017-06-16 12:30:00,41.02,41.08,40.98,41.02,454946.0,33.8897,33.9392,33.8566,33.8897,454946.0
2017-06-16 13:00:00,41.02,41.17,41.01,41.17,569973.0,33.8897,34.0136,33.8814,34.0136,569973.0
2017-06-16 13:30:00,41.16,41.23,41.13,41.19,739347.0,34.0053,34.0632,33.9805,34.0301,739347.0
2017-06-16 14:00:00,41.2,41.21,41.15,41.17,482928.0,34.0384,34.0466,33.9971,34.0136,482928.0
2017-06-16 14:30:00,41.17,41.21,41.12,41.14,619238.0,34.0136,34.0466,33.9723,33.9888,619238.0
2017-06-16 15:00:00,41.14,41.3,41.13,41.27,1189930.0,33.9888,34.121,33.9805,34.0962,1189930.0
2017-06-16 15:30:00,41.27,41.32,41.23,41.27,2481626.0,34.0962,34.1375,34.0632,34.0962,2481626.0
2017-06-19 09:30:00,41.42,41.45,41.2,41.41,1082956.0,34.2201,34.2449,34.0384,34.2119,1082956.0
2017-06-19 10:00:00,41.4,41.69,41.4,41.67,765608.0,34.2036,34.4432,34.2036,34.4267,765608.0
2017-06-19 10:30:00,41.66,41.87,41.65,41.85,873953.0,34.4184,34.5919,34.4102,34.5754,873953.0
2017-06-19 11:00:00,41.84,41.92,41.81,41.88,550053.0,34.5671,34.6332,34.5423,34.6002,550053.0
2017-06-19 11:30:00,41.88,41.88,41.8,41.84,438705.0,34.6002,34.6002,34.5341,34.5671,438705.0
2017-06-19 12:00:00,41.84,41.86,41.78,41.79,359237.0,34.5671,34.5837,34.5176,34.5258,359237.0
2017-06-19 12:30:00,41.78,41.79,41.73,41.73,292205.0,34.5176,34.5258,34.4763,34.4763,292205.0
2017-06-19 13:00:00,41.73,41.77,41.72,41.73,343582.0,34.4763,34.5093,34.468,34.4763,343582.0
2017-06-19 13:30:00,41.72,41.83,41.69,41.72,599188.0,34.468,34.5589,34.4432,34.468,599188.0
2017-06-19 14:00:00,41.72,41.73,41.65,41.67,437306.0,34.468,34.4763,34.4102,34.4267,437306.0
2017-06-19 14:30:00,41.66,41.78,41.65,41.72,503045.0,34.4184,34.5176,34.4102,34.468,503045.0
2017-06-19 15:00:00,41.72,41.8,41.7,41.72,1008101.0,34.468,34.5341,34.4515,34.468,1008101.0
2017-06-19 15:30:00,41.73,41.9,41.7,41.77,3542768.0,34.4763,34.6167,34.4515,34.5093,3542768.0
2017-06-20 09:30:00,40.5,41.01,39.92,40.84,5703818.0,33.4601,33.8814,32.9809,33.741,5703818.0
2017-06-20 10:00:00,40.84,40.89,40.62,40.65,2029160.0,33.741,33.7823,33.5592,33.584,2029160.0
2017-06-20 10:30:00,40.65,40.78,40.56,40.56,2390447.0,33.584,33.6914,33.5096,33.5096,2390447.0
2017-06-20 11:00:00,40.56,40.73,40.55,40.63,1497132.0,33.5096,33.6501,33.5014,33.5675,1497132.0
2017-06-20 11:30:00,40.62,40.65,40.52,40.58,1148303.0,33.5592,33.584,33.4766,33.5262,1148303.0
2017-06-20 12:00:00,40.57,40.65,40.49,40.5,1159496.0,33.5179,33.584,33.4518,33.4601,1159496.0
2017-06-20 12:30:00,40.5,40.62,40.49,40.61,1035928.0,33.4601,33.5592,33.4518,33.5509,1035928.0
2017-06-20 13:00:00,40.61,40.72,40.59,40.6,832001.0,33.5509,33.6418,33.5344,33.5427,832001.0
2017-06-20 13:30:00,40.61,40.66,40.56,40.59,617064.0,33.5509,33.5922,33.5096,33.5344,617064.0
2017-06-20 14:00:00,40.59,40.67,40.47,40.48,936579.0,33.5344,33.6005,33.4353,33.4435,936579.0
2017-06-20 14:30:00,40.47,40.49,40.35,40.37,1196543.0,33.4353,33.4518,33.3361,33.3527,1196543.0
2017-06-20 15:00:00,40.38,40.55,40.34,40.53,1935998.0,33.3609,33.5014,33.3279,33.4848,1935998.0
2017-06-20 15:30:00,40.52,40.52,40.35,40.38,4139788.0,33.4766,33.4766,33.3361,33.3609,4139788.0
2017-06-21 09:30:00,40.4,40.53,40.01,40.3,2336649.0,33.3774,33.4848,33.0552,33.2948,2336649.0
2017-06-21 10:00:00,40.3,40.35,40.24,40.29,1043212.0,33.2948,33.3361,33.2453,33.2866,1043212.0
2017-06-21 10:30:00,40.29,40.42,40.25,40.38,1092526.0,33.2866,33.394,33.2535,33.3609,1092526.0
2017-06-21 11:00:00,40.37,40.41,40.11,40.27,1542882.0,33.3527,33.3857,33.1379,33.27,1542882.0
2017-06-21 11:30:00,40.27,40.35,40.26,40.32,522265.0,33.27,33.3361,33.2618,33.3113,522265.0
2017-06-21 12:00:00,40.32,40.34,40.24,40.27,480234.0,33.3113,33.3279,33.2453,33.27,480234.0
2017-06-21 12:30:00,40.27,40.45,40.27,40.4,759202.0,33.27,33.4187,33.27,33.3774,759202.0
2017-06-21 13:00:00,40.4,40.52,40.3,40.33,2481761.0,33.3774,33.4766,33.2948,33.3196,2481761.0
2017-06-21 13:30:00,40.33,40.34,40.26,40.26,791849.0,33.3196,33.3279,33.2618,33.2618,791849.0
2017-06-21 14:00:00,40.27,40.36,40.23,40.33,1282959.0,33.27,33.3444,33.237,33.3196,1282959.0
2017-06-21 14:30:00,40.34,40.43,40.31,40.31,1654364.0,33.3279,33.4022,33.3031,33.3031,1654364.0
2017-06-21 15:00:00,40.31,40.34,40.26,40.31,1278957.0,33.3031,33.3279,33.2618,33.3031,1278957.0
2017-06-21 15:30:00,40.3,40.34,40.26,40.27,2665966.0,33.2948,33.3279,33.2618,33.27,2665966.0
2017-06-22 09:30:00,40.34,40.59,40.19,40.23,2245727.0,33.3279,33.5344,33.2039,33.237,2245727.0
2017-06-22 10:00:00,40.22,40.28,40.16,40.16,1262205.0,33.2287,33.2783,33.1792,33.1792,1262205.0
2017-06-22 10:30:00,40.16,40.38,40.16,40.35,2286086.0,33.1792,33.3609,33.1792,33.3361,2286086.0
2017-06-22 11:00:00,40.36,40.36,40.27,40.29,1490810.0,33.3444,33.3444,33.27,33.2866,1490810.0
2017-06-22 11:30:00,40.28,40.29,40.22,40.24,474111.0,33.2783,33.2866,33.2287,33.2453,474111.0
2017-06-22 12:00:00,40.24,40.25,40.14,40.18,384876.0,33.2453,33.2535,33.1626,33.1957,384876.0
2017-06-22 12:30:00,40.19,40.35,40.16,40.34,869281.0,33.2039,33.3361,33.1792,33.3279,869281.0
2017-06-22 13:00:00,40.34,40.42,40.27,40.27,622333.0,33.3279,33.394,33.27,33.27,622333.0
2017-06-22 13:30:00,40.27,40.28,40.19,40.21,494534.0,33.27,33.2783,33.2039,33.2205,494534.0
2017-06-22 14:00:00,40.2,40.21,40.06,40.09,919867.0,33.2122,33.2205,33.0965,33.1213,919867.0
2017-06-22 14:30:00,40.09,40.12,40.04,40.11,795345.0,33.1213,33.1461,33.08,33.1379,795345.0
2017-06-22 15:00:00,40.11,40.18,40.1,40.14,1047119.0,33.1379,33.1957,33.1296,33.1626,1047119.0
2017-06-22 15:30:00,40.14,40.16,39.92,39.94,3992544.0,33.1626,33.1792,32.9809,32.9974,3992544.0
2017-06-23 09:30:00,39.93,39.97,39.35,39.52,3128406.0,32.9891,33.0222,32.51,32.6504,3128406.0
2017-06-23 10:00:00,39.53,39.93,39.51,39.6,1927775.0,32.6587,32.9891,32.6421,32.7165,1927775.0
2017-06-23 10:30:00,39.6,39.7,39.57,39.63,1537345.0,32.7165,32.7991,32.6917,32.7413,1537345.0
2017-06-23 11:00:00,39.62,39.78,39.58,39.62,1577373.0,32.733,32.8652,32.7,32.733,1577373.0
2017-06-23 11:30:00,39.62,39.68,39.56,39.58,858405.0,32.733,32.7826,32.6835,32.7,858405.0
2017-06-23 12:00:00,39.58,39.6,39.47,39.52,882848.0,32.7,32.7165,32.6091,32.6504,882848.0
2017-06-23 12:30:00,39.52,39.68,39.51,39.56,605589.0,32.6504,32.7826,32.6421,32.6835,605589.0
2017-06-23 13:00:00,39.55,39.67,39.52,39.66,625504.0,32.6752,32.7743,32.6504,32.7661,625504.0
2017-06-23 13:30:00,39.66,39.68,39.58,39.59,568301.0,32.7661,32.7826,32.7,32.7082,568301.0
2017-06-23 14:00:00,39.6,39.63,39.55,39.58,584861.0,32.7165,32.7413,32.6752,32.7,584861.0
2017-06-23 14:30:00,39.58,39.61,39.51,39.57,705652.0,32.7,32.7248,32.6421,32.6917,705652.0
2017-06-23 15:00:00,39.56,39.59,39.46,39.47,1023146.0,32.6835,32.7082,32.6008,32.6091,1023146.0
2017-06-23 15:30:00,39.47,39.62,39.39,39.48,5839490.0,32.6091,32.733,32.543,32.6174,5839490.0
2017-06-26 09:30:00,39.68,39.68,39.35,39.5,2065567.0,32.7826,32.7826,32.51,32.6339,2065567.0
2017-06-26 10:00:00,39.5,39.51,39.18,39.3,2207943.0,32.6339,32.6421,32.3695,32.4686,2207943.0
2017-06-26 10:30:00,39.3,39.42,39.16,39.4,1754529.0,32.4686,32.5678,32.353,32.5513,1754529.0
2017-06-26 11:00:00,39.41,39.42,39.29,39.39,1291973.0,32.5595,32.5678,32.4604,32.543,1291973.0
2017-06-26 11:30:00,39.38,39.39,39.3,39.39,799956.0,32.5347,32.543,32.4686,32.543,799956.0
2017-06-26 12:00:00,39.39,39.57,39.37,39.53,1450726.0,32.543,32.6917,32.5265,32.6587,1450726.0
2017-06-26 12:30:00,39.53,39.61,39.49,39.56,754286.0,32.6587,32.7248,32.6256,32.6835,754286.0
2017-06-26 13:00:00,39.57,39.58,39.51,39.56,674681.0,32.6917,32.7,32.6421,32.6835,674681.0
2017-06-26 13:30:00,39.56,39.68,39.54,39.68,569610.0,32.6835,32.7826,32.6669,32.7826,569610.0
2017-06-26 14:00:00,39.67,39.67,39.55,39.58,554164.0,32.7743,32.7743,32.6752,32.7,554164.0
2017-06-26 14:30:00,39.59,39.75,39.56,39.72,602045.0,32.7082,32.8404,32.6835,32.8156,602045.0
2017-06-26 15:00:00,39.72,39.74,39.64,39.73,520221.0,32.8156,32.8322,32.7495,32.8239,520221.0
2017-06-26 15:30:00,39.73,39.74,39.56,39.59,2404347.0,32.8239,32.8322,32.6835,32.7082,2404347.0
2017-06-27 09:30:00,39.51,39.6,39.09,39.33,2984685.0,32.6421,32.7165,32.2952,32.4934,2984685.0
2017-06-27 10:00:00,39.34,39.35,39.24,39.27,1389285.0,32.5017,32.51,32.4191,32.4439,1389285.0
2017-06-27 10:30:00,39.27,39.48,39.25,39.46,1392541.0,32.4439,32.6174,32.4273,32.6008,1392541.0
2017-06-27 11:00:00,39.46,39.47,39.39,39.41,631291.0,32.6008,32.6091,32.543,32.5595,631291.0
2017-06-27 11:30:00,39.41,39.45,39.38,39.39,836384.0,32.5595,32.5926,32.5347,32.543,836384.0
2017-06-27 12:00:00,39.39,39.49,39.37,39.47,596828.0,32.543,32.6256,32.5265,32.6091,596828.0
2017-06-27 12:30:00,39.47,39.48,39.28,39.34,819239.0,32.6091,32.6174,32.4521,32.5017,819239.0
2017-06-27 13:00:00,39.34,39.45,39.3,39.45,799440.0,32.5017,32.5926,32.4686,32.5926,799440.0
2017-06-27 13:30:00,39.44,39.45,39.16,39.16,1241805.0,32.5843,32.5926,32.353,32.353,1241805.0
2017-06-27 14:00:00,39.17,39.29,39.11,39.26,1224286.0,32.3612,32.4604,32.3117,32.4356,1224286.0
2017-06-27 14:30:00,39.26,39.34,39.21,39.3,1234353.0,32.4356,32.5017,32.3943,32.4686,1234353.0
2017-06-27 15:00:00,39.3,39.35,39.25,39.26,889831.0,32.4686,32.51,32.4273,32.4356,889831.0
2017-06-27 15:30:00,39.26,39.31,39.18,39.25,5146971.0,32.4356,32.4769,32.3695,32.4273,5146971.0
2017-06-28 09:30:00,39.27,39.57,39.18,39.2,2541932.0,32.4439,32.6917,32.3695,32.386,2541932.0
2017-06-28 10:00:00,39.19,39.5,39.19,39.36,1158411.0,32.3778,32.6339,32.3778,32.5182,1158411.0
2017-06-28 10:30:00,39.34,39.63,39.34,39.55,1567505.0,32.5017,32.7413,32.5017,32.6752,1567505.0
2017-06-28 11:00:00,39.55,39.84,39.55,39.76,1349353.0,32.6752,32.9148,32.6752,32.8487,1349353.0
2017-06-28 11:30:00,39.77,40.0,39.73,39.9,1853909.0,32.857,33.047,32.8239,32.9644,1853909.0
2017-06-28 12:00:00,39.89,39.91,39.69,39.7,673823.0,32.9561,32.9726,32.7909,32.7991,673823.0
2017-06-28 12:30:00,39.7,39.86,39.68,39.82,539207.0,32.7991,32.9313,32.7826,32.8983,539207.0
2017-06-28 13:00:00,39.82,39.86,39.76,39.84,512561.0,32.8983,32.9313,32.8487,32.9148,512561.0
2017-06-28 13:30:00,39.84,39.87,39.81,39.82,415579.0,32.9148,32.9396,32.89,32.8983,415579.0
2017-06-28 14:00:00,39.83,39.85,39.77,39.83,831993.0,32.9065,32.923,32.857,32.9065,831993.0
2017-06-28 14:30:00,39.83,39.91,39.82,39.88,813115.0,32.9065,32.9726,32.8983,32.9478,813115.0
2017-06-28 15:00:00,39.87,39.93,39.83,39.91,715997.0,32.9396,32.9891,32.9065,32.9726,715997.0
2017-06-28 15:30:00,39.9,39.94,39.83,39.85,2345090.0,32.9644,32.9974,32.9065,32.923,2345090.0
2017-06-29 09:30:00,39.57,39.77,39.47,39.56,1404219.0,32.6917,32.857,32.6091,32.6835,1404219.0
2017-06-29 10:00:00,39.56,39.56,39.14,39.35,1653657.0,32.6835,32.6835,32.3365,32.51,1653657.0
2017-06-29 10:30:00,39.35,39.4,39.19,39.2,1041406.0,32.51,32.5513,32.3778,32.386,1041406.0
2017-06-29 11:00:00,39.2,39.28,38.87,38.9,1591014.0,32.386,32.4521,32.1134,32.1382,1591014.0
2017-06-29 11:30:00,38.91,38.94,38.72,38.77,1715531.0,32.1464,32.1712,31.9895,32.0308,1715531.0
2017-06-29 12:00:00,38.77,38.88,38.76,38.79,1332160.0,32.0308,32.1217,32.0225,32.0473,1332160.0
2017-06-29 12:30:00,38.8,38.85,38.66,38.7,1168806.0,32.0556,32.0969,31.9399,31.9729,1168806.0
2017-06-29 13:00:00,38.7,38.7,38.28,38.33,1737877.0,31.9729,31.9729,31.626,31.6673,1737877.0
2017-06-29 13:30:00,38.33,38.81,38.32,38.66,2655182.0,31.6673,32.0638,31.659,31.9399,2655182.0
2017-06-29 14:00:00,38.66,38.91,38.64,38.84,1498460.0,31.9399,32.1464,31.9234,32.0886,1498460.0
2017-06-29 14:30:00,38.84,38.86,38.7,38.76,1080278.0,32.0886,32.1051,31.9729,32.0225,1080278.0
2017-06-29 15:00:00,38.75,38.96,38.72,38.84,1322123.0,32.0143,32.1878,31.9895,32.0886,1322123.0
2017-06-29 15:30:00,38.84,39.02,38.83,38.88,3269587.0,32.0886,32.2373,32.0803,32.1217,3269587.0
2017-06-30 09:30:00,39.11,39.15,38.85,39.03,2340958.0,32.4424,32.4756,32.2268,32.3761,2340958.0
2017-06-30 10:00:00,39.03,39.03,38.75,38.93,869846.0,32.3761,32.3761,32.1438,32.2931,869846.0
2017-06-30 10:30:00,38.93,38.98,38.75,38.87,624501.0,32.2931,32.3346,32.1438,32.2433,624501.0
2017-06-30 11:00:00,38.86,38.97,38.86,38.91,573778.0,32.2351,32.3263,32.2351,32.2765,573778.0
2017-06-30 11:30:00,38.91,39.0,38.86,38.94,625659.0,32.2765,32.3512,32.2351,32.3014,625659.0
2017-06-30 12:00:00,38.93,39.11,38.9,39.11,771984.0,32.2931,32.4424,32.2682,32.4424,771984.0
2017-06-30 12:30:00,39.1,39.11,38.94,39.06,497657.0,32.4341,32.4424,32.3014,32.401,497657.0
2017-06-30 13:00:00,39.07,39.08,38.96,38.99,476712.0,32.4093,32.4175,32.318,32.3429,476712.0
2017-06-30 13:30:00,38.99,39.07,38.98,39.01,295603.0,32.3429,32.4093,32.3346,32.3595,295603.0
2017-06-30 14:00:00,39.02,39.13,39.0,39.08,635808.0,32.3678,32.459,32.3512,32.4175,635808.0
2017-06-30 14:30:00,39.08,39.09,39.04,39.08,614457.0,32.4175,32.4258,32.3844,32.4175,614457.0
2017-06-30 15:00:00,39.08,39.13,39.03,39.05,1196196.0,32.4175,32.459,32.3761,32.3927,1196196.0
2017-06-30 15:30:00,39.05,39.09,38.92,38.93,3732285.0,32.3927,32.4258,32.2848,32.2931,3732285.0
2017-07-03 09:30:00,39.08,39.25,38.99,39.0,1462844.0,32.4175,32.5586,32.3429,32.3512,1462844.0
2017-07-03 10:00:00,39.0,39.05,38.83,38.91,1201411.0,32.3512,32.3927,32.2102,32.2765,1201411.0
2017-07-03 10:30:00,38.91,38.92,38.73,38.74,866603.0,32.2765,32.2848,32.1272,32.1355,866603.0
2017-07-03 11:00:00,38.73,38.79,38.69,38.71,892641.0,32.1272,32.177,32.094,32.1106,892641.0
2017-07-03 11:30:00,38.71,38.78,38.58,38.61,928633.0,32.1106,32.1687,32.0028,32.0277,928633.0
2017-07-03 12:00:00,38.62,38.62,38.41,38.55,1261710.0,32.036,32.036,31.8618,31.9779,1261710.0
2017-07-03 12:30:00,38.54,38.55,38.32,38.33,2438653.0,31.9696,31.9779,31.7871,31.7954,2438653.0
2017-07-05 09:30:00,38.51,38.61,38.29,38.48,3506006.0,31.9447,32.0277,31.7622,31.9198,3506006.0
2017-07-05 10:00:00,38.48,38.5,38.38,38.44,1934887.0,31.9198,31.9364,31.8369,31.8867,1934887.0
2017-07-05 10:30:00,38.44,38.6,38.43,38.58,1405325.0,31.8867,32.0194,31.8784,32.0028,1405325.0
2017-07-05 11:00:00,38.58,38.64,38.49,38.5,1185273.0,32.0028,32.0526,31.9281,31.9364,1185273.0
2017-07-05 11:30:00,38.5,38.52,38.45,38.5,674981.0,31.9364,31.953,31.895,31.9364,674981.0
2017-07-05 12:00:00,38.5,38.54,38.48,38.5,899210.0,31.9364,31.9696,31.9198,31.9364,899210.0
2017-07-05 12:30:00,38.5,38.54,38.47,38.5,515832.0,31.9364,31.9696,31.9115,31.9364,515832.0
2017-07-05 13:00:00,38.5,38.61,38.49,38.59,920533.0,31.9364,32.0277,31.9281,32.0111,920533.0
2017-07-05 13:30:00,38.59,38.61,38.48,38.53,840604.0,32.0111,32.0277,31.9198,31.9613,840604.0
2017-07-05 14:00:00,38.53,38.61,38.48,38.59,960327.0,31.9613,32.0277,31.9198,32.0111,960327.0
2017-07-05 14:30:00,38.58,38.67,38.57,38.6,957941.0,32.0028,32.0774,31.9945,32.0194,957941.0
2017-07-05 15:00:00,38.6,38.71,38.55,38.71,837989.0,32.0194,32.1106,31.9779,32.1106,837989.0
2017-07-05 15:30:00,38.7,38.77,38.7,38.71,2239837.0,32.1023,32.1604,32.1023,32.1106,2239837.0
2017-07-06 09:30:00,38.51,38.56,38.3,38.38,1390146.0,31.9447,31.9862,31.7705,31.8369,1390146.0
2017-07-06 10:00:00,38.38,38.43,38.14,38.26,1404415.0,31.8369,31.8784,31.6378,31.7373,1404415.0
2017-07-06 10:30:00,38.25,38.38,38.23,38.26,618917.0,31.729,31.8369,31.7125,31.7373,618917.0
2017-07-06 11:00:00,38.27,38.32,38.21,38.27,835256.0,31.7456,31.7871,31.6959,31.7456,835256.0
2017-07-06 11:30:00,38.27,38.47,38.27,38.37,1026003.0,31.7456,31.9115,31.7456,31.8286,1026003.0
2017-07-06 12:00:00,38.37,38.49,38.33,38.34,520899.0,31.8286,31.9281,31.7954,31.8037,520899.0
2017-07-06 12:30:00,38.34,38.55,38.34,38.5,366681.0,31.8037,31.9779,31.8037,31.9364,366681.0
2017-07-06 13:00:00,38.51,38.59,38.5,38.55,328946.0,31.9447,32.0111,31.9364,31.9779,328946.0
2017-07-06 13:30:00,38.55,38.56,38.39,38.46,518084.0,31.9779,31.9862,31.8452,31.9032,518084.0
2017-07-06 14:00:00,38.47,38.52,38.41,38.44,487708.0,31.9115,31.953,31.8618,31.8867,487708.0
2017-07-06 14:30:00,38.43,38.44,38.35,38.42,572730.0,31.8784,31.8867,31.812,31.8701,572730.0
2017-07-06 15:00:00,38.42,38.45,38.24,38.25,928366.0,31.8701,31.895,31.7208,31.729,928366.0
2017-07-06 15:30:00,38.25,38.29,38.18,38.25,2211211.0,31.729,31.7622,31.671,31.729,2211211.0
2017-07-07 09:30:00,38.3,38.5,38.25,38.5,2166633.0,31.7705,31.9364,31.729,31.9364,2166633.0
2017-07-07 10:00:00,38.5,38.57,38.37,38.49,1161170.0,31.9364,31.9945,31.8286,31.9281,1161170.0
2017-07-07 10:30:00,38.49,38.54,38.45,38.48,1033580.0,31.9281,31.9696,31.895,31.9198,1033580.0
2017-07-07 11:00:00,38.48,38.56,38.42,38.53,826867.0,31.9198,31.9862,31.8701,31.9613,826867.0
2017-07-07 11:30:00,38.54,38.58,38.49,38.5,712828.0,31.9696,32.0028,31.9281,31.9364,712828.0
2017-07-07 12:00:00,38.5,38.54,38.45,38.49,773587.0,31.9364,31.9696,31.895,31.9281,773587.0
2017-07-07 12:30:00,38.48,38.49,38.44,38.48,371505.0,31.9198,31.9281,31.8867,31.9198,371505.0
2017-07-07 13:00:00,38.48,38.57,38.47,38.56,525638.0,31.9198,31.9945,31.9115,31.9862,525638.0
2017-07-07 13:30:00,38.56,38.74,38.56,38.63,907740.0,31.9862,32.1355,31.9862,32.0443,907740.0
2017-07-07 14:00:00,38.64,38.72,38.59,38.67,1228015.0,32.0526,32.1189,32.0111,32.0774,1228015.0
2017-07-07 14:30:00,38.67,38.68,38.57,38.59,759440.0,32.0774,32.0857,31.9945,32.0111,759440.0
2017-07-07 15:00:00,38.59,38.68,38.54,38.68,968428.0,32.0111,32.0857,31.9696,32.0857,968428.0
2017-07-07 15:30:00,38.67,38.7,38.54,38.57,2233062.0,32.0774,32.1023,31.9696,31.9945,2233062.0
2017-07-10 09:30:00,38.56,38.83,38.51,38.71,2217574.0,31.9862,32.2102,31.9447,32.1106,2217574.0
2017-07-10 10:00:00,38.7,38.8,38.64,38.71,1062231.0,32.1023,32.1853,32.0526,32.1106,1062231.0
2017-07-10 10:30:00,38.72,38.82,38.68,38.79,895446.0,32.1189,32.2019,32.0857,32.177,895446.0
2017-07-10 11:00:00,38.8,38.82,38.71,38.73,434133.0,32.1853,32.2019,32.1106,32.1272,434133.0
2017-07-10 11:30:00,38.73,38.9,38.72,38.89,650397.0,32.1272,32.2682,32.1189,32.2599,650397.0
2017-07-10 12:00:00,38.9,38.9,38.81,38.83,539629.0,32.2682,32.2682,32.1936,32.2102,539629.0
2017-07-10 12:30:00,38.84,38.85,38.79,38.79,465030.0,32.2185,32.2268,32.177,32.177,465030.0
2017-07-10 13:00:00,38.79,38.81,38.75,38.77,423620.0,32.177,32.1936,32.1438,32.1604,423620.0
2017-07-10 13:30:00,38.78,38.91,38.76,38.9,594519.0,32.1687,32.2765,32.1521,32.2682,594519.0
2017-07-10 14:00:00,38.91,38.95,38.87,38.9,538865.0,32.2765,32.3097,32.2433,32.2682,538865.0
2017-07-10 14:30:00,38.9,38.9,38.8,38.83,486873.0,32.2682,32.2682,32.1853,32.2102,486873.0
2017-07-10 15:00:00,38.83,38.87,38.8,38.85,506550.0,32.2102,32.2433,32.1853,32.2268,506550.0
2017-07-10 15:30:00,38.84,38.9,38.75,38.76,1940335.0,32.2185,32.2682,32.1438,32.1521,1940335.0
2017-07-11 09:30:00,38.74,38.88,38.62,38.75,2485558.0,32.1355,32.2516,32.036,32.1438,2485558.0
2017-07-11 10:00:00,38.75,38.83,38.7,38.76,1325324.0,32.1438,32.2102,32.1023,32.1521,1325324.0
2017-07-11 10:30:00,38.77,38.98,38.75,38.95,1492100.0,32.1604,32.3346,32.1438,32.3097,1492100.0
2017-07-11 11:00:00,38.94,38.95,38.62,38.68,1358313.0,32.3014,32.3097,32.036,32.0857,1358313.0
2017-07-11 11:30:00,38.68,38.93,38.66,38.91,1267824.0,32.0857,32.2931,32.0692,32.2765,1267824.0
2017-07-11 12:00:00,38.92,38.92,38.74,38.8,575192.0,32.2848,32.2848,32.1355,32.1853,575192.0
2017-07-11 12:30:00,38.81,38.81,38.76,38.79,627521.0,32.1936,32.1936,32.1521,32.177,627521.0
2017-07-11 13:00:00,38.79,38.8,38.76,38.78,601676.0,32.177,32.1853,32.1521,32.1687,601676.0
2017-07-11 13:30:00,38.78,38.89,38.71,38.84,524645.0,32.1687,32.2599,32.1106,32.2185,524645.0
2017-07-11 14:00:00,38.84,38.91,38.8,38.8,1034715.0,32.2185,32.2765,32.1853,32.1853,1034715.0
2017-07-11 14:30:00,38.81,38.83,38.77,38.79,380867.0,32.1936,32.2102,32.1604,32.177,380867.0
2017-07-11 15:00:00,38.79,38.88,38.77,38.84,663113.0,32.177,32.2516,32.1604,32.2185,663113.0
2017-07-11 15:30:00,38.84,38.91,38.75,38.78,4482359.0,32.2185,32.2765,32.1438,32.1687,4482359.0
2017-07-12 09:30:00,39.23,39.31,39.0,39.14,1890476.0,32.542,32.6083,32.3512,32.4673,1890476.0
2017-07-12 10:00:00,39.15,39.18,39.04,39.13,760970.0,32.4756,32.5005,32.3844,32.459,760970.0
2017-07-12 10:30:00,39.14,39.22,39.1,39.13,595715.0,32.4673,32.5337,32.4341,32.459,595715.0
2017-07-12 11:00:00,39.13,39.18,39.11,39.16,668342.0,32.459,32.5005,32.4424,32.4839,668342.0
2017-07-12 11:30:00,39.16,39.17,39.12,39.15,432573.0,32.4839,32.4922,32.4507,32.4756,432573.0
2017-07-12 12:00:00,39.14,39.16,39.04,39.09,890414.0,32.4673,32.4839,32.3844,32.4258,890414.0
2017-07-12 12:30:00,39.09,39.15,39.06,39.12,438956.0,32.4258,32.4756,32.401,32.4507,438956.0
2017-07-12 13:00:00,39.13,39.13,39.07,39.11,444842.0,32.459,32.459,32.4093,32.4424,444842.0
2017-07-12 13:30:00,39.11,39.13,39.07,39.1,478580.0,32.4424,32.459,32.4093,32.4341,478580.0
2017-07-12 14:00:00,39.1,39.12,39.06,39.06,563473.0,32.4341,32.4507,32.401,32.401,563473.0
2017-07-12 14:30:00,39.06,39.1,39.02,39.08,555609.0,32.401,32.4341,32.3678,32.4175,555609.0
2017-07-12 15:00:00,39.09,39.17,39.08,39.12,764425.0,32.4258,32.4922,32.4175,32.4507,764425.0
2017-07-12 15:30:00,39.11,39.12,38.99,39.03,2682814.0,32.4424,32.4507,32.3429,32.3761,2682814.0
2017-07-13 09:30:00,39.06,39.2,39.04,39.11,1108717.0,32.401,32.5171,32.3844,32.4424,1108717.0
2017-07-13 10:00:00,39.12,39.16,39.04,39.1,1741566.0,32.4507,32.4839,32.3844,32.4341,1741566.0
2017-07-13 10:30:00,39.09,39.21,39.08,39.19,737889.0,32.4258,32.5254,32.4175,32.5088,737889.0
2017-07-13 11:00:00,39.19,39.24,39.11,39.12,438590.0,32.5088,32.5503,32.4424,32.4507,438590.0
2017-07-13 11:30:00,39.12,39.25,39.1,39.23,934885.0,32.4507,32.5586,32.4341,32.542,934885.0
2017-07-13 12:00:00,39.24,39.27,39.17,39.25,514773.0,32.5503,32.5752,32.4922,32.5586,514773.0
2017-07-13 12:30:00,39.25,39.26,39.19,39.23,489299.0,32.5586,32.5669,32.5088,32.542,489299.0
2017-07-13 13:00:00,39.23,39.31,39.23,39.27,521239.0,32.542,32.6083,32.542,32.5752,521239.0
2017-07-13 13:30:00,39.26,39.32,39.21,39.23,710610.0,32.5669,32.6166,32.5254,32.542,710610.0
2017-07-13 14:00:00,39.23,39.27,39.19,39.27,621728.0,32.542,32.5752,32.5088,32.5752,621728.0
2017-07-13 14:30:00,39.27,39.3,39.25,39.27,675859.0,32.5752,32.6,32.5586,32.5752,675859.0
2017-07-13 15:00:00,39.27,39.3,39.18,39.28,1075621.0,32.5752,32.6,32.5005,32.5835,1075621.0
2017-07-13 15:30:00,39.28,39.36,39.26,39.3,3059366.0,32.5835,32.6498,32.5669,32.6,3059366.0
2017-07-14 09:30:00,39.46,39.49,39.08,39.09,1294434.0,32.7328,32.7577,32.4175,32.4258,1294434.0
2017-07-14 10:00:00,39.09,39.12,38.89,38.91,1360609.0,32.4258,32.4507,32.2599,32.2765,1360609.0
2017-07-14 10:30:00,38.91,38.98,38.78,38.82,1332680.0,32.2765,32.3346,32.1687,32.2019,1332680.0
2017-07-14 11:00:00,38.82,38.83,38.73,38.73,1088052.0,32.2019,32.2102,32.1272,32.1272,1088052.0
2017-07-14 11:30:00,38.74,38.76,38.68,38.74,1192876.0,32.1355,32.1521,32.0857,32.1355,1192876.0
2017-07-14 12:00:00,38.74,38.75,38.62,38.64,1082850.0,32.1355,32.1438,32.036,32.0526,1082850.0
2017-07-14 12:30:00,38.63,38.68,38.63,38.64,1373158.0,32.0443,32.0857,32.0443,32.0526,1373158.0
2017-07-14 13:00:00,38.63,38.8,38.63,38.78,1042729.0,32.0443,32.1853,32.0443,32.1687,1042729.0
2017-07-14 13:30:00,38.79,38.93,38.78,38.92,1098145.0,32.177,32.2931,32.1687,32.2848,1098145.0
2017-07-14 14:00:00,38.92,39.0,38.9,38.95,654148.0,32.2848,32.3512,32.2682,32.3097,654148.0
2017-07-14 14:30:00,38.94,39.1,38.93,39.08,971695.0,32.3014,32.4341,32.2931,32.4175,971695.0
2017-07-14 15:00:00,39.08,39.22,39.07,39.19,1267514.0,32.4175,32.5337,32.4093,32.5088,1267514.0
2017-07-14 15:30:00,39.2,39.26,39.1,39.2,3847537.0,32.5171,32.5669,32.4341,32.5171,3847537.0
2017-07-17 09:30:00,39.12,39.26,39.09,39.17,959404.0,32.4507,32.5669,32.4258,32.4922,959404.0
2017-07-17 10:00:00,39.17,39.27,39.15,39.15,854630.0,32.4922,32.5752,32.4756,32.4756,854630.0
2017-07-17 10:30:00,39.16,39.18,39.06,39.12,740287.0,32.4839,32.5005,32.401,32.4507,740287.0
2017-07-17 11:00:00,39.12,39.18,39.09,39.17,665101.0,32.4507,32.5005,32.4258,32.4922,665101.0
2017-07-17 11:30:00,39.18,39.22,39.14,39.19,441061.0,32.5005,32.5337,32.4673,32.5088,441061.0
2017-07-17 12:00:00,39.19,39.26,39.16,39.16,515985.0,32.5088,32.5669,32.4839,32.4839,515985.0
2017-07-17 12:30:00,39.17,39.18,39.13,39.16,238211.0,32.4922,32.5005,32.459,32.4839,238211.0
2017-07-17 13:00:00,39.16,39.24,39.13,39.23,408474.0,32.4839,32.5503,32.459,32.542,408474.0
2017-07-17 13:30:00,39.23,39.26,39.18,39.21,406599.0,32.542,32.5669,32.5005,32.5254,406599.0
2017-07-17 14:00:00,39.21,39.25,39.18,39.25,501121.0,32.5254,32.5586,32.5005,32.5586,501121.0
2017-07-17 14:30:00,39.24,39.33,39.22,39.26,786700.0,32.5503,32.6249,32.5337,32.5669,786700.0
2017-07-17 15:00:00,39.26,39.27,39.21,39.22,1248405.0,32.5669,32.5752,32.5254,32.5337,1248405.0
2017-07-17 15:30:00,39.22,39.25,39.17,39.21,1689283.0,32.5337,32.5586,32.4922,32.5254,1689283.0
2017-07-18 09:30:00,39.12,39.3,38.8,39.0,2035517.0,32.4507,32.6,32.1853,32.3512,2035517.0
2017-07-18 10:00:00,39.0,39.13,38.93,39.13,1100715.0,32.3512,32.459,32.2931,32.459,1100715.0
2017-07-18 10:30:00,39.12,39.17,38.94,39.13,963209.0,32.4507,32.4922,32.3014,32.459,963209.0
2017-07-18 11:00:00,39.13,39.24,39.11,39.22,514777.0,32.459,32.5503,32.4424,32.5337,514777.0
2017-07-18 11:30:00,39.22,39.3,39.13,39.15,474628.0,32.5337,32.6,32.459,32.4756,474628.0
2017-07-18 12:00:00,39.15,39.2,39.14,39.17,297937.0,32.4756,32.5171,32.4673,32.4922,297937.0
2017-07-18 12:30:00,39.18,39.21,39.11,39.14,287312.0,32.5005,32.5254,32.4424,32.4673,287312.0
2017-07-18 13:00:00,39.13,39.14,39.05,39.09,394605.0,32.459,32.4673,32.3927,32.4258,394605.0
2017-07-18 13:30:00,39.09,39.18,39.08,39.17,424817.0,32.4258,32.5005,32.4175,32.4922,424817.0
2017-07-18 14:00:00,39.17,39.2,39.11,39.12,335905.0,32.4922,32.5171,32.4424,32.4507,335905.0
2017-07-18 14:30:00,39.12,39.21,39.11,39.19,347504.0,32.4507,32.5254,32.4424,32.5088,347504.0
2017-07-18 15:00:00,39.2,39.22,39.16,39.16,683355.0,32.5171,32.5337,32.4839,32.4839,683355.0
2017-07-18 15:30:00,39.17,39.21,39.14,39.17,1515475.0,32.4922,32.5254,32.4673,32.4922,1515475.0
2017-07-19 09:30:00,39.26,39.28,39.06,39.11,1128537.0,32.5669,32.5835,32.401,32.4424,1128537.0
2017-07-19 10:00:00,39.1,39.12,38.98,38.99,742724.0,32.4341,32.4507,32.3346,32.3429,742724.0
2017-07-19 10:30:00,38.99,39.01,38.84,38.95,732382.0,32.3429,32.3595,32.2185,32.3097,732382.0
2017-07-19 11:00:00,38.95,39.07,38.9,39.04,753465.0,32.3097,32.4093,32.2682,32.3844,753465.0
2017-07-19 11:30:00,39.04,39.18,39.04,39.16,509629.0,32.3844,32.5005,32.3844,32.4839,509629.0
2017-07-19 12:00:00,39.16,39.21,39.14,39.19,350976.0,32.4839,32.5254,32.4673,32.5088,350976.0
2017-07-19 12:30:00,39.19,39.22,39.17,39.19,201798.0,32.5088,32.5337,32.4922,32.5088,201798.0
2017-07-19 13:00:00,39.18,39.22,39.13,39.2,388025.0,32.5005,32.5337,32.459,32.5171,388025.0
2017-07-19 13:30:00,39.2,39.28,39.15,39.26,588803.0,32.5171,32.5835,32.4756,32.5669,588803.0
2017-07-19 14:00:00,39.26,39.31,39.25,39.3,454879.0,32.5669,32.6083,32.5586,32.6,454879.0
2017-07-19 14:30:00,39.3,39.35,39.28,39.33,425366.0,32.6,32.6415,32.5835,32.6249,425366.0
2017-07-19 15:00:00,39.32,39.33,39.27,39.29,588576.0,32.6166,32.6249,32.5752,32.5917,588576.0
2017-07-19 15:30:00,39.29,39.36,39.24,39.34,1980069.0,32.5917,32.6498,32.5503,32.6332,1980069.0
2017-07-20 09:30:00,39.34,39.65,39.31,39.57,1713204.0,32.6332,32.8904,32.6083,32.824,1713204.0
2017-07-20 10:00:00,39.57,39.59,39.36,39.39,1114665.0,32.824,32.8406,32.6498,32.6747,1114665.0
2017-07-20 10:30:00,39.39,39.44,39.17,39.37,890284.0,32.6747,32.7162,32.4922,32.6581,890284.0
2017-07-20 11:00:00,39.37,39.59,39.35,39.57,689134.0,32.6581,32.8406,32.6415,32.824,689134.0
2017-07-20 11:30:00,39.57,39.58,39.46,39.48,500529.0,32.824,32.8323,32.7328,32.7494,500529.0
2017-07-20 12:00:00,39.48,39.57,39.47,39.5,279093.0,32.7494,32.824,32.7411,32.7659,279093.0
2017-07-20 12:30:00,39.51,39.58,39.49,39.58,265088.0,32.7742,32.8323,32.7577,32.8323,265088.0
2017-07-20 13:00:00,39.58,39.67,39.52,39.66,483827.0,32.8323,32.907,32.7825,32.8987,483827.0
2017-07-20 13:30:00,39.66,39.7,39.62,39.63,482921.0,32.8987,32.9318,32.8655,32.8738,482921.0
2017-07-20 14:00:00,39.62,39.67,39.62,39.64,421338.0,32.8655,32.907,32.8655,32.8821,421338.0
2017-07-20 14:30:00,39.63,39.65,39.52,39.52,852424.0,32.8738,32.8904,32.7825,32.7825,852424.0
2017-07-20 15:00:00,39.52,39.6,39.51,39.59,509008.0,32.7825,32.8489,32.7742,32.8406,509008.0
2017-07-20 15:30:00,39.59,39.62,39.47,39.49,2695734.0,32.8406,32.8655,32.7411,32.7577,2695734.0
2017-07-21 09:30:00,39.38,40.0,39.34,39.88,3066246.0,32.6664,33.1807,32.6332,33.0812,3066246.0
2017-07-21 10:00:00,39.88,39.93,39.55,39.55,955175.0,33.0812,33.1226,32.8074,32.8074,955175.0
2017-07-21 10:30:00,39.55,39.58,39.48,39.49,734108.0,32.8074,32.8323,32.7494,32.7577,734108.0
2017-07-21 11:00:00,39.49,39.54,39.47,39.48,357698.0,32.7577,32.7991,32.7411,32.7494,357698.0
2017-07-21 11:30:00,39.48,39.61,39.45,39.61,520846.0,32.7494,32.8572,32.7245,32.8572,520846.0
2017-07-21 12:00:00,39.62,39.63,39.46,39.48,269299.0,32.8655,32.8738,32.7328,32.7494,269299.0
2017-07-21 12:30:00,39.48,39.56,39.47,39.53,286685.0,32.7494,32.8157,32.7411,32.7908,286685.0
2017-07-21 13:00:00,39.53,39.55,39.49,39.5,293216.0,32.7908,32.8074,32.7577,32.7659,293216.0
2017-07-21 13:30:00,39.5,39.57,39.45,39.55,324134.0,32.7659,32.824,32.7245,32.8074,324134.0
2017-07-21 14:00:00,39.55,39.63,39.55,39.59,385732.0,32.8074,32.8738,32.8074,32.8406,385732.0
2017-07-21 14:30:00,39.59,39.64,39.58,39.59,595820.0,32.8406,32.8821,32.8323,32.8406,595820.0
2017-07-21 15:00:00,39.59,39.59,39.54,39.58,442037.0,32.8406,32.8406,32.7991,32.8323,442037.0
2017-07-21 15:30:00,39.58,39.7,39.56,39.63,1616585.0,32.8323,32.9318,32.8157,32.8738,1616585.0
2017-07-24 09:30:00,39.61,39.7,39.44,39.58,1185460.0,32.8572,32.9318,32.7162,32.8323,1185460.0
2017-07-24 10:00:00,39.59,39.59,39.38,39.41,593163.0,32.8406,32.8406,32.6664,32.6913,593163.0
2017-07-24 10:30:00,39.41,39.43,39.29,39.36,459382.0,32.6913,32.7079,32.5917,32.6498,459382.0
2017-07-24 11:00:00,39.35,39.38,39.26,39.3,569415.0,32.6415,32.6664,32.5669,32.6,569415.0
2017-07-24 11:30:00,39.3,39.46,39.28,39.45,617000.0,32.6,32.7328,32.5835,32.7245,617000.0
2017-07-24 12:00:00,39.45,39.55,39.44,39.51,419014.0,32.7245,32.8074,32.7162,32.7742,419014.0
2017-07-24 12:30:00,39.5,39.51,39.44,39.49,305384.0,32.7659,32.7742,32.7162,32.7577,305384.0
2017-07-24 13:00:00,39.49,39.54,39.48,39.54,233729.0,32.7577,32.7991,32.7494,32.7991,233729.0
2017-07-24 13:30:00,39.54,39.54,39.47,39.47,190814.0,32.7991,32.7991,32.7411,32.7411,190814.0
2017-07-24 14:00:00,39.47,39.56,39.46,39.51,392140.0,32.7411,32.8157,32.7328,32.7742,392140.0
2017-07-24 14:30:00,39.51,39.57,39.48,39.53,390900.0,32.7742,32.824,32.7494,32.7908,390900.0
2017-07-24 15:00:00,39.54,39.58,39.5,39.58,409417.0,32.7991,32.8323,32.7659,32.8323,409417.0
2017-07-24 15:30:00,39.58,39.58,39.43,39.5,1332549.0,32.8323,32.8323,32.7079,32.7659,1332549.0
2017-07-25 09:30:00,39.65,39.76,39.49,39.66,1533280.0,32.8904,32.9816,32.7577,32.8987,1533280.0
2017-07-25 10:00:00,39.67,39.82,39.61,39.67,1117894.0,32.907,33.0314,32.8572,32.907,1117894.0
2017-07-25 10:30:00,39.68,39.76,39.61,39.65,744229.0,32.9153,32.9816,32.8572,32.8904,744229.0
2017-07-25 11:00:00,39.65,39.71,39.61,39.66,555711.0,32.8904,32.9401,32.8572,32.8987,555711.0
2017-07-25 11:30:00,39.65,39.75,39.61,39.71,439463.0,32.8904,32.9733,32.8572,32.9401,439463.0
2017-07-25 12:00:00,39.72,39.77,39.67,39.73,420105.0,32.9484,32.9899,32.907,32.9567,420105.0
2017-07-25 12:30:00,39.73,39.86,39.72,39.81,728416.0,32.9567,33.0646,32.9484,33.0231,728416.0
2017-07-25 13:00:00,39.81,39.82,39.73,39.73,885612.0,33.0231,33.0314,32.9567,32.9567,885612.0
2017-07-25 13:30:00,39.73,39.92,39.73,39.83,931973.0,32.9567,33.1143,32.9567,33.0397,931973.0
2017-07-25 14:00:00,39.83,39.85,39.75,39.77,826789.0,33.0397,33.0563,32.9733,32.9899,826789.0
2017-07-25 14:30:00,39.77,39.78,39.71,39.75,1518116.0,32.9899,32.9982,32.9401,32.9733,1518116.0
2017-07-25 15:00:00,39.75,39.85,39.73,39.84,2121251.0,32.9733,33.0563,32.9567,33.048,2121251.0
2017-07-25 15:30:00,39.84,39.88,39.72,39.77,4043219.0,33.048,33.0812,32.9484,32.9899,4043219.0
2017-07-26 09:30:00,39.63,39.97,39.55,39.77,3002819.0,32.8738,33.1558,32.8074,32.9899,3002819.0
2017-07-26 10:00:00,39.77,39.79,39.65,39.73,1383870.0,32.9899,33.0065,32.8904,32.9567,1383870.0
2017-07-26 10:30:00,39.73,39.81,39.68,39.75,1102750.0,32.9567,33.0231,32.9153,32.9733,1102750.0
2017-07-26 11:00:00,39.74,39.8,39.67,39.73,908366.0,32.965,33.0148,32.907,32.9567,908366.0
2017-07-26 11:30:00,39.73,39.76,39.66,39.72,612112.0,32.9567,32.9816,32.8987,32.9484,612112.0
2017-07-26 12:00:00,39.71,39.74,39.56,39.57,852811.0,32.9401,32.965,32.8157,32.824,852811.0
2017-07-26 12:30:00,39.57,39.62,39.47,39.48,1046875.0,32.824,32.8655,32.7411,32.7494,1046875.0
2017-07-26 13:00:00,39.48,39.58,39.46,39.53,1075080.0,32.7494,32.8323,32.7328,32.7908,1075080.0
2017-07-26 13:30:00,39.54,39.57,39.36,39.43,2640757.0,32.7991,32.824,32.6498,32.7079,2640757.0
2017-07-26 14:00:00,39.43,39.5,39.24,39.36,1343509.0,32.7079,32.7659,32.5503,32.6498,1343509.0
2017-07-26 14:30:00,39.35,39.48,39.33,39.34,1322574.0,32.6415,32.7494,32.6249,32.6332,1322574.0
2017-07-26 15:00:00,39.34,39.4,39.28,39.39,1789258.0,32.6332,32.683,32.5835,32.6747,1789258.0
2017-07-26 15:30:00,39.39,39.44,39.15,39.36,5346486.0,32.6747,32.7162,32.4756,32.6498,5346486.0
2017-07-27 09:30:00,40.16,40.25,39.3,39.9,7077775.0,33.3134,33.3881,32.6,33.0978,7077775.0
2017-07-27 10:00:00,39.9,40.0,39.8,39.92,4698828.0,33.0978,33.1807,33.0148,33.1143,4698828.0
2017-07-27 10:30:00,39.92,39.98,39.84,39.89,4852763.0,33.1143,33.1641,33.048,33.0895,4852763.0
2017-07-27 11:00:00,39.89,40.03,39.88,39.94,4476854.0,33.0895,33.2056,33.0812,33.1309,4476854.0
2017-07-27 11:30:00,39.95,39.99,39.9,39.95,972052.0,33.1392,33.1724,33.0978,33.1392,972052.0
2017-07-27 12:00:00,39.95,40.02,39.91,40.0,3627395.0,33.1392,33.1973,33.106,33.1807,3627395.0
2017-07-27 12:30:00,40.0,40.0,39.61,39.66,4101464.0,33.1807,33.1807,32.8572,32.8987,4101464.0
2017-07-27 13:00:00,39.66,39.72,39.42,39.48,2502567.0,32.8987,32.9484,32.6996,32.7494,2502567.0
2017-07-27 13:30:00,39.47,39.48,38.97,39.02,2532430.0,32.7411,32.7494,32.3263,32.3678,2532430.0
2017-07-27 14:00:00,39.03,39.18,38.87,39.18,2808602.0,32.3761,32.5005,32.2433,32.5005,2808602.0
2017-07-27 14:30:00,39.17,39.21,39.02,39.15,1658048.0,32.4922,32.5254,32.3678,32.4756,1658048.0
2017-07-27 15:00:00,39.16,39.38,39.15,39.38,1813434.0,32.4839,32.6664,32.4756,32.6664,1813434.0
2017-07-27 15:30:00,39.37,39.46,39.26,39.43,4656542.0,32.6581,32.7328,32.5669,32.7079,4656542.0
2017-07-28 09:30:00,39.35,39.5,39.14,39.35,2204919.0,32.6415,32.7659,32.4673,32.6415,2204919.0
2017-07-28 10:00:00,39.35,39.58,39.34,39.42,2753406.0,32.6415,32.8323,32.6332,32.6996,2753406.0
2017-07-28 10:30:00,39.41,39.44,39.14,39.2,1053738.0,32.6913,32.7162,32.4673,32.5171,1053738.0
2017-07-28 11:00:00,39.2,39.36,39.16,39.32,835134.0,32.5171,32.6498,32.4839,32.6166,835134.0
2017-07-28 11:30:00,39.32,39.42,39.29,39.38,856807.0,32.6166,32.6996,32.5917,32.6664,856807.0
2017-07-28 12:00:00,39.39,39.53,39.36,39.52,1070789.0,32.6747,32.7908,32.6498,32.7825,1070789.0
2017-07-28 12:30:00,39.52,39.56,39.49,39.54,933030.0,32.7825,32.8157,32.7577,32.7991,933030.0
2017-07-28 13:00:00,39.54,39.55,39.36,39.36,1030140.0,32.7991,32.8074,32.6498,32.6498,1030140.0
2017-07-28 13:30:00,39.36,39.4,39.36,39.4,504240.0,32.6498,32.683,32.6498,32.683,504240.0
2017-07-28 14:00:00,39.39,39.44,39.38,39.4,799426.0,32.6747,32.7162,32.6664,32.683,799426.0
2017-07-28 14:30:00,39.4,39.43,39.37,39.42,533137.0,32.683,32.7079,32.6581,32.6996,533137.0
2017-07-28 15:00:00,39.42,39.44,39.36,39.41,880425.0,32.6996,32.7162,32.6498,32.6913,880425.0
2017-07-28 15:30:00,39.42,39.6,39.41,39.52,3360724.0,32.6996,32.8489,32.6913,32.7825,3360724.0
2017-07-31 09:30:00,39.93,40.66,39.9,40.56,4927859.0,33.1226,33.7282,33.0978,33.6452,4927859.0
2017-07-31 10:00:00,40.56,40.65,40.22,40.24,1986110.0,33.6452,33.7199,33.3632,33.3798,1986110.0
2017-07-31 10:30:00,40.24,40.26,40.07,40.21,1529077.0,33.3798,33.3964,33.2388,33.3549,1529077.0
2017-07-31 11:00:00,40.2,40.32,40.1,40.12,996850.0,33.3466,33.4462,33.2637,33.2802,996850.0
2017-07-31 11:30:00,40.12,40.17,39.92,40.09,1451553.0,33.2802,33.3217,33.1143,33.2554,1451553.0
2017-07-31 12:00:00,40.09,40.32,40.09,40.31,979454.0,33.2554,33.4462,33.2554,33.4379,979454.0
2017-07-31 12:30:00,40.31,40.43,40.29,40.36,844031.0,33.4379,33.5374,33.4213,33.4793,844031.0
2017-07-31 13:00:00,40.35,40.42,40.33,40.41,869815.0,33.471,33.5291,33.4544,33.5208,869815.0
2017-07-31 13:30:00,40.4,40.49,40.3,40.49,909935.0,33.5125,33.5872,33.4296,33.5872,909935.0
2017-07-31 14:00:00,40.49,40.55,40.43,40.45,1124527.0,33.5872,33.6369,33.5374,33.554,1124527.0
2017-07-31 14:30:00,40.44,40.52,40.43,40.46,1109354.0,33.5457,33.6121,33.5374,33.5623,1109354.0
2017-07-31 15:00:00,40.47,40.55,40.45,40.55,1389845.0,33.5706,33.6369,33.554,33.6369,1389845.0
2017-07-31 15:30:00,40.55,40.62,40.46,40.51,3793212.0,33.6369,33.695,33.5623,33.6038,3793212.0
2017-08-01 09:30:00,40.61,40.85,40.31,40.33,3067904.0,33.6867,33.8858,33.4379,33.4544,3067904.0
2017-08-01 10:00:00,40.33,40.42,40.11,40.16,1122557.0,33.4544,33.5291,33.272,33.3134,1122557.0
2017-08-01 10:30:00,40.16,40.43,40.15,40.43,987696.0,33.3134,33.5374,33.3051,33.5374,987696.0
2017-08-01 11:00:00,40.43,40.43,40.24,40.29,1278624.0,33.5374,33.5374,33.3798,33.4213,1278624.0
2017-08-01 11:30:00,40.3,40.35,40.13,40.18,1378920.0,33.4296,33.471,33.2885,33.33,1378920.0
2017-08-01 12:00:00,40.18,40.29,40.16,40.22,682172.0,33.33,33.4213,33.3134,33.3632,682172.0
2017-08-01 12:30:00,40.23,40.3,40.18,40.29,805328.0,33.3715,33.4296,33.33,33.4213,805328.0
2017-08-01 13:00:00,40.3,40.31,40.21,40.25,678848.0,33.4296,33.4379,33.3549,33.3881,678848.0
2017-08-01 13:30:00,40.25,40.25,40.2,40.23,529877.0,33.3881,33.3881,33.3466,33.3715,529877.0
2017-08-01 14:00:00,40.23,40.26,40.18,40.2,650671.0,33.3715,33.3964,33.33,33.3466,650671.0
2017-08-01 14:30:00,40.2,40.27,40.2,40.25,852463.0,33.3466,33.4047,33.3466,33.3881,852463.0
2017-08-01 15:00:00,40.25,40.27,40.2,40.27,1153358.0,33.3881,33.4047,33.3466,33.4047,1153358.0
2017-08-01 15:30:00,40.27,40.36,40.24,40.34,2791431.0,33.4047,33.4793,33.3798,33.4627,2791431.0
2017-08-02 09:30:00,40.14,40.19,39.8,39.81,1275989.0,33.2968,33.3383,33.0148,33.0231,1275989.0
2017-08-02 10:00:00,39.8,40.04,39.7,39.73,903403.0,33.0148,33.2139,32.9318,32.9567,903403.0
2017-08-02 10:30:00,39.73,39.79,39.54,39.66,1450846.0,32.9567,33.0065,32.7991,32.8987,1450846.0
2017-08-02 11:00:00,39.65,39.95,39.65,39.95,710514.0,32.8904,33.1392,32.8904,33.1392,710514.0
2017-08-02 11:30:00,39.95,39.97,39.78,39.78,726418.0,33.1392,33.1558,32.9982,32.9982,726418.0
2017-08-02 12:00:00,39.79,39.86,39.76,39.84,739313.0,33.0065,33.0646,32.9816,33.048,739313.0
2017-08-02 12:30:00,39.84,39.9,39.79,39.8,1120489.0,33.048,33.0978,33.0065,33.0148,1120489.0
2017-08-02 13:00:00,39.81,39.92,39.71,39.91,722106.0,33.0231,33.1143,32.9401,33.106,722106.0
2017-08-02 13:30:00,39.91,40.03,39.89,39.97,1501501.0,33.106,33.2056,33.0895,33.1558,1501501.0
2017-08-02 14:00:00,39.96,40.0,39.88,39.91,704876.0,33.1475,33.1807,33.0812,33.106,704876.0
2017-08-02 14:30:00,39.9,40.02,39.89,39.99,823065.0,33.0978,33.1973,33.0895,33.1724,823065.0
2017-08-02 15:00:00,40.0,40.05,39.91,39.92,1216771.0,33.1807,33.2222,33.106,33.1143,1216771.0
2017-08-02 15:30:00,39.92,40.02,39.87,40.0,2273239.0,33.1143,33.1973,33.0729,33.1807,2273239.0
2017-08-03 09:30:00,39.65,39.99,39.51,39.84,1746684.0,32.8904,33.1724,32.7742,33.048,1746684.0
2017-08-03 10:00:00,39.84,39.91,39.71,39.82,1368942.0,33.048,33.106,32.9401,33.0314,1368942.0
2017-08-03 10:30:00,39.81,39.95,39.75,39.83,775959.0,33.0231,33.1392,32.9733,33.0397,775959.0
2017-08-03 11:00:00,39.83,39.86,39.73,39.82,600330.0,33.0397,33.0646,32.9567,33.0314,600330.0
2017-08-03 11:30:00,39.82,39.83,39.71,39.79,527633.0,33.0314,33.0397,32.9401,33.0065,527633.0
2017-08-03 12:00:00,39.78,39.88,39.73,39.88,595908.0,32.9982,33.0812,32.9567,33.0812,595908.0
2017-08-03 12:30:00,39.88,39.99,39.85,39.91,1030545.0,33.0812,33.1724,33.0563,33.106,1030545.0
2017-08-03 13:00:00,39.91,39.91,39.76,39.79,477125.0,33.106,33.106,32.9816,33.0065,477125.0
2017-08-03 13:30:00,39.78,39.78,39.66,39.66,714826.0,32.9982,32.9982,32.8987,32.8987,714826.0
2017-08-03 14:00:00,39.66,39.81,39.64,39.8,848704.0,32.8987,33.0231,32.8821,33.0148,848704.0
2017-08-03 14:30:00,39.8,39.84,39.7,39.73,1040285.0,33.0148,33.048,32.9318,32.9567,1040285.0
2017-08-03 15:00:00,39.73,39.82,39.69,39.77,790294.0,32.9567,33.0314,32.9236,32.9899,790294.0
2017-08-03 15:30:00,39.77,39.79,39.64,39.69,2301828.0,32.9899,33.0065,32.8821,32.9236,2301828.0
2017-08-04 09:30:00,39.83,39.84,39.65,39.68,1291700.0,33.0397,33.048,32.8904,32.9153,1291700.0
2017-08-04 10:00:00,39.68,39.75,39.58,39.75,1115903.0,32.9153,32.9733,32.8323,32.9733,1115903.0
2017-08-04 10:30:00,39.75,39.75,39.61,39.62,670729.0,32.9733,32.9733,32.8572,32.8655,670729.0
2017-08-04 11:00:00,39.62,39.71,39.57,39.7,551192.0,32.8655,32.9401,32.824,32.9318,551192.0
2017-08-04 11:30:00,39.7,39.71,39.61,39.65,537841.0,32.9318,32.9401,32.8572,32.8904,537841.0
2017-08-04 12:00:00,39.65,39.71,39.61,39.7,413230.0,32.8904,32.9401,32.8572,32.9318,413230.0
2017-08-04 12:30:00,39.69,39.71,39.63,39.68,419055.0,32.9236,32.9401,32.8738,32.9153,419055.0
2017-08-04 13:00:00,39.68,39.68,39.6,39.65,325493.0,32.9153,32.9153,32.8489,32.8904,325493.0
2017-08-04 13:30:00,39.65,39.68,39.64,39.66,454798.0,32.8904,32.9153,32.8821,32.8987,454798.0
2017-08-04 14:00:00,39.65,39.72,39.63,39.63,460212.0,32.8904,32.9484,32.8738,32.8738,460212.0
2017-08-04 14:30:00,39.63,39.63,39.55,39.57,569606.0,32.8738,32.8738,32.8074,32.824,569606.0
2017-08-04 15:00:00,39.58,39.61,39.54,39.58,685793.0,32.8323,32.8572,32.7991,32.8323,685793.0
2017-08-04 15:30:00,39.58,39.69,39.56,39.6,2153600.0,32.8323,32.9236,32.8157,32.8489,2153600.0
2017-08-07 09:30:00,39.63,39.69,39.45,39.59,664142.0,32.8738,32.9236,32.7245,32.8406,664142.0
2017-08-07 10:00:00,39.6,39.68,39.55,39.64,753593.0,32.8489,32.9153,32.8074,32.8821,753593.0
2017-08-07 10:30:00,39.64,39.7,39.62,39.63,518603.0,32.8821,32.9318,32.8655,32.8738,518603.0
2017-08-07 11:00:00,39.63,39.68,39.6,39.6,519314.0,32.8738,32.9153,32.8489,32.8489,519314.0
2017-08-07 11:30:00,39.6,39.62,39.53,39.55,443496.0,32.8489,32.8655,32.7908,32.8074,443496.0
2017-08-07 12:00:00,39.54,39.63,39.54,39.56,460922.0,32.7991,32.8738,32.7991,32.8157,460922.0
2017-08-07 12:30:00,39.55,39.63,39.53,39.6,448697.0,32.8074,32.8738,32.7908,32.8489,448697.0
2017-08-07 13:00:00,39.59,39.65,39.58,39.62,452164.0,32.8406,32.8904,32.8323,32.8655,452164.0
2017-08-07 13:30:00,39.63,39.63,39.55,39.56,357663.0,32.8738,32.8738,32.8074,32.8157,357663.0
2017-08-07 14:00:00,39.56,39.58,39.51,39.57,361878.0,32.8157,32.8323,32.7742,32.824,361878.0
2017-08-07 14:30:00,39.56,39.65,39.55,39.6,438857.0,32.8157,32.8904,32.8074,32.8489,438857.0
2017-08-07 15:00:00,39.61,39.64,39.55,39.63,533624.0,32.8572,32.8821,32.8074,32.8738,533624.0
2017-08-07 15:30:00,39.63,39.64,39.56,39.61,1360022.0,32.8738,32.8821,32.8157,32.8572,1360022.0
2017-08-08 09:30:00,39.59,39.64,39.45,39.45,857143.0,32.8406,32.8821,32.7245,32.7245,857143.0
2017-08-08 10:00:00,39.45,39.58,39.43,39.56,498836.0,32.7245,32.8323,32.7079,32.8157,498836.0
2017-08-08 10:30:00,39.55,39.78,39.55,39.71,497905.0,32.8074,32.9982,32.8074,32.9401,497905.0
2017-08-08 11:00:00,39.71,39.73,39.67,39.7,449007.0,32.9401,32.9567,32.907,32.9318,449007.0
2017-08-08 11:30:00,39.7,40.03,39.69,40.0,834463.0,32.9318,33.2056,32.9236,33.1807,834463.0
2017-08-08 12:00:00,40.0,40.05,39.95,40.01,753244.0,33.1807,33.2222,33.1392,33.189,753244.0
2017-08-08 12:30:00,40.01,40.01,39.94,40.01,493356.0,33.189,33.189,33.1309,33.189,493356.0
2017-08-08 13:00:00,40.01,40.17,40.0,40.08,534469.0,33.189,33.3217,33.1807,33.2471,534469.0
2017-08-08 13:30:00,40.07,40.08,40.0,40.07,809454.0,33.2388,33.2471,33.1807,33.2388,809454.0
2017-08-08 14:00:00,40.07,40.17,40.03,40.15,709202.0,33.2388,33.3217,33.2056,33.3051,709202.0
2017-08-08 14:30:00,40.15,40.15,40.03,40.05,558767.0,33.3051,33.3051,33.2056,33.2222,558767.0
2017-08-08 15:00:00,40.04,40.05,39.88,39.91,982043.0,33.2139,33.2222,33.0812,33.106,982043.0
2017-08-08 15:30:00,39.91,39.92,39.81,39.91,1783228.0,33.106,33.1143,33.0231,33.106,1783228.0
2017-08-09 09:30:00,39.54,39.9,39.35,39.8,2464751.0,32.7991,33.0978,32.6415,33.0148,2464751.0
2017-08-09 10:00:00,39.8,39.81,39.64,39.67,1241113.0,33.0148,33.0231,32.8821,32.907,1241113.0
2017-08-09 10:30:00,39.68,39.89,39.67,39.84,644141.0,32.9153,33.0895,32.907,33.048,644141.0
2017-08-09 11:00:00,39.84,39.93,39.8,39.89,436210.0,33.048,33.1226,33.0148,33.0895,436210.0
2017-08-09 11:30:00,39.88,40.02,39.88,40.01,525014.0,33.0812,33.1973,33.0812,33.189,525014.0
2017-08-09 12:00:00,40.02,40.12,39.97,40.07,542742.0,33.1973,33.2802,33.1558,33.2388,542742.0
2017-08-09 12:30:00,40.06,40.17,40.05,40.13,738819.0,33.2305,33.3217,33.2222,33.2885,738819.0
2017-08-09 13:00:00,40.12,40.19,40.1,40.11,549701.0,33.2802,33.3383,33.2637,33.272,549701.0
2017-08-09 13:30:00,40.12,40.18,40.07,40.18,698579.0,33.2802,33.33,33.2388,33.33,698579.0
2017-08-09 14:00:00,40.19,40.29,40.17,40.28,1202813.0,33.3383,33.4213,33.3217,33.413,1202813.0
2017-08-09 14:30:00,40.29,40.29,40.18,40.29,1044600.0,33.4213,33.4213,33.33,33.4213,1044600.0
2017-08-09 15:00:00,40.29,40.46,40.28,40.43,1377769.0,33.4213,33.5623,33.413,33.5374,1377769.0
2017-08-09 15:30:00,40.43,40.67,40.38,40.63,3589812.0,33.5374,33.7365,33.4959,33.7033,3589812.0
2017-08-10 09:30:00,40.4,40.93,40.38,40.9,1505645.0,33.5125,33.9522,33.4959,33.9273,1505645.0
2017-08-10 10:00:00,40.91,40.98,40.76,40.89,1924293.0,33.9356,33.9936,33.8111,33.919,1924293.0
2017-08-10 10:30:00,40.89,40.98,40.83,40.84,842429.0,33.919,33.9936,33.8692,33.8775,842429.0
2017-08-10 11:00:00,40.83,40.92,40.83,40.9,856662.0,33.8692,33.9439,33.8692,33.9273,856662.0
2017-08-10 11:30:00,40.9,41.02,40.85,41.01,1120803.0,33.9273,34.0268,33.8858,34.0185,1120803.0
2017-08-10 12:00:00,41.01,41.04,40.87,40.93,1056116.0,34.0185,34.0434,33.9024,33.9522,1056116.0
2017-08-10 12:30:00,40.93,40.97,40.85,40.93,787479.0,33.9522,33.9853,33.8858,33.9522,787479.0
2017-08-10 13:00:00,40.93,40.96,40.86,40.94,811232.0,33.9522,33.977,33.8941,33.9605,811232.0
2017-08-10 13:30:00,40.94,40.95,40.87,40.93,803576.0,33.9605,33.9687,33.9024,33.9522,803576.0
2017-08-10 14:00:00,40.94,40.99,40.85,40.97,875706.0,33.9605,34.0019,33.8858,33.9853,875706.0
2017-08-10 14:30:00,40.97,41.05,40.95,40.98,896245.0,33.9853,34.0517,33.9687,33.9936,896245.0
2017-08-10 15:00:00,40.98,41.0,40.81,40.84,1226886.0,33.9936,34.0102,33.8526,33.8775,1226886.0
2017-08-10 15:30:00,40.84,40.87,40.65,40.73,3485656.0,33.8775,33.9024,33.7199,33.7863,3485656.0
2017-08-11 09:30:00,40.76,41.1,40.67,40.81,1809270.0,33.8111,34.0932,33.7365,33.8526,1809270.0
2017-08-11 10:00:00,40.82,40.97,40.75,40.89,1388546.0,33.8609,33.9853,33.8028,33.919,1388546.0
2017-08-11 10:30:00,40.9,40.97,40.8,40.82,1048968.0,33.9273,33.9853,33.8443,33.8609,1048968.0
2017-08-11 11:00:00,40.83,40.87,40.76,40.81,1379449.0,33.8692,33.9024,33.8111,33.8526,1379449.0
2017-08-11 11:30:00,40.81,40.92,40.77,40.87,735116.0,33.8526,33.9439,33.8194,33.9024,735116.0
2017-08-11 12:00:00,40.88,40.92,40.87,40.91,556764.0,33.9107,33.9439,33.9024,33.9356,556764.0
2017-08-11 12:30:00,40.91,40.92,40.86,40.89,483048.0,33.9356,33.9439,33.8941,33.919,483048.0
2017-08-11 13:00:00,40.89,41.13,40.88,41.04,943677.0,33.919,34.1181,33.9107,34.0434,943677.0
2017-08-11 13:30:00,41.05,41.16,41.02,41.16,652466.0,34.0517,34.1429,34.0268,34.1429,652466.0
2017-08-11 14:00:00,41.15,41.28,41.14,41.18,968797.0,34.1347,34.2425,34.1264,34.1595,968797.0
2017-08-11 14:30:00,41.18,41.18,41.03,41.07,684412.0,34.1595,34.1595,34.0351,34.0683,684412.0
2017-08-11 15:00:00,41.07,41.12,41.05,41.08,956895.0,34.0683,34.1098,34.0517,34.0766,956895.0
2017-08-11 15:30:00,41.08,41.16,41.06,41.11,3054439.0,34.0766,34.1429,34.06,34.1015,3054439.0
2017-08-14 09:30:00,41.48,41.71,41.38,41.68,1397535.0,34.4084,34.5992,34.3254,34.5743,1397535.0
2017-08-14 10:00:00,41.68,41.8,41.61,41.75,901337.0,34.5743,34.6738,34.5162,34.6324,901337.0
2017-08-14 10:30:00,41.75,41.91,41.74,41.83,719633.0,34.6324,34.7651,34.6241,34.6987,719633.0
2017-08-14 11:00:00,41.83,41.85,41.57,41.6,953419.0,34.6987,34.7153,34.483,34.5079,953419.0
2017-08-14 11:30:00,41.61,41.65,41.55,41.63,760293.0,34.5162,34.5494,34.4665,34.5328,760293.0
2017-08-14 12:00:00,41.63,41.84,41.62,41.69,819737.0,34.5328,34.707,34.5245,34.5826,819737.0
2017-08-14 12:30:00,41.69,41.76,41.69,41.75,533598.0,34.5826,34.6407,34.5826,34.6324,533598.0
2017-08-14 13:00:00,41.76,41.86,41.75,41.77,586871.0,34.6407,34.7236,34.6324,34.649,586871.0
2017-08-14 13:30:00,41.76,41.83,41.74,41.82,554213.0,34.6407,34.6987,34.6241,34.6904,554213.0
2017-08-14 14:00:00,41.81,41.82,41.71,41.74,804532.0,34.6821,34.6904,34.5992,34.6241,804532.0
2017-08-14 14:30:00,41.74,41.83,41.73,41.82,1218491.0,34.6241,34.6987,34.6158,34.6904,1218491.0
2017-08-14 15:00:00,41.83,41.84,41.78,41.79,1188348.0,34.6987,34.707,34.6572,34.6655,1188348.0
2017-08-14 15:30:00,41.79,41.98,41.77,41.89,3142862.0,34.6655,34.8231,34.649,34.7485,3142862.0
2017-08-15 09:30:00,41.96,41.99,41.58,41.65,1418413.0,34.8066,34.8314,34.4913,34.5494,1418413.0
2017-08-15 10:00:00,41.65,41.67,41.34,41.35,1335056.0,34.5494,34.566,34.2923,34.3006,1335056.0
2017-08-15 10:30:00,41.34,41.35,41.25,41.25,903414.0,34.2923,34.3006,34.2176,34.2176,903414.0
2017-08-15 11:00:00,41.26,41.44,41.24,41.44,585779.0,34.2259,34.3752,34.2093,34.3752,585779.0
2017-08-15 11:30:00,41.43,41.54,41.4,41.4,553243.0,34.3669,34.4582,34.342,34.342,553243.0
2017-08-15 12:00:00,41.4,41.43,41.35,41.4,494809.0,34.342,34.3669,34.3006,34.342,494809.0
2017-08-15 12:30:00,41.4,41.52,41.38,41.47,403217.0,34.342,34.4416,34.3254,34.4001,403217.0
2017-08-15 13:00:00,41.48,41.48,41.4,41.42,363803.0,34.4084,34.4084,34.342,34.3586,363803.0
2017-08-15 13:30:00,41.42,41.44,41.37,41.4,510204.0,34.3586,34.3752,34.3171,34.342,510204.0
2017-08-15 14:00:00,41.4,41.5,41.39,41.5,442031.0,34.342,34.425,34.3337,34.425,442031.0
2017-08-15 14:30:00,41.49,41.58,41.46,41.55,809963.0,34.4167,34.4913,34.3918,34.4665,809963.0
2017-08-15 15:00:00,41.55,41.63,41.53,41.54,724828.0,34.4665,34.5328,34.4499,34.4582,724828.0
2017-08-15 15:30:00,41.54,41.66,41.49,41.5,1977383.0,34.4582,34.5577,34.4167,34.425,1977383.0
2017-08-16 09:30:00,41.68,41.68,41.25,41.34,1027043.0,34.5743,34.5743,34.2176,34.2923,1027043.0
2017-08-16 10:00:00,41.33,41.34,41.18,41.28,741924.0,34.284,34.2923,34.1595,34.2425,741924.0
2017-08-16 10:30:00,41.29,41.34,41.18,41.27,792871.0,34.2508,34.2923,34.1595,34.2342,792871.0
2017-08-16 11:00:00,41.27,41.27,41.12,41.14,689673.0,34.2342,34.2342,34.1098,34.1264,689673.0
2017-08-16 11:30:00,41.14,41.3,41.13,41.27,388978.0,34.1264,34.2591,34.1181,34.2342,388978.0
2017-08-16 12:00:00,41.27,41.34,41.21,41.32,392485.0,34.2342,34.2923,34.1844,34.2757,392485.0
2017-08-16 12:30:00,41.32,41.35,41.23,41.26,604567.0,34.2757,34.3006,34.201,34.2259,604567.0
2017-08-16 13:00:00,41.25,41.3,41.14,41.22,721909.0,34.2176,34.2591,34.1264,34.1927,721909.0
2017-08-16 13:30:00,41.22,41.23,41.14,41.22,585470.0,34.1927,34.201,34.1264,34.1927,585470.0
2017-08-16 14:00:00,41.22,41.29,41.05,41.13,756851.0,34.1927,34.2508,34.0517,34.1181,756851.0
2017-08-16 14:30:00,41.12,41.19,41.08,41.15,543471.0,34.1098,34.1678,34.0766,34.1347,543471.0
2017-08-16 15:00:00,41.15,41.24,41.11,41.23,647383.0,34.1347,34.2093,34.1015,34.201,647383.0
2017-08-16 15:30:00,41.24,41.26,41.19,41.23,1876103.0,34.2093,34.2259,34.1678,34.201,1876103.0
2017-08-17 09:30:00,41.2,41.24,40.94,41.04,958265.0,34.1761,34.2093,33.9605,34.0434,958265.0
2017-08-17 10:00:00,41.04,41.06,40.74,40.78,1179008.0,34.0434,34.06,33.7945,33.8277,1179008.0
2017-08-17 10:30:00,40.78,40.9,40.75,40.85,1017836.0,33.8277,33.9273,33.8028,33.8858,1017836.0
2017-08-17 11:00:00,40.85,40.95,40.84,40.91,928016.0,33.8858,33.9687,33.8775,33.9356,928016.0
2017-08-17 11:30:00,40.91,40.94,40.77,40.83,380742.0,33.9356,33.9605,33.8194,33.8692,380742.0
2017-08-17 12:00:00,40.83,40.89,40.65,40.71,668286.0,33.8692,33.919,33.7199,33.7697,668286.0
2017-08-17 12:30:00,40.72,40.72,40.5,40.55,806177.0,33.778,33.778,33.5955,33.6369,806177.0
2017-08-17 13:00:00,40.55,40.57,40.35,40.54,855158.0,33.6369,33.6535,33.471,33.6286,855158.0
2017-08-17 13:30:00,40.53,40.58,40.42,40.53,572326.0,33.6203,33.6618,33.5291,33.6203,572326.0
2017-08-17 14:00:00,40.52,40.61,40.45,40.52,730017.0,33.6121,33.6867,33.554,33.6121,730017.0
2017-08-17 14:30:00,40.52,40.53,40.4,40.47,652240.0,33.6121,33.6203,33.5125,33.5706,652240.0
2017-08-17 15:00:00,40.48,40.48,40.3,40.34,713355.0,33.5789,33.5789,33.4296,33.4627,713355.0
2017-08-17 15:30:00,40.34,40.5,40.26,40.27,2925707.0,33.4627,33.5955,33.3964,33.4047,2925707.0
2017-08-18 09:30:00,40.12,40.41,40.04,40.09,2673179.0,33.2802,33.5208,33.2139,33.2554,2673179.0
2017-08-18 10:00:00,40.09,40.47,40.08,40.41,5125266.0,33.2554,33.5706,33.2471,33.5208,5125266.0
2017-08-18 10:30:00,40.41,40.6,40.33,40.41,1139117.0,33.5208,33.6784,33.4544,33.5208,1139117.0
2017-08-18 11:00:00,40.43,40.59,40.34,40.52,817429.0,33.5374,33.6701,33.4627,33.6121,817429.0
2017-08-18 11:30:00,40.52,40.63,40.41,40.56,662766.0,33.6121,33.7033,33.5208,33.6452,662766.0
2017-08-18 12:00:00,40.56,40.57,40.43,40.51,361804.0,33.6452,33.6535,33.5374,33.6038,361804.0
2017-08-18 12:30:00,40.51,40.65,40.48,40.57,438252.0,33.6038,33.7199,33.5789,33.6535,438252.0
2017-08-18 13:00:00,40.56,40.65,40.5,40.63,600012.0,33.6452,33.7199,33.5955,33.7033,600012.0
2017-08-18 13:30:00,40.62,40.7,40.55,40.63,725746.0,33.695,33.7614,33.6369,33.7033,725746.0
2017-08-18 14:00:00,40.63,40.72,40.59,40.68,886813.0,33.7033,33.778,33.6701,33.7448,886813.0
2017-08-18 14:30:00,40.68,40.76,40.66,40.74,971089.0,33.7448,33.8111,33.7282,33.7945,971089.0
2017-08-18 15:00:00,40.74,40.77,40.67,40.71,1055130.0,33.7945,33.8194,33.7365,33.7697,1055130.0
2017-08-18 15:30:00,40.71,40.72,40.5,40.52,2177289.0,33.7697,33.778,33.5955,33.6121,2177289.0
2017-08-21 09:30:00,40.53,40.75,40.47,40.58,1126160.0,33.6203,33.8028,33.5706,33.6618,1126160.0
2017-08-21 10:00:00,40.58,40.59,40.5,40.53,610687.0,33.6618,33.6701,33.5955,33.6203,610687.0
2017-08-21 10:30:00,40.53,40.65,40.53,40.6,599425.0,33.6203,33.7199,33.6203,33.6784,599425.0
2017-08-21 11:00:00,40.6,40.8,40.57,40.78,1027863.0,33.6784,33.8443,33.6535,33.8277,1027863.0
2017-08-21 11:30:00,40.78,40.94,40.77,40.88,783765.0,33.8277,33.9605,33.8194,33.9107,783765.0
2017-08-21 12:00:00,40.88,40.89,40.81,40.86,401000.0,33.9107,33.919,33.8526,33.8941,401000.0
2017-08-21 12:30:00,40.86,40.89,40.82,40.86,325855.0,33.8941,33.919,33.8609,33.8941,325855.0
2017-08-21 13:00:00,40.87,40.88,40.8,40.82,493084.0,33.9024,33.9107,33.8443,33.8609,493084.0
2017-08-21 13:30:00,40.82,40.85,40.61,40.61,723120.0,33.8609,33.8858,33.6867,33.6867,723120.0
2017-08-21 14:00:00,40.62,40.72,40.6,40.6,591496.0,33.695,33.778,33.6784,33.6784,591496.0
2017-08-21 14:30:00,40.6,40.68,40.57,40.66,365169.0,33.6784,33.7448,33.6535,33.7282,365169.0
2017-08-21 15:00:00,40.66,40.77,40.63,40.77,651287.0,33.7282,33.8194,33.7033,33.8194,651287.0
2017-08-21 15:30:00,40.77,40.85,40.77,40.8,1569036.0,33.8194,33.8858,33.8194,33.8443,1569036.0
2017-08-22 09:30:00,40.93,41.11,40.92,40.99,682431.0,33.9522,34.1015,33.9439,34.0019,682431.0
2017-08-22 10:00:00,40.99,41.08,40.93,41.05,505848.0,34.0019,34.0766,33.9522,34.0517,505848.0
2017-08-22 10:30:00,41.05,41.14,41.0,41.14,417778.0,34.0517,34.1264,34.0102,34.1264,417778.0
2017-08-22 11:00:00,41.14,41.27,41.12,41.27,725891.0,34.1264,34.2342,34.1098,34.2342,725891.0
2017-08-22 11:30:00,41.27,41.37,41.26,41.32,621569.0,34.2342,34.3171,34.2259,34.2757,621569.0
2017-08-22 12:00:00,41.32,41.43,41.31,41.4,526669.0,34.2757,34.3669,34.2674,34.342,526669.0
2017-08-22 12:30:00,41.4,41.43,41.33,41.38,436098.0,34.342,34.3669,34.284,34.3254,436098.0
2017-08-22 13:00:00,41.39,41.45,41.34,41.42,459386.0,34.3337,34.3835,34.2923,34.3586,459386.0
2017-08-22 13:30:00,41.42,41.43,41.29,41.29,485633.0,34.3586,34.3669,34.2508,34.2508,485633.0
2017-08-22 14:00:00,41.29,41.42,41.28,41.34,397228.0,34.2508,34.3586,34.2425,34.2923,397228.0
2017-08-22 14:30:00,41.34,41.42,41.34,41.4,319258.0,34.2923,34.3586,34.2923,34.342,319258.0
2017-08-22 15:00:00,41.39,41.43,41.36,41.4,666752.0,34.3337,34.3669,34.3088,34.342,666752.0
2017-08-22 15:30:00,41.41,41.51,41.34,41.35,2482777.0,34.3503,34.4333,34.2923,34.3006,2482777.0
2017-08-23 09:30:00,41.25,41.3,41.0,41.01,1457443.0,34.2176,34.2591,34.0102,34.0185,1457443.0
2017-08-23 10:00:00,41.01,41.06,40.92,40.95,698493.0,34.0185,34.06,33.9439,33.9687,698493.0
2017-08-23 10:30:00,40.96,41.04,40.9,40.9,570187.0,33.977,34.0434,33.9273,33.9273,570187.0
2017-08-23 11:00:00,40.9,41.0,40.89,40.91,643385.0,33.9273,34.0102,33.919,33.9356,643385.0
2017-08-23 11:30:00,40.91,40.96,40.87,40.95,429121.0,33.9356,33.977,33.9024,33.9687,429121.0
2017-08-23 12:00:00,40.95,40.95,40.79,40.8,475369.0,33.9687,33.9687,33.836,33.8443,475369.0
2017-08-23 12:30:00,40.8,40.83,40.74,40.8,436250.0,33.8443,33.8692,33.7945,33.8443,436250.0
2017-08-23 13:00:00,40.8,40.81,40.73,40.73,341900.0,33.8443,33.8526,33.7863,33.7863,341900.0
2017-08-23 13:30:00,40.73,40.75,40.69,40.75,433587.0,33.7863,33.8028,33.7531,33.8028,433587.0
2017-08-23 14:00:00,40.75,40.81,40.73,40.75,516417.0,33.8028,33.8526,33.7863,33.8028,516417.0
2017-08-23 14:30:00,40.75,40.76,40.69,40.74,778281.0,33.8028,33.8111,33.7531,33.7945,778281.0
2017-08-23 15:00:00,40.74,40.74,40.62,40.65,661143.0,33.7945,33.7945,33.695,33.7199,661143.0
2017-08-23 15:30:00,40.65,40.74,40.63,40.65,2046616.0,33.7199,33.7945,33.7033,33.7199,2046616.0
2017-08-24 09:30:00,40.8,40.88,40.53,40.55,827894.0,33.8443,33.9107,33.6203,33.6369,827894.0
2017-08-24 10:00:00,40.55,40.6,40.39,40.44,1070612.0,33.6369,33.6784,33.5042,33.5457,1070612.0
2017-08-24 10:30:00,40.44,40.47,40.32,40.37,825047.0,33.5457,33.5706,33.4462,33.4876,825047.0
2017-08-24 11:00:00,40.36,40.38,40.11,40.14,914262.0,33.4793,33.4959,33.272,33.2968,914262.0
2017-08-24 11:30:00,40.14,40.17,40.01,40.09,963354.0,33.2968,33.3217,33.189,33.2554,963354.0
2017-08-24 12:00:00,40.1,40.13,40.02,40.05,774111.0,33.2637,33.2885,33.1973,33.2222,774111.0
2017-08-24 12:30:00,40.05,40.13,40.03,40.08,554320.0,33.2222,33.2885,33.2056,33.2471,554320.0
2017-08-24 13:00:00,40.07,40.3,40.03,40.26,528374.0,33.2388,33.4296,33.2056,33.3964,528374.0
2017-08-24 13:30:00,40.27,40.27,40.18,40.23,381594.0,33.4047,33.4047,33.33,33.3715,381594.0
2017-08-24 14:00:00,40.24,40.27,40.1,40.15,560980.0,33.3798,33.4047,33.2637,33.3051,560980.0
2017-08-24 14:30:00,40.14,40.29,40.13,40.28,632529.0,33.2968,33.4213,33.2885,33.413,632529.0
2017-08-24 15:00:00,40.27,40.28,40.18,40.25,916858.0,33.4047,33.413,33.33,33.3881,916858.0
2017-08-24 15:30:00,40.25,40.26,40.12,40.14,2138926.0,33.3881,33.3964,33.2802,33.2968,2138926.0
2017-08-25 09:30:00,40.32,40.49,40.08,40.23,1279680.0,33.4462,33.5872,33.2471,33.3715,1279680.0
2017-08-25 10:00:00,40.23,40.55,40.21,40.46,1093046.0,33.3715,33.6369,33.3549,33.5623,1093046.0
2017-08-25 10:30:00,40.47,40.49,40.15,40.16,695246.0,33.5706,33.5872,33.3051,33.3134,695246.0
2017-08-25 11:00:00,40.16,40.17,39.95,39.96,1413453.0,33.3134,33.3217,33.1392,33.1475,1413453.0
2017-08-25 11:30:00,39.96,40.09,39.92,40.08,821330.0,33.1475,33.2554,33.1143,33.2471,821330.0
2017-08-25 12:00:00,40.07,40.1,40.01,40.09,520172.0,33.2388,33.2637,33.189,33.2554,520172.0
2017-08-25 12:30:00,40.1,40.15,40.05,40.13,366945.0,33.2637,33.3051,33.2222,33.2885,366945.0
2017-08-25 13:00:00,40.13,40.17,40.11,40.13,344910.0,33.2885,33.3217,33.272,33.2885,344910.0
2017-08-25 13:30:00,40.13,40.21,40.12,40.16,539751.0,33.2885,33.3549,33.2802,33.3134,539751.0
2017-08-25 14:00:00,40.15,40.24,40.15,40.23,379551.0,33.3051,33.3798,33.3051,33.3715,379551.0
2017-08-25 14:30:00,40.24,40.29,40.21,40.27,618945.0,33.3798,33.4213,33.3549,33.4047,618945.0
2017-08-25 15:00:00,40.28,40.35,40.2,40.3,858436.0,33.413,33.471,33.3466,33.4296,858436.0
2017-08-25 15:30:00,40.29,40.34,40.16,40.2,2057287.0,33.4213,33.4627,33.3134,33.3466,2057287.0
2017-08-28 09:30:00,40.34,40.48,40.26,40.29,738875.0,33.4627,33.5789,33.3964,33.4213,738875.0
2017-08-28 10:00:00,40.3,40.35,40.21,40.23,717061.0,33.4296,33.471,33.3549,33.3715,717061.0
2017-08-28 10:30:00,40.23,40.32,40.18,40.29,648807.0,33.3715,33.4462,33.33,33.4213,648807.0
2017-08-28 11:00:00,40.29,40.33,40.28,40.32,381111.0,33.4213,33.4544,33.413,33.4462,381111.0
2017-08-28 11:30:00,40.33,40.38,40.29,40.36,361954.0,33.4544,33.4959,33.4213,33.4793,361954.0
2017-08-28 12:00:00,40.37,40.37,40.22,40.22,312176.0,33.4876,33.4876,33.3632,33.3632,312176.0
2017-08-28 12:30:00,40.23,40.26,40.17,40.24,268328.0,33.3715,33.3964,33.3217,33.3798,268328.0
2017-08-28 13:00:00,40.24,40.27,40.2,40.26,237268.0,33.3798,33.4047,33.3466,33.3964,237268.0
2017-08-28 13:30:00,40.25,40.36,40.22,40.35,337618.0,33.3881,33.4793,33.3632,33.471,337618.0
2017-08-28 14:00:00,40.35,40.38,40.31,40.35,274662.0,33.471,33.4959,33.4379,33.471,274662.0
2017-08-28 14:30:00,40.35,40.35,40.29,40.32,316054.0,33.471,33.471,33.4213,33.4462,316054.0
2017-08-28 15:00:00,40.32,40.36,40.28,40.32,374631.0,33.4462,33.4793,33.413,33.4462,374631.0
2017-08-28 15:30:00,40.32,40.36,40.28,40.35,1140762.0,33.4462,33.4793,33.413,33.471,1140762.0
2017-08-29 09:30:00,40.17,40.41,40.08,40.25,968233.0,33.3217,33.5208,33.2471,33.3881,968233.0
2017-08-29 10:00:00,40.25,40.3,40.13,40.28,571059.0,33.3881,33.4296,33.2885,33.413,571059.0
2017-08-29 10:30:00,40.28,40.37,40.24,40.3,413703.0,33.413,33.4876,33.3798,33.4296,413703.0
2017-08-29 11:00:00,40.3,40.4,40.27,40.33,326384.0,33.4296,33.5125,33.4047,33.4544,326384.0
2017-08-29 11:30:00,40.33,40.42,40.28,40.39,471722.0,33.4544,33.5291,33.413,33.5042,471722.0
2017-08-29 12:00:00,40.38,40.4,40.28,40.31,345823.0,33.4959,33.5125,33.413,33.4379,345823.0
2017-08-29 12:30:00,40.31,40.33,40.29,40.3,413403.0,33.4379,33.4544,33.4213,33.4296,413403.0
2017-08-29 13:00:00,40.3,40.32,40.22,40.23,406564.0,33.4296,33.4462,33.3632,33.3715,406564.0
2017-08-29 13:30:00,40.23,40.28,40.18,40.21,383263.0,33.3715,33.413,33.33,33.3549,383263.0
2017-08-29 14:00:00,40.2,40.23,40.14,40.15,483841.0,33.3466,33.3715,33.2968,33.3051,483841.0
2017-08-29 14:30:00,40.15,40.2,40.13,40.2,520024.0,33.3051,33.3466,33.2885,33.3466,520024.0
2017-08-29 15:00:00,40.2,40.3,40.16,40.27,685810.0,33.3466,33.4296,33.3134,33.4047,685810.0
2017-08-29 15:30:00,40.27,40.28,40.15,40.17,1411631.0,33.4047,33.413,33.3051,33.3217,1411631.0
2017-08-30 09:30:00,40.09,40.43,40.01,40.41,903749.0,33.2554,33.5374,33.189,33.5208,903749.0
2017-08-30 10:00:00,40.42,40.55,40.36,40.51,850278.0,33.5291,33.6369,33.4793,33.6038,850278.0
2017-08-30 10:30:00,40.51,40.71,40.49,40.71,678869.0,33.6038,33.7697,33.5872,33.7697,678869.0
2017-08-30 11:00:00,40.7,40.79,40.66,40.71,612532.0,33.7614,33.836,33.7282,33.7697,612532.0
2017-08-30 11:30:00,40.71,40.73,40.64,40.71,676743.0,33.7697,33.7863,33.7116,33.7697,676743.0
2017-08-30 12:00:00,40.71,40.79,40.67,40.77,482485.0,33.7697,33.836,33.7365,33.8194,482485.0
2017-08-30 12:30:00,40.76,40.84,40.73,40.75,524789.0,33.8111,33.8775,33.7863,33.8028,524789.0
2017-08-30 13:00:00,40.75,40.8,40.66,40.78,449725.0,33.8028,33.8443,33.7282,33.8277,449725.0
2017-08-30 13:30:00,40.78,40.87,40.77,40.85,401603.0,33.8277,33.9024,33.8194,33.8858,401603.0
2017-08-30 14:00:00,40.86,40.93,40.77,40.87,501601.0,33.8941,33.9522,33.8194,33.9024,501601.0
2017-08-30 14:30:00,40.87,40.92,40.77,40.85,477788.0,33.9024,33.9439,33.8194,33.8858,477788.0
2017-08-30 15:00:00,40.85,40.92,40.84,40.92,707475.0,33.8858,33.9439,33.8775,33.9439,707475.0
2017-08-30 15:30:00,40.91,40.92,40.78,40.83,1830661.0,33.9356,33.9439,33.8277,33.8692,1830661.0
2017-08-31 09:30:00,40.89,40.98,40.78,40.88,833845.0,33.919,33.9936,33.8277,33.9107,833845.0
2017-08-31 10:00:00,40.88,40.93,40.8,40.85,643262.0,33.9107,33.9522,33.8443,33.8858,643262.0
2017-08-31 10:30:00,40.85,40.86,40.64,40.7,654985.0,33.8858,33.8941,33.7116,33.7614,654985.0
2017-08-31 11:00:00,40.69,40.71,40.63,40.68,968442.0,33.7531,33.7697,33.7033,33.7448,968442.0
2017-08-31 11:30:00,40.67,40.69,40.58,40.64,674098.0,33.7365,33.7531,33.6618,33.7116,674098.0
2017-08-31 12:00:00,40.63,40.72,40.6,40.67,375456.0,33.7033,33.778,33.6784,33.7365,375456.0
2017-08-31 12:30:00,40.67,40.69,40.61,40.64,309814.0,33.7365,33.7531,33.6867,33.7116,309814.0
2017-08-31 13:00:00,40.63,40.69,40.62,40.67,341084.0,33.7033,33.7531,33.695,33.7365,341084.0
2017-08-31 13:30:00,40.66,40.68,40.61,40.65,375769.0,33.7282,33.7448,33.6867,33.7199,375769.0
2017-08-31 14:00:00,40.64,40.65,40.52,40.57,575059.0,33.7116,33.7199,33.6121,33.6535,575059.0
2017-08-31 14:30:00,40.56,40.64,40.54,40.64,569279.0,33.6452,33.7116,33.6286,33.7116,569279.0
2017-08-31 15:00:00,40.65,40.69,40.6,40.68,569053.0,33.7199,33.7531,33.6784,33.7448,569053.0
2017-08-31 15:30:00,40.68,40.74,40.58,40.62,3431713.0,33.7448,33.7945,33.6618,33.695,3431713.0
2017-09-01 09:30:00,40.77,40.88,40.68,40.73,1068123.0,33.8194,33.9107,33.7448,33.7863,1068123.0
2017-09-01 10:00:00,40.73,40.86,40.65,40.81,739177.0,33.7863,33.8941,33.7199,33.8526,739177.0
2017-09-01 10:30:00,40.82,41.08,40.78,41.05,658872.0,33.8609,34.0766,33.8277,34.0517,658872.0
2017-09-01 11:00:00,41.05,41.08,40.95,40.95,601383.0,34.0517,34.0766,33.9687,33.9687,601383.0
2017-09-01 11:30:00,40.95,40.96,40.86,40.96,357610.0,33.9687,33.977,33.8941,33.977,357610.0
2017-09-01 12:00:00,40.96,41.01,40.9,41.0,329434.0,33.977,34.0185,33.9273,34.0102,329434.0
2017-09-01 12:30:00,40.99,41.04,40.93,41.04,415400.0,34.0019,34.0434,33.9522,34.0434,415400.0
2017-09-01 13:00:00,41.04,41.09,41.0,41.06,458961.0,34.0434,34.0849,34.0102,34.06,458961.0
2017-09-01 13:30:00,41.06,41.19,41.05,41.18,748876.0,34.06,34.1678,34.0517,34.1595,748876.0
2017-09-01 14:00:00,41.19,41.23,41.09,41.14,681349.0,34.1678,34.201,34.0849,34.1264,681349.0
2017-09-01 14:30:00,41.14,41.16,41.05,41.05,487534.0,34.1264,34.1429,34.0517,34.0517,487534.0
2017-09-01 15:00:00,41.05,41.19,41.05,41.19,613202.0,34.0517,34.1678,34.0517,34.1678,613202.0
2017-09-01 15:30:00,41.19,41.19,41.06,41.06,1951866.0,34.1678,34.1678,34.06,34.06,1951866.0
2017-09-05 09:30:00,40.97,41.1,40.88,41.07,852315.0,33.9853,34.0932,33.9107,34.0683,852315.0
2017-09-05 10:00:00,41.07,41.15,40.96,40.98,631788.0,34.0683,34.1347,33.977,33.9936,631788.0
2017-09-05 10:30:00,40.97,40.99,40.86,40.94,539686.0,33.9853,34.0019,33.8941,33.9605,539686.0
2017-09-05 11:00:00,40.93,40.97,40.83,40.86,364999.0,33.9522,33.9853,33.8692,33.8941,364999.0
2017-09-05 11:30:00,40.85,40.96,40.83,40.92,327833.0,33.8858,33.977,33.8692,33.9439,327833.0
2017-09-05 12:00:00,40.91,40.91,40.64,40.66,745761.0,33.9356,33.9356,33.7116,33.7282,745761.0
2017-09-05 12:30:00,40.66,40.67,40.5,40.52,647400.0,33.7282,33.7365,33.5955,33.6121,647400.0
2017-09-05 13:00:00,40.52,40.58,40.4,40.52,584823.0,33.6121,33.6618,33.5125,33.6121,584823.0
2017-09-05 13:30:00,40.52,40.61,40.47,40.61,503439.0,33.6121,33.6867,33.5706,33.6867,503439.0
2017-09-05 14:00:00,40.6,40.67,40.53,40.65,532709.0,33.6784,33.7365,33.6203,33.7199,532709.0
2017-09-05 14:30:00,40.66,40.7,40.57,40.61,495757.0,33.7282,33.7614,33.6535,33.6867,495757.0
2017-09-05 15:00:00,40.61,40.67,40.56,40.66,709025.0,33.6867,33.7365,33.6452,33.7282,709025.0
2017-09-05 15:30:00,40.67,40.71,40.6,40.68,1228984.0,33.7365,33.7697,33.6784,33.7448,1228984.0
2017-09-06 09:30:00,40.8,40.9,40.55,40.73,926460.0,33.8443,33.9273,33.6369,33.7863,926460.0
2017-09-06 10:00:00,40.73,40.76,40.59,40.7,447258.0,33.7863,33.8111,33.6701,33.7614,447258.0
2017-09-06 10:30:00,40.71,40.78,40.64,40.74,454216.0,33.7697,33.8277,33.7116,33.7945,454216.0
2017-09-06 11:00:00,40.75,40.76,40.61,40.7,463817.0,33.8028,33.8111,33.6867,33.7614,463817.0
2017-09-06 11:30:00,40.7,40.72,40.61,40.66,353916.0,33.7614,33.778,33.6867,33.7282,353916.0
2017-09-06 12:00:00,40.66,40.97,40.65,40.94,999345.0,33.7282,33.9853,33.7199,33.9605,999345.0
2017-09-06 12:30:00,40.93,40.95,40.86,40.92,480293.0,33.9522,33.9687,33.8941,33.9439,480293.0
2017-09-06 13:00:00,40.92,41.04,40.91,40.96,527030.0,33.9439,34.0434,33.9356,33.977,527030.0
2017-09-06 13:30:00,40.95,41.02,40.94,40.96,332106.0,33.9687,34.0268,33.9605,33.977,332106.0
2017-09-06 14:00:00,40.95,41.05,40.94,41.03,490622.0,33.9687,34.0517,33.9605,34.0351,490622.0
2017-09-06 14:30:00,41.03,41.07,41.0,41.05,584492.0,34.0351,34.0683,34.0102,34.0517,584492.0
2017-09-06 15:00:00,41.05,41.32,41.04,41.31,1137379.0,34.0517,34.2757,34.0434,34.2674,1137379.0
2017-09-06 15:30:00,41.32,41.34,41.15,41.18,2798577.0,34.2757,34.2923,34.1347,34.1595,2798577.0
2017-09-07 09:30:00,41.25,41.25,41.08,41.13,673648.0,34.2176,34.2176,34.0766,34.1181,673648.0
2017-09-07 10:00:00,41.13,41.13,40.92,40.98,727158.0,34.1181,34.1181,33.9439,33.9936,727158.0
2017-09-07 10:30:00,40.98,41.16,40.96,41.02,638673.0,33.9936,34.1429,33.977,34.0268,638673.0
2017-09-07 11:00:00,41.02,41.07,40.64,40.69,1561973.0,34.0268,34.0683,33.7116,33.7531,1561973.0
2017-09-07 11:30:00,40.69,40.83,40.48,40.48,2484482.0,33.7531,33.8692,33.5789,33.5789,2484482.0
2017-09-07 12:00:00,40.49,40.52,38.21,38.93,16589778.0,33.5872,33.6121,31.6959,32.2931,16589778.0
2017-09-07 12:30:00,38.94,38.94,38.25,38.52,8776314.0,32.3014,32.3014,31.729,31.953,8776314.0
2017-09-07 13:00:00,38.52,38.66,38.25,38.61,5134731.0,31.953,32.0692,31.729,32.0277,5134731.0
2017-09-07 13:30:00,38.62,39.29,38.57,39.18,8172815.0,32.036,32.5917,31.9945,32.5005,8172815.0
2017-09-07 14:00:00,39.18,39.19,38.88,38.95,4124947.0,32.5005,32.5088,32.2516,32.3097,4124947.0
2017-09-07 14:30:00,38.95,38.95,38.69,38.83,3189072.0,32.3097,32.3097,32.094,32.2102,3189072.0
2017-09-07 15:00:00,38.83,38.91,38.67,38.68,3681683.0,32.2102,32.2765,32.0774,32.0857,3681683.0
2017-09-07 15:30:00,38.68,38.76,38.4,38.58,9434142.0,32.0857,32.1521,31.8535,32.0028,9434142.0
2017-09-08 09:30:00,38.45,38.47,37.51,37.9,8801273.0,31.895,31.9115,31.1152,31.4387,8801273.0
2017-09-08 10:00:00,37.9,38.01,37.56,37.87,5158798.0,31.4387,31.53,31.1567,31.4138,5158798.0
2017-09-08 10:30:00,37.88,38.04,37.72,37.73,2972008.0,31.4221,31.5549,31.2894,31.2977,2972008.0
2017-09-08 11:00:00,37.74,38.09,37.71,38.02,4397783.0,31.306,31.5963,31.2811,31.5383,4397783.0
2017-09-08 11:30:00,38.02,38.09,37.92,37.98,3977456.0,31.5383,31.5963,31.4553,31.5051,3977456.0
2017-09-08 12:00:00,37.98,38.01,37.55,37.57,3130514.0,31.5051,31.53,31.1484,31.165,3130514.0
2017-09-08 12:30:00,37.56,37.89,37.54,37.76,2909110.0,31.1567,31.4304,31.1401,31.3226,2909110.0
2017-09-08 13:00:00,37.75,37.8,37.61,37.74,2037790.0,31.3143,31.3558,31.1982,31.306,2037790.0
2017-09-08 13:30:00,37.74,38.0,37.65,37.94,2300690.0,31.306,31.5217,31.2313,31.4719,2300690.0
2017-09-08 14:00:00,37.94,38.07,37.93,38.02,2921449.0,31.4719,31.5797,31.4636,31.5383,2921449.0
2017-09-08 14:30:00,38.02,38.12,37.94,38.02,2320022.0,31.5383,31.6212,31.4719,31.5383,2320022.0
2017-09-08 15:00:00,38.02,38.13,37.92,38.09,3569922.0,31.5383,31.6295,31.4553,31.5963,3569922.0
2017-09-08 15:30:00,38.09,38.25,38.04,38.21,5497955.0,31.5963,31.729,31.5549,31.6959,5497955.0
2017-09-11 09:30:00,38.3,38.42,37.83,37.91,3172748.0,31.7705,31.8701,31.3807,31.447,3172748.0
2017-09-11 10:00:00,37.91,37.93,37.6,37.64,2727651.0,31.447,31.4636,31.1899,31.223,2727651.0
2017-09-11 10:30:00,37.64,37.81,37.63,37.75,1356243.0,31.223,31.3641,31.2147,31.3143,1356243.0
2017-09-11 11:00:00,37.76,37.85,37.69,37.74,1173016.0,31.3226,31.3972,31.2645,31.306,1173016.0
2017-09-11 11:30:00,37.74,37.75,37.61,37.63,1221560.0,31.306,31.3143,31.1982,31.2147,1221560.0
2017-09-11 12:00:00,37.63,37.67,37.6,37.61,1269960.0,31.2147,31.2479,31.1899,31.1982,1269960.0
2017-09-11 12:30:00,37.61,37.76,37.6,37.7,1231376.0,31.1982,31.3226,31.1899,31.2728,1231376.0
2017-09-11 13:00:00,37.7,37.75,37.61,37.63,1013090.0,31.2728,31.3143,31.1982,31.2147,1013090.0
2017-09-11 13:30:00,37.63,37.66,37.56,37.65,1425248.0,31.2147,31.2396,31.1567,31.2313,1425248.0
2017-09-11 14:00:00,37.65,37.81,37.64,37.77,1886662.0,31.2313,31.3641,31.223,31.3309,1886662.0
2017-09-11 14:30:00,37.77,37.81,37.74,37.77,1970510.0,31.3309,31.3641,31.306,31.3309,1970510.0
2017-09-11 15:00:00,37.77,37.84,37.75,37.84,2284883.0,31.3309,31.3889,31.3143,31.3889,2284883.0
2017-09-11 15:30:00,37.84,37.87,37.74,37.81,4873765.0,31.3889,31.4138,31.306,31.3641,4873765.0
2017-09-12 09:30:00,38.38,38.83,38.2,38.38,4393042.0,31.8369,32.2102,31.6876,31.8369,4393042.0
2017-09-12 10:00:00,38.38,38.62,38.29,38.56,2501127.0,31.8369,32.036,31.7622,31.9862,2501127.0
2017-09-12 10:30:00,38.57,38.8,37.92,38.1,4972894.0,31.9945,32.1853,31.4553,31.6046,4972894.0
2017-09-12 11:00:00,38.1,38.6,37.72,37.74,2498214.0,31.6046,32.0194,31.2894,31.306,2498214.0
2017-09-12 11:30:00,37.73,38.01,37.65,37.97,3036709.0,31.2977,31.53,31.2313,31.4968,3036709.0
2017-09-12 12:00:00,37.97,38.04,37.97,38.02,1571445.0,31.4968,31.5549,31.4968,31.5383,1571445.0
2017-09-12 12:30:00,38.03,38.04,37.76,37.85,1774833.0,31.5466,31.5549,31.3226,31.3972,1774833.0
2017-09-12 13:00:00,37.86,37.95,37.78,37.95,1189488.0,31.4055,31.4802,31.3392,31.4802,1189488.0
2017-09-12 13:30:00,37.95,37.95,37.82,37.89,1519951.0,31.4802,31.4802,31.3724,31.4304,1519951.0
2017-09-12 14:00:00,37.9,37.91,37.56,37.74,1808865.0,31.4387,31.447,31.1567,31.306,1808865.0
2017-09-12 14:30:00,37.75,37.8,37.63,37.79,1578559.0,31.3143,31.3558,31.2147,31.3475,1578559.0
2017-09-12 15:00:00,37.8,37.87,37.71,37.82,2412835.0,31.3558,31.4138,31.2811,31.3724,2412835.0
2017-09-12 15:30:00,37.82,37.9,37.76,37.89,3264763.0,31.3724,31.4387,31.3226,31.4304,3264763.0
2017-09-13 09:30:00,37.89,38.24,37.88,38.23,2938201.0,31.4304,31.7208,31.4221,31.7125,2938201.0
2017-09-13 10:00:00,38.22,38.31,38.09,38.11,2593196.0,31.7042,31.7788,31.5963,31.6129,2593196.0
2017-09-13 10:30:00,38.1,38.24,37.99,38.17,2774310.0,31.6046,31.7208,31.5134,31.6627,2774310.0
2017-09-13 11:00:00,38.17,38.2,38.09,38.09,983969.0,31.6627,31.6876,31.5963,31.5963,983969.0
2017-09-13 11:30:00,38.09,38.22,38.08,38.18,963397.0,31.5963,31.7042,31.588,31.671,963397.0
2017-09-13 12:00:00,38.18,38.23,38.16,38.2,692903.0,31.671,31.7125,31.6544,31.6876,692903.0
2017-09-13 12:30:00,38.2,38.26,38.09,38.09,1039440.0,31.6876,31.7373,31.5963,31.5963,1039440.0
2017-09-13 13:00:00,38.09,38.15,38.04,38.14,722370.0,31.5963,31.6461,31.5549,31.6378,722370.0
2017-09-13 13:30:00,38.14,38.18,38.05,38.08,707103.0,31.6378,31.671,31.5631,31.588,707103.0
2017-09-13 14:00:00,38.07,38.08,37.94,38.0,1152775.0,31.5797,31.588,31.4719,31.5217,1152775.0
2017-09-13 14:30:00,38.0,38.05,37.94,37.96,1313980.0,31.5217,31.5631,31.4719,31.4885,1313980.0
2017-09-13 15:00:00,37.96,38.03,37.95,37.99,1390571.0,31.4885,31.5466,31.4802,31.5134,1390571.0
2017-09-13 15:30:00,37.98,38.01,37.89,37.95,3543289.0,31.5051,31.53,31.4304,31.4802,3543289.0
2017-09-14 09:30:00,37.94,38.04,37.85,37.9,1584349.0,31.4719,31.5549,31.3972,31.4387,1584349.0
2017-09-14 10:00:00,37.91,37.96,37.86,37.94,1693684.0,31.447,31.4885,31.4055,31.4719,1693684.0
2017-09-14 10:30:00,37.95,38.0,37.9,37.95,1106655.0,31.4802,31.5217,31.4387,31.4802,1106655.0
2017-09-14 11:00:00,37.95,37.98,37.89,37.91,710718.0,31.4802,31.5051,31.4304,31.447,710718.0
2017-09-14 11:30:00,37.92,37.93,37.64,37.65,2096700.0,31.4553,31.4636,31.223,31.2313,2096700.0
2017-09-14 12:00:00,37.66,37.69,37.57,37.65,1351263.0,31.2396,31.2645,31.165,31.2313,1351263.0
2017-09-14 12:30:00,37.65,37.77,37.62,37.74,1894956.0,31.2313,31.3309,31.2065,31.306,1894956.0
2017-09-14 13:00:00,37.74,37.77,37.69,37.71,910708.0,31.306,31.3309,31.2645,31.2811,910708.0
2017-09-14 13:30:00,37.72,37.76,37.7,37.75,1702749.0,31.2894,31.3226,31.2728,31.3143,1702749.0
2017-09-14 14:00:00,37.74,37.91,37.71,37.83,2260164.0,31.306,31.447,31.2811,31.3807,2260164.0
2017-09-14 14:30:00,37.83,37.85,37.66,37.68,2192499.0,31.3807,31.3972,31.2396,31.2562,2192499.0
2017-09-14 15:00:00,37.68,37.74,37.64,37.69,1509334.0,31.2562,31.306,31.223,31.2645,1509334.0
2017-09-14 15:30:00,37.69,37.7,37.57,37.6,4443707.0,31.2645,31.2728,31.165,31.1899,4443707.0
2017-09-15 09:30:00,37.51,37.55,37.33,37.45,9513354.0,31.1152,31.1484,30.9659,31.0654,9513354.0
2017-09-15 10:00:00,37.46,37.48,37.31,37.31,2135915.0,31.0737,31.0903,30.9493,30.9493,2135915.0
2017-09-15 10:30:00,37.32,37.4,37.13,37.3,4654129.0,30.9576,31.024,30.8,30.941,4654129.0
2017-09-15 11:00:00,37.3,37.3,37.12,37.16,1586725.0,30.941,30.941,30.7917,30.8249,1586725.0
2017-09-15 11:30:00,37.16,37.21,37.05,37.17,2125521.0,30.8249,30.8664,30.7336,30.8332,2125521.0
2017-09-15 12:00:00,37.18,37.19,37.09,37.11,2052612.0,30.8415,30.8498,30.7668,30.7834,2052612.0
2017-09-15 12:30:00,37.11,37.18,37.04,37.15,1709168.0,30.7834,30.8415,30.7253,30.8166,1709168.0
2017-09-15 13:00:00,37.15,37.16,36.82,36.84,2618063.0,30.8166,30.8249,30.5428,30.5594,2618063.0
2017-09-15 13:30:00,36.84,36.94,36.68,36.77,3334377.0,30.5594,30.6424,30.4267,30.5014,3334377.0
2017-09-15 14:00:00,36.77,36.88,36.59,36.59,3030252.0,30.5014,30.5926,30.352,30.352,3030252.0
2017-09-15 14:30:00,36.6,36.69,36.44,36.61,4053800.0,30.3603,30.435,30.2276,30.3686,4053800.0
2017-09-15 15:00:00,36.62,36.72,36.58,36.68,3691849.0,30.3769,30.4599,30.3438,30.4267,3691849.0
2017-09-15 15:30:00,36.68,37.08,36.68,36.88,10785564.0,30.4267,30.7585,30.4267,30.5926,10785564.0
2017-09-18 09:30:00,36.88,36.96,36.59,36.88,2720066.0,30.5926,30.659,30.352,30.5926,2720066.0
2017-09-18 10:00:00,36.88,37.25,36.85,37.12,1978113.0,30.5926,30.8995,30.5677,30.7917,1978113.0
2017-09-18 10:30:00,37.11,37.15,37.06,37.12,1547012.0,30.7834,30.8166,30.7419,30.7917,1547012.0
2017-09-18 11:00:00,37.13,37.22,37.04,37.22,1823023.0,30.8,30.8746,30.7253,30.8746,1823023.0
2017-09-18 11:30:00,37.21,37.31,37.11,37.12,1680643.0,30.8664,30.9493,30.7834,30.7917,1680643.0
2017-09-18 12:00:00,37.12,37.14,37.02,37.04,1315818.0,30.7917,30.8083,30.7087,30.7253,1315818.0
2017-09-18 12:30:00,37.04,37.09,37.03,37.06,2253289.0,30.7253,30.7668,30.717,30.7419,2253289.0
2017-09-18 13:00:00,37.07,37.08,36.96,37.02,1422167.0,30.7502,30.7585,30.659,30.7087,1422167.0
2017-09-18 13:30:00,37.02,37.05,36.96,36.97,1115514.0,30.7087,30.7336,30.659,30.6673,1115514.0
2017-09-18 14:00:00,36.97,36.98,36.78,36.85,1482337.0,30.6673,30.6756,30.5097,30.5677,1482337.0
2017-09-18 14:30:00,36.86,36.87,36.77,36.83,1103388.0,30.576,30.5843,30.5014,30.5511,1103388.0
2017-09-18 15:00:00,36.83,36.97,36.82,36.96,1689809.0,30.5511,30.6673,30.5428,30.659,1689809.0
2017-09-18 15:30:00,36.97,37.11,36.95,37.1,4165304.0,30.6673,30.7834,30.6507,30.7751,4165304.0
2017-09-19 09:30:00,37.07,37.2,36.96,37.14,1893078.0,30.7502,30.8581,30.659,30.8083,1893078.0
2017-09-19 10:00:00,37.15,37.22,37.0,37.05,1664474.0,30.8166,30.8746,30.6922,30.7336,1664474.0
2017-09-19 10:30:00,37.05,37.08,36.76,36.77,2299310.0,30.7336,30.7585,30.4931,30.5014,2299310.0
2017-09-19 11:00:00,36.77,37.0,36.66,36.98,2133176.0,30.5014,30.6922,30.4101,30.6756,2133176.0
2017-09-19 11:30:00,36.98,37.11,36.97,37.06,1032800.0,30.6756,30.7834,30.6673,30.7419,1032800.0
2017-09-19 12:00:00,37.06,37.23,37.06,37.2,1131076.0,30.7419,30.8829,30.7419,30.8581,1131076.0
2017-09-19 12:30:00,37.2,37.38,37.2,37.27,2822225.0,30.8581,31.0074,30.8581,30.9161,2822225.0
2017-09-19 13:00:00,37.27,37.31,37.21,37.26,1315006.0,30.9161,30.9493,30.8664,30.9078,1315006.0
2017-09-19 13:30:00,37.25,37.32,37.22,37.27,914821.0,30.8995,30.9576,30.8746,30.9161,914821.0
2017-09-19 14:00:00,37.27,37.29,37.06,37.17,3825758.0,30.9161,30.9327,30.7419,30.8332,3825758.0
2017-09-19 14:30:00,37.16,37.43,37.14,37.27,8887822.0,30.8249,31.0488,30.8083,30.9161,8887822.0
2017-09-19 15:00:00,37.27,37.28,37.17,37.21,2466389.0,30.9161,30.9244,30.8332,30.8664,2466389.0
2017-09-19 15:30:00,37.22,37.33,37.2,37.3,3319557.0,30.8746,30.9659,30.8581,30.941,3319557.0
2017-09-20 09:30:00,37.44,37.8,37.33,37.71,4129122.0,31.0571,31.3558,30.9659,31.2811,4129122.0
2017-09-20 10:00:00,37.71,37.72,37.46,37.5,1583067.0,31.2811,31.2894,31.0737,31.1069,1583067.0
2017-09-20 10:30:00,37.49,37.62,37.28,37.28,2566937.0,31.0986,31.2065,30.9244,30.9244,2566937.0
2017-09-20 11:00:00,37.29,37.49,37.25,37.42,852589.0,30.9327,31.0986,30.8995,31.0405,852589.0
2017-09-20 11:30:00,37.41,37.54,37.41,37.53,921555.0,31.0323,31.1401,31.0323,31.1318,921555.0
2017-09-20 12:00:00,37.53,37.58,37.44,37.49,1569126.0,31.1318,31.1733,31.0571,31.0986,1569126.0
2017-09-20 12:30:00,37.48,37.59,37.48,37.58,735357.0,31.0903,31.1816,31.0903,31.1733,735357.0
2017-09-20 13:00:00,37.58,37.6,37.53,37.58,983918.0,31.1733,31.1899,31.1318,31.1733,983918.0
2017-09-20 13:30:00,37.58,37.67,37.54,37.64,746376.0,31.1733,31.2479,31.1401,31.223,746376.0
2017-09-20 14:00:00,37.63,37.64,37.28,37.36,1823499.0,31.2147,31.223,30.9244,30.9908,1823499.0
2017-09-20 14:30:00,37.36,37.54,37.27,37.54,1349622.0,30.9908,31.1401,30.9161,31.1401,1349622.0
2017-09-20 15:00:00,37.53,37.59,37.48,37.5,1047196.0,31.1318,31.1816,31.0903,31.1069,1047196.0
2017-09-20 15:30:00,37.5,37.57,37.44,37.46,4361816.0,31.1069,31.165,31.0571,31.0737,4361816.0
2017-09-21 09:30:00,37.38,37.74,37.37,37.55,1866062.0,31.0074,31.306,30.9991,31.1484,1866062.0
2017-09-21 10:00:00,37.55,37.67,37.5,37.62,1220895.0,31.1484,31.2479,31.1069,31.2065,1220895.0
2017-09-21 10:30:00,37.63,37.71,37.5,37.56,2270451.0,31.2147,31.2811,31.1069,31.1567,2270451.0
2017-09-21 11:00:00,37.56,37.61,37.54,37.56,1045146.0,31.1567,31.1982,31.1401,31.1567,1045146.0
2017-09-21 11:30:00,37.56,37.59,37.5,37.51,688410.0,31.1567,31.1816,31.1069,31.1152,688410.0
2017-09-21 12:00:00,37.51,37.59,37.5,37.55,662692.0,31.1152,31.1816,31.1069,31.1484,662692.0
2017-09-21 12:30:00,37.55,37.72,37.49,37.7,689806.0,31.1484,31.2894,31.0986,31.2728,689806.0
2017-09-21 13:00:00,37.69,37.72,37.52,37.55,1253401.0,31.2645,31.2894,31.1235,31.1484,1253401.0
2017-09-21 13:30:00,37.55,37.55,37.49,37.55,1029496.0,31.1484,31.1484,31.0986,31.1484,1029496.0
2017-09-21 14:00:00,37.55,37.59,37.53,37.55,510613.0,31.1484,31.1816,31.1318,31.1484,510613.0
2017-09-21 14:30:00,37.55,37.56,37.51,37.54,525040.0,31.1484,31.1567,31.1152,31.1401,525040.0
2017-09-21 15:00:00,37.55,37.58,37.52,37.56,740433.0,31.1484,31.1733,31.1235,31.1567,740433.0
2017-09-21 15:30:00,37.55,37.58,37.45,37.49,2309929.0,31.1484,31.1733,31.0654,31.0986,2309929.0
2017-09-22 09:30:00,37.26,37.73,37.26,37.61,2835388.0,30.9078,31.2977,30.9078,31.1982,2835388.0
2017-09-22 10:00:00,37.61,37.66,37.49,37.58,1062591.0,31.1982,31.2396,31.0986,31.1733,1062591.0
2017-09-22 10:30:00,37.58,37.63,37.52,37.52,662651.0,31.1733,31.2147,31.1235,31.1235,662651.0
2017-09-22 11:00:00,37.52,37.58,37.5,37.51,668662.0,31.1235,31.1733,31.1069,31.1152,668662.0
2017-09-22 11:30:00,37.51,37.57,37.5,37.5,494521.0,31.1152,31.165,31.1069,31.1069,494521.0
2017-09-22 12:00:00,37.5,37.68,37.5,37.66,1044201.0,31.1069,31.2562,31.1069,31.2396,1044201.0
2017-09-22 12:30:00,37.67,37.73,37.66,37.7,584316.0,31.2479,31.2977,31.2396,31.2728,584316.0
2017-09-22 13:00:00,37.7,37.73,37.63,37.64,786732.0,31.2728,31.2977,31.2147,31.223,786732.0
2017-09-22 13:30:00,37.64,37.8,37.61,37.8,891040.0,31.223,31.3558,31.1982,31.3558,891040.0
2017-09-22 14:00:00,37.79,37.95,37.77,37.89,1312914.0,31.3475,31.4802,31.3309,31.4304,1312914.0
2017-09-22 14:30:00,37.88,37.96,37.81,37.95,1764687.0,31.4221,31.4885,31.3641,31.4802,1764687.0
2017-09-22 15:00:00,37.95,38.03,37.93,38.01,1936724.0,31.4802,31.5466,31.4636,31.53,1936724.0
2017-09-22 15:30:00,38.01,38.14,37.95,38.09,3911122.0,31.53,31.6378,31.4802,31.5963,3911122.0
2017-09-25 09:30:00,38.07,38.11,37.97,38.04,1085376.0,31.5797,31.6129,31.4968,31.5549,1085376.0
2017-09-25 10:00:00,38.04,38.05,37.78,37.8,909836.0,31.5549,31.5631,31.3392,31.3558,909836.0
2017-09-25 10:30:00,37.8,37.81,37.63,37.66,1613737.0,31.3558,31.3641,31.2147,31.2396,1613737.0
2017-09-25 11:00:00,37.66,37.73,37.53,37.64,1152146.0,31.2396,31.2977,31.1318,31.223,1152146.0
2017-09-25 11:30:00,37.64,37.7,37.57,37.66,1588913.0,31.223,31.2728,31.165,31.2396,1588913.0
2017-09-25 12:00:00,37.67,37.79,37.65,37.72,1226642.0,31.2479,31.3475,31.2313,31.2894,1226642.0
2017-09-25 12:30:00,37.72,37.83,37.71,37.79,878502.0,31.2894,31.3807,31.2811,31.3475,878502.0
2017-09-25 13:00:00,37.8,37.89,37.79,37.85,899456.0,31.3558,31.4304,31.3475,31.3972,899456.0
2017-09-25 13:30:00,37.85,37.96,37.85,37.91,662785.0,31.3972,31.4885,31.3972,31.447,662785.0
2017-09-25 14:00:00,37.91,38.0,37.88,37.9,858994.0,31.447,31.5217,31.4221,31.4387,858994.0
2017-09-25 14:30:00,37.9,37.96,37.85,37.95,785025.0,31.4387,31.4885,31.3972,31.4802,785025.0
2017-09-25 15:00:00,37.95,38.04,37.94,37.98,1472406.0,31.4802,31.5549,31.4719,31.5051,1472406.0
2017-09-25 15:30:00,37.98,38.03,37.89,37.91,3427875.0,31.5051,31.5466,31.4304,31.447,3427875.0
2017-09-26 09:30:00,37.9,38.08,37.64,37.99,1918649.0,31.4387,31.588,31.223,31.5134,1918649.0
2017-09-26 10:00:00,38.0,38.0,37.82,37.91,1027645.0,31.5217,31.5217,31.3724,31.447,1027645.0
2017-09-26 10:30:00,37.92,37.97,37.89,37.89,624929.0,31.4553,31.4968,31.4304,31.4304,624929.0
2017-09-26 11:00:00,37.9,37.91,37.74,37.8,1762961.0,31.4387,31.447,31.306,31.3558,1762961.0
2017-09-26 11:30:00,37.79,37.84,37.7,37.83,484429.0,31.3475,31.3889,31.2728,31.3807,484429.0
2017-09-26 12:00:00,37.83,37.92,37.8,37.88,433372.0,31.3807,31.4553,31.3558,31.4221,433372.0
2017-09-26 12:30:00,37.88,37.91,37.81,37.85,337864.0,31.4221,31.447,31.3641,31.3972,337864.0
2017-09-26 13:00:00,37.85,37.9,37.8,37.84,239695.0,31.3972,31.4387,31.3558,31.3889,239695.0
2017-09-26 13:30:00,37.84,37.87,37.8,37.85,388890.0,31.3889,31.4138,31.3558,31.3972,388890.0
2017-09-26 14:00:00,37.86,37.86,37.79,37.83,729464.0,31.4055,31.4055,31.3475,31.3807,729464.0
2017-09-26 14:30:00,37.83,37.9,37.81,37.89,542132.0,31.3807,31.4387,31.3641,31.4304,542132.0
2017-09-26 15:00:00,37.88,37.96,37.87,37.92,614532.0,31.4221,31.4885,31.4138,31.4553,614532.0
2017-09-26 15:30:00,37.92,37.96,37.78,37.82,2028927.0,31.4553,31.4885,31.3392,31.3724,2028927.0
2017-09-27 09:30:00,37.83,38.09,37.72,38.04,1086088.0,31.3807,31.5963,31.2894,31.5549,1086088.0
2017-09-27 10:00:00,38.03,38.09,37.89,37.95,687184.0,31.5466,31.5963,31.4304,31.4802,687184.0
2017-09-27 10:30:00,37.95,37.96,37.85,37.9,721533.0,31.4802,31.4885,31.3972,31.4387,721533.0
2017-09-27 11:00:00,37.91,38.02,37.87,37.98,1358416.0,31.447,31.5383,31.4138,31.5051,1358416.0
2017-09-27 11:30:00,37.97,37.97,37.83,37.88,655405.0,31.4968,31.4968,31.3807,31.4221,655405.0
2017-09-27 12:00:00,37.88,38.08,37.87,38.07,606397.0,31.4221,31.588,31.4138,31.5797,606397.0
2017-09-27 12:30:00,38.07,38.15,38.02,38.13,1226261.0,31.5797,31.6461,31.5383,31.6295,1226261.0
2017-09-27 13:00:00,38.13,38.29,38.12,38.25,1127683.0,31.6295,31.7622,31.6212,31.729,1127683.0
2017-09-27 13:30:00,38.24,38.61,38.21,38.61,1777528.0,31.7208,32.0277,31.6959,32.0277,1777528.0
2017-09-27 14:00:00,38.61,38.74,38.37,38.44,2803321.0,32.0277,32.1355,31.8286,31.8867,2803321.0
2017-09-27 14:30:00,38.45,38.73,38.44,38.71,2610145.0,31.895,32.1272,31.8867,32.1106,2610145.0
2017-09-27 15:00:00,38.71,38.84,38.69,38.73,2835991.0,32.1106,32.2185,32.094,32.1272,2835991.0
2017-09-27 15:30:00,38.73,38.73,38.52,38.53,3478010.0,32.1272,32.1272,31.953,31.9613,3478010.0
2017-09-28 09:30:00,38.25,38.4,37.89,37.93,2225118.0,31.729,31.8535,31.4304,31.4636,2225118.0
2017-09-28 10:00:00,37.93,38.04,37.93,38.0,934472.0,31.4636,31.5549,31.4636,31.5217,934472.0
2017-09-28 10:30:00,37.99,38.0,37.87,37.9,804690.0,31.5134,31.5217,31.4138,31.4387,804690.0
2017-09-28 11:00:00,37.89,37.91,37.75,37.86,943056.0,31.4304,31.447,31.3143,31.4055,943056.0
2017-09-28 11:30:00,37.86,37.96,37.81,37.91,695720.0,31.4055,31.4885,31.3641,31.447,695720.0
2017-09-28 12:00:00,37.92,38.0,37.86,37.94,725935.0,31.4553,31.5217,31.4055,31.4719,725935.0
2017-09-28 12:30:00,37.94,38.0,37.84,37.85,546860.0,31.4719,31.5217,31.3889,31.3972,546860.0
2017-09-28 13:00:00,37.85,37.88,37.77,37.83,789158.0,31.3972,31.4221,31.3309,31.3807,789158.0
2017-09-28 13:30:00,37.83,37.83,37.76,37.76,823988.0,31.3807,31.3807,31.3226,31.3226,823988.0
2017-09-28 14:00:00,37.77,37.87,37.74,37.83,664469.0,31.3309,31.4138,31.306,31.3807,664469.0
2017-09-28 14:30:00,37.82,37.87,37.81,37.81,791115.0,31.3724,31.4138,31.3641,31.3641,791115.0
2017-09-28 15:00:00,37.82,37.87,37.81,37.85,1071073.0,31.3724,31.4138,31.3641,31.3972,1071073.0
2017-09-28 15:30:00,37.85,37.86,37.73,37.82,2710106.0,31.3972,31.4055,31.2977,31.3724,2710106.0
2017-09-29 09:30:00,37.82,37.84,37.61,37.74,1201633.0,31.3724,31.3889,31.1982,31.306,1201633.0
2017-09-29 10:00:00,37.74,37.82,37.69,37.8,808214.0,31.306,31.3724,31.2645,31.3558,808214.0
2017-09-29 10:30:00,37.8,37.9,37.78,37.86,1285783.0,31.3558,31.4387,31.3392,31.4055,1285783.0
2017-09-29 11:00:00,37.86,38.03,37.82,37.97,658690.0,31.4055,31.5466,31.3724,31.4968,658690.0
2017-09-29 11:30:00,37.98,38.1,37.95,38.05,560757.0,31.5051,31.6046,31.4802,31.5631,560757.0
2017-09-29 12:00:00,38.06,38.19,38.05,38.14,796812.0,31.5714,31.6793,31.5631,31.6378,796812.0
2017-09-29 12:30:00,38.14,38.18,38.09,38.18,541652.0,31.6378,31.671,31.5963,31.671,541652.0
2017-09-29 13:00:00,38.18,38.27,38.16,38.25,952194.0,31.671,31.7456,31.6544,31.729,952194.0
2017-09-29 13:30:00,38.25,38.31,38.21,38.3,981561.0,31.729,31.7788,31.6959,31.7705,981561.0
2017-09-29 14:00:00,38.31,38.35,38.25,38.34,828453.0,31.7788,31.812,31.729,31.8037,828453.0
2017-09-29 14:30:00,38.34,38.36,38.27,38.31,880670.0,31.8037,31.8203,31.7456,31.7788,880670.0
2017-09-29 15:00:00,38.3,38.42,38.29,38.39,1374959.0,31.7705,31.8701,31.7622,31.8452,1374959.0
2017-09-29 15:30:00,38.39,38.51,38.36,38.47,4545528.0,31.8452,31.9447,31.8203,31.9115,4545528.0
2017-10-02 09:30:00,38.41,38.85,38.4,38.68,2082592.0,31.8618,32.2268,31.8535,32.0857,2082592.0
2017-10-02 10:00:00,38.68,38.74,38.59,38.65,974603.0,32.0857,32.1355,32.0111,32.0609,974603.0
2017-10-02 10:30:00,38.65,38.65,38.51,38.61,1175067.0,32.0609,32.0609,31.9447,32.0277,1175067.0
2017-10-02 11:00:00,38.61,38.61,38.5,38.5,860571.0,32.0277,32.0277,31.9364,31.9364,860571.0
2017-10-02 11:30:00,38.5,38.53,38.35,38.36,1000731.0,31.9364,31.9613,31.812,31.8203,1000731.0
2017-10-02 12:00:00,38.35,38.45,38.29,38.45,786578.0,31.812,31.895,31.7622,31.895,786578.0
2017-10-02 12:30:00,38.45,38.51,38.44,38.46,543339.0,31.895,31.9447,31.8867,31.9032,543339.0
2017-10-02 13:00:00,38.45,38.46,38.23,38.28,807345.0,31.895,31.9032,31.7125,31.7539,807345.0
2017-10-02 13:30:00,38.28,38.37,38.22,38.37,708868.0,31.7539,31.8286,31.7042,31.8286,708868.0
2017-10-02 14:00:00,38.37,38.37,38.27,38.3,864079.0,31.8286,31.8286,31.7456,31.7705,864079.0
2017-10-02 14:30:00,38.3,38.35,38.04,38.06,1418912.0,31.7705,31.812,31.5549,31.5714,1418912.0
2017-10-02 15:00:00,38.06,38.13,38.0,38.04,1292223.0,31.5714,31.6295,31.5217,31.5549,1292223.0
2017-10-02 15:30:00,38.03,38.04,37.93,37.96,3202050.0,31.5466,31.5549,31.4636,31.4885,3202050.0
2017-10-03 09:30:00,37.79,38.05,37.76,37.89,1431080.0,31.4764,31.6929,31.4514,31.5597,1431080.0
2017-10-03 10:00:00,37.89,37.89,37.69,37.88,1164066.0,31.5597,31.5597,31.3931,31.5513,1164066.0
2017-10-03 10:30:00,37.88,37.99,37.84,37.97,523931.0,31.5513,31.643,31.518,31.6263,523931.0
2017-10-03 11:00:00,37.98,37.99,37.92,37.95,438849.0,31.6346,31.643,31.5847,31.6096,438849.0
2017-10-03 11:30:00,37.94,37.97,37.8,37.81,3218131.0,31.6013,31.6263,31.4847,31.493,3218131.0
2017-10-03 12:00:00,37.8,37.91,37.8,37.88,456842.0,31.4847,31.5763,31.4847,31.5513,456842.0
2017-10-03 12:30:00,37.87,37.9,37.81,37.87,809782.0,31.543,31.568,31.493,31.543,809782.0
2017-10-03 13:00:00,37.87,37.94,37.86,37.93,1143678.0,31.543,31.6013,31.5347,31.593,1143678.0
2017-10-03 13:30:00,37.93,38.04,37.9,38.02,549478.0,31.593,31.6846,31.568,31.668,549478.0
2017-10-03 14:00:00,38.02,38.16,38.01,38.16,663309.0,31.668,31.7846,31.6596,31.7846,663309.0
2017-10-03 14:30:00,38.16,38.2,38.09,38.18,633544.0,31.7846,31.8179,31.7263,31.8012,633544.0
2017-10-03 15:00:00,38.19,38.28,38.14,38.25,1153290.0,31.8096,31.8845,31.7679,31.8595,1153290.0
2017-10-03 15:30:00,38.25,38.38,38.18,38.3,3797260.0,31.8595,31.9678,31.8012,31.9012,3797260.0
2017-10-04 09:30:00,38.35,38.52,38.17,38.28,2056088.0,31.9428,32.0844,31.7929,31.8845,2056088.0
2017-10-04 10:00:00,38.28,38.35,38.16,38.22,900706.0,31.8845,31.9428,31.7846,31.8345,900706.0
2017-10-04 10:30:00,38.21,38.28,38.12,38.19,766685.0,31.8262,31.8845,31.7512,31.8096,766685.0
2017-10-04 11:00:00,38.19,38.28,38.16,38.2,790810.0,31.8096,31.8845,31.7846,31.8179,790810.0
2017-10-04 11:30:00,38.2,38.37,38.19,38.36,506066.0,31.8179,31.9595,31.8096,31.9511,506066.0
2017-10-04 12:00:00,38.35,38.44,38.34,38.39,449333.0,31.9428,32.0178,31.9345,31.9761,449333.0
2017-10-04 12:30:00,38.39,38.43,38.35,38.38,557972.0,31.9761,32.0095,31.9428,31.9678,557972.0
2017-10-04 13:00:00,38.39,38.39,38.33,38.38,575258.0,31.9761,31.9761,31.9262,31.9678,575258.0
2017-10-04 13:30:00,38.38,38.41,38.26,38.39,505410.0,31.9678,31.9928,31.8679,31.9761,505410.0
2017-10-04 14:00:00,38.39,38.41,38.33,38.37,629721.0,31.9761,31.9928,31.9262,31.9595,629721.0
2017-10-04 14:30:00,38.37,38.48,38.35,38.47,703685.0,31.9595,32.0511,31.9428,32.0428,703685.0
2017-10-04 15:00:00,38.47,38.52,38.38,38.51,954805.0,32.0428,32.0844,31.9678,32.0761,954805.0
2017-10-04 15:30:00,38.51,38.61,38.48,38.58,2751451.0,32.0761,32.1594,32.0511,32.1344,2751451.0
2017-10-05 09:30:00,38.6,38.78,38.38,38.61,1057732.0,32.1511,32.301,31.9678,32.1594,1057732.0
2017-10-05 10:00:00,38.62,38.77,38.58,38.65,1292679.0,32.1677,32.2927,32.1344,32.1927,1292679.0
2017-10-05 10:30:00,38.65,38.66,38.45,38.46,941931.0,32.1927,32.201,32.0261,32.0344,941931.0
2017-10-05 11:00:00,38.46,38.49,38.26,38.34,969428.0,32.0344,32.0594,31.8679,31.9345,969428.0
2017-10-05 11:30:00,38.33,38.4,38.28,38.29,730615.0,31.9262,31.9845,31.8845,31.8928,730615.0
2017-10-05 12:00:00,38.3,38.3,38.17,38.2,919681.0,31.9012,31.9012,31.7929,31.8179,919681.0
2017-10-05 12:30:00,38.2,38.22,38.11,38.16,634309.0,31.8179,31.8345,31.7429,31.7846,634309.0
2017-10-05 13:00:00,38.16,38.34,38.09,38.33,1019670.0,31.7846,31.9345,31.7263,31.9262,1019670.0
2017-10-05 13:30:00,38.33,38.37,38.27,38.3,911579.0,31.9262,31.9595,31.8762,31.9012,911579.0
2017-10-05 14:00:00,38.29,38.31,38.24,38.3,597081.0,31.8928,31.9095,31.8512,31.9012,597081.0
2017-10-05 14:30:00,38.3,38.37,38.28,38.35,918800.0,31.9012,31.9595,31.8845,31.9428,918800.0
2017-10-05 15:00:00,38.36,38.41,38.31,38.32,1323157.0,31.9511,31.9928,31.9095,31.9178,1323157.0
2017-10-05 15:30:00,38.32,38.38,38.3,38.34,2448317.0,31.9178,31.9678,31.9012,31.9345,2448317.0
2017-10-06 09:30:00,38.33,38.45,38.24,38.25,1258088.0,31.9262,32.0261,31.8512,31.8595,1258088.0
2017-10-06 10:00:00,38.25,38.31,38.11,38.21,1069870.0,31.8595,31.9095,31.7429,31.8262,1069870.0
2017-10-06 10:30:00,38.2,38.37,38.1,38.26,1195382.0,31.8179,31.9595,31.7346,31.8679,1195382.0
2017-10-06 11:00:00,38.26,38.31,38.2,38.29,547348.0,31.8679,31.9095,31.8179,31.8928,547348.0
2017-10-06 11:30:00,38.29,38.33,38.2,38.21,1093979.0,31.8928,31.9262,31.8179,31.8262,1093979.0
2017-10-06 12:00:00,38.21,38.29,38.15,38.18,378378.0,31.8262,31.8928,31.7762,31.8012,378378.0
2017-10-06 12:30:00,38.18,38.26,38.17,38.2,399633.0,31.8012,31.8679,31.7929,31.8179,399633.0
2017-10-06 13:00:00,38.2,38.24,38.15,38.15,300517.0,31.8179,31.8512,31.7762,31.7762,300517.0
2017-10-06 13:30:00,38.15,38.19,38.09,38.13,438123.0,31.7762,31.8096,31.7263,31.7596,438123.0
2017-10-06 14:00:00,38.13,38.16,38.04,38.06,594596.0,31.7596,31.7846,31.6846,31.7013,594596.0
2017-10-06 14:30:00,38.06,38.09,37.98,38.02,929830.0,31.7013,31.7263,31.6346,31.668,929830.0
2017-10-06 15:00:00,38.02,38.04,37.95,37.95,1420351.0,31.668,31.6846,31.6096,31.6096,1420351.0
2017-10-06 15:30:00,37.95,38.04,37.95,37.99,2668289.0,31.6096,31.6846,31.6096,31.643,2668289.0
2017-10-09 09:30:00,37.99,38.24,37.99,38.08,985552.0,31.643,31.8512,31.643,31.7179,985552.0
2017-10-09 10:00:00,38.08,38.25,38.08,38.23,679967.0,31.7179,31.8595,31.7179,31.8429,679967.0
2017-10-09 10:30:00,38.23,38.23,37.95,37.96,792179.0,31.8429,31.8429,31.6096,31.618,792179.0
2017-10-09 11:00:00,37.96,38.05,37.93,37.97,528287.0,31.618,31.6929,31.593,31.6263,528287.0
2017-10-09 11:30:00,37.97,38.0,37.93,37.97,411615.0,31.6263,31.6513,31.593,31.6263,411615.0
2017-10-09 12:00:00,37.97,37.98,37.93,37.94,258718.0,31.6263,31.6346,31.593,31.6013,258718.0
2017-10-09 12:30:00,37.94,37.96,37.86,37.87,391521.0,31.6013,31.618,31.5347,31.543,391521.0
2017-10-09 13:00:00,37.87,37.92,37.83,37.9,449605.0,31.543,31.5847,31.5097,31.568,449605.0
2017-10-09 13:30:00,37.91,38.0,37.89,37.96,742681.0,31.5763,31.6513,31.5597,31.618,742681.0
2017-10-09 14:00:00,37.97,37.97,37.87,37.88,535627.0,31.6263,31.6263,31.543,31.5513,535627.0
2017-10-09 14:30:00,37.89,37.89,37.76,37.77,838993.0,31.5597,31.5597,31.4514,31.4597,838993.0
2017-10-09 15:00:00,37.77,37.8,37.72,37.75,936935.0,31.4597,31.4847,31.4181,31.4431,936935.0
2017-10-09 15:30:00,37.75,37.82,37.74,37.8,1975874.0,31.4431,31.5014,31.4347,31.4847,1975874.0
2017-10-10 09:30:00,37.8,38.04,37.8,37.86,1874661.0,31.4847,31.6846,31.4847,31.5347,1874661.0
2017-10-10 10:00:00,37.86,37.86,37.66,37.66,1726475.0,31.5347,31.5347,31.3681,31.3681,1726475.0
2017-10-10 10:30:00,37.66,37.72,37.54,37.57,1597597.0,31.3681,31.4181,31.2681,31.2931,1597597.0
2017-10-10 11:00:00,37.56,37.71,37.51,37.63,1004193.0,31.2848,31.4097,31.2432,31.3431,1004193.0
2017-10-10 11:30:00,37.64,37.66,37.54,37.56,668011.0,31.3514,31.3681,31.2681,31.2848,668011.0
2017-10-10 12:00:00,37.57,37.61,37.52,37.61,674479.0,31.2931,31.3265,31.2515,31.3265,674479.0
2017-10-10 12:30:00,37.61,37.76,37.6,37.71,621815.0,31.3265,31.4514,31.3181,31.4097,621815.0
2017-10-10 13:00:00,37.71,37.79,37.68,37.68,593510.0,31.4097,31.4764,31.3848,31.3848,593510.0
2017-10-10 13:30:00,37.69,37.72,37.63,37.66,514995.0,31.3931,31.4181,31.3431,31.3681,514995.0
2017-10-10 14:00:00,37.66,37.67,37.55,37.63,526858.0,31.3681,31.3764,31.2765,31.3431,526858.0
2017-10-10 14:30:00,37.63,37.64,37.56,37.57,519837.0,31.3431,31.3514,31.2848,31.2931,519837.0
2017-10-10 15:00:00,37.57,37.66,37.56,37.58,874832.0,31.2931,31.3681,31.2848,31.3015,874832.0
2017-10-10 15:30:00,37.58,37.69,37.57,37.68,1922281.0,31.3015,31.3931,31.2931,31.3848,1922281.0
2017-10-11 09:30:00,37.64,37.64,37.49,37.5,1021210.0,31.3514,31.3514,31.2265,31.2348,1021210.0
2017-10-11 10:00:00,37.51,37.53,37.38,37.41,1253588.0,31.2432,31.2598,31.1349,31.1599,1253588.0
2017-10-11 10:30:00,37.41,37.52,37.38,37.48,937014.0,31.1599,31.2515,31.1349,31.2182,937014.0
2017-10-11 11:00:00,37.48,37.59,37.45,37.51,850947.0,31.2182,31.3098,31.1932,31.2432,850947.0
2017-10-11 11:30:00,37.51,37.51,37.44,37.47,1086720.0,31.2432,31.2432,31.1849,31.2098,1086720.0
2017-10-11 12:00:00,37.47,37.48,37.32,37.36,1023999.0,31.2098,31.2182,31.0849,31.1182,1023999.0
2017-10-11 12:30:00,37.36,37.36,37.25,37.32,1050467.0,31.1182,31.1182,31.0266,31.0849,1050467.0
2017-10-11 13:00:00,37.32,37.35,37.23,37.24,1064943.0,31.0849,31.1099,31.0099,31.0183,1064943.0
2017-10-11 13:30:00,37.25,37.32,37.2,37.27,1032829.0,31.0266,31.0849,30.985,31.0433,1032829.0
2017-10-11 14:00:00,37.27,37.38,37.25,37.33,1054673.0,31.0433,31.1349,31.0266,31.0932,1054673.0
2017-10-11 14:30:00,37.33,37.43,37.27,37.39,4519123.0,31.0932,31.1765,31.0433,31.1432,4519123.0
2017-10-11 15:00:00,37.39,37.55,37.38,37.51,1982283.0,31.1432,31.2765,31.1349,31.2432,1982283.0
2017-10-11 15:30:00,37.51,37.52,37.37,37.42,6141969.0,31.2432,31.2515,31.1266,31.1682,6141969.0
2017-10-12 09:30:00,36.81,36.9,36.06,36.34,8570456.0,30.6601,30.7351,30.0354,30.2686,8570456.0
2017-10-12 10:00:00,36.34,36.73,36.33,36.58,4330035.0,30.2686,30.5935,30.2603,30.4685,4330035.0
2017-10-12 10:30:00,36.58,36.6,36.27,36.27,3171007.0,30.4685,30.4852,30.2103,30.2103,3171007.0
2017-10-12 11:00:00,36.28,36.49,36.25,36.29,3090778.0,30.2187,30.3936,30.1937,30.227,3090778.0
2017-10-12 11:30:00,36.28,36.37,36.2,36.3,2899503.0,30.2187,30.2936,30.152,30.2353,2899503.0
2017-10-12 12:00:00,36.3,36.3,36.12,36.14,1992004.0,30.2353,30.2353,30.0854,30.102,1992004.0
2017-10-12 12:30:00,36.14,36.27,36.11,36.23,1180133.0,30.102,30.2103,30.0771,30.177,1180133.0
2017-10-12 13:00:00,36.23,36.27,36.16,36.16,1276049.0,30.177,30.2103,30.1187,30.1187,1276049.0
2017-10-12 13:30:00,36.16,36.24,36.11,36.13,1203462.0,30.1187,30.1853,30.0771,30.0937,1203462.0
2017-10-12 14:00:00,36.13,36.14,35.99,36.06,2284590.0,30.0937,30.102,29.9771,30.0354,2284590.0
2017-10-12 14:30:00,36.05,36.06,35.83,35.92,3790320.0,30.0271,30.0354,29.8438,29.9188,3790320.0
2017-10-12 15:00:00,35.93,35.99,35.78,35.88,4329461.0,29.9271,29.9771,29.8022,29.8855,4329461.0
2017-10-12 15:30:00,35.88,36.01,35.87,35.95,7368359.0,29.8855,29.9938,29.8772,29.9438,7368359.0
2017-10-13 09:30:00,35.92,35.95,35.26,35.32,5891088.0,29.9188,29.9438,29.3691,29.419,5891088.0
2017-10-13 10:00:00,35.31,35.77,35.29,35.6,5518710.0,29.4107,29.7939,29.3941,29.6523,5518710.0
2017-10-13 10:30:00,35.6,35.87,35.53,35.79,3616673.0,29.6523,29.8772,29.594,29.8105,3616673.0
2017-10-13 11:00:00,35.79,36.16,35.64,36.07,3487541.0,29.8105,30.1187,29.6856,30.0437,3487541.0
2017-10-13 11:30:00,36.07,36.12,35.9,35.91,2189809.0,30.0437,30.0854,29.9021,29.9105,2189809.0
2017-10-13 12:00:00,35.91,35.99,35.84,35.87,2023440.0,29.9105,29.9771,29.8522,29.8772,2023440.0
2017-10-13 12:30:00,35.88,36.06,35.87,36.01,2155811.0,29.8855,30.0354,29.8772,29.9938,2155811.0
2017-10-13 13:00:00,36.02,36.13,36.0,36.05,1632973.0,30.0021,30.0937,29.9854,30.0271,1632973.0
2017-10-13 13:30:00,36.05,36.1,35.95,36.03,1993221.0,30.0271,30.0687,29.9438,30.0104,1993221.0
2017-10-13 14:00:00,36.03,36.07,35.96,35.96,1479652.0,30.0104,30.0437,29.9521,29.9521,1479652.0
2017-10-13 14:30:00,35.97,36.03,35.95,36.01,1279957.0,29.9604,30.0104,29.9438,29.9938,1279957.0
2017-10-13 15:00:00,36.01,36.05,35.99,36.01,1883164.0,29.9938,30.0271,29.9771,29.9938,1883164.0
2017-10-13 15:30:00,36.0,36.04,35.96,36.01,4556070.0,29.9854,30.0188,29.9521,29.9938,4556070.0
2017-10-16 09:30:00,36.16,36.59,36.12,36.48,3101847.0,30.1187,30.4769,30.0854,30.3852,3101847.0
2017-10-16 10:00:00,36.49,36.74,36.38,36.69,2566439.0,30.3936,30.6018,30.302,30.5602,2566439.0
2017-10-16 10:30:00,36.7,37.04,36.68,36.91,4149736.0,30.5685,30.8517,30.5518,30.7434,4149736.0
2017-10-16 11:00:00,36.91,37.09,36.74,36.75,1635292.0,30.7434,30.8933,30.6018,30.6101,1635292.0
2017-10-16 11:30:00,36.75,36.83,36.69,36.76,1025522.0,30.6101,30.6768,30.5602,30.6185,1025522.0
2017-10-16 12:00:00,36.75,36.77,36.58,36.62,766117.0,30.6101,30.6268,30.4685,30.5019,766117.0
2017-10-16 12:30:00,36.62,36.66,36.58,36.61,738755.0,30.5019,30.5352,30.4685,30.4935,738755.0
2017-10-16 13:00:00,36.61,36.66,36.57,36.64,661472.0,30.4935,30.5352,30.4602,30.5185,661472.0
2017-10-16 13:30:00,36.63,36.72,36.61,36.65,671689.0,30.5102,30.5851,30.4935,30.5268,671689.0
2017-10-16 14:00:00,36.65,36.69,36.56,36.59,564935.0,30.5268,30.5602,30.4519,30.4769,564935.0
2017-10-16 14:30:00,36.59,36.59,36.46,36.51,755231.0,30.4769,30.4769,30.3686,30.4102,755231.0
2017-10-16 15:00:00,36.51,36.57,36.5,36.55,1398359.0,30.4102,30.4602,30.4019,30.4435,1398359.0
2017-10-16 15:30:00,36.55,36.62,36.54,36.61,3021965.0,30.4435,30.5019,30.4352,30.4935,3021965.0
2017-10-17 09:30:00,36.56,36.72,36.51,36.52,1320005.0,30.4519,30.5851,30.4102,30.4186,1320005.0
2017-10-17 10:00:00,36.52,36.62,36.49,36.49,1215384.0,30.4186,30.5019,30.3936,30.3936,1215384.0
2017-10-17 10:30:00,36.49,36.6,36.47,36.55,901472.0,30.3936,30.4852,30.3769,30.4435,901472.0
2017-10-17 11:00:00,36.55,36.61,36.54,36.58,1600711.0,30.4435,30.4935,30.4352,30.4685,1600711.0
2017-10-17 11:30:00,36.58,36.63,36.55,36.58,639454.0,30.4685,30.5102,30.4435,30.4685,639454.0
2017-10-17 12:00:00,36.58,36.64,36.57,36.59,466385.0,30.4685,30.5185,30.4602,30.4769,466385.0
2017-10-17 12:30:00,36.58,36.65,36.58,36.64,492012.0,30.4685,30.5268,30.4685,30.5185,492012.0
2017-10-17 13:00:00,36.65,36.68,36.54,36.54,555508.0,30.5268,30.5518,30.4352,30.4352,555508.0
2017-10-17 13:30:00,36.54,36.62,36.53,36.54,531433.0,30.4352,30.5019,30.4269,30.4352,531433.0
2017-10-17 14:00:00,36.54,36.63,36.51,36.63,473920.0,30.4352,30.5102,30.4102,30.5102,473920.0
2017-10-17 14:30:00,36.63,36.73,36.55,36.65,1347828.0,30.5102,30.5935,30.4435,30.5268,1347828.0
2017-10-17 15:00:00,36.65,36.65,36.48,36.51,853218.0,30.5268,30.5268,30.3852,30.4102,853218.0
2017-10-17 15:30:00,36.51,36.53,36.44,36.47,2332702.0,30.4102,30.4269,30.3519,30.3769,2332702.0
2017-10-18 09:30:00,36.55,36.63,36.44,36.5,2522459.0,30.4435,30.5102,30.3519,30.4019,2522459.0
2017-10-18 10:00:00,36.49,36.53,36.42,36.44,1509195.0,30.3936,30.4269,30.3353,30.3519,1509195.0
2017-10-18 10:30:00,36.44,36.48,36.33,36.37,757226.0,30.3519,30.3852,30.2603,30.2936,757226.0
2017-10-18 11:00:00,36.38,36.43,36.33,36.39,750578.0,30.302,30.3436,30.2603,30.3103,750578.0
2017-10-18 11:30:00,36.39,36.46,36.37,36.38,566642.0,30.3103,30.3686,30.2936,30.302,566642.0
2017-10-18 12:00:00,36.38,36.39,36.32,36.33,489134.0,30.302,30.3103,30.252,30.2603,489134.0
2017-10-18 12:30:00,36.33,36.36,36.3,36.3,461624.0,30.2603,30.2853,30.2353,30.2353,461624.0
2017-10-18 13:00:00,36.3,36.33,36.27,36.33,330444.0,30.2353,30.2603,30.2103,30.2603,330444.0
2017-10-18 13:30:00,36.33,36.36,36.27,36.35,573350.0,30.2603,30.2853,30.2103,30.277,573350.0
2017-10-18 14:00:00,36.35,36.42,36.32,36.4,807209.0,30.277,30.3353,30.252,30.3186,807209.0
2017-10-18 14:30:00,36.39,36.4,36.31,36.31,1396687.0,30.3103,30.3186,30.2436,30.2436,1396687.0
2017-10-18 15:00:00,36.32,36.32,36.24,36.27,1010434.0,30.252,30.252,30.1853,30.2103,1010434.0
2017-10-18 15:30:00,36.27,36.28,36.13,36.22,4679871.0,30.2103,30.2187,30.0937,30.1687,4679871.0
2017-10-19 09:30:00,36.15,36.63,36.05,36.54,3787503.0,30.1104,30.5102,30.0271,30.4352,3787503.0
2017-10-19 10:00:00,36.55,36.61,36.46,36.56,1228403.0,30.4435,30.4935,30.3686,30.4519,1228403.0
2017-10-19 10:30:00,36.57,36.61,36.47,36.53,1046313.0,30.4602,30.4935,30.3769,30.4269,1046313.0
2017-10-19 11:00:00,36.54,36.54,36.42,36.43,1089243.0,30.4352,30.4352,30.3353,30.3436,1089243.0
2017-10-19 11:30:00,36.43,36.52,36.36,36.5,728738.0,30.3436,30.4186,30.2853,30.4019,728738.0
2017-10-19 12:00:00,36.5,36.51,36.45,36.47,694954.0,30.4019,30.4102,30.3603,30.3769,694954.0
2017-10-19 12:30:00,36.47,36.66,36.42,36.63,1329162.0,30.3769,30.5352,30.3353,30.5102,1329162.0
2017-10-19 13:00:00,36.64,36.78,36.62,36.73,2032913.0,30.5185,30.6351,30.5019,30.5935,2032913.0
2017-10-19 13:30:00,36.73,36.78,36.69,36.77,826241.0,30.5935,30.6351,30.5602,30.6268,826241.0
2017-10-19 14:00:00,36.77,36.83,36.74,36.77,797956.0,30.6268,30.6768,30.6018,30.6268,797956.0
2017-10-19 14:30:00,36.77,36.85,36.77,36.83,848372.0,30.6268,30.6934,30.6268,30.6768,848372.0
2017-10-19 15:00:00,36.82,36.92,36.79,36.92,1315914.0,30.6684,30.7517,30.6435,30.7517,1315914.0
2017-10-19 15:30:00,36.92,37.01,36.72,36.9,4161341.0,30.7517,30.8267,30.5851,30.7351,4161341.0
2017-10-20 09:30:00,37.2,37.21,36.87,37.02,1916878.0,30.985,30.9933,30.7101,30.835,1916878.0
2017-10-20 10:00:00,37.02,37.04,36.92,36.97,706416.0,30.835,30.8517,30.7517,30.7934,706416.0
2017-10-20 10:30:00,36.96,36.99,36.94,36.95,594362.0,30.785,30.81,30.7684,30.7767,594362.0
2017-10-20 11:00:00,36.96,36.98,36.94,36.97,365914.0,30.785,30.8017,30.7684,30.7934,365914.0
2017-10-20 11:30:00,36.97,37.04,36.96,37.01,643386.0,30.7934,30.8517,30.785,30.8267,643386.0
2017-10-20 12:00:00,37.02,37.06,36.96,37.06,451392.0,30.835,30.8683,30.785,30.8683,451392.0
2017-10-20 12:30:00,37.05,37.09,37.03,37.08,357870.0,30.86,30.8933,30.8434,30.885,357870.0
2017-10-20 13:00:00,37.07,37.11,37.06,37.11,443924.0,30.8767,30.91,30.8683,30.91,443924.0
2017-10-20 13:30:00,37.11,37.18,37.1,37.15,603333.0,30.91,30.9683,30.9017,30.9433,603333.0
2017-10-20 14:00:00,37.14,37.17,37.08,37.08,431725.0,30.935,30.96,30.885,30.885,431725.0
2017-10-20 14:30:00,37.09,37.12,37.08,37.1,542372.0,30.8933,30.9183,30.885,30.9017,542372.0
2017-10-20 15:00:00,37.11,37.15,37.1,37.15,746478.0,30.91,30.9433,30.9017,30.9433,746478.0
2017-10-20 15:30:00,37.15,37.22,37.14,37.22,3495032.0,30.9433,31.0016,30.935,31.0016,3495032.0
2017-10-23 09:30:00,37.27,37.27,37.04,37.12,1995995.0,31.0433,31.0433,30.8517,30.9183,1995995.0
2017-10-23 10:00:00,37.11,37.12,36.93,36.98,2298256.0,30.91,30.9183,30.7601,30.8017,2298256.0
2017-10-23 10:30:00,36.99,37.08,36.94,37.0,3795481.0,30.81,30.885,30.7684,30.8184,3795481.0
2017-10-23 11:00:00,37.01,37.04,36.86,37.0,1147480.0,30.8267,30.8517,30.7018,30.8184,1147480.0
2017-10-23 11:30:00,37.0,37.11,36.95,37.1,675939.0,30.8184,30.91,30.7767,30.9017,675939.0
2017-10-23 12:00:00,37.11,37.12,36.84,36.86,2195988.0,30.91,30.9183,30.6851,30.7018,2195988.0
2017-10-23 12:30:00,36.86,37.01,36.84,36.98,612057.0,30.7018,30.8267,30.6851,30.8017,612057.0
2017-10-23 13:00:00,36.98,36.99,36.88,36.89,931808.0,30.8017,30.81,30.7184,30.7267,931808.0
2017-10-23 13:30:00,36.9,36.9,36.66,36.76,1006610.0,30.7351,30.7351,30.5352,30.6185,1006610.0
2017-10-23 14:00:00,36.75,36.82,36.72,36.74,1496012.0,30.6101,30.6684,30.5851,30.6018,1496012.0
2017-10-23 14:30:00,36.75,36.77,36.7,36.77,802630.0,30.6101,30.6268,30.5685,30.6268,802630.0
2017-10-23 15:00:00,36.76,36.77,36.63,36.66,1002973.0,30.6185,30.6268,30.5102,30.5352,1002973.0
2017-10-23 15:30:00,36.65,36.66,36.52,36.58,3588000.0,30.5268,30.5352,30.4186,30.4685,3588000.0
2017-10-24 09:30:00,36.64,36.88,36.44,36.51,1939676.0,30.5185,30.7184,30.3519,30.4102,1939676.0
2017-10-24 10:00:00,36.5,36.61,36.49,36.55,1384532.0,30.4019,30.4935,30.3936,30.4435,1384532.0
2017-10-24 10:30:00,36.56,36.57,36.42,36.5,1187226.0,30.4519,30.4602,30.3353,30.4019,1187226.0
2017-10-24 11:00:00,36.5,36.52,36.37,36.39,1567361.0,30.4019,30.4186,30.2936,30.3103,1567361.0
2017-10-24 11:30:00,36.39,36.39,36.26,36.33,1544879.0,30.3103,30.3103,30.202,30.2603,1544879.0
2017-10-24 12:00:00,36.33,36.4,36.31,36.37,787921.0,30.2603,30.3186,30.2436,30.2936,787921.0
2017-10-24 12:30:00,36.37,36.4,36.3,36.3,804708.0,30.2936,30.3186,30.2353,30.2353,804708.0
2017-10-24 13:00:00,36.3,36.36,36.3,36.3,669777.0,30.2353,30.2853,30.2353,30.2353,669777.0
2017-10-24 13:30:00,36.3,36.4,36.3,36.37,625093.0,30.2353,30.3186,30.2353,30.2936,625093.0
2017-10-24 14:00:00,36.37,36.41,36.34,36.39,841043.0,30.2936,30.3269,30.2686,30.3103,841043.0
2017-10-24 14:30:00,36.39,36.4,36.33,36.38,997902.0,30.3103,30.3186,30.2603,30.302,997902.0
2017-10-24 15:00:00,36.37,36.43,36.31,36.39,1573960.0,30.2936,30.3436,30.2436,30.3103,1573960.0
2017-10-24 15:30:00,36.39,36.51,36.38,36.49,5169324.0,30.3103,30.4102,30.302,30.3936,5169324.0
2017-10-25 09:30:00,36.22,36.69,36.2,36.41,2774031.0,30.1687,30.5602,30.152,30.3269,2774031.0
2017-10-25 10:00:00,36.41,36.59,36.39,36.48,2220573.0,30.3269,30.4769,30.3103,30.3852,2220573.0
2017-10-25 10:30:00,36.47,36.51,36.33,36.35,1975865.0,30.3769,30.4102,30.2603,30.277,1975865.0
2017-10-25 11:00:00,36.36,36.48,36.34,36.43,1941277.0,30.2853,30.3852,30.2686,30.3436,1941277.0
2017-10-25 11:30:00,36.43,36.53,36.4,36.49,1209800.0,30.3436,30.4269,30.3186,30.3936,1209800.0
2017-10-25 12:00:00,36.49,36.7,36.46,36.66,1245257.0,30.3936,30.5685,30.3686,30.5352,1245257.0
2017-10-25 12:30:00,36.66,36.69,36.5,36.69,1078994.0,30.5352,30.5602,30.4019,30.5602,1078994.0
2017-10-25 13:00:00,36.69,36.7,36.6,36.6,758244.0,30.5602,30.5685,30.4852,30.4852,758244.0
2017-10-25 13:30:00,36.6,36.68,36.6,36.68,829547.0,30.4852,30.5518,30.4852,30.5518,829547.0
2017-10-25 14:00:00,36.67,36.74,36.66,36.69,1125130.0,30.5435,30.6018,30.5352,30.5602,1125130.0
2017-10-25 14:30:00,36.69,36.73,36.66,36.68,1139940.0,30.5602,30.5935,30.5352,30.5518,1139940.0
2017-10-25 15:00:00,36.68,36.8,36.67,36.79,1597309.0,30.5518,30.6518,30.5435,30.6435,1597309.0
2017-10-25 15:30:00,36.8,36.85,36.73,36.82,3882931.0,30.6518,30.6934,30.5935,30.6684,3882931.0
2017-10-26 09:30:00,35.89,36.58,35.52,36.3,11198774.0,29.8938,30.4685,29.5856,30.2353,11198774.0
2017-10-26 10:00:00,36.3,36.55,36.2,36.51,6191336.0,30.2353,30.4435,30.152,30.4102,6191336.0
2017-10-26 10:30:00,36.52,37.2,36.49,36.95,4025881.0,30.4186,30.985,30.3936,30.7767,4025881.0
2017-10-26 11:00:00,36.95,37.0,36.38,36.4,2635151.0,30.7767,30.8184,30.302,30.3186,2635151.0
2017-10-26 11:30:00,36.4,36.53,36.32,36.34,1917130.0,30.3186,30.4269,30.252,30.2686,1917130.0
2017-10-26 12:00:00,36.34,36.53,36.26,36.26,1838634.0,30.2686,30.4269,30.202,30.202,1838634.0
2017-10-26 12:30:00,36.26,36.56,36.25,36.5,1890735.0,30.202,30.4519,30.1937,30.4019,1890735.0
2017-10-26 13:00:00,36.51,36.87,36.49,36.76,2137010.0,30.4102,30.7101,30.3936,30.6185,2137010.0
2017-10-26 13:30:00,36.76,36.77,36.52,36.67,1632630.0,30.6185,30.6268,30.4186,30.5435,1632630.0
2017-10-26 14:00:00,36.67,36.9,36.57,36.58,1335800.0,30.5435,30.7351,30.4602,30.4685,1335800.0
2017-10-26 14:30:00,36.58,36.64,36.47,36.52,1969571.0,30.4685,30.5185,30.3769,30.4186,1969571.0
2017-10-26 15:00:00,36.51,36.59,36.42,36.5,2998164.0,30.4102,30.4769,30.3353,30.4019,2998164.0
2017-10-26 15:30:00,36.51,36.53,36.22,36.25,10215136.0,30.4102,30.4269,30.1687,30.1937,10215136.0
2017-10-27 09:30:00,35.93,36.23,35.34,35.62,7532650.0,29.9271,30.177,29.4357,29.6689,7532650.0
2017-10-27 10:00:00,35.63,35.81,35.59,35.72,3254327.0,29.6773,29.8272,29.6439,29.7522,3254327.0
2017-10-27 10:30:00,35.72,36.0,35.71,35.98,3578238.0,29.7522,29.9854,29.7439,29.9688,3578238.0
2017-10-27 11:00:00,35.97,36.4,35.96,36.38,3168848.0,29.9604,30.3186,29.9521,30.302,3168848.0
2017-10-27 11:30:00,36.39,36.49,36.28,36.34,2620123.0,30.3103,30.3936,30.2187,30.2686,2620123.0
2017-10-27 12:00:00,36.34,36.35,36.15,36.31,2194469.0,30.2686,30.277,30.1104,30.2436,2194469.0
2017-10-27 12:30:00,36.3,36.51,36.27,36.39,2353111.0,30.2353,30.4102,30.2103,30.3103,2353111.0
2017-10-27 13:00:00,36.39,36.62,36.38,36.58,2434786.0,30.3103,30.5019,30.302,30.4685,2434786.0
2017-10-27 13:30:00,36.59,36.66,36.5,36.56,1922509.0,30.4769,30.5352,30.4019,30.4519,1922509.0
2017-10-27 14:00:00,36.55,36.73,36.52,36.55,1877907.0,30.4435,30.5935,30.4186,30.4435,1877907.0
2017-10-27 14:30:00,36.55,36.6,36.48,36.55,2085540.0,30.4435,30.4852,30.3852,30.4435,2085540.0
2017-10-27 15:00:00,36.55,36.76,36.51,36.7,3323163.0,30.4435,30.6185,30.4102,30.5685,3323163.0
2017-10-27 15:30:00,36.7,36.92,36.69,36.8,8606006.0,30.5685,30.7517,30.5602,30.6518,8606006.0
2017-10-30 09:30:00,36.67,36.7,36.29,36.37,3201319.0,30.5435,30.5685,30.227,30.2936,3201319.0
2017-10-30 10:00:00,36.38,36.39,36.17,36.26,2837271.0,30.302,30.3103,30.127,30.202,2837271.0
2017-10-30 10:30:00,36.26,36.46,36.06,36.44,1891962.0,30.202,30.3686,30.0354,30.3519,1891962.0
2017-10-30 11:00:00,36.43,36.59,36.37,36.39,1600254.0,30.3436,30.4769,30.2936,30.3103,1600254.0
2017-10-30 11:30:00,36.38,36.43,36.25,36.36,1780499.0,30.302,30.3436,30.1937,30.2853,1780499.0
2017-10-30 12:00:00,36.35,36.5,36.34,36.46,2683373.0,30.277,30.4019,30.2686,30.3686,2683373.0
2017-10-30 12:30:00,36.47,36.55,36.42,36.47,1419852.0,30.3769,30.4435,30.3353,30.3769,1419852.0
2017-10-30 13:00:00,36.47,36.68,36.42,36.48,1353219.0,30.3769,30.5518,30.3353,30.3852,1353219.0
2017-10-30 13:30:00,36.48,36.48,36.35,36.37,1037580.0,30.3852,30.3852,30.277,30.2936,1037580.0
2017-10-30 14:00:00,36.37,36.48,36.35,36.45,1620067.0,30.2936,30.3852,30.277,30.3603,1620067.0
2017-10-30 14:30:00,36.44,36.48,36.4,36.41,1298217.0,30.3519,30.3852,30.3186,30.3269,1298217.0
2017-10-30 15:00:00,36.41,36.52,36.41,36.52,2443521.0,30.3269,30.4186,30.3269,30.4186,2443521.0
2017-10-30 15:30:00,36.51,36.57,36.48,36.5,3934258.0,30.4102,30.4602,30.3852,30.4019,3934258.0
2017-10-31 09:30:00,36.51,36.57,36.3,36.36,1267265.0,30.4102,30.4602,30.2353,30.2853,1267265.0
2017-10-31 10:00:00,36.37,36.42,36.23,36.25,1028249.0,30.2936,30.3353,30.177,30.1937,1028249.0
2017-10-31 10:30:00,36.25,36.3,36.18,36.28,1179047.0,30.1937,30.2353,30.1354,30.2187,1179047.0
2017-10-31 11:00:00,36.28,36.49,36.24,36.27,1789450.0,30.2187,30.3936,30.1853,30.2103,1789450.0
2017-10-31 11:30:00,36.27,36.29,36.14,36.15,870389.0,30.2103,30.227,30.102,30.1104,870389.0
2017-10-31 12:00:00,36.15,36.19,36.09,36.14,756187.0,30.1104,30.1437,30.0604,30.102,756187.0
2017-10-31 12:30:00,36.14,36.15,35.94,35.99,1271411.0,30.102,30.1104,29.9355,29.9771,1271411.0
2017-10-31 13:00:00,35.98,36.06,35.93,35.98,1540833.0,29.9688,30.0354,29.9271,29.9688,1540833.0
2017-10-31 13:30:00,35.98,36.03,35.93,35.96,700559.0,29.9688,30.0104,29.9271,29.9521,700559.0
2017-10-31 14:00:00,35.96,36.03,35.94,36.02,876328.0,29.9521,30.0104,29.9355,30.0021,876328.0
2017-10-31 14:30:00,36.02,36.17,36.02,36.16,1164492.0,30.0021,30.127,30.0021,30.1187,1164492.0
2017-10-31 15:00:00,36.16,36.18,35.99,36.02,1312592.0,30.1187,30.1354,29.9771,30.0021,1312592.0
2017-10-31 15:30:00,36.02,36.1,35.98,36.03,3855451.0,30.0021,30.0687,29.9688,30.0104,3855451.0
2017-11-01 09:30:00,36.19,36.42,36.06,36.32,2064473.0,30.1437,30.3353,30.0354,30.252,2064473.0
2017-11-01 10:00:00,36.31,36.34,36.03,36.04,1757232.0,30.2436,30.2686,30.0104,30.0188,1757232.0
2017-11-01 10:30:00,36.04,36.18,35.94,36.15,1628757.0,30.0188,30.1354,29.9355,30.1104,1628757.0
2017-11-01 11:00:00,36.16,36.2,36.08,36.13,852912.0,30.1187,30.152,30.0521,30.0937,852912.0
2017-11-01 11:30:00,36.12,36.25,36.1,36.2,823405.0,30.0854,30.1937,30.0687,30.152,823405.0
2017-11-01 12:00:00,36.2,36.3,36.13,36.18,733352.0,30.152,30.2353,30.0937,30.1354,733352.0
2017-11-01 12:30:00,36.19,36.28,36.13,36.18,886915.0,30.1437,30.2187,30.0937,30.1354,886915.0
2017-11-01 13:00:00,36.18,36.2,36.1,36.14,723414.0,30.1354,30.152,30.0687,30.102,723414.0
2017-11-01 13:30:00,36.14,36.2,36.09,36.18,872632.0,30.102,30.152,30.0604,30.1354,872632.0
2017-11-01 14:00:00,36.18,36.21,36.05,36.07,983908.0,30.1354,30.1604,30.0271,30.0437,983908.0
2017-11-01 14:30:00,36.07,36.13,36.06,36.08,834632.0,30.0437,30.0937,30.0354,30.0521,834632.0
2017-11-01 15:00:00,36.08,36.14,36.06,36.1,1298796.0,30.0521,30.102,30.0354,30.0687,1298796.0
2017-11-01 15:30:00,36.1,36.11,36.01,36.07,2174100.0,30.0687,30.0771,29.9938,30.0437,2174100.0
2017-11-02 09:30:00,36.09,36.09,35.55,35.8,2538148.0,30.0604,30.0604,29.6106,29.8189,2538148.0
2017-11-02 10:00:00,35.8,35.92,35.62,35.64,2585741.0,29.8189,29.9188,29.6689,29.6856,2585741.0
2017-11-02 10:30:00,35.64,35.69,35.37,35.38,2702172.0,29.6856,29.7272,29.4607,29.469,2702172.0
2017-11-02 11:00:00,35.39,35.63,35.37,35.42,2152396.0,29.4774,29.6773,29.4607,29.5023,2152396.0
2017-11-02 11:30:00,35.42,35.47,35.26,35.28,1896813.0,29.5023,29.544,29.3691,29.3857,1896813.0
2017-11-02 12:00:00,35.29,35.29,35.05,35.07,3242101.0,29.3941,29.3941,29.1942,29.2108,3242101.0
2017-11-02 12:30:00,35.07,35.2,35.06,35.11,2544615.0,29.2108,29.3191,29.2025,29.2441,2544615.0
2017-11-02 13:00:00,35.1,35.22,34.92,35.16,1802801.0,29.2358,29.3358,29.0859,29.2858,1802801.0
2017-11-02 13:30:00,35.16,35.17,35.03,35.08,1734836.0,29.2858,29.2941,29.1775,29.2191,1734836.0
2017-11-02 14:00:00,35.08,35.23,35.07,35.2,3354636.0,29.2191,29.3441,29.2108,29.3191,3354636.0
2017-11-02 14:30:00,35.2,35.26,35.12,35.18,2560129.0,29.3191,29.3691,29.2525,29.3024,2560129.0
2017-11-02 15:00:00,35.18,35.21,35.11,35.2,2863349.0,29.3024,29.3274,29.2441,29.3191,2863349.0
2017-11-02 15:30:00,35.2,35.25,35.11,35.13,6668273.0,29.3191,29.3607,29.2441,29.2608,6668273.0
2017-11-03 09:30:00,35.04,35.22,34.78,35.07,3912159.0,29.1858,29.3358,28.9693,29.2108,3912159.0
2017-11-03 10:00:00,35.06,35.2,34.93,35.02,2135624.0,29.2025,29.3191,29.0942,29.1692,2135624.0
2017-11-03 10:30:00,35.02,35.28,35.02,35.28,1610775.0,29.1692,29.3857,29.1692,29.3857,1610775.0
2017-11-03 11:00:00,35.28,35.37,35.25,35.35,1296019.0,29.3857,29.4607,29.3607,29.444,1296019.0
2017-11-03 11:30:00,35.35,35.43,35.31,35.38,1155275.0,29.444,29.5107,29.4107,29.469,1155275.0
2017-11-03 12:00:00,35.37,35.43,35.2,35.2,1327714.0,29.4607,29.5107,29.3191,29.3191,1327714.0
2017-11-03 12:30:00,35.2,35.35,35.19,35.32,1573401.0,29.3191,29.444,29.3108,29.419,1573401.0
2017-11-03 13:00:00,35.32,35.33,35.24,35.27,976071.0,29.419,29.4274,29.3524,29.3774,976071.0
2017-11-03 13:30:00,35.27,35.36,35.24,35.28,1578502.0,29.3774,29.4524,29.3524,29.3857,1578502.0
2017-11-03 14:00:00,35.28,35.38,35.26,35.33,1943166.0,29.3857,29.469,29.3691,29.4274,1943166.0
2017-11-03 14:30:00,35.33,35.48,35.3,35.46,1191069.0,29.4274,29.5523,29.4024,29.5357,1191069.0
2017-11-03 15:00:00,35.47,35.62,35.45,35.59,3708641.0,29.544,29.6689,29.5273,29.6439,3708641.0
2017-11-03 15:30:00,35.59,35.69,35.54,35.68,5478908.0,29.6439,29.7272,29.6023,29.7189,5478908.0
2017-11-06 09:30:00,35.58,36.06,35.28,35.88,3662526.0,29.6356,30.0354,29.3857,29.8855,3662526.0
2017-11-06 10:00:00,35.87,36.0,35.83,35.88,1430669.0,29.8772,29.9854,29.8438,29.8855,1430669.0
2017-11-06 10:30:00,35.89,36.06,35.86,35.94,1568970.0,29.8938,30.0354,29.8688,29.9355,1568970.0
2017-11-06 11:00:00,35.94,35.94,35.65,35.77,1003705.0,29.9355,29.9355,29.6939,29.7939,1003705.0
2017-11-06 11:30:00,35.77,35.83,35.64,35.69,788646.0,29.7939,29.8438,29.6856,29.7272,788646.0
2017-11-06 12:00:00,35.7,35.77,35.61,35.7,832339.0,29.7356,29.7939,29.6606,29.7356,832339.0
2017-11-06 12:30:00,35.71,35.72,35.6,35.67,724538.0,29.7439,29.7522,29.6523,29.7106,724538.0
2017-11-06 13:00:00,35.66,35.7,35.52,35.52,453538.0,29.7022,29.7356,29.5856,29.5856,453538.0
2017-11-06 13:30:00,35.52,35.81,35.52,35.61,1511248.0,29.5856,29.8272,29.5856,29.6606,1511248.0
2017-11-06 14:00:00,35.62,35.71,35.59,35.67,800933.0,29.6689,29.7439,29.6439,29.7106,800933.0
2017-11-06 14:30:00,35.67,35.7,35.48,35.56,1293809.0,29.7106,29.7356,29.5523,29.6189,1293809.0
2017-11-06 15:00:00,35.56,35.61,35.48,35.48,1808080.0,29.6189,29.6606,29.5523,29.5523,1808080.0
2017-11-06 15:30:00,35.49,35.58,35.48,35.54,3712712.0,29.5606,29.6356,29.5523,29.6023,3712712.0
2017-11-07 09:30:00,35.68,36.06,35.57,36.03,2967329.0,29.7189,30.0354,29.6273,30.0104,2967329.0
2017-11-07 10:00:00,36.03,36.1,35.97,36.07,1534310.0,30.0104,30.0687,29.9604,30.0437,1534310.0
2017-11-07 10:30:00,36.08,36.3,36.0,36.27,2461401.0,30.0521,30.2353,29.9854,30.2103,2461401.0
2017-11-07 11:00:00,36.27,36.72,36.25,36.7,3099245.0,30.2103,30.5851,30.1937,30.5685,3099245.0
2017-11-07 11:30:00,36.71,36.91,36.7,36.89,2670246.0,30.5768,30.7434,30.5685,30.7267,2670246.0
2017-11-07 12:00:00,36.88,36.89,36.55,36.8,2197961.0,30.7184,30.7267,30.4435,30.6518,2197961.0
2017-11-07 12:30:00,36.8,36.83,36.59,36.66,1610653.0,30.6518,30.6768,30.4769,30.5352,1610653.0
2017-11-07 13:00:00,36.66,36.67,36.49,36.63,1269534.0,30.5352,30.5435,30.3936,30.5102,1269534.0
2017-11-07 13:30:00,36.62,36.64,36.53,36.6,1094918.0,30.5019,30.5185,30.4269,30.4852,1094918.0
2017-11-07 14:00:00,36.61,36.69,36.59,36.6,1183405.0,30.4935,30.5602,30.4769,30.4852,1183405.0
2017-11-07 14:30:00,36.6,36.6,36.26,36.36,2328872.0,30.4852,30.4852,30.202,30.2853,2328872.0
2017-11-07 15:00:00,36.36,36.42,36.3,36.3,1336643.0,30.2853,30.3353,30.2353,30.2353,1336643.0
2017-11-07 15:30:00,36.3,36.4,36.28,36.39,2293879.0,30.2353,30.3186,30.2187,30.3103,2293879.0
2017-11-08 09:30:00,36.51,36.55,36.11,36.52,1974388.0,30.4102,30.4435,30.0771,30.4186,1974388.0
2017-11-08 10:00:00,36.53,36.56,36.3,36.44,1666459.0,30.4269,30.4519,30.2353,30.3519,1666459.0
2017-11-08 10:30:00,36.43,36.57,36.36,36.55,1384471.0,30.3436,30.4602,30.2853,30.4435,1384471.0
2017-11-08 11:00:00,36.55,36.63,36.45,36.49,1122999.0,30.4435,30.5102,30.3603,30.3936,1122999.0
2017-11-08 11:30:00,36.5,36.54,36.35,36.42,813681.0,30.4019,30.4352,30.277,30.3353,813681.0
2017-11-08 12:00:00,36.41,36.43,36.28,36.36,1194322.0,30.3269,30.3436,30.2187,30.2853,1194322.0
2017-11-08 12:30:00,36.36,36.41,36.23,36.3,811318.0,30.2853,30.3269,30.177,30.2353,811318.0
2017-11-08 13:00:00,36.3,36.36,36.26,36.34,671563.0,30.2353,30.2853,30.202,30.2686,671563.0
2017-11-08 13:30:00,36.34,36.35,36.2,36.23,1875179.0,30.2686,30.277,30.152,30.177,1875179.0
2017-11-08 14:00:00,36.23,36.27,36.14,36.22,1221779.0,30.177,30.2103,30.102,30.1687,1221779.0
2017-11-08 14:30:00,36.22,36.24,36.11,36.12,785816.0,30.1687,30.1853,30.0771,30.0854,785816.0
2017-11-08 15:00:00,36.13,36.18,36.07,36.14,1849754.0,30.0937,30.1354,30.0437,30.102,1849754.0
2017-11-08 15:30:00,36.13,36.23,36.09,36.22,4036101.0,30.0937,30.177,30.0604,30.1687,4036101.0
2017-11-09 09:30:00,35.98,36.43,35.83,36.35,1237421.0,29.9688,30.3436,29.8438,30.277,1237421.0
2017-11-09 10:00:00,36.36,36.79,36.35,36.68,1433946.0,30.2853,30.6435,30.277,30.5518,1433946.0
2017-11-09 10:30:00,36.67,36.76,36.63,36.75,1536407.0,30.5435,30.6185,30.5102,30.6101,1536407.0
2017-11-09 11:00:00,36.75,36.92,36.74,36.82,1203606.0,30.6101,30.7517,30.6018,30.6684,1203606.0
2017-11-09 11:30:00,36.82,36.84,36.55,36.59,828547.0,30.6684,30.6851,30.4435,30.4769,828547.0
2017-11-09 12:00:00,36.59,36.62,36.49,36.55,1002364.0,30.4769,30.5019,30.3936,30.4435,1002364.0
2017-11-09 12:30:00,36.55,36.75,36.45,36.64,975606.0,30.4435,30.6101,30.3603,30.5185,975606.0
2017-11-09 13:00:00,36.64,36.73,36.53,36.72,477439.0,30.5185,30.5935,30.4269,30.5851,477439.0
2017-11-09 13:30:00,36.72,36.8,36.69,36.75,779021.0,30.5851,30.6518,30.5602,30.6101,779021.0
2017-11-09 14:00:00,36.76,36.85,36.74,36.8,782708.0,30.6185,30.6934,30.6018,30.6518,782708.0
2017-11-09 14:30:00,36.8,36.85,36.73,36.79,835493.0,30.6518,30.6934,30.5935,30.6435,835493.0
2017-11-09 15:00:00,36.79,36.83,36.69,36.69,1289831.0,30.6435,30.6768,30.5602,30.5602,1289831.0
2017-11-09 15:30:00,36.7,36.71,36.55,36.57,2066790.0,30.5685,30.5768,30.4435,30.4602,2066790.0
2017-11-10 09:30:00,36.5,36.93,36.5,36.9,2829440.0,30.4019,30.7601,30.4019,30.7351,2829440.0
2017-11-10 10:00:00,36.89,37.07,36.85,37.06,1812848.0,30.7267,30.8767,30.6934,30.8683,1812848.0
2017-11-10 10:30:00,37.07,37.31,37.0,37.06,1565768.0,30.8767,31.0766,30.8184,30.8683,1565768.0
2017-11-10 11:00:00,37.06,37.22,36.96,37.02,1302238.0,30.8683,31.0016,30.785,30.835,1302238.0
2017-11-10 11:30:00,37.03,37.03,36.84,36.95,899962.0,30.8434,30.8434,30.6851,30.7767,899962.0
2017-11-10 12:00:00,36.94,36.99,36.88,36.93,589464.0,30.7684,30.81,30.7184,30.7601,589464.0
2017-11-10 12:30:00,36.92,36.97,36.88,36.91,558759.0,30.7517,30.7934,30.7184,30.7434,558759.0
2017-11-10 13:00:00,36.91,36.93,36.86,36.88,433369.0,30.7434,30.7601,30.7018,30.7184,433369.0
2017-11-10 13:30:00,36.89,37.0,36.87,37.0,565515.0,30.7267,30.8184,30.7101,30.8184,565515.0
2017-11-10 14:00:00,37.0,37.04,36.93,36.94,783247.0,30.8184,30.8517,30.7601,30.7684,783247.0
2017-11-10 14:30:00,36.94,36.95,36.84,36.88,462594.0,30.7684,30.7767,30.6851,30.7184,462594.0
2017-11-10 15:00:00,36.88,36.93,36.84,36.92,830311.0,30.7184,30.7601,30.6851,30.7517,830311.0
2017-11-10 15:30:00,36.92,36.96,36.84,36.85,3220226.0,30.7517,30.785,30.6851,30.6934,3220226.0
2017-11-13 09:30:00,36.69,36.88,36.59,36.7,1402635.0,30.5602,30.7184,30.4769,30.5685,1402635.0
2017-11-13 10:00:00,36.71,36.87,36.64,36.8,1315441.0,30.5768,30.7101,30.5185,30.6518,1315441.0
2017-11-13 10:30:00,36.8,36.9,36.73,36.88,804242.0,30.6518,30.7351,30.5935,30.7184,804242.0
2017-11-13 11:00:00,36.88,36.9,36.76,36.87,902575.0,30.7184,30.7351,30.6185,30.7101,902575.0
2017-11-13 11:30:00,36.87,36.96,36.8,36.94,837689.0,30.7101,30.785,30.6518,30.7684,837689.0
2017-11-13 12:00:00,36.94,36.96,36.8,36.82,516029.0,30.7684,30.785,30.6518,30.6684,516029.0
2017-11-13 12:30:00,36.82,36.92,36.79,36.84,653951.0,30.6684,30.7517,30.6435,30.6851,653951.0
2017-11-13 13:00:00,36.84,37.01,36.81,37.0,761009.0,30.6851,30.8267,30.6601,30.8184,761009.0
2017-11-13 13:30:00,37.0,37.05,36.89,36.95,646133.0,30.8184,30.86,30.7267,30.7767,646133.0
2017-11-13 14:00:00,36.95,37.09,36.95,37.08,898253.0,30.7767,30.8933,30.7767,30.885,898253.0
2017-11-13 14:30:00,37.08,37.12,37.05,37.09,987967.0,30.885,30.9183,30.86,30.8933,987967.0
2017-11-13 15:00:00,37.09,37.23,37.09,37.2,1097047.0,30.8933,31.0099,30.8933,30.985,1097047.0
2017-11-13 15:30:00,37.2,37.28,37.08,37.25,2763783.0,30.985,31.0516,30.885,31.0266,2763783.0
2017-11-14 09:30:00,36.99,37.06,36.61,36.75,2636613.0,30.81,30.8683,30.4935,30.6101,2636613.0
2017-11-14 10:00:00,36.75,36.91,36.62,36.88,2991678.0,30.6101,30.7434,30.5019,30.7184,2991678.0
2017-11-14 10:30:00,36.87,36.99,36.75,36.77,1434686.0,30.7101,30.81,30.6101,30.6268,1434686.0
2017-11-14 11:00:00,36.78,36.88,36.75,36.87,1013888.0,30.6351,30.7184,30.6101,30.7101,1013888.0
2017-11-14 11:30:00,36.87,36.99,36.83,36.95,1155409.0,30.7101,30.81,30.6768,30.7767,1155409.0
2017-11-14 12:00:00,36.95,37.01,36.82,36.91,969930.0,30.7767,30.8267,30.6684,30.7434,969930.0
2017-11-14 12:30:00,36.9,37.01,36.74,36.79,929032.0,30.7351,30.8267,30.6018,30.6435,929032.0
2017-11-14 13:00:00,36.79,36.89,36.77,36.88,736369.0,30.6435,30.7267,30.6268,30.7184,736369.0
2017-11-14 13:30:00,36.88,36.93,36.78,36.86,617887.0,30.7184,30.7601,30.6351,30.7018,617887.0
2017-11-14 14:00:00,36.86,36.93,36.77,36.87,968999.0,30.7018,30.7601,30.6268,30.7101,968999.0
2017-11-14 14:30:00,36.87,36.95,36.84,36.89,784709.0,30.7101,30.7767,30.6851,30.7267,784709.0
2017-11-14 15:00:00,36.89,36.94,36.84,36.87,887523.0,30.7267,30.7684,30.6851,30.7101,887523.0
2017-11-14 15:30:00,36.87,36.89,36.79,36.87,2338454.0,30.7101,30.7267,30.6435,30.7101,2338454.0
2017-11-15 09:30:00,36.9,37.06,36.67,36.82,2072091.0,30.7351,30.8683,30.5435,30.6684,2072091.0
2017-11-15 10:00:00,36.83,36.94,36.79,36.82,1025611.0,30.6768,30.7684,30.6435,30.6684,1025611.0
2017-11-15 10:30:00,36.82,36.97,36.77,36.87,1242584.0,30.6684,30.7934,30.6268,30.7101,1242584.0
2017-11-15 11:00:00,36.86,37.12,36.8,37.09,1304525.0,30.7018,30.9183,30.6518,30.8933,1304525.0
2017-11-15 11:30:00,37.1,37.11,36.98,36.98,754744.0,30.9017,30.91,30.8017,30.8017,754744.0
2017-11-15 12:00:00,36.98,37.06,36.93,37.0,1005362.0,30.8017,30.8683,30.7601,30.8184,1005362.0
2017-11-15 12:30:00,37.01,37.05,36.98,37.01,457514.0,30.8267,30.86,30.8017,30.8267,457514.0
2017-11-15 13:00:00,37.02,37.03,36.9,36.9,799551.0,30.835,30.8434,30.7351,30.7351,799551.0
2017-11-15 13:30:00,36.9,36.95,36.84,36.93,710619.0,30.7351,30.7767,30.6851,30.7601,710619.0
2017-11-15 14:00:00,36.94,37.08,36.92,37.08,1085101.0,30.7684,30.885,30.7517,30.885,1085101.0
2017-11-15 14:30:00,37.07,37.17,37.06,37.14,695946.0,30.8767,30.96,30.8683,30.935,695946.0
2017-11-15 15:00:00,37.14,37.28,37.03,37.03,1417710.0,30.935,31.0516,30.8434,30.8434,1417710.0
2017-11-15 15:30:00,37.04,37.22,37.03,37.18,3498751.0,30.8517,31.0016,30.8434,30.9683,3498751.0
2017-11-16 09:30:00,36.9,37.29,36.9,36.98,1527889.0,30.7351,31.0599,30.7351,30.8017,1527889.0
2017-11-16 10:00:00,36.98,37.35,36.96,37.29,1426139.0,30.8017,31.1099,30.785,31.0599,1426139.0
2017-11-16 10:30:00,37.29,37.57,37.29,37.44,2375903.0,31.0599,31.2931,31.0599,31.1849,2375903.0
2017-11-16 11:00:00,37.44,37.53,37.39,37.45,1220870.0,31.1849,31.2598,31.1432,31.1932,1220870.0
2017-11-16 11:30:00,37.45,37.46,37.32,37.38,994468.0,31.1932,31.2015,31.0849,31.1349,994468.0
2017-11-16 12:00:00,37.38,37.45,37.28,37.45,790879.0,31.1349,31.1932,31.0516,31.1932,790879.0
2017-11-16 12:30:00,37.45,37.45,37.24,37.26,986558.0,31.1932,31.1932,31.0183,31.0349,986558.0
2017-11-16 13:00:00,37.27,37.35,37.22,37.3,738093.0,31.0433,31.1099,31.0016,31.0682,738093.0
2017-11-16 13:30:00,37.3,37.32,37.21,37.22,896168.0,31.0682,31.0849,30.9933,31.0016,896168.0
2017-11-16 14:00:00,37.22,37.3,37.2,37.23,869800.0,31.0016,31.0682,30.985,31.0099,869800.0
2017-11-16 14:30:00,37.23,37.24,37.09,37.12,1259389.0,31.0099,31.0183,30.8933,30.9183,1259389.0
2017-11-16 15:00:00,37.12,37.13,37.02,37.05,1571895.0,30.9183,30.9266,30.835,30.86,1571895.0
2017-11-16 15:30:00,37.05,37.14,37.02,37.06,2657835.0,30.86,30.935,30.835,30.8683,2657835.0
2017-11-17 09:30:00,37.03,37.03,36.12,36.38,4895103.0,30.8434,30.8434,30.0854,30.302,4895103.0
2017-11-17 10:00:00,36.38,36.5,36.35,36.49,2607712.0,30.302,30.4019,30.277,30.3936,2607712.0
2017-11-17 10:30:00,36.5,36.69,36.43,36.66,2755528.0,30.4019,30.5602,30.3436,30.5352,2755528.0
2017-11-17 11:00:00,36.66,36.71,36.51,36.55,1470271.0,30.5352,30.5768,30.4102,30.4435,1470271.0
2017-11-17 11:30:00,36.55,36.58,36.44,36.53,1957177.0,30.4435,30.4685,30.3519,30.4269,1957177.0
2017-11-17 12:00:00,36.53,36.54,36.45,36.51,2349514.0,30.4269,30.4352,30.3603,30.4102,2349514.0
2017-11-17 12:30:00,36.5,36.54,36.42,36.45,3114035.0,30.4019,30.4352,30.3353,30.3603,3114035.0
2017-11-17 13:00:00,36.44,36.52,36.42,36.45,1933519.0,30.3519,30.4186,30.3353,30.3603,1933519.0
2017-11-17 13:30:00,36.45,36.48,36.34,36.45,1583480.0,30.3603,30.3852,30.2686,30.3603,1583480.0
2017-11-17 14:00:00,36.46,36.46,36.32,36.38,1910611.0,30.3686,30.3686,30.252,30.302,1910611.0
2017-11-17 14:30:00,36.38,36.39,36.3,36.35,1121286.0,30.302,30.3103,30.2353,30.277,1121286.0
2017-11-17 15:00:00,36.36,36.37,36.23,36.26,1668198.0,30.2853,30.2936,30.177,30.202,1668198.0
2017-11-17 15:30:00,36.26,36.31,36.15,36.16,5435660.0,30.202,30.2436,30.1104,30.1187,5435660.0
2017-11-20 09:30:00,36.1,36.29,36.05,36.25,1291256.0,30.0687,30.227,30.0271,30.1937,1291256.0
2017-11-20 10:00:00,36.25,36.35,36.16,36.22,1138172.0,30.1937,30.277,30.1187,30.1687,1138172.0
2017-11-20 10:30:00,36.23,36.23,36.05,36.14,1526422.0,30.177,30.177,30.0271,30.102,1526422.0
2017-11-20 11:00:00,36.14,36.2,36.1,36.13,912472.0,30.102,30.152,30.0687,30.0937,912472.0
2017-11-20 11:30:00,36.13,36.17,36.03,36.09,965989.0,30.0937,30.127,30.0104,30.0604,965989.0
2017-11-20 12:00:00,36.09,36.11,35.97,36.05,877291.0,30.0604,30.0771,29.9604,30.0271,877291.0
2017-11-20 12:30:00,36.05,36.11,36.01,36.09,629918.0,30.0271,30.0771,29.9938,30.0604,629918.0
2017-11-20 13:00:00,36.09,36.12,35.98,35.98,887563.0,30.0604,30.0854,29.9688,29.9688,887563.0
2017-11-20 13:30:00,35.98,36.0,35.93,35.95,929202.0,29.9688,29.9854,29.9271,29.9438,929202.0
2017-11-20 14:00:00,35.95,35.99,35.92,35.95,780831.0,29.9438,29.9771,29.9188,29.9438,780831.0
2017-11-20 14:30:00,35.95,35.95,35.85,35.86,827568.0,29.9438,29.9438,29.8605,29.8688,827568.0
2017-11-20 15:00:00,35.87,35.91,35.75,35.78,1553002.0,29.8772,29.9105,29.7772,29.8022,1553002.0
2017-11-20 15:30:00,35.78,35.86,35.77,35.83,3714171.0,29.8022,29.8688,29.7939,29.8438,3714171.0
2017-11-21 09:30:00,36.14,36.35,36.0,36.23,2396819.0,30.102,30.277,29.9854,30.177,2396819.0
2017-11-21 10:00:00,36.23,36.48,36.16,36.46,2086005.0,30.177,30.3852,30.1187,30.3686,2086005.0
2017-11-21 10:30:00,36.46,36.49,36.37,36.41,1567100.0,30.3686,30.3936,30.2936,30.3269,1567100.0
2017-11-21 11:00:00,36.41,36.43,36.27,36.36,1133954.0,30.3269,30.3436,30.2103,30.2853,1133954.0
2017-11-21 11:30:00,36.36,36.44,36.31,36.4,1166658.0,30.2853,30.3519,30.2436,30.3186,1166658.0
2017-11-21 12:00:00,36.4,36.44,36.32,36.35,1043980.0,30.3186,30.3519,30.252,30.277,1043980.0
2017-11-21 12:30:00,36.36,36.49,36.33,36.48,1306131.0,30.2853,30.3936,30.2603,30.3852,1306131.0
2017-11-21 13:00:00,36.48,36.5,36.34,36.36,1122994.0,30.3852,30.4019,30.2686,30.2853,1122994.0
2017-11-21 13:30:00,36.36,36.41,36.29,36.34,1033837.0,30.2853,30.3269,30.227,30.2686,1033837.0
2017-11-21 14:00:00,36.34,36.36,36.3,36.33,785189.0,30.2686,30.2853,30.2353,30.2603,785189.0
2017-11-21 14:30:00,36.33,36.43,36.32,36.39,924894.0,30.2603,30.3436,30.252,30.3103,924894.0
2017-11-21 15:00:00,36.4,36.41,36.35,36.39,1147599.0,30.3186,30.3269,30.277,30.3103,1147599.0
2017-11-21 15:30:00,36.4,36.51,36.35,36.41,3318903.0,30.3186,30.4102,30.277,30.3269,3318903.0
2017-11-22 09:30:00,36.39,36.49,36.13,36.37,1632154.0,30.3103,30.3936,30.0937,30.2936,1632154.0
2017-11-22 10:00:00,36.37,36.44,36.34,36.41,1098430.0,30.2936,30.3519,30.2686,30.3269,1098430.0
2017-11-22 10:30:00,36.41,36.42,36.35,36.4,932678.0,30.3269,30.3353,30.277,30.3186,932678.0
2017-11-22 11:00:00,36.4,36.41,36.22,36.23,1205211.0,30.3186,30.3269,30.1687,30.177,1205211.0
2017-11-22 11:30:00,36.23,36.34,36.23,36.34,518475.0,30.177,30.2686,30.177,30.2686,518475.0
2017-11-22 12:00:00,36.34,36.41,36.33,36.4,666930.0,30.2686,30.3269,30.2603,30.3186,666930.0
2017-11-22 12:30:00,36.4,36.42,36.37,36.4,761368.0,30.3186,30.3353,30.2936,30.3186,761368.0
2017-11-22 13:00:00,36.4,36.41,36.32,36.36,464460.0,30.3186,30.3269,30.252,30.2853,464460.0
2017-11-22 13:30:00,36.35,36.47,36.35,36.42,611249.0,30.277,30.3769,30.277,30.3353,611249.0
2017-11-22 14:00:00,36.42,36.44,36.37,36.38,684002.0,30.3353,30.3519,30.2936,30.302,684002.0
2017-11-22 14:30:00,36.38,36.44,36.37,36.43,763032.0,30.302,30.3519,30.2936,30.3436,763032.0
2017-11-22 15:00:00,36.43,36.48,36.37,36.45,1067854.0,30.3436,30.3852,30.2936,30.3603,1067854.0
2017-11-22 15:30:00,36.45,36.46,36.37,36.39,2128918.0,30.3603,30.3686,30.2936,30.3103,2128918.0
2017-11-24 09:30:00,36.29,36.35,35.89,35.89,2054659.0,30.227,30.277,29.8938,29.8938,2054659.0
2017-11-24 10:00:00,35.89,36.02,35.81,35.95,1010597.0,29.8938,30.0021,29.8272,29.9438,1010597.0
2017-11-24 10:30:00,35.96,35.96,35.82,35.82,2075973.0,29.9521,29.9521,29.8355,29.8355,2075973.0
2017-11-24 11:00:00,35.82,35.96,35.78,35.94,1049891.0,29.8355,29.9521,29.8022,29.9355,1049891.0
2017-11-24 11:30:00,35.94,35.97,35.92,35.93,989001.0,29.9355,29.9604,29.9188,29.9271,989001.0
2017-11-24 12:00:00,35.93,35.95,35.88,35.9,789616.0,29.9271,29.9438,29.8855,29.9021,789616.0
2017-11-24 12:30:00,35.9,35.91,35.85,35.87,1756243.0,29.9021,29.9105,29.8605,29.8772,1756243.0
2017-11-27 09:30:00,35.78,35.87,35.52,35.58,1557944.0,29.8022,29.8772,29.5856,29.6356,1557944.0
2017-11-27 10:00:00,35.58,35.65,35.5,35.61,1781055.0,29.6356,29.6939,29.569,29.6606,1781055.0
2017-11-27 10:30:00,35.61,35.62,35.48,35.54,1491787.0,29.6606,29.6689,29.5523,29.6023,1491787.0
2017-11-27 11:00:00,35.53,35.54,35.39,35.44,1516795.0,29.594,29.6023,29.4774,29.519,1516795.0
2017-11-27 11:30:00,35.44,35.53,35.37,35.37,990821.0,29.519,29.594,29.4607,29.4607,990821.0
2017-11-27 12:00:00,35.36,35.6,35.31,35.52,1816180.0,29.4524,29.6523,29.4107,29.5856,1816180.0
2017-11-27 12:30:00,35.52,35.59,35.5,35.54,1218167.0,29.5856,29.6439,29.569,29.6023,1218167.0
2017-11-27 13:00:00,35.54,35.56,35.48,35.52,907144.0,29.6023,29.6189,29.5523,29.5856,907144.0
2017-11-27 13:30:00,35.52,35.52,35.41,35.51,638624.0,29.5856,29.5856,29.494,29.5773,638624.0
2017-11-27 14:00:00,35.51,35.63,35.48,35.59,1674762.0,29.5773,29.6773,29.5523,29.6439,1674762.0
2017-11-27 14:30:00,35.59,35.59,35.49,35.52,1163974.0,29.6439,29.6439,29.5606,29.5856,1163974.0
2017-11-27 15:00:00,35.51,35.58,35.5,35.55,1692618.0,29.5773,29.6356,29.569,29.6106,1692618.0
2017-11-27 15:30:00,35.56,35.59,35.51,35.55,2937400.0,29.6189,29.6439,29.5773,29.6106,2937400.0
2017-11-28 09:30:00,35.56,35.65,35.29,35.34,2084001.0,29.6189,29.6939,29.3941,29.4357,2084001.0
2017-11-28 10:00:00,35.34,35.44,35.29,35.35,1507595.0,29.4357,29.519,29.3941,29.444,1507595.0
2017-11-28 10:30:00,35.34,35.42,35.26,35.39,1412493.0,29.4357,29.5023,29.3691,29.4774,1412493.0
2017-11-28 11:00:00,35.4,35.42,35.37,35.38,978724.0,29.4857,29.5023,29.4607,29.469,978724.0
2017-11-28 11:30:00,35.39,35.48,35.32,35.47,1519961.0,29.4774,29.5523,29.419,29.544,1519961.0
2017-11-28 12:00:00,35.48,35.59,35.44,35.45,1725402.0,29.5523,29.6439,29.519,29.5273,1725402.0
2017-11-28 12:30:00,35.46,35.62,35.45,35.56,1222051.0,29.5357,29.6689,29.5273,29.6189,1222051.0
2017-11-28 13:00:00,35.56,35.58,35.35,35.44,1407190.0,29.6189,29.6356,29.444,29.519,1407190.0
2017-11-28 13:30:00,35.45,35.47,35.4,35.45,1093141.0,29.5273,29.544,29.4857,29.5273,1093141.0
2017-11-28 14:00:00,35.45,35.59,35.43,35.57,873020.0,29.5273,29.6439,29.5107,29.6273,873020.0
2017-11-28 14:30:00,35.57,36.08,35.56,36.07,3175979.0,29.6273,30.0521,29.6189,30.0437,3175979.0
2017-11-28 15:00:00,36.07,36.25,35.97,36.0,4177608.0,30.0437,30.1937,29.9604,29.9854,4177608.0
2017-11-28 15:30:00,36.0,36.25,35.98,36.25,7111537.0,29.9854,30.1937,29.9688,30.1937,7111537.0
2017-11-29 09:30:00,36.24,37.45,36.01,37.19,4833736.0,30.1853,31.1932,29.9938,30.9766,4833736.0
2017-11-29 10:00:00,37.19,37.73,37.12,37.53,4189378.0,30.9766,31.4264,30.9183,31.2598,4189378.0
2017-11-29 10:30:00,37.52,37.64,36.98,37.19,4544480.0,31.2515,31.3514,30.8017,30.9766,4544480.0
2017-11-29 11:00:00,37.19,37.33,37.12,37.24,1893297.0,30.9766,31.0932,30.9183,31.0183,1893297.0
2017-11-29 11:30:00,37.25,37.41,36.98,37.41,2390657.0,31.0266,31.1599,30.8017,31.1599,2390657.0
2017-11-29 12:00:00,37.41,37.59,37.23,37.26,2003841.0,31.1599,31.3098,31.0099,31.0349,2003841.0
2017-11-29 12:30:00,37.26,37.27,37.16,37.24,1088957.0,31.0349,31.0433,30.9516,31.0183,1088957.0
2017-11-29 13:00:00,37.25,37.28,37.18,37.2,881330.0,31.0266,31.0516,30.9683,30.985,881330.0
2017-11-29 13:30:00,37.2,37.23,36.94,36.99,1005254.0,30.985,31.0099,30.7684,30.81,1005254.0
2017-11-29 14:00:00,36.99,37.21,36.97,37.14,1718343.0,30.81,30.9933,30.7934,30.935,1718343.0
2017-11-29 14:30:00,37.14,37.17,37.06,37.12,881868.0,30.935,30.96,30.8683,30.9183,881868.0
2017-11-29 15:00:00,37.12,37.38,37.01,37.09,1391633.0,30.9183,31.1349,30.8267,30.8933,1391633.0
2017-11-29 15:30:00,37.1,37.3,37.09,37.2,3383583.0,30.9017,31.0682,30.8933,30.985,3383583.0
2017-11-30 09:30:00,36.97,37.33,36.67,36.71,4554515.0,30.7934,31.0932,30.5435,30.5768,4554515.0
2017-11-30 10:00:00,36.71,36.81,36.48,36.75,2461386.0,30.5768,30.6601,30.3852,30.6101,2461386.0
2017-11-30 10:30:00,36.76,36.95,36.56,36.93,2192720.0,30.6185,30.7767,30.4519,30.7601,2192720.0
2017-11-30 11:00:00,36.93,37.12,36.86,37.03,2287867.0,30.7601,30.9183,30.7018,30.8434,2287867.0
2017-11-30 11:30:00,37.03,37.05,36.89,36.93,965191.0,30.8434,30.86,30.7267,30.7601,965191.0
2017-11-30 12:00:00,36.93,37.16,36.89,37.13,1419915.0,30.7601,30.9516,30.7267,30.9266,1419915.0
2017-11-30 12:30:00,37.13,37.39,37.12,37.28,1736136.0,30.9266,31.1432,30.9183,31.0516,1736136.0
2017-11-30 13:00:00,37.28,37.47,37.28,37.38,1356131.0,31.0516,31.2098,31.0516,31.1349,1356131.0
2017-11-30 13:30:00,37.38,37.45,37.37,37.39,1040982.0,31.1349,31.1932,31.1266,31.1432,1040982.0
2017-11-30 14:00:00,37.39,37.4,37.3,37.34,1104673.0,31.1432,31.1515,31.0682,31.1016,1104673.0
2017-11-30 14:30:00,37.34,37.37,37.27,37.34,1157466.0,31.1016,31.1266,31.0433,31.1016,1157466.0
2017-11-30 15:00:00,37.35,37.4,37.28,37.38,1873787.0,31.1099,31.1515,31.0516,31.1349,1873787.0
2017-11-30 15:30:00,37.38,37.64,37.38,37.57,5858789.0,31.1349,31.3514,31.1349,31.2931,5858789.0
2017-12-01 09:30:00,37.15,38.27,37.11,38.2,3750319.0,30.9433,31.8762,30.91,31.8179,3750319.0
2017-12-01 10:00:00,38.21,38.57,38.04,38.21,3171665.0,31.8262,32.1261,31.6846,31.8262,3171665.0
2017-12-01 10:30:00,38.21,38.7,38.17,38.52,2352220.0,31.8262,32.2343,31.7929,32.0844,2352220.0
2017-12-01 11:00:00,38.51,38.59,37.81,37.85,2412045.0,32.0761,32.1427,31.493,31.5264,2412045.0
2017-12-01 11:30:00,37.85,38.28,37.8,38.21,2459950.0,31.5264,31.8845,31.4847,31.8262,2459950.0
2017-12-01 12:00:00,38.2,38.27,38.02,38.13,1355182.0,31.8179,31.8762,31.668,31.7596,1355182.0
2017-12-01 12:30:00,38.13,38.27,38.02,38.26,884162.0,31.7596,31.8762,31.668,31.8679,884162.0
2017-12-01 13:00:00,38.26,38.31,38.12,38.25,826062.0,31.8679,31.9095,31.7512,31.8595,826062.0
2017-12-01 13:30:00,38.24,38.4,38.18,38.37,1031660.0,31.8512,31.9845,31.8012,31.9595,1031660.0
2017-12-01 14:00:00,38.37,38.4,38.24,38.27,1145314.0,31.9595,31.9845,31.8512,31.8762,1145314.0
2017-12-01 14:30:00,38.27,38.28,38.16,38.22,1010091.0,31.8762,31.8845,31.7846,31.8345,1010091.0
2017-12-01 15:00:00,38.22,38.42,38.17,38.39,1531798.0,31.8345,32.0011,31.7929,31.9761,1531798.0
2017-12-01 15:30:00,38.39,38.58,38.38,38.44,5335134.0,31.9761,32.1344,31.9678,32.0178,5335134.0
2017-12-04 09:30:00,39.46,40.24,39.42,40.06,7574159.0,32.8674,33.5171,32.8341,33.3671,7574159.0
2017-12-04 10:00:00,40.06,40.24,39.74,40.13,3946445.0,33.3671,33.5171,33.1006,33.4254,3946445.0
2017-12-04 10:30:00,40.12,40.31,39.99,40.25,2989303.0,33.4171,33.5754,33.3088,33.5254,2989303.0
2017-12-04 11:00:00,40.25,40.33,39.97,40.05,2480746.0,33.5254,33.592,33.2922,33.3588,2480746.0
2017-12-04 11:30:00,40.05,40.2,39.8,39.87,2511405.0,33.3588,33.4837,33.1506,33.2089,2511405.0
2017-12-04 12:00:00,39.86,39.89,39.59,39.85,2533631.0,33.2005,33.2255,32.9757,33.1922,2533631.0
2017-12-04 12:30:00,39.85,40.08,39.77,40.04,2709028.0,33.1922,33.3838,33.1256,33.3505,2709028.0
2017-12-04 13:00:00,40.03,40.2,39.86,40.17,1423350.0,33.3421,33.4837,33.2005,33.4588,1423350.0
2017-12-04 13:30:00,40.17,40.34,40.16,40.32,2089668.0,33.4588,33.6003,33.4504,33.5837,2089668.0
2017-12-04 14:00:00,40.32,40.4,40.13,40.39,1836992.0,33.5837,33.6503,33.4254,33.642,1836992.0
2017-12-04 14:30:00,40.39,40.73,40.29,40.7,3416905.0,33.642,33.9252,33.5587,33.9002,3416905.0
2017-12-04 15:00:00,40.7,40.71,40.42,40.59,3243869.0,33.9002,33.9085,33.667,33.8086,3243869.0
2017-12-04 15:30:00,40.59,40.67,40.26,40.32,6796561.0,33.8086,33.8752,33.5337,33.5837,6796561.0
2017-12-05 09:30:00,39.87,40.39,39.83,39.89,3375518.0,33.2089,33.642,33.1756,33.2255,3375518.0
2017-12-05 10:00:00,39.88,39.97,39.71,39.75,1479941.0,33.2172,33.2922,33.0756,33.1089,1479941.0
2017-12-05 10:30:00,39.74,39.8,39.64,39.75,1763085.0,33.1006,33.1506,33.0173,33.1089,1763085.0
2017-12-05 11:00:00,39.75,39.96,39.74,39.91,1438993.0,33.1089,33.2838,33.1006,33.2422,1438993.0
2017-12-05 11:30:00,39.91,40.1,39.91,40.06,1291234.0,33.2422,33.4004,33.2422,33.3671,1291234.0
2017-12-05 12:00:00,40.05,40.06,39.88,39.89,820054.0,33.3588,33.3671,33.2172,33.2255,820054.0
2017-12-05 12:30:00,39.9,39.94,39.83,39.9,748292.0,33.2339,33.2672,33.1756,33.2339,748292.0
2017-12-05 13:00:00,39.9,39.98,39.84,39.87,973020.0,33.2339,33.3005,33.1839,33.2089,973020.0
2017-12-05 13:30:00,39.88,39.9,39.8,39.82,820457.0,33.2172,33.2339,33.1506,33.1672,820457.0
2017-12-05 14:00:00,39.82,39.85,39.65,39.76,1419633.0,33.1672,33.1922,33.0256,33.1172,1419633.0
2017-12-05 14:30:00,39.76,39.76,39.64,39.67,1540191.0,33.1172,33.1172,33.0173,33.0423,1540191.0
2017-12-05 15:00:00,39.68,39.72,39.59,39.67,2135154.0,33.0506,33.0839,32.9757,33.0423,2135154.0
2017-12-05 15:30:00,39.67,39.71,39.47,39.53,5207436.0,33.0423,33.0756,32.8757,32.9257,5207436.0
2017-12-06 09:30:00,39.74,39.84,38.62,39.23,2899732.0,33.1006,33.1839,32.1677,32.6758,2899732.0
2017-12-06 10:00:00,39.23,39.34,38.92,38.98,1734286.0,32.6758,32.7674,32.4176,32.4676,1734286.0
2017-12-06 10:30:00,38.98,39.1,38.86,38.98,2392486.0,32.4676,32.5675,32.3676,32.4676,2392486.0
2017-12-06 11:00:00,38.98,39.11,38.86,38.95,1414419.0,32.4676,32.5758,32.3676,32.4426,1414419.0
2017-12-06 11:30:00,38.95,38.95,38.8,38.85,797801.0,32.4426,32.4426,32.3176,32.3593,797801.0
2017-12-06 12:00:00,38.86,38.86,38.68,38.77,1009765.0,32.3676,32.3676,32.2177,32.2927,1009765.0
2017-12-06 12:30:00,38.75,38.83,38.72,38.76,1325115.0,32.276,32.3426,32.251,32.2843,1325115.0
2017-12-06 13:00:00,38.76,38.82,38.73,38.78,687318.0,32.2843,32.3343,32.2593,32.301,687318.0
2017-12-06 13:30:00,38.79,38.8,38.58,38.66,1151970.0,32.3093,32.3176,32.1344,32.201,1151970.0
2017-12-06 14:00:00,38.66,38.69,38.58,38.62,764812.0,32.201,32.226,32.1344,32.1677,764812.0
2017-12-06 14:30:00,38.62,38.64,38.55,38.61,911760.0,32.1677,32.1844,32.1094,32.1594,911760.0
2017-12-06 15:00:00,38.61,38.76,38.6,38.68,1302403.0,32.1594,32.2843,32.1511,32.2177,1302403.0
2017-12-06 15:30:00,38.68,38.8,38.61,38.64,4802025.0,32.2177,32.3176,32.1594,32.1844,4802025.0
2017-12-07 09:30:00,38.51,38.57,37.85,38.21,3175479.0,32.0761,32.1261,31.5264,31.8262,3175479.0
2017-12-07 10:00:00,38.22,38.26,37.94,38.07,2301142.0,31.8345,31.8679,31.6013,31.7096,2301142.0
2017-12-07 10:30:00,38.07,38.44,38.03,38.39,2170873.0,31.7096,32.0178,31.6763,31.9761,2170873.0
2017-12-07 11:00:00,38.4,38.4,38.07,38.16,1694491.0,31.9845,31.9845,31.7096,31.7846,1694491.0
2017-12-07 11:30:00,38.16,38.24,37.76,37.77,1761689.0,31.7846,31.8512,31.4514,31.4597,1761689.0
2017-12-07 12:00:00,37.78,38.16,37.76,38.03,1197716.0,31.4681,31.7846,31.4514,31.6763,1197716.0
2017-12-07 12:30:00,38.04,38.11,37.94,38.02,742531.0,31.6846,31.7429,31.6013,31.668,742531.0
2017-12-07 13:00:00,38.02,38.06,37.84,37.93,1573256.0,31.668,31.7013,31.518,31.593,1573256.0
2017-12-07 13:30:00,37.93,37.94,37.75,37.87,1133483.0,31.593,31.6013,31.4431,31.543,1133483.0
2017-12-07 14:00:00,37.88,37.99,37.83,37.97,1611243.0,31.5513,31.643,31.5097,31.6263,1611243.0
2017-12-07 14:30:00,37.97,38.0,37.84,37.92,1814771.0,31.6263,31.6513,31.518,31.5847,1814771.0
2017-12-07 15:00:00,37.92,38.02,37.91,37.98,1194334.0,31.5847,31.668,31.5763,31.6346,1194334.0
2017-12-07 15:30:00,37.98,38.07,37.84,37.88,3827304.0,31.6346,31.7096,31.518,31.5513,3827304.0
2017-12-08 09:30:00,38.5,38.5,37.96,38.18,2950278.0,32.0678,32.0678,31.618,31.8012,2950278.0
2017-12-08 10:00:00,38.18,38.23,38.09,38.16,1672179.0,31.8012,31.8429,31.7263,31.7846,1672179.0
2017-12-08 10:30:00,38.16,38.23,38.09,38.1,985722.0,31.7846,31.8429,31.7263,31.7346,985722.0
2017-12-08 11:00:00,38.11,38.28,38.07,38.12,1560239.0,31.7429,31.8845,31.7096,31.7512,1560239.0
2017-12-08 11:30:00,38.12,38.12,38.0,38.05,792785.0,31.7512,31.7512,31.6513,31.6929,792785.0
2017-12-08 12:00:00,38.05,38.09,37.99,38.07,927866.0,31.6929,31.7263,31.643,31.7096,927866.0
2017-12-08 12:30:00,38.07,38.23,38.03,38.16,944837.0,31.7096,31.8429,31.6763,31.7846,944837.0
2017-12-08 13:00:00,38.16,38.18,38.08,38.09,1266915.0,31.7846,31.8012,31.7179,31.7263,1266915.0
2017-12-08 13:30:00,38.09,38.11,38.07,38.09,721099.0,31.7263,31.7429,31.7096,31.7263,721099.0
2017-12-08 14:00:00,38.1,38.1,38.03,38.07,769405.0,31.7346,31.7346,31.6763,31.7096,769405.0
2017-12-08 14:30:00,38.08,38.1,38.03,38.04,798235.0,31.7179,31.7346,31.6763,31.6846,798235.0
2017-12-08 15:00:00,38.05,38.08,38.0,38.05,999166.0,31.6929,31.7179,31.6513,31.6929,999166.0
2017-12-08 15:30:00,38.05,38.06,37.87,37.95,4109362.0,31.6929,31.7013,31.543,31.6096,4109362.0
2017-12-11 09:30:00,38.1,38.34,37.95,38.24,2251150.0,31.7346,31.9345,31.6096,31.8512,2251150.0
2017-12-11 10:00:00,38.24,38.32,38.14,38.3,1019512.0,31.8512,31.9178,31.7679,31.9012,1019512.0
2017-12-11 10:30:00,38.31,38.42,38.14,38.18,1211445.0,31.9095,32.0011,31.7679,31.8012,1211445.0
2017-12-11 11:00:00,38.18,38.34,38.18,38.28,759866.0,31.8012,31.9345,31.8012,31.8845,759866.0
2017-12-11 11:30:00,38.27,38.35,38.23,38.34,591902.0,31.8762,31.9428,31.8429,31.9345,591902.0
2017-12-11 12:00:00,38.34,38.38,38.21,38.23,619473.0,31.9345,31.9678,31.8262,31.8429,619473.0
2017-12-11 12:30:00,38.23,38.3,38.2,38.2,961744.0,31.8429,31.9012,31.8179,31.8179,961744.0
2017-12-11 13:00:00,38.2,38.4,38.16,38.39,932175.0,31.8179,31.9845,31.7846,31.9761,932175.0
2017-12-11 13:30:00,38.39,38.41,38.28,38.35,1087840.0,31.9761,31.9928,31.8845,31.9428,1087840.0
2017-12-11 14:00:00,38.34,38.35,38.27,38.3,1008342.0,31.9345,31.9428,31.8762,31.9012,1008342.0
2017-12-11 14:30:00,38.3,38.32,38.23,38.3,1031166.0,31.9012,31.9178,31.8429,31.9012,1031166.0
2017-12-11 15:00:00,38.3,38.46,38.29,38.36,2322680.0,31.9012,32.0344,31.8928,31.9511,2322680.0
2017-12-11 15:30:00,38.36,38.44,38.33,38.44,2993994.0,31.9511,32.0178,31.9262,32.0178,2993994.0
2017-12-12 09:30:00,39.4,40.15,39.17,39.46,6098786.0,32.8174,33.4421,32.6258,32.8674,6098786.0
2017-12-12 10:00:00,39.46,39.46,39.3,39.39,2336790.0,32.8674,32.8674,32.7341,32.8091,2336790.0
2017-12-12 10:30:00,39.39,39.49,39.28,39.49,1740272.0,32.8091,32.8924,32.7174,32.8924,1740272.0
2017-12-12 11:00:00,39.49,39.54,39.2,39.22,1618186.0,32.8924,32.934,32.6508,32.6675,1618186.0
2017-12-12 11:30:00,39.22,39.24,39.14,39.17,1400333.0,32.6675,32.6841,32.6008,32.6258,1400333.0
2017-12-12 12:00:00,39.17,39.23,39.09,39.11,838214.0,32.6258,32.6758,32.5592,32.5758,838214.0
2017-12-12 12:30:00,39.11,39.16,39.0,39.14,782076.0,32.5758,32.6175,32.4842,32.6008,782076.0
2017-12-12 13:00:00,39.13,39.18,39.08,39.12,761680.0,32.5925,32.6342,32.5509,32.5842,761680.0
2017-12-12 13:30:00,39.12,39.21,39.07,39.09,758840.0,32.5842,32.6591,32.5425,32.5592,758840.0
2017-12-12 14:00:00,39.09,39.24,39.06,39.24,1244664.0,32.5592,32.6841,32.5342,32.6841,1244664.0
2017-12-12 14:30:00,39.24,39.4,39.22,39.36,1506865.0,32.6841,32.8174,32.6675,32.7841,1506865.0
2017-12-12 15:00:00,39.37,39.47,39.32,39.47,2626704.0,32.7924,32.8757,32.7508,32.8757,2626704.0
2017-12-12 15:30:00,39.47,39.54,39.44,39.52,6074265.0,32.8757,32.934,32.8507,32.9173,6074265.0
2017-12-13 09:30:00,39.51,39.54,39.28,39.35,2332175.0,32.909,32.934,32.7174,32.7757,2332175.0
2017-12-13 10:00:00,39.34,39.4,38.64,38.64,3782328.0,32.7674,32.8174,32.1844,32.1844,3782328.0
2017-12-13 10:30:00,38.63,38.75,38.5,38.66,2614919.0,32.176,32.276,32.0678,32.201,2614919.0
2017-12-13 11:00:00,38.66,38.87,38.62,38.73,1885321.0,32.201,32.3759,32.1677,32.2593,1885321.0
2017-12-13 11:30:00,38.73,38.79,38.54,38.78,1754115.0,32.2593,32.3093,32.1011,32.301,1754115.0
2017-12-13 12:00:00,38.78,39.02,38.73,39.0,1231509.0,32.301,32.5009,32.2593,32.4842,1231509.0
2017-12-13 12:30:00,39.0,39.03,38.82,38.86,1277917.0,32.4842,32.5092,32.3343,32.3676,1277917.0
2017-12-13 13:00:00,38.86,38.99,38.77,38.99,1095651.0,32.3676,32.4759,32.2927,32.4759,1095651.0
2017-12-13 13:30:00,38.99,39.0,38.85,38.9,678928.0,32.4759,32.4842,32.3593,32.4009,678928.0
2017-12-13 14:00:00,38.9,39.12,38.84,38.84,958585.0,32.4009,32.5842,32.351,32.351,958585.0
2017-12-13 14:30:00,38.85,38.91,38.81,38.87,993043.0,32.3593,32.4093,32.326,32.3759,993043.0
2017-12-13 15:00:00,38.87,38.88,38.72,38.75,1079181.0,32.3759,32.3843,32.251,32.276,1079181.0
2017-12-13 15:30:00,38.74,38.8,38.57,38.6,3141224.0,32.2677,32.3176,32.1261,32.1511,3141224.0
2017-12-14 09:30:00,38.81,38.81,38.19,38.68,2357398.0,32.326,32.326,31.8096,32.2177,2357398.0
2017-12-14 10:00:00,38.68,38.86,38.66,38.74,1005296.0,32.2177,32.3676,32.201,32.2677,1005296.0
2017-12-14 10:30:00,38.75,38.85,38.7,38.7,899595.0,32.276,32.3593,32.2343,32.2343,899595.0
2017-12-14 11:00:00,38.7,38.74,38.45,38.52,899075.0,32.2343,32.2677,32.0261,32.0844,899075.0
2017-12-14 11:30:00,38.51,38.69,38.43,38.69,877422.0,32.0761,32.226,32.0095,32.226,877422.0
2017-12-14 12:00:00,38.69,38.84,38.68,38.82,683136.0,32.226,32.351,32.2177,32.3343,683136.0
2017-12-14 12:30:00,38.82,38.96,38.74,38.91,669251.0,32.3343,32.4509,32.2677,32.4093,669251.0
2017-12-14 13:00:00,38.9,39.08,38.84,39.07,1501414.0,32.4009,32.5509,32.351,32.5425,1501414.0
2017-12-14 13:30:00,39.08,39.71,39.03,39.04,3067807.0,32.5509,33.0756,32.5092,32.5175,3067807.0
2017-12-14 14:00:00,39.04,39.39,39.04,39.23,1386626.0,32.5175,32.8091,32.5175,32.6758,1386626.0
2017-12-14 14:30:00,39.23,39.35,39.2,39.3,1166612.0,32.6758,32.7757,32.6508,32.7341,1166612.0
2017-12-14 15:00:00,39.3,39.3,39.09,39.18,1244646.0,32.7341,32.7341,32.5592,32.6342,1244646.0
2017-12-14 15:30:00,39.18,39.26,39.09,39.13,2780198.0,32.6342,32.7008,32.5592,32.5925,2780198.0
2017-12-15 09:30:00,39.49,39.49,38.99,39.26,7686769.0,32.8924,32.8924,32.4759,32.7008,7686769.0
2017-12-15 10:00:00,39.26,39.41,39.06,39.38,1782305.0,32.7008,32.8257,32.5342,32.8007,1782305.0
2017-12-15 10:30:00,39.37,39.42,39.2,39.36,1158959.0,32.7924,32.8341,32.6508,32.7841,1158959.0
2017-12-15 11:00:00,39.36,39.4,39.2,39.22,499205.0,32.7841,32.8174,32.6508,32.6675,499205.0
2017-12-15 11:30:00,39.22,39.28,39.13,39.16,686986.0,32.6675,32.7174,32.5925,32.6175,686986.0
2017-12-15 12:00:00,39.17,39.26,39.15,39.19,616476.0,32.6258,32.7008,32.6092,32.6425,616476.0
2017-12-15 12:30:00,39.2,39.25,39.17,39.21,502844.0,32.6508,32.6925,32.6258,32.6591,502844.0
2017-12-15 13:00:00,39.2,39.3,39.2,39.23,606560.0,32.6508,32.7341,32.6508,32.6758,606560.0
2017-12-15 13:30:00,39.24,39.43,39.23,39.37,558397.0,32.6841,32.8424,32.6758,32.7924,558397.0
2017-12-15 14:00:00,39.37,39.64,39.33,39.59,4184872.0,32.7924,33.0173,32.7591,32.9757,4184872.0
2017-12-15 14:30:00,39.59,39.64,39.57,39.61,1001445.0,32.9757,33.0173,32.959,32.9923,1001445.0
2017-12-15 15:00:00,39.61,39.79,39.6,39.73,2072630.0,32.9923,33.1422,32.984,33.0923,2072630.0
2017-12-15 15:30:00,39.72,39.87,39.59,39.64,6098170.0,33.0839,33.2089,32.9757,33.0173,6098170.0
2017-12-18 09:30:00,39.98,40.08,39.71,39.82,1579889.0,33.3005,33.3838,33.0756,33.1672,1579889.0
2017-12-18 10:00:00,39.82,39.84,39.61,39.7,1057625.0,33.1672,33.1839,32.9923,33.0673,1057625.0
2017-12-18 10:30:00,39.7,39.77,39.64,39.69,774139.0,33.0673,33.1256,33.0173,33.0589,774139.0
2017-12-18 11:00:00,39.69,39.74,39.57,39.68,1082137.0,33.0589,33.1006,32.959,33.0506,1082137.0
2017-12-18 11:30:00,39.68,39.82,39.65,39.7,1017881.0,33.0506,33.1672,33.0256,33.0673,1017881.0
2017-12-18 12:00:00,39.71,39.8,39.64,39.69,820030.0,33.0756,33.1506,33.0173,33.0589,820030.0
2017-12-18 12:30:00,39.69,39.75,39.65,39.69,718637.0,33.0589,33.1089,33.0256,33.0589,718637.0
2017-12-18 13:00:00,39.7,39.71,39.51,39.54,855626.0,33.0673,33.0756,32.909,32.934,855626.0
2017-12-18 13:30:00,39.54,39.58,39.47,39.55,810035.0,32.934,32.9673,32.8757,32.9423,810035.0
2017-12-18 14:00:00,39.55,39.65,39.53,39.62,968964.0,32.9423,33.0256,32.9257,33.0006,968964.0
2017-12-18 14:30:00,39.62,39.66,39.56,39.65,686613.0,33.0006,33.034,32.9507,33.0256,686613.0
2017-12-18 15:00:00,39.65,39.66,39.58,39.58,821302.0,33.0256,33.034,32.9673,32.9673,821302.0
2017-12-18 15:30:00,39.59,39.59,39.45,39.55,2804963.0,32.9757,32.9757,32.859,32.9423,2804963.0
2017-12-19 09:30:00,39.46,39.54,39.04,39.15,1434818.0,32.8674,32.934,32.5175,32.6092,1434818.0
2017-12-19 10:00:00,39.15,39.27,39.02,39.19,1584070.0,32.6092,32.7091,32.5009,32.6425,1584070.0
2017-12-19 10:30:00,39.19,39.22,39.02,39.11,1171201.0,32.6425,32.6675,32.5009,32.5758,1171201.0
2017-12-19 11:00:00,39.11,39.2,39.03,39.15,888432.0,32.5758,32.6508,32.5092,32.6092,888432.0
2017-12-19 11:30:00,39.14,39.23,38.98,39.01,1744082.0,32.6008,32.6758,32.4676,32.4926,1744082.0
2017-12-19 12:00:00,39.0,39.03,38.93,38.94,906039.0,32.4842,32.5092,32.4259,32.4342,906039.0
2017-12-19 12:30:00,38.94,38.99,38.86,38.93,710865.0,32.4342,32.4759,32.3676,32.4259,710865.0
2017-12-19 13:00:00,38.93,39.06,38.86,39.05,712652.0,32.4259,32.5342,32.3676,32.5259,712652.0
2017-12-19 13:30:00,39.06,39.27,39.0,39.13,1837159.0,32.5342,32.7091,32.4842,32.5925,1837159.0
2017-12-19 14:00:00,39.12,39.17,39.09,39.1,619328.0,32.5842,32.6258,32.5592,32.5675,619328.0
2017-12-19 14:30:00,39.1,39.21,39.1,39.16,1312614.0,32.5675,32.6591,32.5675,32.6175,1312614.0
2017-12-19 15:00:00,39.16,39.25,39.14,39.19,992857.0,32.6175,32.6925,32.6008,32.6425,992857.0
2017-12-19 15:30:00,39.19,39.22,39.08,39.13,3347209.0,32.6425,32.6675,32.5509,32.5925,3347209.0
2017-12-20 09:30:00,39.4,39.47,39.02,39.04,1859320.0,32.8174,32.8757,32.5009,32.5175,1859320.0
2017-12-20 10:00:00,39.03,39.23,38.95,39.22,1441844.0,32.5092,32.6758,32.4426,32.6675,1441844.0
2017-12-20 10:30:00,39.21,39.38,39.05,39.27,1388993.0,32.6591,32.8007,32.5259,32.7091,1388993.0
2017-12-20 11:00:00,39.26,39.34,39.24,39.3,978499.0,32.7008,32.7674,32.6841,32.7341,978499.0
2017-12-20 11:30:00,39.29,39.38,39.27,39.29,803816.0,32.7258,32.8007,32.7091,32.7258,803816.0
2017-12-20 12:00:00,39.3,39.36,39.23,39.31,449241.0,32.7341,32.7841,32.6758,32.7424,449241.0
2017-12-20 12:30:00,39.31,39.35,39.28,39.33,480752.0,32.7424,32.7757,32.7174,32.7591,480752.0
2017-12-20 13:00:00,39.32,39.59,39.29,39.55,823024.0,32.7508,32.9757,32.7258,32.9423,823024.0
2017-12-20 13:30:00,39.55,39.56,39.44,39.54,553858.0,32.9423,32.9507,32.8507,32.934,553858.0
2017-12-20 14:00:00,39.54,39.56,39.48,39.5,660094.0,32.934,32.9507,32.884,32.9007,660094.0
2017-12-20 14:30:00,39.5,39.52,39.41,39.44,1167228.0,32.9007,32.9173,32.8257,32.8507,1167228.0
2017-12-20 15:00:00,39.45,39.56,39.37,39.52,839041.0,32.859,32.9507,32.7924,32.9173,839041.0
2017-12-20 15:30:00,39.52,39.52,39.35,39.39,2100533.0,32.9173,32.9173,32.7757,32.8091,2100533.0
2017-12-21 09:30:00,39.48,39.63,39.39,39.41,1178912.0,32.884,33.009,32.8091,32.8257,1178912.0
2017-12-21 10:00:00,39.42,39.68,39.42,39.65,1317332.0,32.8341,33.0506,32.8341,33.0256,1317332.0
2017-12-21 10:30:00,39.66,40.34,39.65,40.32,2464220.0,33.034,33.6003,33.0256,33.5837,2464220.0
2017-12-21 11:00:00,40.33,40.39,39.99,40.24,2215596.0,33.592,33.642,33.3088,33.5171,2215596.0
2017-12-21 11:30:00,40.24,40.48,40.22,40.46,1685476.0,33.5171,33.717,33.5004,33.7003,1685476.0
2017-12-21 12:00:00,40.46,40.64,40.3,40.64,1599788.0,33.7003,33.8502,33.567,33.8502,1599788.0
2017-12-21 12:30:00,40.64,40.75,40.49,40.67,2028976.0,33.8502,33.9418,33.7253,33.8752,2028976.0
2017-12-21 13:00:00,40.67,40.86,40.58,40.82,2027751.0,33.8752,34.0335,33.8003,34.0002,2027751.0
2017-12-21 13:30:00,40.81,40.88,40.58,40.78,1395333.0,33.9918,34.0501,33.8003,33.9668,1395333.0
2017-12-21 14:00:00,40.77,40.98,40.75,40.98,1407999.0,33.9585,34.1334,33.9418,34.1334,1407999.0
2017-12-21 14:30:00,40.98,41.24,40.91,41.13,2704975.0,34.1334,34.35,34.0751,34.2584,2704975.0
2017-12-21 15:00:00,41.13,41.18,40.75,40.95,3155690.0,34.2584,34.3,33.9418,34.1084,3155690.0
2017-12-21 15:30:00,40.96,40.98,40.67,40.83,6733420.0,34.1168,34.1334,33.8752,34.0085,6733420.0
2017-12-22 09:30:00,40.84,40.96,40.54,40.93,1524930.0,34.0168,34.1168,33.7669,34.0918,1524930.0
2017-12-22 10:00:00,40.92,41.09,40.82,41.07,1562388.0,34.0834,34.225,34.0002,34.2084,1562388.0
2017-12-22 10:30:00,41.08,41.09,40.7,40.78,1183162.0,34.2167,34.225,33.9002,33.9668,1183162.0
2017-12-22 11:00:00,40.78,40.8,40.68,40.73,570217.0,33.9668,33.9835,33.8835,33.9252,570217.0
2017-12-22 11:30:00,40.73,40.79,40.66,40.76,463831.0,33.9252,33.9752,33.8669,33.9502,463831.0
2017-12-22 12:00:00,40.76,40.76,40.61,40.64,423870.0,33.9502,33.9502,33.8252,33.8502,423870.0
2017-12-22 12:30:00,40.64,40.74,40.64,40.7,340989.0,33.8502,33.9335,33.8502,33.9002,340989.0
2017-12-22 13:00:00,40.7,40.73,40.64,40.71,419687.0,33.9002,33.9252,33.8502,33.9085,419687.0
2017-12-22 13:30:00,40.71,40.75,40.68,40.72,379715.0,33.9085,33.9418,33.8835,33.9169,379715.0
2017-12-22 14:00:00,40.72,40.76,40.66,40.7,476273.0,33.9169,33.9502,33.8669,33.9002,476273.0
2017-12-22 14:30:00,40.7,40.7,40.62,40.69,497339.0,33.9002,33.9002,33.8336,33.8919,497339.0
2017-12-22 15:00:00,40.69,40.8,40.68,40.73,692954.0,33.8919,33.9835,33.8835,33.9252,692954.0
2017-12-22 15:30:00,40.72,40.8,40.7,40.78,1685508.0,33.9169,33.9835,33.9002,33.9668,1685508.0
2017-12-26 09:30:00,40.64,41.01,40.63,40.77,824330.0,33.8502,34.1584,33.8419,33.9585,824330.0
2017-12-26 10:00:00,40.77,40.88,40.7,40.73,437040.0,33.9585,34.0501,33.9002,33.9252,437040.0
2017-12-26 10:30:00,40.73,40.92,40.73,40.9,646133.0,33.9252,34.0834,33.9252,34.0668,646133.0
2017-12-26 11:00:00,40.9,40.92,40.79,40.84,553477.0,34.0668,34.0834,33.9752,34.0168,553477.0
2017-12-26 11:30:00,40.84,40.9,40.82,40.88,470752.0,34.0168,34.0668,34.0002,34.0501,470752.0
2017-12-26 12:00:00,40.88,40.91,40.8,40.9,420925.0,34.0501,34.0751,33.9835,34.0668,420925.0
2017-12-26 12:30:00,40.9,41.0,40.87,40.91,452438.0,34.0668,34.1501,34.0418,34.0751,452438.0
2017-12-26 13:00:00,40.91,40.96,40.86,40.87,586400.0,34.0751,34.1168,34.0335,34.0418,586400.0
2017-12-26 13:30:00,40.86,40.88,40.84,40.86,208193.0,34.0335,34.0501,34.0168,34.0335,208193.0
2017-12-26 14:00:00,40.86,40.86,40.74,40.76,383472.0,34.0335,34.0335,33.9335,33.9502,383472.0
2017-12-26 14:30:00,40.75,40.81,40.69,40.77,422663.0,33.9418,33.9918,33.8919,33.9585,422663.0
2017-12-26 15:00:00,40.77,40.8,40.73,40.75,621505.0,33.9585,33.9835,33.9252,33.9418,621505.0
2017-12-26 15:30:00,40.75,40.83,40.74,40.82,1106049.0,33.9418,34.0085,33.9335,34.0002,1106049.0
2017-12-27 09:30:00,40.84,40.85,40.55,40.62,1111111.0,34.0168,34.0251,33.7753,33.8336,1111111.0
2017-12-27 10:00:00,40.62,40.66,40.53,40.57,750580.0,33.8336,33.8669,33.7586,33.7919,750580.0
2017-12-27 10:30:00,40.56,40.56,40.43,40.48,687332.0,33.7836,33.7836,33.6753,33.717,687332.0
2017-12-27 11:00:00,40.48,40.51,40.3,40.34,589248.0,33.717,33.7419,33.567,33.6003,589248.0
2017-12-27 11:30:00,40.34,40.35,40.25,40.26,478532.0,33.6003,33.6087,33.5254,33.5337,478532.0
2017-12-27 12:00:00,40.26,40.41,40.25,40.34,564095.0,33.5337,33.6587,33.5254,33.6003,564095.0
2017-12-27 12:30:00,40.35,40.45,40.34,40.35,752668.0,33.6087,33.692,33.6003,33.6087,752668.0
2017-12-27 13:00:00,40.36,40.41,40.34,40.37,289930.0,33.617,33.6587,33.6003,33.6253,289930.0
2017-12-27 13:30:00,40.38,40.42,40.37,40.41,350150.0,33.6337,33.667,33.6253,33.6587,350150.0
2017-12-27 14:00:00,40.41,40.46,40.37,40.41,404369.0,33.6587,33.7003,33.6253,33.6587,404369.0
2017-12-27 14:30:00,40.41,40.41,40.31,40.33,485439.0,33.6587,33.6587,33.5754,33.592,485439.0
2017-12-27 15:00:00,40.33,40.36,40.29,40.33,548396.0,33.592,33.617,33.5587,33.592,548396.0
2017-12-27 15:30:00,40.33,40.42,40.25,40.4,1799977.0,33.592,33.667,33.5254,33.6503,1799977.0
2017-12-28 09:30:00,40.58,40.58,40.24,40.25,650515.0,33.8003,33.8003,33.5171,33.5254,650515.0
2017-12-28 10:00:00,40.26,40.32,40.13,40.2,852010.0,33.5337,33.5837,33.4254,33.4837,852010.0
2017-12-28 10:30:00,40.19,40.23,40.03,40.14,754799.0,33.4754,33.5087,33.3421,33.4338,754799.0
2017-12-28 11:00:00,40.14,40.24,40.13,40.16,530946.0,33.4338,33.5171,33.4254,33.4504,530946.0
2017-12-28 11:30:00,40.16,40.28,40.13,40.17,296070.0,33.4504,33.5504,33.4254,33.4588,296070.0
2017-12-28 12:00:00,40.17,40.2,40.16,40.19,310945.0,33.4588,33.4837,33.4504,33.4754,310945.0
2017-12-28 12:30:00,40.2,40.22,40.19,40.21,223121.0,33.4837,33.5004,33.4754,33.4921,223121.0
2017-12-28 13:00:00,40.22,40.23,40.07,40.16,423831.0,33.5004,33.5087,33.3755,33.4504,423831.0
2017-12-28 13:30:00,40.16,40.24,40.15,40.23,332179.0,33.4504,33.5171,33.4421,33.5087,332179.0
2017-12-28 14:00:00,40.24,40.3,40.2,40.21,390105.0,33.5171,33.567,33.4837,33.4921,390105.0
2017-12-28 14:30:00,40.21,40.26,40.18,40.26,423541.0,33.4921,33.5337,33.4671,33.5337,423541.0
2017-12-28 15:00:00,40.26,40.3,40.22,40.23,387886.0,33.5337,33.567,33.5004,33.5087,387886.0
2017-12-28 15:30:00,40.23,40.3,40.23,40.28,1282324.0,33.5087,33.567,33.5087,33.5504,1282324.0
2017-12-29 09:30:00,40.1,40.42,40.1,40.22,747900.0,33.4004,33.667,33.4004,33.5004,747900.0
2017-12-29 10:00:00,40.22,40.29,40.11,40.27,347530.0,33.5004,33.5587,33.4088,33.542,347530.0
2017-12-29 10:30:00,40.27,40.31,40.12,40.13,538872.0,33.542,33.5754,33.4171,33.4254,538872.0
2017-12-29 11:00:00,40.13,40.25,40.06,40.21,496315.0,33.4254,33.5254,33.3671,33.4921,496315.0
2017-12-29 11:30:00,40.21,40.22,40.13,40.16,349937.0,33.4921,33.5004,33.4254,33.4504,349937.0
2017-12-29 12:00:00,40.16,40.26,40.16,40.23,256713.0,33.4504,33.5337,33.4504,33.5087,256713.0
2017-12-29 12:30:00,40.24,40.26,40.17,40.18,291286.0,33.5171,33.5337,33.4588,33.4671,291286.0
2017-12-29 13:00:00,40.18,40.2,40.15,40.18,267318.0,33.4671,33.4837,33.4421,33.4671,267318.0
2017-12-29 13:30:00,40.17,40.19,40.09,40.11,374955.0,33.4588,33.4754,33.3921,33.4088,374955.0
2017-12-29 14:00:00,40.12,40.17,40.08,40.16,281194.0,33.4171,33.4588,33.3838,33.4504,281194.0
2017-12-29 14:30:00,40.16,40.21,40.13,40.18,284799.0,33.4504,33.4921,33.4254,33.4671,284799.0
2017-12-29 15:00:00,40.18,40.26,40.16,40.24,394745.0,33.4671,33.5337,33.4504,33.5171,394745.0
2017-12-29 15:30:00,40.25,40.25,40.05,40.08,2695193.0,33.5254,33.5254,33.3588,33.3838,2695193.0
2018-01-02 09:30:00,40.39,40.65,40.05,40.65,1467102.0,33.771,33.9884,33.4867,33.9884,1467102.0
2018-01-02 10:00:00,40.65,40.71,40.51,40.71,902716.0,33.9884,34.0386,33.8713,34.0386,902716.0
2018-01-02 10:30:00,40.7,40.85,40.62,40.71,892964.0,34.0302,34.1556,33.9633,34.0386,892964.0
2018-01-02 11:00:00,40.71,40.9,40.7,40.87,985693.0,34.0386,34.1974,34.0302,34.1723,985693.0
2018-01-02 11:30:00,40.87,40.9,40.77,40.87,712878.0,34.1723,34.1974,34.0887,34.1723,712878.0
2018-01-02 12:00:00,40.87,40.96,40.85,40.94,597501.0,34.1723,34.2476,34.1556,34.2309,597501.0
2018-01-02 12:30:00,40.93,41.0,40.92,40.98,794610.0,34.2225,34.281,34.2142,34.2643,794610.0
2018-01-02 13:00:00,40.98,40.99,40.93,40.94,648656.0,34.2643,34.2727,34.2225,34.2309,648656.0
2018-01-02 13:30:00,40.93,40.97,40.89,40.96,549233.0,34.2225,34.256,34.1891,34.2476,549233.0
2018-01-02 14:00:00,40.97,41.03,40.83,40.96,979069.0,34.256,34.3061,34.1389,34.2476,979069.0
2018-01-02 14:30:00,40.96,41.09,40.92,41.05,901780.0,34.2476,34.3563,34.2142,34.3229,901780.0
2018-01-02 15:00:00,41.05,41.07,41.0,41.02,1003819.0,34.3229,34.3396,34.281,34.2978,1003819.0
2018-01-02 15:30:00,41.01,41.11,40.97,41.06,2558299.0,34.2894,34.373,34.256,34.3312,2558299.0
2018-01-03 09:30:00,40.75,41.37,40.67,40.81,1892173.0,34.072,34.5904,34.0051,34.1222,1892173.0
2018-01-03 10:00:00,40.82,41.14,40.78,41.05,1059262.0,34.1305,34.3981,34.0971,34.3229,1059262.0
2018-01-03 10:30:00,41.06,41.06,40.76,40.83,761064.0,34.3312,34.3312,34.0804,34.1389,761064.0
2018-01-03 11:00:00,40.83,40.83,40.63,40.65,746716.0,34.1389,34.1389,33.9717,33.9884,746716.0
2018-01-03 11:30:00,40.64,40.65,40.29,40.3,1138442.0,33.98,33.9884,33.6874,33.6958,1138442.0
2018-01-03 12:00:00,40.31,40.54,40.23,40.53,1133054.0,33.7041,33.8964,33.6372,33.8881,1133054.0
2018-01-03 12:30:00,40.53,40.65,40.46,40.53,1319047.0,33.8881,33.9884,33.8295,33.8881,1319047.0
2018-01-03 13:00:00,40.54,40.6,40.33,40.33,1018519.0,33.8964,33.9466,33.7208,33.7208,1018519.0
2018-01-03 13:30:00,40.33,40.4,40.17,40.21,856874.0,33.7208,33.7794,33.5871,33.6205,856874.0
2018-01-03 14:00:00,40.21,40.24,40.08,40.08,992303.0,33.6205,33.6456,33.5118,33.5118,992303.0
2018-01-03 14:30:00,40.09,40.3,40.05,40.25,1403936.0,33.5202,33.6958,33.4867,33.654,1403936.0
2018-01-03 15:00:00,40.25,40.26,40.1,40.16,1233877.0,33.654,33.6623,33.5285,33.5787,1233877.0
2018-01-03 15:30:00,40.16,40.57,40.14,40.38,3308674.0,33.5787,33.9215,33.562,33.7626,3308674.0
2018-01-04 09:30:00,40.47,40.58,40.26,40.37,1077150.0,33.8379,33.9299,33.6623,33.7543,1077150.0
2018-01-04 10:00:00,40.37,40.38,40.2,40.23,501639.0,33.7543,33.7626,33.6121,33.6372,501639.0
2018-01-04 10:30:00,40.23,40.39,40.2,40.23,539121.0,33.6372,33.771,33.6121,33.6372,539121.0
2018-01-04 11:00:00,40.22,40.24,40.1,40.16,1058646.0,33.6289,33.6456,33.5285,33.5787,1058646.0
2018-01-04 11:30:00,40.16,40.28,40.12,40.25,397851.0,33.5787,33.679,33.5453,33.654,397851.0
2018-01-04 12:00:00,40.25,40.44,40.25,40.4,633724.0,33.654,33.8128,33.654,33.7794,633724.0
2018-01-04 12:30:00,40.4,40.47,40.25,40.45,940239.0,33.7794,33.8379,33.654,33.8212,940239.0
2018-01-04 13:00:00,40.45,40.59,40.42,40.51,1485571.0,33.8212,33.9382,33.7961,33.8713,1485571.0
2018-01-04 13:30:00,40.5,40.54,40.43,40.54,927751.0,33.863,33.8964,33.8045,33.8964,927751.0
2018-01-04 14:00:00,40.54,40.65,40.52,40.55,894848.0,33.8964,33.9884,33.8797,33.9048,894848.0
2018-01-04 14:30:00,40.55,40.63,40.54,40.62,449760.0,33.9048,33.9717,33.8964,33.9633,449760.0
2018-01-04 15:00:00,40.62,40.69,40.59,40.68,1291390.0,33.9633,34.0218,33.9382,34.0135,1291390.0
2018-01-04 15:30:00,40.68,40.72,40.62,40.67,3599733.0,34.0135,34.0469,33.9633,34.0051,3599733.0
2018-01-05 09:30:00,40.91,40.93,40.48,40.63,1548047.0,34.2058,34.2225,33.8463,33.9717,1548047.0
2018-01-05 10:00:00,40.63,40.67,40.44,40.52,1034024.0,33.9717,34.0051,33.8128,33.8797,1034024.0
2018-01-05 10:30:00,40.52,40.63,40.41,40.62,1604604.0,33.8797,33.9717,33.7877,33.9633,1604604.0
2018-01-05 11:00:00,40.63,40.74,40.6,40.63,1347000.0,33.9717,34.0637,33.9466,33.9717,1347000.0
2018-01-05 11:30:00,40.64,40.73,40.59,40.69,1001409.0,33.98,34.0553,33.9382,34.0218,1001409.0
2018-01-05 12:00:00,40.69,40.69,40.59,40.61,440674.0,34.0218,34.0218,33.9382,33.955,440674.0
2018-01-05 12:30:00,40.61,40.64,40.55,40.59,556426.0,33.955,33.98,33.9048,33.9382,556426.0
2018-01-05 13:00:00,40.6,40.66,40.56,40.64,332803.0,33.9466,33.9968,33.9132,33.98,332803.0
2018-01-05 13:30:00,40.64,40.71,40.62,40.7,319751.0,33.98,34.0386,33.9633,34.0302,319751.0
2018-01-05 14:00:00,40.7,40.7,40.63,40.69,302297.0,34.0302,34.0302,33.9717,34.0218,302297.0
2018-01-05 14:30:00,40.69,40.75,40.68,40.71,720738.0,34.0218,34.072,34.0135,34.0386,720738.0
2018-01-05 15:00:00,40.71,40.82,40.7,40.8,935488.0,34.0386,34.1305,34.0302,34.1138,935488.0
2018-01-05 15:30:00,40.8,41.24,40.78,41.01,3446759.0,34.1138,34.4817,34.0971,34.2894,3446759.0
2018-01-08 09:30:00,40.77,41.03,40.67,40.73,1339367.0,34.0887,34.3061,34.0051,34.0553,1339367.0
2018-01-08 10:00:00,40.73,40.87,40.58,40.69,821084.0,34.0553,34.1723,33.9299,34.0218,821084.0
2018-01-08 10:30:00,40.69,40.71,40.6,40.62,1416903.0,34.0218,34.0386,33.9466,33.9633,1416903.0
2018-01-08 11:00:00,40.62,40.63,40.44,40.6,668084.0,33.9633,33.9717,33.8128,33.9466,668084.0
2018-01-08 11:30:00,40.6,40.64,40.48,40.51,431539.0,33.9466,33.98,33.8463,33.8713,431539.0
2018-01-08 12:00:00,40.52,40.53,40.36,40.38,419867.0,33.8797,33.8881,33.7459,33.7626,419867.0
2018-01-08 12:30:00,40.38,40.41,40.29,40.32,472690.0,33.7626,33.7877,33.6874,33.7125,472690.0
2018-01-08 13:00:00,40.32,40.46,40.31,40.46,407498.0,33.7125,33.8295,33.7041,33.8295,407498.0
2018-01-08 13:30:00,40.46,40.46,40.32,40.39,578131.0,33.8295,33.8295,33.7125,33.771,578131.0
2018-01-08 14:00:00,40.39,40.51,40.38,40.46,510302.0,33.771,33.8713,33.7626,33.8295,510302.0
2018-01-08 14:30:00,40.46,40.52,40.43,40.49,733395.0,33.8295,33.8797,33.8045,33.8546,733395.0
2018-01-08 15:00:00,40.49,40.49,40.4,40.41,704885.0,33.8546,33.8546,33.7794,33.7877,704885.0
2018-01-08 15:30:00,40.41,40.55,40.36,40.44,2039093.0,33.7877,33.9048,33.7459,33.8128,2039093.0
2018-01-09 09:30:00,40.53,40.98,40.45,40.75,2123910.0,33.8881,34.2643,33.8212,34.072,2123910.0
2018-01-09 10:00:00,40.75,41.03,40.73,40.9,1584844.0,34.072,34.3061,34.0553,34.1974,1584844.0
2018-01-09 10:30:00,40.91,40.93,40.79,40.82,1243367.0,34.2058,34.2225,34.1055,34.1305,1243367.0
2018-01-09 11:00:00,40.83,41.02,40.82,40.98,1075763.0,34.1389,34.2978,34.1305,34.2643,1075763.0
2018-01-09 11:30:00,40.98,40.99,40.87,40.9,606676.0,34.2643,34.2727,34.1723,34.1974,606676.0
2018-01-09 12:00:00,40.9,40.93,40.85,40.89,521015.0,34.1974,34.2225,34.1556,34.1891,521015.0
2018-01-09 12:30:00,40.9,40.93,40.86,40.89,487251.0,34.1974,34.2225,34.164,34.1891,487251.0
2018-01-09 13:00:00,40.89,40.93,40.86,40.93,583852.0,34.1891,34.2225,34.164,34.2225,583852.0
2018-01-09 13:30:00,40.92,40.96,40.82,40.95,785974.0,34.2142,34.2476,34.1305,34.2392,785974.0
2018-01-09 14:00:00,40.95,40.99,40.84,40.84,689333.0,34.2392,34.2727,34.1473,34.1473,689333.0
2018-01-09 14:30:00,40.85,40.85,40.75,40.8,573514.0,34.1556,34.1556,34.072,34.1138,573514.0
2018-01-09 15:00:00,40.79,40.8,40.7,40.71,471101.0,34.1055,34.1138,34.0302,34.0386,471101.0
2018-01-09 15:30:00,40.71,40.74,40.56,40.64,2288078.0,34.0386,34.0637,33.9132,33.98,2288078.0
2018-01-10 09:30:00,40.46,40.63,40.16,40.43,1295483.0,33.8295,33.9717,33.5787,33.8045,1295483.0
2018-01-10 10:00:00,40.44,40.51,40.32,40.34,859676.0,33.8128,33.8713,33.7125,33.7292,859676.0
2018-01-10 10:30:00,40.34,40.67,40.33,40.66,622305.0,33.7292,34.0051,33.7208,33.9968,622305.0
2018-01-10 11:00:00,40.66,40.78,40.63,40.77,832303.0,33.9968,34.0971,33.9717,34.0887,832303.0
2018-01-10 11:30:00,40.77,40.79,40.67,40.7,1055272.0,34.0887,34.1055,34.0051,34.0302,1055272.0
2018-01-10 12:00:00,40.69,40.83,40.67,40.74,510470.0,34.0218,34.1389,34.0051,34.0637,510470.0
2018-01-10 12:30:00,40.73,40.82,40.72,40.8,772303.0,34.0553,34.1305,34.0469,34.1138,772303.0
2018-01-10 13:00:00,40.8,40.81,40.75,40.77,386536.0,34.1138,34.1222,34.072,34.0887,386536.0
2018-01-10 13:30:00,40.76,40.9,40.72,40.83,517902.0,34.0804,34.1974,34.0469,34.1389,517902.0
2018-01-10 14:00:00,40.84,40.86,40.73,40.74,874279.0,34.1473,34.164,34.0553,34.0637,874279.0
2018-01-10 14:30:00,40.75,40.75,40.68,40.71,784425.0,34.072,34.072,34.0135,34.0386,784425.0
2018-01-10 15:00:00,40.72,40.76,40.69,40.75,991043.0,34.0469,34.0804,34.0218,34.072,991043.0
2018-01-10 15:30:00,40.75,41.17,40.74,41.09,4797429.0,34.072,34.4232,34.0637,34.3563,4797429.0
2018-01-11 09:30:00,41.2,41.68,41.14,41.55,2321378.0,34.4483,34.8496,34.3981,34.7409,2321378.0
2018-01-11 10:00:00,41.55,41.73,41.51,41.59,1598924.0,34.7409,34.8914,34.7075,34.7744,1598924.0
2018-01-11 10:30:00,41.6,41.79,41.45,41.75,1435883.0,34.7827,34.9416,34.6573,34.9081,1435883.0
2018-01-11 11:00:00,41.75,41.82,41.57,41.63,1561892.0,34.9081,34.9667,34.7576,34.8078,1561892.0
2018-01-11 11:30:00,41.63,41.84,41.63,41.82,1168267.0,34.8078,34.9834,34.8078,34.9667,1168267.0
2018-01-11 12:00:00,41.82,41.95,41.76,41.91,1355704.0,34.9667,35.0754,34.9165,35.0419,1355704.0
2018-01-11 12:30:00,41.91,42.34,41.88,42.25,3432083.0,35.0419,35.4014,35.0168,35.3262,3432083.0
2018-01-11 13:00:00,42.25,42.32,42.13,42.29,1725791.0,35.3262,35.3847,35.2259,35.3596,1725791.0
2018-01-11 13:30:00,42.29,42.52,42.28,42.5,2517216.0,35.3596,35.552,35.3513,35.5352,2517216.0
2018-01-11 14:00:00,42.51,42.58,42.29,42.33,2385243.0,35.5436,35.6021,35.3596,35.3931,2385243.0
2018-01-11 14:30:00,42.33,42.49,42.23,42.39,2826444.0,35.3931,35.5269,35.3095,35.4433,2826444.0
2018-01-11 15:00:00,42.39,42.49,42.36,42.46,2393046.0,35.4433,35.5269,35.4182,35.5018,2393046.0
2018-01-11 15:30:00,42.46,42.67,42.39,42.6,7451736.0,35.5018,35.6774,35.4433,35.6188,7451736.0
2018-01-12 09:30:00,42.57,42.71,42.13,42.29,2207573.0,35.5938,35.7108,35.2259,35.3596,2207573.0
2018-01-12 10:00:00,42.29,42.33,41.93,42.12,1431917.0,35.3596,35.3931,35.0586,35.2175,1431917.0
2018-01-12 10:30:00,42.12,42.28,42.09,42.14,1169184.0,35.2175,35.3513,35.1924,35.2342,1169184.0
2018-01-12 11:00:00,42.14,42.27,42.13,42.22,777279.0,35.2342,35.3429,35.2259,35.3011,777279.0
2018-01-12 11:30:00,42.22,42.24,42.17,42.22,677948.0,35.3011,35.3178,35.2593,35.3011,677948.0
2018-01-12 12:00:00,42.22,42.26,42.19,42.23,1365902.0,35.3011,35.3346,35.276,35.3095,1365902.0
2018-01-12 12:30:00,42.23,42.3,42.21,42.3,841854.0,35.3095,35.368,35.2928,35.368,841854.0
2018-01-12 13:00:00,42.3,42.3,42.24,42.29,559301.0,35.368,35.368,35.3178,35.3596,559301.0
2018-01-12 13:30:00,42.29,42.3,42.23,42.25,677545.0,35.3596,35.368,35.3095,35.3262,677545.0
2018-01-12 14:00:00,42.25,42.3,42.2,42.29,857509.0,35.3262,35.368,35.2844,35.3596,857509.0
2018-01-12 14:30:00,42.29,42.3,42.24,42.28,871387.0,35.3596,35.368,35.3178,35.3513,871387.0
2018-01-12 15:00:00,42.28,42.32,42.25,42.29,888334.0,35.3513,35.3847,35.3262,35.3596,888334.0
2018-01-12 15:30:00,42.3,42.58,42.29,42.43,3009313.0,35.368,35.6021,35.3596,35.4767,3009313.0
2018-01-16 09:30:00,42.59,42.59,42.17,42.39,1584351.0,35.6105,35.6105,35.2593,35.4433,1584351.0
2018-01-16 10:00:00,42.39,42.44,42.16,42.2,1411657.0,35.4433,35.4851,35.2509,35.2844,1411657.0
2018-01-16 10:30:00,42.2,42.34,42.11,42.18,1505948.0,35.2844,35.4014,35.2091,35.2677,1505948.0
2018-01-16 11:00:00,42.19,42.26,42.08,42.25,1114202.0,35.276,35.3346,35.1841,35.3262,1114202.0
2018-01-16 11:30:00,42.25,42.29,42.18,42.21,693911.0,35.3262,35.3596,35.2677,35.2928,693911.0
2018-01-16 12:00:00,42.21,42.25,42.09,42.11,636134.0,35.2928,35.3262,35.1924,35.2091,636134.0
2018-01-16 12:30:00,42.11,42.12,41.93,41.98,706983.0,35.2091,35.2175,35.0586,35.1004,706983.0
2018-01-16 13:00:00,41.98,42.12,41.92,42.03,703813.0,35.1004,35.2175,35.0503,35.1423,703813.0
2018-01-16 13:30:00,42.04,42.06,41.88,41.95,686098.0,35.1506,35.1673,35.0168,35.0754,686098.0
2018-01-16 14:00:00,41.95,42.1,41.92,42.05,975528.0,35.0754,35.2008,35.0503,35.159,975528.0
2018-01-16 14:30:00,42.05,42.08,41.91,41.96,1028776.0,35.159,35.1841,35.0419,35.0837,1028776.0
2018-01-16 15:00:00,41.97,42.01,41.85,41.91,835984.0,35.0921,35.1255,34.9917,35.0419,835984.0
2018-01-16 15:30:00,41.91,41.92,41.75,41.81,2423989.0,35.0419,35.0503,34.9081,34.9583,2423989.0
2018-01-17 09:30:00,42.05,42.21,41.45,41.5,1345542.0,35.159,35.2928,34.6573,34.6991,1345542.0
2018-01-17 10:00:00,41.51,41.64,41.42,41.52,1249421.0,34.7075,34.8162,34.6322,34.7158,1249421.0
2018-01-17 10:30:00,41.52,41.58,41.43,41.52,1437577.0,34.7158,34.766,34.6406,34.7158,1437577.0
2018-01-17 11:00:00,41.52,41.59,41.43,41.48,1061528.0,34.7158,34.7744,34.6406,34.6824,1061528.0
2018-01-17 11:30:00,41.49,41.53,41.4,41.51,829925.0,34.6907,34.7242,34.6155,34.7075,829925.0
2018-01-17 12:00:00,41.52,41.53,41.43,41.52,524863.0,34.7158,34.7242,34.6406,34.7158,524863.0
2018-01-17 12:30:00,41.52,41.66,41.51,41.65,677982.0,34.7158,34.8329,34.7075,34.8245,677982.0
2018-01-17 13:00:00,41.66,41.7,41.6,41.63,528800.0,34.8329,34.8663,34.7827,34.8078,528800.0
2018-01-17 13:30:00,41.63,41.69,41.59,41.63,587467.0,34.8078,34.858,34.7744,34.8078,587467.0
2018-01-17 14:00:00,41.63,41.8,41.62,41.79,932030.0,34.8078,34.9499,34.7994,34.9416,932030.0
2018-01-17 14:30:00,41.79,41.8,41.7,41.75,636477.0,34.9416,34.9499,34.8663,34.9081,636477.0
2018-01-17 15:00:00,41.74,41.8,41.66,41.66,775727.0,34.8998,34.9499,34.8329,34.8329,775727.0
2018-01-17 15:30:00,41.66,41.76,41.63,41.68,1830297.0,34.8329,34.9165,34.8078,34.8496,1830297.0
2018-01-18 09:30:00,41.05,41.8,41.01,41.76,2424086.0,34.3229,34.9499,34.2894,34.9165,2424086.0
2018-01-18 10:00:00,41.75,41.94,41.61,41.77,1025219.0,34.9081,35.067,34.7911,34.9249,1025219.0
2018-01-18 10:30:00,41.77,41.81,41.52,41.52,1711772.0,34.9249,34.9583,34.7158,34.7158,1711772.0
2018-01-18 11:00:00,41.52,41.64,41.49,41.56,1030977.0,34.7158,34.8162,34.6907,34.7493,1030977.0
2018-01-18 11:30:00,41.55,41.57,41.42,41.48,1095275.0,34.7409,34.7576,34.6322,34.6824,1095275.0
2018-01-18 12:00:00,41.48,41.63,41.47,41.59,767239.0,34.6824,34.8078,34.674,34.7744,767239.0
2018-01-18 12:30:00,41.59,41.65,41.55,41.63,594541.0,34.7744,34.8245,34.7409,34.8078,594541.0
2018-01-18 13:00:00,41.63,41.73,41.59,41.7,608273.0,34.8078,34.8914,34.7744,34.8663,608273.0
2018-01-18 13:30:00,41.71,41.77,41.66,41.75,476775.0,34.8747,34.9249,34.8329,34.9081,476775.0
2018-01-18 14:00:00,41.75,41.81,41.69,41.72,741721.0,34.9081,34.9583,34.858,34.8831,741721.0
2018-01-18 14:30:00,41.71,41.78,41.7,41.75,1095434.0,34.8747,34.9332,34.8663,34.9081,1095434.0
2018-01-18 15:00:00,41.75,41.81,41.74,41.76,979287.0,34.9081,34.9583,34.8998,34.9165,979287.0
2018-01-18 15:30:00,41.76,41.89,41.72,41.85,2511247.0,34.9165,35.0252,34.8831,34.9917,2511247.0
2018-01-19 09:30:00,41.86,42.15,41.79,42.03,3365571.0,35.0001,35.2426,34.9416,35.1423,3365571.0
2018-01-19 10:00:00,42.02,42.03,41.85,41.91,863976.0,35.1339,35.1423,34.9917,35.0419,863976.0
2018-01-19 10:30:00,41.91,42.11,41.91,42.07,801654.0,35.0419,35.2091,35.0419,35.1757,801654.0
2018-01-19 11:00:00,42.07,42.3,41.98,42.29,1085355.0,35.1757,35.368,35.1004,35.3596,1085355.0
2018-01-19 11:30:00,42.28,42.44,42.28,42.41,1228249.0,35.3513,35.4851,35.3513,35.46,1228249.0
2018-01-19 12:00:00,42.41,42.51,42.35,42.42,882503.0,35.46,35.5436,35.4098,35.4683,882503.0
2018-01-19 12:30:00,42.43,42.57,42.38,42.56,730414.0,35.4767,35.5938,35.4349,35.5854,730414.0
2018-01-19 13:00:00,42.57,42.58,42.42,42.44,626853.0,35.5938,35.6021,35.4683,35.4851,626853.0
2018-01-19 13:30:00,42.44,42.5,42.37,42.49,734850.0,35.4851,35.5352,35.4265,35.5269,734850.0
2018-01-19 14:00:00,42.48,42.54,42.46,42.51,1212894.0,35.5185,35.5687,35.5018,35.5436,1212894.0
2018-01-19 14:30:00,42.51,42.54,42.45,42.45,1511934.0,35.5436,35.5687,35.4934,35.4934,1511934.0
2018-01-19 15:00:00,42.45,42.54,42.44,42.52,1126736.0,35.4934,35.5687,35.4851,35.552,1126736.0
2018-01-19 15:30:00,42.52,42.55,42.48,42.51,3859765.0,35.552,35.577,35.5185,35.5436,3859765.0
2018-01-22 09:30:00,42.41,42.45,42.15,42.34,1783020.0,35.46,35.4934,35.2426,35.4014,1783020.0
2018-01-22 10:00:00,42.33,42.8,42.33,42.6,1210922.0,35.3931,35.7861,35.3931,35.6188,1210922.0
2018-01-22 10:30:00,42.61,42.61,42.33,42.55,889172.0,35.6272,35.6272,35.3931,35.577,889172.0
2018-01-22 11:00:00,42.55,42.61,42.47,42.54,687209.0,35.577,35.6272,35.5101,35.5687,687209.0
2018-01-22 11:30:00,42.54,42.81,42.53,42.79,714117.0,35.5687,35.7944,35.5603,35.7777,714117.0
2018-01-22 12:00:00,42.79,42.89,42.74,42.88,921442.0,35.7777,35.8613,35.7359,35.853,921442.0
2018-01-22 12:30:00,42.88,42.92,42.77,42.8,1038949.0,35.853,35.8864,35.761,35.7861,1038949.0
2018-01-22 13:00:00,42.81,42.84,42.74,42.79,894342.0,35.7944,35.8195,35.7359,35.7777,894342.0
2018-01-22 13:30:00,42.79,42.88,42.73,42.8,1331631.0,35.7777,35.853,35.7275,35.7861,1331631.0
2018-01-22 14:00:00,42.81,42.86,42.78,42.85,1192268.0,35.7944,35.8362,35.7693,35.8279,1192268.0
2018-01-22 14:30:00,42.84,42.85,42.75,42.75,1729133.0,35.8195,35.8279,35.7443,35.7443,1729133.0
2018-01-22 15:00:00,42.75,42.79,42.67,42.73,1337714.0,35.7443,35.7777,35.6774,35.7275,1337714.0
2018-01-22 15:30:00,42.74,42.92,42.71,42.88,3097771.0,35.7359,35.8864,35.7108,35.853,3097771.0
2018-01-23 09:30:00,42.68,42.84,42.49,42.56,1206609.0,35.6857,35.8195,35.5269,35.5854,1206609.0
2018-01-23 10:00:00,42.57,42.6,42.25,42.35,1210595.0,35.5938,35.6188,35.3262,35.4098,1210595.0
2018-01-23 10:30:00,42.36,42.5,42.29,42.34,976448.0,35.4182,35.5352,35.3596,35.4014,976448.0
2018-01-23 11:00:00,42.34,42.39,42.15,42.15,1506360.0,35.4014,35.4433,35.2426,35.2426,1506360.0
2018-01-23 11:30:00,42.16,42.17,42.0,42.02,1463913.0,35.2509,35.2593,35.1172,35.1339,1463913.0
2018-01-23 12:00:00,42.02,42.23,42.0,42.09,766407.0,35.1339,35.3095,35.1172,35.1924,766407.0
2018-01-23 12:30:00,42.09,42.21,42.02,42.13,667189.0,35.1924,35.2928,35.1339,35.2259,667189.0
2018-01-23 13:00:00,42.13,42.14,41.95,42.0,601055.0,35.2259,35.2342,35.0754,35.1172,601055.0
2018-01-23 13:30:00,41.99,42.25,41.98,42.24,638425.0,35.1088,35.3262,35.1004,35.3178,638425.0
2018-01-23 14:00:00,42.24,42.3,42.09,42.21,693572.0,35.3178,35.368,35.1924,35.2928,693572.0
2018-01-23 14:30:00,42.21,42.38,42.2,42.24,1158380.0,35.2928,35.4349,35.2844,35.3178,1158380.0
2018-01-23 15:00:00,42.24,42.37,42.21,42.3,780071.0,35.3178,35.4265,35.2928,35.368,780071.0
2018-01-23 15:30:00,42.31,42.5,42.3,42.44,2850064.0,35.3764,35.5352,35.368,35.4851,2850064.0
2018-01-24 09:30:00,42.7,43.73,41.62,42.27,6121651.0,35.7025,36.5637,34.7994,35.3429,6121651.0
2018-01-24 10:00:00,42.28,43.01,42.18,42.82,4460943.0,35.3513,35.9617,35.2677,35.8028,4460943.0
2018-01-24 10:30:00,42.82,42.9,42.73,42.79,1812447.0,35.8028,35.8697,35.7275,35.7777,1812447.0
2018-01-24 11:00:00,42.79,42.82,42.23,42.3,1586551.0,35.7777,35.8028,35.3095,35.368,1586551.0
2018-01-24 11:30:00,42.3,42.32,41.78,41.78,1669868.0,35.368,35.3847,34.9332,34.9332,1669868.0
2018-01-24 12:00:00,41.79,42.01,41.57,41.78,2681720.0,34.9416,35.1255,34.7576,34.9332,2681720.0
2018-01-24 12:30:00,41.78,42.36,41.78,42.3,1871660.0,34.9332,35.4182,34.9332,35.368,1871660.0
2018-01-24 13:00:00,42.3,42.79,42.15,42.74,2632105.0,35.368,35.7777,35.2426,35.7359,2632105.0
2018-01-24 13:30:00,42.7,42.87,42.48,42.52,2407868.0,35.7025,35.8446,35.5185,35.552,2407868.0
2018-01-24 14:00:00,42.52,42.71,42.47,42.52,1254589.0,35.552,35.7108,35.5101,35.552,1254589.0
2018-01-24 14:30:00,42.52,42.67,42.36,42.53,2147513.0,35.552,35.6774,35.4182,35.5603,2147513.0
2018-01-24 15:00:00,42.54,42.61,42.2,42.4,2073260.0,35.5687,35.6272,35.2844,35.4516,2073260.0
2018-01-24 15:30:00,42.39,44.0,42.24,42.99,9556369.0,35.4433,36.7894,35.3178,35.9449,9556369.0
2018-01-25 09:30:00,43.12,43.53,42.68,42.72,3209561.0,36.0536,36.3964,35.6857,35.7192,3209561.0
2018-01-25 10:00:00,42.72,42.76,42.27,42.32,2256369.0,35.7192,35.7526,35.3429,35.3847,2256369.0
2018-01-25 10:30:00,42.32,42.36,42.18,42.22,1786277.0,35.3847,35.4182,35.2677,35.3011,1786277.0
2018-01-25 11:00:00,42.22,42.35,42.21,42.34,1102940.0,35.3011,35.4098,35.2928,35.4014,1102940.0
2018-01-25 11:30:00,42.34,42.34,42.08,42.24,1416846.0,35.4014,35.4014,35.1841,35.3178,1416846.0
2018-01-25 12:00:00,42.24,42.28,42.21,42.27,965813.0,35.3178,35.3513,35.2928,35.3429,965813.0
2018-01-25 12:30:00,42.27,42.36,42.11,42.13,863867.0,35.3429,35.4182,35.2091,35.2259,863867.0
2018-01-25 13:00:00,42.12,42.17,42.03,42.04,819781.0,35.2175,35.2593,35.1423,35.1506,819781.0
2018-01-25 13:30:00,42.03,42.2,41.98,42.16,745143.0,35.1423,35.2844,35.1004,35.2509,745143.0
2018-01-25 14:00:00,42.16,42.34,42.15,42.3,984384.0,35.2509,35.4014,35.2426,35.368,984384.0
2018-01-25 14:30:00,42.3,42.32,42.09,42.17,1730229.0,35.368,35.3847,35.1924,35.2593,1730229.0
2018-01-25 15:00:00,42.17,42.36,42.12,42.22,2068723.0,35.2593,35.4182,35.2175,35.3011,2068723.0
2018-01-25 15:30:00,42.22,42.25,42.09,42.13,2830396.0,35.3011,35.3262,35.1924,35.2259,2830396.0
2018-01-26 09:30:00,42.1,42.34,41.99,42.29,1859220.0,35.2008,35.4014,35.1088,35.3596,1859220.0
2018-01-26 10:00:00,42.29,42.3,41.95,42.09,1568107.0,35.3596,35.368,35.0754,35.1924,1568107.0
2018-01-26 10:30:00,42.1,42.26,42.09,42.09,1107703.0,35.2008,35.3346,35.1924,35.1924,1107703.0
2018-01-26 11:00:00,42.1,42.24,42.0,42.17,2046803.0,35.2008,35.3178,35.1172,35.2593,2046803.0
2018-01-26 11:30:00,42.17,42.26,42.16,42.24,646902.0,35.2593,35.3346,35.2509,35.3178,646902.0
2018-01-26 12:00:00,42.24,42.53,42.23,42.42,1396073.0,35.3178,35.5603,35.3095,35.4683,1396073.0
2018-01-26 12:30:00,42.43,42.52,42.42,42.51,861643.0,35.4767,35.552,35.4683,35.5436,861643.0
2018-01-26 13:00:00,42.51,42.63,42.51,42.58,570112.0,35.5436,35.6439,35.5436,35.6021,570112.0
2018-01-26 13:30:00,42.58,42.58,42.5,42.5,647228.0,35.6021,35.6021,35.5352,35.5352,647228.0
2018-01-26 14:00:00,42.51,42.56,42.48,42.5,618946.0,35.5436,35.5854,35.5185,35.5352,618946.0
2018-01-26 14:30:00,42.5,42.75,42.48,42.68,1127780.0,35.5352,35.7443,35.5185,35.6857,1127780.0
2018-01-26 15:00:00,42.69,42.75,42.63,42.64,2370250.0,35.6941,35.7443,35.6439,35.6523,2370250.0
2018-01-26 15:30:00,42.65,42.8,42.62,42.77,6159230.0,35.6606,35.7861,35.6356,35.761,6159230.0
2018-01-29 09:30:00,42.3,42.3,41.35,41.85,4151135.0,35.368,35.368,34.5737,34.9917,4151135.0
2018-01-29 10:00:00,41.87,41.93,41.74,41.8,1244790.0,35.0085,35.0586,34.8998,34.9499,1244790.0
2018-01-29 10:30:00,41.8,42.09,41.72,42.04,1606139.0,34.9499,35.1924,34.8831,35.1506,1606139.0
2018-01-29 11:00:00,42.04,42.19,41.98,42.03,1182806.0,35.1506,35.276,35.1004,35.1423,1182806.0
2018-01-29 11:30:00,42.02,42.34,41.95,42.2,1479019.0,35.1339,35.4014,35.0754,35.2844,1479019.0
2018-01-29 12:00:00,42.2,42.21,42.12,42.15,462451.0,35.2844,35.2928,35.2175,35.2426,462451.0
2018-01-29 12:30:00,42.15,42.21,42.11,42.21,424818.0,35.2426,35.2928,35.2091,35.2928,424818.0
2018-01-29 13:00:00,42.21,42.32,42.18,42.32,530576.0,35.2928,35.3847,35.2677,35.3847,530576.0
2018-01-29 13:30:00,42.32,42.32,42.15,42.15,777192.0,35.3847,35.3847,35.2426,35.2426,777192.0
2018-01-29 14:00:00,42.15,42.31,42.14,42.27,422599.0,35.2426,35.3764,35.2342,35.3429,422599.0
2018-01-29 14:30:00,42.28,42.3,42.15,42.16,573104.0,35.3513,35.368,35.2426,35.2509,573104.0
2018-01-29 15:00:00,42.16,42.22,42.07,42.12,749448.0,35.2509,35.3011,35.1757,35.2175,749448.0
2018-01-29 15:30:00,42.12,42.15,41.95,41.97,2236269.0,35.2175,35.2426,35.0754,35.0921,2236269.0
2018-01-30 09:30:00,42.03,42.33,41.87,41.94,2324650.0,35.1423,35.3931,35.0085,35.067,2324650.0
2018-01-30 10:00:00,41.94,42.03,41.69,41.87,2229989.0,35.067,35.1423,34.858,35.0085,2229989.0
2018-01-30 10:30:00,41.88,42.05,41.85,42.02,1246409.0,35.0168,35.159,34.9917,35.1339,1246409.0
2018-01-30 11:00:00,42.03,42.12,41.99,42.07,812223.0,35.1423,35.2175,35.1088,35.1757,812223.0
2018-01-30 11:30:00,42.08,42.11,41.97,42.05,894996.0,35.1841,35.2091,35.0921,35.159,894996.0
2018-01-30 12:00:00,42.04,42.16,42.04,42.1,682206.0,35.1506,35.2509,35.1506,35.2008,682206.0
2018-01-30 12:30:00,42.09,42.1,41.99,42.04,739019.0,35.1924,35.2008,35.1088,35.1506,739019.0
2018-01-30 13:00:00,42.03,42.14,42.0,42.13,658795.0,35.1423,35.2342,35.1172,35.2259,658795.0
2018-01-30 13:30:00,42.13,42.23,42.11,42.18,661417.0,35.2259,35.3095,35.2091,35.2677,661417.0
2018-01-30 14:00:00,42.18,42.42,42.18,42.4,1201739.0,35.2677,35.4683,35.2677,35.4516,1201739.0
2018-01-30 14:30:00,42.39,42.4,42.32,42.34,1147000.0,35.4433,35.4516,35.3847,35.4014,1147000.0
2018-01-30 15:00:00,42.33,42.42,42.33,42.37,1399608.0,35.3931,35.4683,35.3931,35.4265,1399608.0
2018-01-30 15:30:00,42.37,42.46,42.34,42.35,4052507.0,35.4265,35.5018,35.4014,35.4098,4052507.0
2018-01-31 09:30:00,42.26,42.64,42.08,42.58,2092928.0,35.3346,35.6523,35.1841,35.6021,2092928.0
2018-01-31 10:00:00,42.59,42.73,42.5,42.61,1851473.0,35.6105,35.7275,35.5352,35.6272,1851473.0
2018-01-31 10:30:00,42.62,42.62,42.36,42.39,2520924.0,35.6356,35.6356,35.4182,35.4433,2520924.0
2018-01-31 11:00:00,42.38,42.41,42.21,42.34,1075648.0,35.4349,35.46,35.2928,35.4014,1075648.0
2018-01-31 11:30:00,42.34,42.37,42.2,42.2,1310688.0,35.4014,35.4265,35.2844,35.2844,1310688.0
2018-01-31 12:00:00,42.21,42.33,42.15,42.29,797482.0,35.2928,35.3931,35.2426,35.3596,797482.0
2018-01-31 12:30:00,42.29,42.35,42.28,42.34,627051.0,35.3596,35.4098,35.3513,35.4014,627051.0
2018-01-31 13:00:00,42.34,42.4,42.3,42.37,591418.0,35.4014,35.4516,35.368,35.4265,591418.0
2018-01-31 13:30:00,42.36,42.48,42.32,42.39,1007695.0,35.4182,35.5185,35.3847,35.4433,1007695.0
2018-01-31 14:00:00,42.37,42.48,42.31,42.37,1172991.0,35.4265,35.5185,35.3764,35.4265,1172991.0
2018-01-31 14:30:00,42.38,42.4,42.28,42.39,1127003.0,35.4349,35.4516,35.3513,35.4433,1127003.0
2018-01-31 15:00:00,42.38,42.48,42.35,42.46,1024130.0,35.4349,35.5185,35.4098,35.5018,1024130.0
2018-01-31 15:30:00,42.47,42.68,42.46,42.57,4970109.0,35.5101,35.6857,35.5018,35.5938,4970109.0
2018-02-01 09:30:00,42.16,42.49,42.04,42.37,3335209.0,35.2509,35.5269,35.1506,35.4265,3335209.0
2018-02-01 10:00:00,42.36,42.55,42.33,42.39,1542155.0,35.4182,35.577,35.3931,35.4433,1542155.0
2018-02-01 10:30:00,42.39,42.43,42.09,42.12,1617261.0,35.4433,35.4767,35.1924,35.2175,1617261.0
2018-02-01 11:00:00,42.11,42.26,42.05,42.22,899090.0,35.2091,35.3346,35.159,35.3011,899090.0
2018-02-01 11:30:00,42.23,42.44,42.22,42.43,562965.0,35.3095,35.4851,35.3011,35.4767,562965.0
2018-02-01 12:00:00,42.43,42.47,42.37,42.39,899648.0,35.4767,35.5101,35.4265,35.4433,899648.0
2018-02-01 12:30:00,42.39,42.54,42.39,42.46,417695.0,35.4433,35.5687,35.4433,35.5018,417695.0
2018-02-01 13:00:00,42.46,42.59,42.39,42.4,922603.0,35.5018,35.6105,35.4433,35.4516,922603.0
2018-02-01 13:30:00,42.39,42.46,42.31,42.33,2299395.0,35.4433,35.5018,35.3764,35.3931,2299395.0
2018-02-01 14:00:00,42.33,42.44,42.28,42.36,1001516.0,35.3931,35.4851,35.3513,35.4182,1001516.0
2018-02-01 14:30:00,42.36,42.4,42.34,42.36,819281.0,35.4182,35.4516,35.4014,35.4182,819281.0
2018-02-01 15:00:00,42.35,42.37,42.06,42.09,1113324.0,35.4098,35.4265,35.1673,35.1924,1113324.0
2018-02-01 15:30:00,42.08,42.1,41.88,41.89,4173372.0,35.1841,35.2008,35.0168,35.0252,4173372.0
2018-02-02 09:30:00,41.64,42.16,41.5,41.72,2776117.0,34.8162,35.2509,34.6991,34.8831,2776117.0
2018-02-02 10:00:00,41.73,41.81,41.56,41.65,2035049.0,34.8914,34.9583,34.7493,34.8245,2035049.0
2018-02-02 10:30:00,41.66,41.88,41.61,41.84,2012326.0,34.8329,35.0168,34.7911,34.9834,2012326.0
2018-02-02 11:00:00,41.83,42.1,41.77,41.78,1669927.0,34.975,35.2008,34.9249,34.9332,1669927.0
2018-02-02 11:30:00,41.78,41.79,41.55,41.7,1087946.0,34.9332,34.9416,34.7409,34.8663,1087946.0
2018-02-02 12:00:00,41.7,41.72,41.47,41.59,1464396.0,34.8663,34.8831,34.674,34.7744,1464396.0
2018-02-02 12:30:00,41.59,41.64,41.49,41.5,1137936.0,34.7744,34.8162,34.6907,34.6991,1137936.0
2018-02-02 13:00:00,41.49,41.53,41.24,41.35,1210295.0,34.6907,34.7242,34.4817,34.5737,1210295.0
2018-02-02 13:30:00,41.35,41.38,41.19,41.26,1488310.0,34.5737,34.5988,34.4399,34.4984,1488310.0
2018-02-02 14:00:00,41.26,41.29,40.83,40.87,2166845.0,34.4984,34.5235,34.1389,34.1723,2166845.0
2018-02-02 14:30:00,40.87,41.28,40.86,41.05,2120463.0,34.1723,34.5152,34.164,34.3229,2120463.0
2018-02-02 15:00:00,41.05,41.27,41.0,41.14,1521374.0,34.3229,34.5068,34.281,34.3981,1521374.0
2018-02-02 15:30:00,41.14,41.22,41.04,41.11,4054752.0,34.3981,34.465,34.3145,34.373,4054752.0
2018-02-05 09:30:00,41.37,41.64,40.76,40.97,3368026.0,34.5904,34.8162,34.0804,34.256,3368026.0
2018-02-05 10:00:00,40.97,41.04,40.72,41.02,1853241.0,34.256,34.3145,34.0469,34.2978,1853241.0
2018-02-05 10:30:00,41.02,41.11,40.92,40.97,1224390.0,34.2978,34.373,34.2142,34.256,1224390.0
2018-02-05 11:00:00,40.97,41.05,40.89,40.9,1053435.0,34.256,34.3229,34.1891,34.1974,1053435.0
2018-02-05 11:30:00,40.9,41.0,40.86,40.86,988744.0,34.1974,34.281,34.164,34.164,988744.0
2018-02-05 12:00:00,40.86,40.87,39.9,40.2,4506005.0,34.164,34.1723,33.3613,33.6121,4506005.0
2018-02-05 12:30:00,40.21,40.53,40.19,40.38,2024213.0,33.6205,33.8881,33.6038,33.7626,2024213.0
2018-02-05 13:00:00,40.37,40.37,40.14,40.25,1931202.0,33.7543,33.7543,33.562,33.654,1931202.0
2018-02-05 13:30:00,40.24,40.31,40.16,40.26,1591858.0,33.6456,33.7041,33.5787,33.6623,1591858.0
2018-02-05 14:00:00,40.27,40.28,39.87,39.92,1956909.0,33.6707,33.679,33.3362,33.378,1956909.0
2018-02-05 14:30:00,39.92,39.94,39.6,39.68,2686232.0,33.378,33.3948,33.1105,33.1774,2686232.0
2018-02-05 15:00:00,39.68,39.99,39.23,39.82,4280105.0,33.1774,33.4366,32.8011,33.2944,4280105.0
2018-02-05 15:30:00,39.83,39.85,39.1,39.2,8597303.0,33.3028,33.3195,32.6924,32.776,8597303.0
2018-02-06 09:30:00,38.92,39.47,38.5,39.18,4846747.0,32.5419,33.0018,32.1907,32.7593,4846747.0
2018-02-06 10:00:00,39.19,39.55,38.75,38.88,3119636.0,32.7677,33.0687,32.3998,32.5085,3119636.0
2018-02-06 10:30:00,38.88,39.36,38.62,39.08,2873096.0,32.5085,32.9098,32.2911,32.6757,2873096.0
2018-02-06 11:00:00,39.08,39.2,38.91,39.02,2252562.0,32.6757,32.776,32.5335,32.6255,2252562.0
2018-02-06 11:30:00,39.02,39.06,38.78,38.9,1877381.0,32.6255,32.659,32.4249,32.5252,1877381.0
2018-02-06 12:00:00,38.89,39.17,38.89,39.14,1673148.0,32.5168,32.7509,32.5168,32.7259,1673148.0
2018-02-06 12:30:00,39.15,39.31,38.94,39.06,1501204.0,32.7342,32.868,32.5586,32.659,1501204.0
2018-02-06 13:00:00,39.05,39.34,38.86,39.34,1495153.0,32.6506,32.8931,32.4917,32.8931,1495153.0
2018-02-06 13:30:00,39.32,39.32,38.76,38.77,1527060.0,32.8764,32.8764,32.4081,32.4165,1527060.0
2018-02-06 14:00:00,38.77,38.89,38.62,38.8,2515594.0,32.4165,32.5168,32.2911,32.4416,2515594.0
2018-02-06 14:30:00,38.81,39.39,38.71,39.34,1997377.0,32.4499,32.9349,32.3663,32.8931,1997377.0
2018-02-06 15:00:00,39.34,39.74,39.34,39.47,2312969.0,32.8931,33.2275,32.8931,33.0018,2312969.0
2018-02-06 15:30:00,39.48,39.8,39.38,39.69,4765259.0,33.0101,33.2777,32.9265,33.1857,4765259.0
2018-02-07 09:30:00,39.5,40.06,39.37,39.7,2724366.0,33.0269,33.4951,32.9182,33.1941,2724366.0
2018-02-07 10:00:00,39.71,39.99,39.65,39.77,2852826.0,33.2024,33.4366,33.1523,33.2526,2852826.0
2018-02-07 10:30:00,39.77,39.84,39.74,39.8,1929461.0,33.2526,33.3111,33.2275,33.2777,1929461.0
2018-02-07 11:00:00,39.81,40.01,39.77,40.0,2734838.0,33.2861,33.4533,33.2526,33.4449,2734838.0
2018-02-07 11:30:00,39.99,40.27,39.97,40.23,2375306.0,33.4366,33.6707,33.4198,33.6372,2375306.0
2018-02-07 12:00:00,40.23,40.42,40.21,40.37,1330203.0,33.6372,33.7961,33.6205,33.7543,1330203.0
2018-02-07 12:30:00,40.37,40.39,39.99,40.09,1253961.0,33.7543,33.771,33.4366,33.5202,1253961.0
2018-02-07 13:00:00,40.09,40.14,39.83,40.03,2493771.0,33.5202,33.562,33.3028,33.47,2493771.0
2018-02-07 13:30:00,40.03,40.31,39.97,40.27,889897.0,33.47,33.7041,33.4198,33.6707,889897.0
2018-02-07 14:00:00,40.26,40.31,40.06,40.31,1041433.0,33.6623,33.7041,33.4951,33.7041,1041433.0
2018-02-07 14:30:00,40.3,40.35,39.97,40.12,1203652.0,33.6958,33.7376,33.4198,33.5453,1203652.0
2018-02-07 15:00:00,40.12,40.29,40.11,40.25,1276774.0,33.5453,33.6874,33.5369,33.654,1276774.0
2018-02-07 15:30:00,40.25,40.38,40.15,40.16,5194656.0,33.654,33.7626,33.5703,33.5787,5194656.0
2018-02-08 09:30:00,39.9,40.16,39.75,40.06,1988102.0,33.3613,33.5787,33.2359,33.4951,1988102.0
2018-02-08 10:00:00,40.07,40.07,39.65,39.69,2253480.0,33.5034,33.5034,33.1523,33.1857,2253480.0
2018-02-08 10:30:00,39.7,39.81,39.46,39.52,1645391.0,33.1941,33.2861,32.9934,33.0436,1645391.0
2018-02-08 11:00:00,39.52,39.63,39.25,39.31,1313958.0,33.0436,33.1356,32.8178,32.868,1313958.0
2018-02-08 11:30:00,39.31,39.55,39.25,39.44,1170057.0,32.868,33.0687,32.8178,32.9767,1170057.0
2018-02-08 12:00:00,39.44,39.52,38.96,39.06,1486094.0,32.9767,33.0436,32.5754,32.659,1486094.0
2018-02-08 12:30:00,39.06,39.26,38.84,39.0,1615524.0,32.659,32.8262,32.475,32.6088,1615524.0
2018-02-08 13:00:00,38.99,39.18,38.91,38.97,1393562.0,32.6004,32.7593,32.5335,32.5837,1393562.0
2018-02-08 13:30:00,38.97,39.47,38.94,39.34,2198249.0,32.5837,33.0018,32.5586,32.8931,2198249.0
2018-02-08 14:00:00,39.33,39.45,39.18,39.21,1844803.0,32.8847,32.9851,32.7593,32.7844,1844803.0
2018-02-08 14:30:00,39.21,39.25,38.89,39.02,1791159.0,32.7844,32.8178,32.5168,32.6255,1791159.0
2018-02-08 15:00:00,39.02,39.24,38.83,38.97,1731081.0,32.6255,32.8095,32.4667,32.5837,1731081.0
2018-02-08 15:30:00,38.96,39.0,38.15,38.18,6309227.0,32.5754,32.6088,31.8981,31.9232,6309227.0
2018-02-09 09:30:00,38.38,38.99,38.29,38.44,2863594.0,32.0904,32.6004,32.0152,32.1406,2863594.0
2018-02-09 10:00:00,38.44,38.73,38.25,38.6,1600120.0,32.1406,32.383,31.9817,32.2743,1600120.0
2018-02-09 10:30:00,38.59,38.66,38.19,38.38,2086906.0,32.266,32.3245,31.9315,32.0904,2086906.0
2018-02-09 11:00:00,38.38,38.58,38.11,38.27,1345440.0,32.0904,32.2576,31.8646,31.9984,1345440.0
2018-02-09 11:30:00,38.27,38.38,37.94,37.95,1014372.0,31.9984,32.0904,31.7225,31.7309,1014372.0
2018-02-09 12:00:00,37.95,38.02,37.63,37.63,2117249.0,31.7309,31.7894,31.4633,31.4633,2117249.0
2018-02-09 12:30:00,37.64,37.85,37.44,37.84,2011822.0,31.4717,31.6473,31.3044,31.6389,2011822.0
2018-02-09 13:00:00,37.83,37.83,37.52,37.62,1506072.0,31.6305,31.6305,31.3713,31.4549,1506072.0
2018-02-09 13:30:00,37.61,37.94,37.43,37.74,1417716.0,31.4466,31.7225,31.2961,31.5553,1417716.0
2018-02-09 14:00:00,37.74,38.48,37.73,38.14,2481312.0,31.5553,32.174,31.5469,31.8897,2481312.0
2018-02-09 14:30:00,38.14,38.3,37.96,38.15,1921429.0,31.8897,32.0235,31.7392,31.8981,1921429.0
2018-02-09 15:00:00,38.14,38.28,37.84,38.2,2184219.0,31.8897,32.0068,31.6389,31.9399,2184219.0
2018-02-09 15:30:00,38.19,38.96,38.16,38.53,6225390.0,31.9315,32.5754,31.9065,32.2158,6225390.0
2018-02-12 09:30:00,38.6,39.07,38.6,38.82,2133494.0,32.2743,32.6673,32.2743,32.4583,2133494.0
2018-02-12 10:00:00,38.81,38.95,38.46,38.57,1704630.0,32.4499,32.567,32.1573,32.2493,1704630.0
2018-02-12 10:30:00,38.57,38.64,38.41,38.56,1545016.0,32.2493,32.3078,32.1155,32.2409,1545016.0
2018-02-12 11:00:00,38.56,38.58,38.26,38.37,1397912.0,32.2409,32.2576,31.9901,32.082,1397912.0
2018-02-12 11:30:00,38.36,38.57,38.34,38.54,1149606.0,32.0737,32.2493,32.057,32.2242,1149606.0
2018-02-12 12:00:00,38.54,38.69,38.49,38.55,1068907.0,32.2242,32.3496,32.1824,32.2325,1068907.0
2018-02-12 12:30:00,38.55,38.58,38.47,38.48,872704.0,32.2325,32.2576,32.1657,32.174,872704.0
2018-02-12 13:00:00,38.49,38.52,38.33,38.38,1048020.0,32.1824,32.2075,32.0486,32.0904,1048020.0
2018-02-12 13:30:00,38.38,38.5,38.28,38.47,883016.0,32.0904,32.1907,32.0068,32.1657,883016.0
2018-02-12 14:00:00,38.48,38.52,38.43,38.49,1173827.0,32.174,32.2075,32.1322,32.1824,1173827.0
2018-02-12 14:30:00,38.5,38.51,38.3,38.33,1634137.0,32.1907,32.1991,32.0235,32.0486,1634137.0
2018-02-12 15:00:00,38.34,38.7,38.33,38.58,2562929.0,32.057,32.358,32.0486,32.2576,2562929.0
2018-02-12 15:30:00,38.59,38.68,38.45,38.54,5644588.0,32.266,32.3412,32.1489,32.2242,5644588.0
2018-02-13 09:30:00,38.16,38.71,38.1,38.69,1640068.0,31.9065,32.3663,31.8563,32.3496,1640068.0
2018-02-13 10:00:00,38.69,38.91,38.63,38.75,1269945.0,32.3496,32.5335,32.2994,32.3998,1269945.0
2018-02-13 10:30:00,38.75,38.91,38.71,38.72,1207164.0,32.3998,32.5335,32.3663,32.3747,1207164.0
2018-02-13 11:00:00,38.73,38.76,38.58,38.64,954274.0,32.383,32.4081,32.2576,32.3078,954274.0
2018-02-13 11:30:00,38.65,38.67,38.56,38.6,542905.0,32.3162,32.3329,32.2409,32.2743,542905.0
2018-02-13 12:00:00,38.61,38.64,38.55,38.61,460665.0,32.2827,32.3078,32.2325,32.2827,460665.0
2018-02-13 12:30:00,38.61,38.64,38.57,38.6,513947.0,32.2827,32.3078,32.2493,32.2743,513947.0
2018-02-13 13:00:00,38.59,38.69,38.5,38.68,897363.0,32.266,32.3496,32.1907,32.3412,897363.0
2018-02-13 13:30:00,38.69,38.89,38.68,38.88,810230.0,32.3496,32.5168,32.3412,32.5085,810230.0
2018-02-13 14:00:00,38.88,38.89,38.78,38.85,884643.0,32.5085,32.5168,32.4249,32.4834,884643.0
2018-02-13 14:30:00,38.85,39.01,38.81,39.01,813070.0,32.4834,32.6172,32.4499,32.6172,813070.0
2018-02-13 15:00:00,39.01,39.17,38.95,39.05,1538218.0,32.6172,32.7509,32.567,32.6506,1538218.0
2018-02-13 15:30:00,39.04,39.07,38.9,38.97,3169583.0,32.6422,32.6673,32.5252,32.5837,3169583.0
2018-02-14 09:30:00,38.82,39.0,38.5,38.82,2154819.0,32.4583,32.6088,32.1907,32.4583,2154819.0
2018-02-14 10:00:00,38.82,39.3,38.81,39.29,1715843.0,32.4583,32.8596,32.4499,32.8513,1715843.0
2018-02-14 10:30:00,39.29,39.38,39.04,39.09,1728985.0,32.8513,32.9265,32.6422,32.684,1728985.0
2018-02-14 11:00:00,39.09,39.13,38.92,38.98,972295.0,32.684,32.7175,32.5419,32.5921,972295.0
2018-02-14 11:30:00,38.99,39.19,38.85,38.86,939623.0,32.6004,32.7677,32.4834,32.4917,939623.0
2018-02-14 12:00:00,38.85,39.21,38.84,39.18,960879.0,32.4834,32.7844,32.475,32.7593,960879.0
2018-02-14 12:30:00,39.2,39.43,39.18,39.41,735915.0,32.776,32.9683,32.7593,32.9516,735915.0
2018-02-14 13:00:00,39.42,39.58,39.4,39.48,783639.0,32.96,33.0937,32.9432,33.0101,783639.0
2018-02-14 13:30:00,39.49,39.56,39.43,39.48,697869.0,33.0185,33.077,32.9683,33.0101,697869.0
2018-02-14 14:00:00,39.47,39.56,39.38,39.4,812500.0,33.0018,33.077,32.9265,32.9432,812500.0
2018-02-14 14:30:00,39.4,39.46,39.33,39.44,792796.0,32.9432,32.9934,32.8847,32.9767,792796.0
2018-02-14 15:00:00,39.44,39.62,39.43,39.48,868485.0,32.9767,33.1272,32.9683,33.0101,868485.0
2018-02-14 15:30:00,39.48,39.56,39.38,39.43,4031420.0,33.0101,33.077,32.9265,32.9683,4031420.0
2018-02-15 09:30:00,39.76,39.76,39.33,39.4,2775615.0,33.2443,33.2443,32.8847,32.9432,2775615.0
2018-02-15 10:00:00,39.4,39.55,39.38,39.5,1196865.0,32.9432,33.0687,32.9265,33.0269,1196865.0
2018-02-15 10:30:00,39.49,39.59,39.26,39.34,1159346.0,33.0185,33.1021,32.8262,32.8931,1159346.0
2018-02-15 11:00:00,39.33,39.52,39.26,39.52,870340.0,32.8847,33.0436,32.8262,33.0436,870340.0
2018-02-15 11:30:00,39.51,39.72,39.49,39.66,902065.0,33.0352,33.2108,33.0185,33.1606,902065.0
2018-02-15 12:00:00,39.66,39.83,39.63,39.73,719187.0,33.1606,33.3028,33.1356,33.2192,719187.0
2018-02-15 12:30:00,39.72,39.84,39.67,39.83,618945.0,33.2108,33.3111,33.169,33.3028,618945.0
2018-02-15 13:00:00,39.84,40.03,39.83,39.95,1051773.0,33.3111,33.47,33.3028,33.4031,1051773.0
2018-02-15 13:30:00,39.94,40.08,39.94,39.95,1148498.0,33.3948,33.5118,33.3948,33.4031,1148498.0
2018-02-15 14:00:00,39.97,39.99,39.84,39.99,834622.0,33.4198,33.4366,33.3111,33.4366,834622.0
2018-02-15 14:30:00,39.98,40.02,39.93,39.96,671751.0,33.4282,33.4616,33.3864,33.4115,671751.0
2018-02-15 15:00:00,39.96,40.04,39.86,39.87,1326207.0,33.4115,33.4784,33.3279,33.3362,1326207.0
2018-02-15 15:30:00,39.88,40.12,39.84,40.09,4320718.0,33.3446,33.5453,33.3111,33.5202,4320718.0
2018-02-16 09:30:00,39.99,40.28,39.92,40.09,2672096.0,33.4366,33.679,33.378,33.5202,2672096.0
2018-02-16 10:00:00,40.1,40.18,40.02,40.14,896589.0,33.5285,33.5954,33.4616,33.562,896589.0
2018-02-16 10:30:00,40.14,40.25,40.09,40.11,748680.0,33.562,33.654,33.5202,33.5369,748680.0
2018-02-16 11:00:00,40.1,40.24,40.06,40.2,448558.0,33.5285,33.6456,33.4951,33.6121,448558.0
2018-02-16 11:30:00,40.2,40.32,40.16,40.29,4228690.0,33.6121,33.7125,33.5787,33.6874,4228690.0
2018-02-16 12:00:00,40.29,40.42,40.2,40.41,650234.0,33.6874,33.7961,33.6121,33.7877,650234.0
2018-02-16 12:30:00,40.41,40.42,39.98,40.12,1569534.0,33.7877,33.7961,33.4282,33.5453,1569534.0
2018-02-16 13:00:00,40.12,40.18,39.77,39.8,871586.0,33.5453,33.5954,33.2526,33.2777,871586.0
2018-02-16 13:30:00,39.8,39.93,39.73,39.9,969044.0,33.2777,33.3864,33.2192,33.3613,969044.0
2018-02-16 14:00:00,39.9,39.99,39.69,39.79,865018.0,33.3613,33.4366,33.1857,33.2693,865018.0
2018-02-16 14:30:00,39.78,39.93,39.74,39.87,788120.0,33.261,33.3864,33.2275,33.3362,788120.0
2018-02-16 15:00:00,39.87,39.98,39.79,39.85,892567.0,33.3362,33.4282,33.2693,33.3195,892567.0
2018-02-16 15:30:00,39.85,39.86,39.7,39.8,2850717.0,33.3195,33.3279,33.1941,33.2777,2850717.0
2018-02-20 09:30:00,39.54,39.69,39.19,39.21,1682396.0,33.0603,33.1857,32.7677,32.7844,1682396.0
2018-02-20 10:00:00,39.21,39.33,39.04,39.25,2033590.0,32.7844,32.8847,32.6422,32.8178,2033590.0
2018-02-20 10:30:00,39.25,39.31,39.18,39.3,952289.0,32.8178,32.868,32.7593,32.8596,952289.0
2018-02-20 11:00:00,39.3,39.42,39.27,39.37,672285.0,32.8596,32.96,32.8346,32.9182,672285.0
2018-02-20 11:30:00,39.37,39.43,39.3,39.39,462351.0,32.9182,32.9683,32.8596,32.9349,462351.0
2018-02-20 12:00:00,39.39,39.52,39.38,39.44,445721.0,32.9349,33.0436,32.9265,32.9767,445721.0
2018-02-20 12:30:00,39.43,39.55,39.42,39.51,448101.0,32.9683,33.0687,32.96,33.0352,448101.0
2018-02-20 13:00:00,39.51,39.53,39.31,39.33,469814.0,33.0352,33.0519,32.868,32.8847,469814.0
2018-02-20 13:30:00,39.33,39.44,39.32,39.39,612152.0,32.8847,32.9767,32.8764,32.9349,612152.0
2018-02-20 14:00:00,39.4,39.5,39.33,39.47,899854.0,32.9432,33.0269,32.8847,33.0018,899854.0
2018-02-20 14:30:00,39.48,39.58,39.37,39.41,883752.0,33.0101,33.0937,32.9182,32.9516,883752.0
2018-02-20 15:00:00,39.42,39.5,39.33,39.46,1811402.0,32.96,33.0269,32.8847,32.9934,1811402.0
2018-02-20 15:30:00,39.45,39.55,39.32,39.47,2891806.0,32.9851,33.0687,32.8764,33.0018,2891806.0
2018-02-21 09:30:00,39.45,39.84,39.31,39.68,1207035.0,32.9851,33.3111,32.868,33.1774,1207035.0
2018-02-21 10:00:00,39.68,39.69,39.32,39.43,1105903.0,33.1774,33.1857,32.8764,32.9683,1105903.0
2018-02-21 10:30:00,39.43,39.7,39.42,39.66,803011.0,32.9683,33.1941,32.96,33.1606,803011.0
2018-02-21 11:00:00,39.67,39.68,39.48,39.62,779023.0,33.169,33.1774,33.0101,33.1272,779023.0
2018-02-21 11:30:00,39.62,39.66,39.44,39.48,508275.0,33.1272,33.1606,32.9767,33.0101,508275.0
2018-02-21 12:00:00,39.48,39.5,39.31,39.32,454453.0,33.0101,33.0269,32.868,32.8764,454453.0
2018-02-21 12:30:00,39.31,39.54,39.28,39.53,634902.0,32.868,33.0603,32.8429,33.0519,634902.0
2018-02-21 13:00:00,39.53,39.55,39.31,39.37,448723.0,33.0519,33.0687,32.868,32.9182,448723.0
2018-02-21 13:30:00,39.37,39.39,39.32,39.35,384798.0,32.9182,32.9349,32.8764,32.9014,384798.0
2018-02-21 14:00:00,39.35,39.71,39.31,39.57,1438669.0,32.9014,33.2024,32.868,33.0854,1438669.0
2018-02-21 14:30:00,39.57,39.58,39.35,39.4,676977.0,33.0854,33.0937,32.9014,32.9432,676977.0
2018-02-21 15:00:00,39.4,39.4,39.16,39.35,1237355.0,32.9432,32.9432,32.7426,32.9014,1237355.0
2018-02-21 15:30:00,39.35,39.42,39.0,39.01,2076623.0,32.9014,32.96,32.6088,32.6172,2076623.0
2018-02-22 09:30:00,39.12,39.57,39.06,39.43,1327349.0,32.7091,33.0854,32.659,32.9683,1327349.0
2018-02-22 10:00:00,39.42,39.43,39.19,39.23,995765.0,32.96,32.9683,32.7677,32.8011,995765.0
2018-02-22 10:30:00,39.24,39.39,39.19,39.29,812697.0,32.8095,32.9349,32.7677,32.8513,812697.0
2018-02-22 11:00:00,39.29,39.47,39.26,39.44,699696.0,32.8513,33.0018,32.8262,32.9767,699696.0
2018-02-22 11:30:00,39.45,39.48,39.35,39.39,513370.0,32.9851,33.0101,32.9014,32.9349,513370.0
2018-02-22 12:00:00,39.4,39.5,39.34,39.39,473184.0,32.9432,33.0269,32.8931,32.9349,473184.0
2018-02-22 12:30:00,39.39,39.4,39.16,39.2,906037.0,32.9349,32.9432,32.7426,32.776,906037.0
2018-02-22 13:00:00,39.2,39.27,39.01,39.09,790538.0,32.776,32.8346,32.6172,32.684,790538.0
2018-02-22 13:30:00,39.08,39.19,39.01,39.16,592968.0,32.6757,32.7677,32.6172,32.7426,592968.0
2018-02-22 14:00:00,39.15,39.21,39.07,39.21,590200.0,32.7342,32.7844,32.6673,32.7844,590200.0
2018-02-22 14:30:00,39.21,39.23,38.9,38.96,715652.0,32.7844,32.8011,32.5252,32.5754,715652.0
2018-02-22 15:00:00,38.95,39.03,38.88,38.97,1162210.0,32.567,32.6339,32.5085,32.5837,1162210.0
2018-02-22 15:30:00,38.98,39.01,38.57,38.81,2889156.0,32.5921,32.6172,32.2493,32.4499,2889156.0
2018-02-23 09:30:00,39.18,39.33,39.02,39.08,965868.0,32.7593,32.8847,32.6255,32.6757,965868.0
2018-02-23 10:00:00,39.08,39.18,38.91,38.92,687118.0,32.6757,32.7593,32.5335,32.5419,687118.0
2018-02-23 10:30:00,38.93,39.14,38.92,39.07,668522.0,32.5503,32.7259,32.5419,32.6673,668522.0
2018-02-23 11:00:00,39.06,39.18,39.03,39.12,668988.0,32.659,32.7593,32.6339,32.7091,668988.0
2018-02-23 11:30:00,39.13,39.26,39.11,39.26,643352.0,32.7175,32.8262,32.7008,32.8262,643352.0
2018-02-23 12:00:00,39.25,39.38,39.24,39.28,455045.0,32.8178,32.9265,32.8095,32.8429,455045.0
2018-02-23 12:30:00,39.27,39.38,39.24,39.34,619851.0,32.8346,32.9265,32.8095,32.8931,619851.0
2018-02-23 13:00:00,39.34,39.35,39.17,39.22,808657.0,32.8931,32.9014,32.7509,32.7927,808657.0
2018-02-23 13:30:00,39.22,39.31,39.22,39.3,355418.0,32.7927,32.868,32.7927,32.8596,355418.0
2018-02-23 14:00:00,39.3,39.37,39.27,39.34,544729.0,32.8596,32.9182,32.8346,32.8931,544729.0
2018-02-23 14:30:00,39.34,39.58,39.31,39.55,781511.0,32.8931,33.0937,32.868,33.0687,781511.0
2018-02-23 15:00:00,39.55,39.65,39.51,39.53,826185.0,33.0687,33.1523,33.0352,33.0519,826185.0
2018-02-23 15:30:00,39.54,39.63,39.37,39.5,3590564.0,33.0603,33.1356,32.9182,33.0269,3590564.0
2018-02-26 09:30:00,39.53,39.74,39.41,39.61,1845930.0,33.0519,33.2275,32.9516,33.1188,1845930.0
2018-02-26 10:00:00,39.61,39.64,39.47,39.49,643523.0,33.1188,33.1439,33.0018,33.0185,643523.0
2018-02-26 10:30:00,39.49,39.52,39.42,39.43,520892.0,33.0185,33.0436,32.96,32.9683,520892.0
2018-02-26 11:00:00,39.44,39.54,39.39,39.52,682525.0,32.9767,33.0603,32.9349,33.0436,682525.0
2018-02-26 11:30:00,39.51,39.55,39.45,39.5,581277.0,33.0352,33.0687,32.9851,33.0269,581277.0
2018-02-26 12:00:00,39.49,39.54,39.47,39.5,667517.0,33.0185,33.0603,33.0018,33.0269,667517.0
2018-02-26 12:30:00,39.5,39.51,39.37,39.39,941037.0,33.0269,33.0352,32.9182,32.9349,941037.0
2018-02-26 13:00:00,39.39,39.5,39.38,39.49,547932.0,32.9349,33.0269,32.9265,33.0185,547932.0
2018-02-26 13:30:00,39.48,39.49,39.46,39.48,307837.0,33.0101,33.0185,32.9934,33.0101,307837.0
2018-02-26 14:00:00,39.49,39.6,39.47,39.55,806060.0,33.0185,33.1105,33.0018,33.0687,806060.0
2018-02-26 14:30:00,39.56,39.59,39.5,39.55,591498.0,33.077,33.1021,33.0269,33.0687,591498.0
2018-02-26 15:00:00,39.55,39.61,39.54,39.57,806605.0,33.0687,33.1188,33.0603,33.0854,806605.0
2018-02-26 15:30:00,39.57,39.61,39.5,39.59,1875950.0,33.0854,33.1188,33.0269,33.1021,1875950.0
2018-02-27 09:30:00,38.0,38.2,37.12,37.39,12994767.0,31.7727,31.9399,31.0369,31.2626,12994767.0
2018-02-27 10:00:00,37.39,37.62,37.31,37.52,6633350.0,31.2626,31.4549,31.1958,31.3713,6633350.0
2018-02-27 10:30:00,37.52,37.56,36.96,36.97,4938281.0,31.3713,31.4048,30.9031,30.9115,4938281.0
2018-02-27 11:00:00,36.97,37.15,36.87,37.15,4255488.0,30.9115,31.062,30.8279,31.062,4255488.0
2018-02-27 11:30:00,37.15,37.25,37.03,37.14,4532148.0,31.062,31.1456,30.9616,31.0536,4532148.0
2018-02-27 12:00:00,37.14,37.21,37.01,37.15,2757607.0,31.0536,31.1121,30.9449,31.062,2757607.0
2018-02-27 12:30:00,37.15,37.4,37.13,37.4,3724854.0,31.062,31.271,31.0452,31.271,3724854.0
2018-02-27 13:00:00,37.4,37.46,37.3,37.4,2841262.0,31.271,31.3212,31.1874,31.271,2841262.0
2018-02-27 13:30:00,37.39,37.4,37.29,37.35,2595137.0,31.2626,31.271,31.179,31.2292,2595137.0
2018-02-27 14:00:00,37.35,37.38,37.1,37.15,3436578.0,31.2292,31.2543,31.0202,31.062,3436578.0
2018-02-27 14:30:00,37.15,37.21,36.92,37.0,3361334.0,31.062,31.1121,30.8697,30.9366,3361334.0
2018-02-27 15:00:00,37.0,37.06,36.91,37.02,2798206.0,30.9366,30.9867,30.8613,30.9533,2798206.0
2018-02-27 15:30:00,37.02,37.06,36.59,36.64,7731259.0,30.9533,30.9867,30.5937,30.6355,7731259.0
2018-02-28 09:30:00,36.9,37.0,35.75,36.2,9389490.0,30.8529,30.9366,29.8914,30.2677,9389490.0
2018-02-28 10:00:00,36.2,36.5,36.16,36.4,7440601.0,30.2677,30.5185,30.2342,30.4349,7440601.0
2018-02-28 10:30:00,36.4,36.86,36.39,36.82,5250500.0,30.4349,30.8195,30.4265,30.7861,5250500.0
2018-02-28 11:00:00,36.83,36.96,36.79,36.95,2814704.0,30.7944,30.9031,30.761,30.8947,2814704.0
2018-02-28 11:30:00,36.96,37.01,36.77,36.94,3758366.0,30.9031,30.9449,30.7442,30.8864,3758366.0
2018-02-28 12:00:00,36.94,37.05,36.8,36.92,3176537.0,30.8864,30.9784,30.7693,30.8697,3176537.0
2018-02-28 12:30:00,36.91,37.08,36.87,37.01,2365201.0,30.8613,31.0034,30.8279,30.9449,2365201.0
2018-02-28 13:00:00,37.02,37.05,36.91,36.98,1942911.0,30.9533,30.9784,30.8613,30.9198,1942911.0
2018-02-28 13:30:00,36.98,36.98,36.87,36.95,2408524.0,30.9198,30.9198,30.8279,30.8947,2408524.0
2018-02-28 14:00:00,36.95,37.01,36.83,36.85,1789902.0,30.8947,30.9449,30.7944,30.8111,1789902.0
2018-02-28 14:30:00,36.85,36.89,36.69,36.71,3898475.0,30.8111,30.8446,30.6774,30.6941,3898475.0
2018-02-28 15:00:00,36.72,36.78,36.65,36.66,4900580.0,30.7024,30.7526,30.6439,30.6523,4900580.0
2018-02-28 15:30:00,36.66,36.68,36.21,36.21,7637908.0,30.6523,30.669,30.276,30.276,7637908.0
2018-03-01 09:30:00,36.44,36.68,36.3,36.45,3328187.0,30.4683,30.669,30.3513,30.4767,3328187.0
2018-03-01 10:00:00,36.46,36.63,36.37,36.63,2786441.0,30.485,30.6272,30.4098,30.6272,2786441.0
2018-03-01 10:30:00,36.63,36.87,36.41,36.43,2216774.0,30.6272,30.8279,30.4432,30.46,2216774.0
2018-03-01 11:00:00,36.42,36.74,36.4,36.63,1371452.0,30.4516,30.7192,30.4349,30.6272,1371452.0
2018-03-01 11:30:00,36.63,36.78,36.61,36.63,1658960.0,30.6272,30.7526,30.6105,30.6272,1658960.0
2018-03-01 12:00:00,36.63,36.64,36.28,36.48,1997858.0,30.6272,30.6355,30.3345,30.5018,1997858.0
2018-03-01 12:30:00,36.47,36.59,36.35,36.5,1274464.0,30.4934,30.5937,30.3931,30.5185,1274464.0
2018-03-01 13:00:00,36.49,36.5,36.3,36.35,2826824.0,30.5101,30.5185,30.3513,30.3931,2826824.0
2018-03-01 13:30:00,36.35,36.45,36.26,36.35,2158766.0,30.3931,30.4767,30.3178,30.3931,2158766.0
2018-03-01 14:00:00,36.35,36.39,36.2,36.36,2605819.0,30.3931,30.4265,30.2677,30.4014,2605819.0
2018-03-01 14:30:00,36.36,36.49,36.23,36.31,1428082.0,30.4014,30.5101,30.2927,30.3596,1428082.0
2018-03-01 15:00:00,36.32,36.54,36.26,36.45,1630052.0,30.368,30.5519,30.3178,30.4767,1630052.0
2018-03-01 15:30:00,36.45,36.57,36.3,36.54,5089673.0,30.4767,30.577,30.3513,30.5519,5089673.0
2018-03-02 09:30:00,36.22,36.49,36.14,36.3,2714697.0,30.2844,30.5101,30.2175,30.3513,2714697.0
2018-03-02 10:00:00,36.3,36.4,36.21,36.25,1722894.0,30.3513,30.4349,30.276,30.3095,1722894.0
2018-03-02 10:30:00,36.25,36.45,36.23,36.37,1316153.0,30.3095,30.4767,30.2927,30.4098,1316153.0
2018-03-02 11:00:00,36.36,36.46,36.18,36.27,2890475.0,30.4014,30.485,30.2509,30.3262,2890475.0
2018-03-02 11:30:00,36.27,36.34,36.21,36.34,1563023.0,30.3262,30.3847,30.276,30.3847,1563023.0
2018-03-02 12:00:00,36.34,36.37,36.21,36.26,1795645.0,30.3847,30.4098,30.276,30.3178,1795645.0
2018-03-02 12:30:00,36.26,36.26,36.06,36.23,1968256.0,30.3178,30.3178,30.1506,30.2927,1968256.0
2018-03-02 13:00:00,36.24,36.33,36.17,36.2,2172173.0,30.3011,30.3763,30.2426,30.2677,2172173.0
2018-03-02 13:30:00,36.2,36.26,36.15,36.25,1535417.0,30.2677,30.3178,30.2258,30.3095,1535417.0
2018-03-02 14:00:00,36.25,36.34,36.24,36.28,920086.0,30.3095,30.3847,30.3011,30.3345,920086.0
2018-03-02 14:30:00,36.27,36.35,36.23,36.24,1135639.0,30.3262,30.3931,30.2927,30.3011,1135639.0
2018-03-02 15:00:00,36.24,36.27,36.13,36.24,1478079.0,30.3011,30.3262,30.2091,30.3011,1478079.0
2018-03-02 15:30:00,36.24,36.58,36.24,36.48,4268721.0,30.3011,30.5854,30.3011,30.5018,4268721.0
2018-03-05 09:30:00,36.39,36.62,36.23,36.51,2213249.0,30.4265,30.6188,30.2927,30.5269,2213249.0
2018-03-05 10:00:00,36.52,36.56,36.14,36.33,1752748.0,30.5352,30.5687,30.2175,30.3763,1752748.0
2018-03-05 10:30:00,36.33,36.49,36.27,36.47,2377237.0,30.3763,30.5101,30.3262,30.4934,2377237.0
2018-03-05 11:00:00,36.47,36.69,36.45,36.63,1077554.0,30.4934,30.6774,30.4767,30.6272,1077554.0
2018-03-05 11:30:00,36.63,36.97,36.62,36.9,1236059.0,30.6272,30.9115,30.6188,30.8529,1236059.0
2018-03-05 12:00:00,36.89,37.08,36.88,37.05,1759939.0,30.8446,31.0034,30.8362,30.9784,1759939.0
2018-03-05 12:30:00,37.06,37.11,36.88,36.93,1757939.0,30.9867,31.0285,30.8362,30.878,1757939.0
2018-03-05 13:00:00,36.94,37.01,36.79,36.82,1898720.0,30.8864,30.9449,30.761,30.7861,1898720.0
2018-03-05 13:30:00,36.82,36.95,36.73,36.88,1202331.0,30.7861,30.8947,30.7108,30.8362,1202331.0
2018-03-05 14:00:00,36.88,36.88,36.62,36.79,1727649.0,30.8362,30.8362,30.6188,30.761,1727649.0
2018-03-05 14:30:00,36.79,36.93,36.71,36.91,1457424.0,30.761,30.878,30.6941,30.8613,1457424.0
2018-03-05 15:00:00,36.92,37.01,36.87,36.96,2067001.0,30.8697,30.9449,30.8279,30.9031,2067001.0
2018-03-05 15:30:00,36.97,37.01,36.77,36.79,4184321.0,30.9115,30.9449,30.7442,30.761,4184321.0
2018-03-06 09:30:00,37.08,37.09,36.75,36.85,2269406.0,31.0034,31.0118,30.7275,30.8111,2269406.0
2018-03-06 10:00:00,36.84,36.85,36.64,36.82,1197300.0,30.8028,30.8111,30.6355,30.7861,1197300.0
2018-03-06 10:30:00,36.83,36.95,36.62,36.65,942160.0,30.7944,30.8947,30.6188,30.6439,942160.0
2018-03-06 11:00:00,36.65,36.79,36.56,36.58,1047713.0,30.6439,30.761,30.5687,30.5854,1047713.0
2018-03-06 11:30:00,36.58,36.69,36.38,36.69,1026694.0,30.5854,30.6774,30.4182,30.6774,1026694.0
2018-03-06 12:00:00,36.69,36.76,36.68,36.71,714169.0,30.6774,30.7359,30.669,30.6941,714169.0
2018-03-06 12:30:00,36.72,36.89,36.71,36.87,733702.0,30.7024,30.8446,30.6941,30.8279,733702.0
2018-03-06 13:00:00,36.88,36.89,36.68,36.68,795038.0,30.8362,30.8446,30.669,30.669,795038.0
2018-03-06 13:30:00,36.68,36.78,36.61,36.73,1199302.0,30.669,30.7526,30.6105,30.7108,1199302.0
2018-03-06 14:00:00,36.73,36.85,36.7,36.79,1057051.0,30.7108,30.8111,30.6857,30.761,1057051.0
2018-03-06 14:30:00,36.79,36.9,36.77,36.77,1255031.0,30.761,30.8529,30.7442,30.7442,1255031.0
2018-03-06 15:00:00,36.77,36.8,36.71,36.79,1061197.0,30.7442,30.7693,30.6941,30.761,1061197.0
2018-03-06 15:30:00,36.78,36.88,36.75,36.86,2196799.0,30.7526,30.8362,30.7275,30.8195,2196799.0
2018-03-07 09:30:00,36.82,36.82,36.43,36.54,1903379.0,30.7861,30.7861,30.46,30.5519,1903379.0
2018-03-07 10:00:00,36.54,36.61,36.46,36.56,1331020.0,30.5519,30.6105,30.485,30.5687,1331020.0
2018-03-07 10:30:00,36.56,36.69,36.5,36.66,957934.0,30.5687,30.6774,30.5185,30.6523,957934.0
2018-03-07 11:00:00,36.66,36.67,36.49,36.59,825858.0,30.6523,30.6606,30.5101,30.5937,825858.0
2018-03-07 11:30:00,36.59,36.6,36.27,36.27,1813585.0,30.5937,30.6021,30.3262,30.3262,1813585.0
2018-03-07 12:00:00,36.28,36.29,36.03,36.17,1905525.0,30.3345,30.3429,30.1255,30.2426,1905525.0
2018-03-07 12:30:00,36.16,36.33,36.13,36.25,1020312.0,30.2342,30.3763,30.2091,30.3095,1020312.0
2018-03-07 13:00:00,36.25,36.25,36.04,36.19,1961867.0,30.3095,30.3095,30.1339,30.2593,1961867.0
2018-03-07 13:30:00,36.18,36.29,36.14,36.29,1587598.0,30.2509,30.3429,30.2175,30.3429,1587598.0
2018-03-07 14:00:00,36.29,36.33,36.17,36.26,1046325.0,30.3429,30.3763,30.2426,30.3178,1046325.0
2018-03-07 14:30:00,36.25,36.38,36.18,36.21,1348414.0,30.3095,30.4182,30.2509,30.276,1348414.0
2018-03-07 15:00:00,36.21,36.26,36.15,36.18,1666992.0,30.276,30.3178,30.2258,30.2509,1666992.0
2018-03-07 15:30:00,36.18,36.27,36.05,36.12,3659397.0,30.2509,30.3262,30.1422,30.2008,3659397.0
2018-03-08 09:30:00,36.37,36.41,36.11,36.3,2155095.0,30.4098,30.4432,30.1924,30.3513,2155095.0
2018-03-08 10:00:00,36.3,36.62,36.15,36.57,1644739.0,30.3513,30.6188,30.2258,30.577,1644739.0
2018-03-08 10:30:00,36.57,36.68,36.54,36.61,1346081.0,30.577,30.669,30.5519,30.6105,1346081.0
2018-03-08 11:00:00,36.61,36.75,36.57,36.7,1172337.0,30.6105,30.7275,30.577,30.6857,1172337.0
2018-03-08 11:30:00,36.71,36.72,36.59,36.6,1622493.0,30.6941,30.7024,30.5937,30.6021,1622493.0
2018-03-08 12:00:00,36.61,36.71,36.59,36.63,1390897.0,30.6105,30.6941,30.5937,30.6272,1390897.0
2018-03-08 12:30:00,36.63,36.63,36.54,36.61,845185.0,30.6272,30.6272,30.5519,30.6105,845185.0
2018-03-08 13:00:00,36.61,36.76,36.58,36.69,827767.0,30.6105,30.7359,30.5854,30.6774,827767.0
2018-03-08 13:30:00,36.68,36.8,36.67,36.73,965372.0,30.669,30.7693,30.6606,30.7108,965372.0
2018-03-08 14:00:00,36.73,36.81,36.66,36.8,1103008.0,30.7108,30.7777,30.6523,30.7693,1103008.0
2018-03-08 14:30:00,36.8,36.96,36.74,36.94,1108787.0,30.7693,30.9031,30.7192,30.8864,1108787.0
2018-03-08 15:00:00,36.94,37.01,36.9,36.94,1527920.0,30.8864,30.9449,30.8529,30.8864,1527920.0
2018-03-08 15:30:00,36.94,36.94,36.76,36.89,2901555.0,30.8864,30.8864,30.7359,30.8446,2901555.0
2018-03-09 09:30:00,37.0,37.11,36.69,36.88,1451311.0,30.9366,31.0285,30.6774,30.8362,1451311.0
2018-03-09 10:00:00,36.87,36.88,36.64,36.7,1012083.0,30.8279,30.8362,30.6355,30.6857,1012083.0
2018-03-09 10:30:00,36.7,36.86,36.67,36.71,1182602.0,30.6857,30.8195,30.6606,30.6941,1182602.0
2018-03-09 11:00:00,36.72,36.75,36.62,36.73,900538.0,30.7024,30.7275,30.6188,30.7108,900538.0
2018-03-09 11:30:00,36.73,36.74,36.5,36.6,967479.0,30.7108,30.7192,30.5185,30.6021,967479.0
2018-03-09 12:00:00,36.6,36.72,36.6,36.71,794729.0,30.6021,30.7024,30.6021,30.6941,794729.0
2018-03-09 12:30:00,36.71,36.72,36.56,36.6,833243.0,30.6941,30.7024,30.5687,30.6021,833243.0
2018-03-09 13:00:00,36.61,36.82,36.6,36.77,1158057.0,30.6105,30.7861,30.6021,30.7442,1158057.0
2018-03-09 13:30:00,36.77,36.91,36.76,36.9,1062058.0,30.7442,30.8613,30.7359,30.8529,1062058.0
2018-03-09 14:00:00,36.91,36.97,36.8,36.84,1482070.0,30.8613,30.9115,30.7693,30.8028,1482070.0
2018-03-09 14:30:00,36.85,36.92,36.81,36.91,1345864.0,30.8111,30.8697,30.7777,30.8613,1345864.0
2018-03-09 15:00:00,36.91,36.95,36.83,36.89,1030652.0,30.8613,30.8947,30.7944,30.8446,1030652.0
2018-03-09 15:30:00,36.89,37.14,36.87,37.13,3437789.0,30.8446,31.0536,30.8279,31.0452,3437789.0
2018-03-12 09:30:00,37.09,37.22,36.95,36.98,2153649.0,31.0118,31.1205,30.8947,30.9198,2153649.0
2018-03-12 10:00:00,36.99,37.09,36.92,37.07,1265276.0,30.9282,31.0118,30.8697,30.9951,1265276.0
2018-03-12 10:30:00,37.08,37.1,36.96,36.98,1288885.0,31.0034,31.0202,30.9031,30.9198,1288885.0
2018-03-12 11:00:00,36.98,37.05,36.94,37.0,873084.0,30.9198,30.9784,30.8864,30.9366,873084.0
2018-03-12 11:30:00,37.0,37.14,36.97,37.05,1246874.0,30.9366,31.0536,30.9115,30.9784,1246874.0
2018-03-12 12:00:00,37.06,37.13,37.0,37.01,765443.0,30.9867,31.0452,30.9366,30.9449,765443.0
2018-03-12 12:30:00,37.02,37.03,36.93,37.0,581572.0,30.9533,30.9616,30.878,30.9366,581572.0
2018-03-12 13:00:00,37.01,37.04,36.94,36.94,560537.0,30.9449,30.97,30.8864,30.8864,560537.0
2018-03-12 13:30:00,36.94,37.02,36.93,36.97,449127.0,30.8864,30.9533,30.878,30.9115,449127.0
2018-03-12 14:00:00,36.97,36.99,36.88,36.93,484653.0,30.9115,30.9282,30.8362,30.878,484653.0
2018-03-12 14:30:00,36.93,36.96,36.87,36.94,664649.0,30.878,30.9031,30.8279,30.8864,664649.0
2018-03-12 15:00:00,36.93,37.07,36.91,37.06,842298.0,30.878,30.9951,30.8613,30.9867,842298.0
2018-03-12 15:30:00,37.05,37.11,36.96,36.96,1889748.0,30.9784,31.0285,30.9031,30.9031,1889748.0
2018-03-13 09:30:00,36.99,37.11,36.68,36.69,1926276.0,30.9282,31.0285,30.669,30.6774,1926276.0
2018-03-13 10:00:00,36.69,36.81,36.68,36.79,1179747.0,30.6774,30.7777,30.669,30.761,1179747.0
2018-03-13 10:30:00,36.79,36.8,36.61,36.63,1263268.0,30.761,30.7693,30.6105,30.6272,1263268.0
2018-03-13 11:00:00,36.63,36.7,36.46,36.62,1956583.0,30.6272,30.6857,30.485,30.6188,1956583.0
2018-03-13 11:30:00,36.62,36.65,36.51,36.53,1033198.0,30.6188,30.6439,30.5269,30.5436,1033198.0
2018-03-13 12:00:00,36.52,36.56,36.43,36.5,1169311.0,30.5352,30.5687,30.46,30.5185,1169311.0
2018-03-13 12:30:00,36.5,36.61,36.49,36.59,881936.0,30.5185,30.6105,30.5101,30.5937,881936.0
2018-03-13 13:00:00,36.59,36.64,36.53,36.56,831796.0,30.5937,30.6355,30.5436,30.5687,831796.0
2018-03-13 13:30:00,36.56,36.58,36.49,36.5,723007.0,30.5687,30.5854,30.5101,30.5185,723007.0
2018-03-13 14:00:00,36.49,36.51,36.37,36.41,770364.0,30.5101,30.5269,30.4098,30.4432,770364.0
2018-03-13 14:30:00,36.42,36.46,36.33,36.45,1169687.0,30.4516,30.485,30.3763,30.4767,1169687.0
2018-03-13 15:00:00,36.45,36.5,36.22,36.29,1671826.0,30.4767,30.5185,30.2844,30.3429,1671826.0
2018-03-13 15:30:00,36.3,36.46,36.27,36.42,3060369.0,30.3513,30.485,30.3262,30.4516,3060369.0
2018-03-14 09:30:00,36.45,36.55,36.24,36.44,1857660.0,30.4767,30.5603,30.3011,30.4683,1857660.0
2018-03-14 10:00:00,36.45,36.47,36.21,36.24,917384.0,30.4767,30.4934,30.276,30.3011,917384.0
2018-03-14 10:30:00,36.24,36.28,36.17,36.21,868798.0,30.3011,30.3345,30.2426,30.276,868798.0
2018-03-14 11:00:00,36.22,36.27,36.08,36.16,1067280.0,30.2844,30.3262,30.1673,30.2342,1067280.0
2018-03-14 11:30:00,36.16,36.2,35.96,36.0,1165283.0,30.2342,30.2677,30.067,30.1004,1165283.0
2018-03-14 12:00:00,36.01,36.09,35.97,36.07,965503.0,30.1088,30.1757,30.0753,30.159,965503.0
2018-03-14 12:30:00,36.07,36.16,36.02,36.12,1029175.0,30.159,30.2342,30.1172,30.2008,1029175.0
2018-03-14 13:00:00,36.11,36.2,36.05,36.18,1536487.0,30.1924,30.2677,30.1422,30.2509,1536487.0
2018-03-14 13:30:00,36.18,36.31,36.17,36.21,2030966.0,30.2509,30.3596,30.2426,30.276,2030966.0
2018-03-14 14:00:00,36.22,36.27,36.09,36.11,1188135.0,30.2844,30.3262,30.1757,30.1924,1188135.0
2018-03-14 14:30:00,36.11,36.15,36.0,36.1,1280430.0,30.1924,30.2258,30.1004,30.184,1280430.0
2018-03-14 15:00:00,36.1,36.12,35.97,36.01,1375412.0,30.184,30.2008,30.0753,30.1088,1375412.0
2018-03-14 15:30:00,36.01,36.06,35.97,36.02,2430948.0,30.1088,30.1506,30.0753,30.1172,2430948.0
2018-03-15 09:30:00,35.96,36.16,35.9,36.01,1449645.0,30.067,30.2342,30.0168,30.1088,1449645.0
2018-03-15 10:00:00,36.02,36.31,35.99,36.15,2458739.0,30.1172,30.3596,30.0921,30.2258,2458739.0
2018-03-15 10:30:00,36.15,36.21,36.03,36.14,1402164.0,30.2258,30.276,30.1255,30.2175,1402164.0
2018-03-15 11:00:00,36.15,36.3,36.11,36.29,1857707.0,30.2258,30.3513,30.1924,30.3429,1857707.0
2018-03-15 11:30:00,36.3,36.3,36.19,36.24,978773.0,30.3513,30.3513,30.2593,30.3011,978773.0
2018-03-15 12:00:00,36.24,36.26,36.19,36.2,773997.0,30.3011,30.3178,30.2593,30.2677,773997.0
2018-03-15 12:30:00,36.2,36.22,36.1,36.15,570906.0,30.2677,30.2844,30.184,30.2258,570906.0
2018-03-15 13:00:00,36.14,36.17,36.06,36.09,503052.0,30.2175,30.2426,30.1506,30.1757,503052.0
2018-03-15 13:30:00,36.09,36.11,36.03,36.03,614257.0,30.1757,30.1924,30.1255,30.1255,614257.0
2018-03-15 14:00:00,36.03,36.26,36.03,36.16,2225144.0,30.1255,30.3178,30.1255,30.2342,2225144.0
2018-03-15 14:30:00,36.15,36.19,36.13,36.16,1199189.0,30.2258,30.2593,30.2091,30.2342,1199189.0
2018-03-15 15:00:00,36.16,36.2,36.14,36.19,1083129.0,30.2342,30.2677,30.2175,30.2593,1083129.0
2018-03-15 15:30:00,36.19,36.22,36.12,36.15,2893927.0,30.2593,30.2844,30.2008,30.2258,2893927.0
2018-03-16 09:30:00,36.29,36.53,36.2,36.41,5322828.0,30.3429,30.5436,30.2677,30.4432,5322828.0
2018-03-16 10:00:00,36.41,36.58,36.33,36.58,913244.0,30.4432,30.5854,30.3763,30.5854,913244.0
2018-03-16 10:30:00,36.57,36.61,36.52,36.59,1651399.0,30.577,30.6105,30.5352,30.5937,1651399.0
2018-03-16 11:00:00,36.59,36.61,36.51,36.55,1782098.0,30.5937,30.6105,30.5269,30.5603,1782098.0
2018-03-16 11:30:00,36.56,36.62,36.39,36.4,1495643.0,30.5687,30.6188,30.4265,30.4349,1495643.0
2018-03-16 12:00:00,36.41,36.46,36.17,36.2,1228932.0,30.4432,30.485,30.2426,30.2677,1228932.0
2018-03-16 12:30:00,36.19,36.24,36.15,36.16,1169192.0,30.2593,30.3011,30.2258,30.2342,1169192.0
2018-03-16 13:00:00,36.16,36.2,36.07,36.11,1649720.0,30.2342,30.2677,30.159,30.1924,1649720.0
2018-03-16 13:30:00,36.11,36.11,35.94,36.02,8211540.0,30.1924,30.1924,30.0503,30.1172,8211540.0
2018-03-16 14:00:00,36.02,36.04,35.8,36.0,3293658.0,30.1172,30.1339,29.9332,30.1004,3293658.0
2018-03-16 14:30:00,35.99,36.05,35.91,35.93,2635832.0,30.0921,30.1422,30.0252,30.0419,2635832.0
2018-03-16 15:00:00,35.93,35.93,35.78,35.88,1555016.0,30.0419,30.0419,29.9165,30.0001,1555016.0
2018-03-16 15:30:00,35.88,35.99,35.81,35.81,4378518.0,30.0001,30.0921,29.9416,29.9416,4378518.0
2018-03-19 09:30:00,35.6,35.87,35.48,35.75,3318836.0,29.766,29.9917,29.6656,29.8914,3318836.0
2018-03-19 10:00:00,35.75,35.75,35.47,35.55,1412912.0,29.8914,29.8914,29.6573,29.7242,1412912.0
2018-03-19 10:30:00,35.55,35.56,35.33,35.33,957944.0,29.7242,29.7325,29.5402,29.5402,957944.0
2018-03-19 11:00:00,35.33,35.42,35.22,35.35,1921268.0,29.5402,29.6155,29.4483,29.5569,1921268.0
2018-03-19 11:30:00,35.35,35.42,35.15,35.18,1781092.0,29.5569,29.6155,29.3897,29.4148,1781092.0
2018-03-19 12:00:00,35.18,35.19,34.88,35.01,3226873.0,29.4148,29.4232,29.164,29.2727,3226873.0
2018-03-19 12:30:00,35.01,35.19,34.95,35.16,3274326.0,29.2727,29.4232,29.2225,29.3981,3274326.0
2018-03-19 13:00:00,35.16,35.16,34.92,34.98,1732590.0,29.3981,29.3981,29.1974,29.2476,1732590.0
2018-03-19 13:30:00,34.98,35.09,34.96,35.0,1874331.0,29.2476,29.3396,29.2309,29.2643,1874331.0
2018-03-19 14:00:00,34.99,35.04,34.93,35.01,1805211.0,29.2559,29.2978,29.2058,29.2727,1805211.0
2018-03-19 14:30:00,35.0,35.1,34.89,35.09,1658339.0,29.2643,29.3479,29.1723,29.3396,1658339.0
2018-03-19 15:00:00,35.09,35.25,35.05,35.2,2756239.0,29.3396,29.4733,29.3061,29.4315,2756239.0
2018-03-19 15:30:00,35.2,35.34,35.11,35.31,3730119.0,29.4315,29.5486,29.3563,29.5235,3730119.0
2018-03-20 09:30:00,35.36,35.5,34.86,34.94,2323160.0,29.5653,29.6824,29.1472,29.2141,2323160.0
2018-03-20 10:00:00,34.95,35.01,34.82,34.99,2031265.0,29.2225,29.2727,29.1138,29.2559,2031265.0
2018-03-20 10:30:00,35.0,35.04,34.87,34.97,2082031.0,29.2643,29.2978,29.1556,29.2392,2082031.0
2018-03-20 11:00:00,34.98,35.01,34.82,34.87,1289138.0,29.2476,29.2727,29.1138,29.1556,1289138.0
2018-03-20 11:30:00,34.87,34.93,34.83,34.85,871298.0,29.1556,29.2058,29.1222,29.1389,871298.0
2018-03-20 12:00:00,34.86,34.93,34.79,34.89,883527.0,29.1472,29.2058,29.0887,29.1723,883527.0
2018-03-20 12:30:00,34.89,34.94,34.85,34.87,478765.0,29.1723,29.2141,29.1389,29.1556,478765.0
2018-03-20 13:00:00,34.87,34.93,34.83,34.84,566744.0,29.1556,29.2058,29.1222,29.1305,566744.0
2018-03-20 13:30:00,34.84,34.88,34.77,34.84,834406.0,29.1305,29.164,29.072,29.1305,834406.0
2018-03-20 14:00:00,34.83,34.88,34.79,34.8,894768.0,29.1222,29.164,29.0887,29.0971,894768.0
2018-03-20 14:30:00,34.8,34.85,34.73,34.74,890375.0,29.0971,29.1389,29.0386,29.0469,890375.0
2018-03-20 15:00:00,34.73,34.76,34.64,34.65,1430365.0,29.0386,29.0636,28.9633,28.9717,1430365.0
2018-03-20 15:30:00,34.65,34.66,34.55,34.58,3194821.0,28.9717,28.98,28.8881,28.9131,3194821.0
2018-03-21 09:30:00,34.55,34.92,34.45,34.77,2030081.0,28.8881,29.1974,28.8044,29.072,2030081.0
2018-03-21 10:00:00,34.77,34.92,34.76,34.76,1669111.0,29.072,29.1974,29.0636,29.0636,1669111.0
2018-03-21 10:30:00,34.76,34.97,34.74,34.89,1386210.0,29.0636,29.2392,29.0469,29.1723,1386210.0
2018-03-21 11:00:00,34.9,34.97,34.84,34.94,740307.0,29.1807,29.2392,29.1305,29.2141,740307.0
2018-03-21 11:30:00,34.94,34.98,34.86,34.91,1031561.0,29.2141,29.2476,29.1472,29.1891,1031561.0
2018-03-21 12:00:00,34.92,34.95,34.88,34.9,718473.0,29.1974,29.2225,29.164,29.1807,718473.0
2018-03-21 12:30:00,34.91,34.91,34.79,34.8,681137.0,29.1891,29.1891,29.0887,29.0971,681137.0
2018-03-21 13:00:00,34.8,34.83,34.69,34.77,689727.0,29.0971,29.1222,29.0051,29.072,689727.0
2018-03-21 13:30:00,34.77,34.87,34.75,34.86,843667.0,29.072,29.1556,29.0553,29.1472,843667.0
2018-03-21 14:00:00,34.87,35.15,34.74,34.78,2124878.0,29.1556,29.3897,29.0469,29.0804,2124878.0
2018-03-21 14:30:00,34.78,34.79,34.5,34.6,1339601.0,29.0804,29.0887,28.8462,28.9299,1339601.0
2018-03-21 15:00:00,34.59,34.86,34.59,34.7,1244278.0,28.9215,29.1472,28.9215,29.0135,1244278.0
2018-03-21 15:30:00,34.69,34.73,34.47,34.48,2999006.0,29.0051,29.0386,28.8212,28.8295,2999006.0
2018-03-22 09:30:00,34.17,34.23,33.4,33.5,6778655.0,28.5703,28.6205,27.9265,28.0101,6778655.0
2018-03-22 10:00:00,33.49,33.67,33.46,33.65,2826660.0,28.0018,28.1523,27.9767,28.1355,2826660.0
2018-03-22 10:30:00,33.65,33.69,33.38,33.44,3254264.0,28.1355,28.169,27.9098,27.96,3254264.0
2018-03-22 11:00:00,33.44,33.61,33.4,33.53,5487496.0,27.96,28.1021,27.9265,28.0352,5487496.0
2018-03-22 11:30:00,33.53,33.64,33.45,33.55,3980460.0,28.0352,28.1272,27.9683,28.0519,3980460.0
2018-03-22 12:00:00,33.55,33.66,33.53,33.64,4532357.0,28.0519,28.1439,28.0352,28.1272,4532357.0
2018-03-22 12:30:00,33.63,33.87,33.58,33.65,1873456.0,28.1188,28.3195,28.077,28.1355,1873456.0
2018-03-22 13:00:00,33.64,33.72,33.54,33.7,2063208.0,28.1272,28.1941,28.0436,28.1773,2063208.0
2018-03-22 13:30:00,33.71,33.77,33.64,33.72,1721013.0,28.1857,28.2359,28.1272,28.1941,1721013.0
2018-03-22 14:00:00,33.71,33.72,33.53,33.56,2432147.0,28.1857,28.1941,28.0352,28.0603,2432147.0
2018-03-22 14:30:00,33.55,33.61,33.47,33.48,2166655.0,28.0519,28.1021,27.985,27.9934,2166655.0
2018-03-22 15:00:00,33.48,33.59,33.48,33.48,6078868.0,27.9934,28.0854,27.9934,27.9934,6078868.0
2018-03-22 15:30:00,33.48,33.51,33.21,33.23,4927814.0,27.9934,28.0185,27.7676,27.7844,4927814.0
2018-03-23 09:30:00,33.39,33.56,33.27,33.36,3925046.0,27.9181,28.0603,27.8178,27.8931,3925046.0
2018-03-23 10:00:00,33.36,33.63,33.32,33.59,2983155.0,27.8931,28.1188,27.8596,28.0854,2983155.0
2018-03-23 10:30:00,33.59,33.73,33.54,33.65,4159284.0,28.0854,28.2024,28.0436,28.1355,4159284.0
2018-03-23 11:00:00,33.65,33.66,33.53,33.58,1272734.0,28.1355,28.1439,28.0352,28.077,1272734.0
2018-03-23 11:30:00,33.58,33.65,33.44,33.48,1763248.0,28.077,28.1355,27.96,27.9934,1763248.0
2018-03-23 12:00:00,33.47,33.56,33.39,33.51,1740380.0,27.985,28.0603,27.9181,28.0185,1740380.0
2018-03-23 12:30:00,33.51,33.56,33.42,33.49,1226868.0,28.0185,28.0603,27.9432,28.0018,1226868.0
2018-03-23 13:00:00,33.49,33.57,33.4,33.51,1171319.0,28.0018,28.0687,27.9265,28.0185,1171319.0
2018-03-23 13:30:00,33.51,33.59,33.44,33.57,1333089.0,28.0185,28.0854,27.96,28.0687,1333089.0
2018-03-23 14:00:00,33.57,33.61,33.41,33.5,2185153.0,28.0687,28.1021,27.9349,28.0101,2185153.0
2018-03-23 14:30:00,33.49,33.53,33.32,33.39,4424231.0,28.0018,28.0352,27.8596,27.9181,4424231.0
2018-03-23 15:00:00,33.39,33.47,33.28,33.41,3907278.0,27.9181,27.985,27.8262,27.9349,3907278.0
2018-03-23 15:30:00,33.42,33.42,33.15,33.17,7228438.0,27.9432,27.9432,27.7175,27.7342,7228438.0
2018-03-26 09:30:00,33.75,33.79,33.11,33.2,4106482.0,28.2192,28.2526,27.684,27.7593,4106482.0
2018-03-26 10:00:00,33.2,33.26,33.02,33.06,1496934.0,27.7593,27.8095,27.6088,27.6422,1496934.0
2018-03-26 10:30:00,33.07,33.08,32.91,33.03,1768328.0,27.6506,27.6589,27.5168,27.6171,1768328.0
2018-03-26 11:00:00,33.02,33.04,32.75,32.76,1998411.0,27.6088,27.6255,27.383,27.3914,1998411.0
2018-03-26 11:30:00,32.76,33.0,32.74,32.97,1937027.0,27.3914,27.5921,27.3747,27.567,1937027.0
2018-03-26 12:00:00,32.97,33.12,32.89,33.11,1026472.0,27.567,27.6924,27.5001,27.684,1026472.0
2018-03-26 12:30:00,33.11,33.19,33.0,33.05,958166.0,27.684,27.7509,27.5921,27.6339,958166.0
2018-03-26 13:00:00,33.05,33.23,33.04,33.16,1048959.0,27.6339,27.7844,27.6255,27.7258,1048959.0
2018-03-26 13:30:00,33.16,33.23,33.08,33.1,1286031.0,27.7258,27.7844,27.6589,27.6757,1286031.0
2018-03-26 14:00:00,33.1,33.28,33.07,33.25,1453409.0,27.6757,27.8262,27.6506,27.8011,1453409.0
2018-03-26 14:30:00,33.25,33.29,33.13,33.18,1485981.0,27.8011,27.8345,27.7008,27.7426,1485981.0
2018-03-26 15:00:00,33.18,33.37,33.17,33.34,1287900.0,27.7426,27.9014,27.7342,27.8763,1287900.0
2018-03-26 15:30:00,33.34,33.56,33.34,33.55,3811530.0,27.8763,28.0603,27.8763,28.0519,3811530.0
2018-03-27 09:30:00,33.65,33.88,33.49,33.56,2649231.0,28.1355,28.3278,28.0018,28.0603,2649231.0
2018-03-27 10:00:00,33.56,33.69,33.51,33.52,2064201.0,28.0603,28.169,28.0185,28.0268,2064201.0
2018-03-27 10:30:00,33.52,33.66,33.44,33.51,2133305.0,28.0268,28.1439,27.96,28.0185,2133305.0
2018-03-27 11:00:00,33.5,33.54,33.34,33.4,1169527.0,28.0101,28.0436,27.8763,27.9265,1169527.0
2018-03-27 11:30:00,33.4,33.59,33.34,33.58,1071855.0,27.9265,28.0854,27.8763,28.077,1071855.0
2018-03-27 12:00:00,33.58,33.64,33.5,33.59,1190222.0,28.077,28.1272,28.0101,28.0854,1190222.0
2018-03-27 12:30:00,33.58,33.68,33.53,33.67,1085364.0,28.077,28.1606,28.0352,28.1523,1085364.0
2018-03-27 13:00:00,33.67,33.78,33.65,33.65,1009406.0,28.1523,28.2442,28.1355,28.1355,1009406.0
2018-03-27 13:30:00,33.65,33.71,33.49,33.58,1136847.0,28.1355,28.1857,28.0018,28.077,1136847.0
2018-03-27 14:00:00,33.58,33.6,33.43,33.44,1045108.0,28.077,28.0937,27.9516,27.96,1045108.0
2018-03-27 14:30:00,33.44,33.51,33.31,33.32,1197683.0,27.96,28.0185,27.8513,27.8596,1197683.0
2018-03-27 15:00:00,33.31,33.32,32.99,33.01,2369865.0,27.8513,27.8596,27.5837,27.6004,2369865.0
2018-03-27 15:30:00,33.01,33.05,32.75,33.0,7093896.0,27.6004,27.6339,27.383,27.5921,7093896.0
2018-03-28 09:30:00,33.23,33.85,33.18,33.75,3465414.0,27.7844,28.3028,27.7426,28.2192,3465414.0
2018-03-28 10:00:00,33.74,33.82,33.2,33.39,3375691.0,28.2108,28.2777,27.7593,27.9181,3375691.0
2018-03-28 10:30:00,33.4,33.49,33.14,33.3,1914170.0,27.9265,28.0018,27.7091,27.8429,1914170.0
2018-03-28 11:00:00,33.3,33.56,33.26,33.45,2588270.0,27.8429,28.0603,27.8095,27.9683,2588270.0
2018-03-28 11:30:00,33.46,33.77,33.35,33.65,2100083.0,27.9767,28.2359,27.8847,28.1355,2100083.0
2018-03-28 12:00:00,33.66,33.79,33.53,33.54,1881401.0,28.1439,28.2526,28.0352,28.0436,1881401.0
2018-03-28 12:30:00,33.53,33.57,33.36,33.39,1985516.0,28.0352,28.0687,27.8931,27.9181,1985516.0
2018-03-28 13:00:00,33.4,33.59,33.28,33.49,961892.0,27.9265,28.0854,27.8262,28.0018,961892.0
2018-03-28 13:30:00,33.5,33.58,33.39,33.56,1476960.0,28.0101,28.077,27.9181,28.0603,1476960.0
2018-03-28 14:00:00,33.57,33.6,33.38,33.41,2241890.0,28.0687,28.0937,27.9098,27.9349,2241890.0
2018-03-28 14:30:00,33.41,33.63,33.39,33.43,1881189.0,27.9349,28.1188,27.9181,27.9516,1881189.0
2018-03-28 15:00:00,33.42,33.44,33.23,33.4,1618995.0,27.9432,27.96,27.7844,27.9265,1618995.0
2018-03-28 15:30:00,33.4,33.55,33.26,33.28,3452381.0,27.9265,28.0519,27.8095,27.8262,3452381.0
2018-03-29 09:30:00,33.46,33.51,33.33,33.45,2597228.0,27.9767,28.0185,27.868,27.9683,2597228.0
2018-03-29 10:00:00,33.45,33.65,33.43,33.64,2770585.0,27.9683,28.1355,27.9516,28.1272,2770585.0
2018-03-29 10:30:00,33.65,33.95,33.63,33.93,2527806.0,28.1355,28.3864,28.1188,28.3697,2527806.0
2018-03-29 11:00:00,33.93,34.06,33.89,33.92,2481738.0,28.3697,28.4784,28.3362,28.3613,2481738.0
2018-03-29 11:30:00,33.92,33.99,33.79,33.95,1475680.0,28.3613,28.4198,28.2526,28.3864,1475680.0
2018-03-29 12:00:00,33.95,34.07,33.93,34.07,1226830.0,28.3864,28.4867,28.3697,28.4867,1226830.0
2018-03-29 12:30:00,34.07,34.17,34.02,34.11,1087304.0,28.4867,28.5703,28.4449,28.5202,1087304.0
2018-03-29 13:00:00,34.12,34.14,34.01,34.11,961502.0,28.5285,28.5452,28.4365,28.5202,961502.0
2018-03-29 13:30:00,34.11,34.27,34.09,34.22,1399926.0,28.5202,28.6539,28.5034,28.6121,1399926.0
2018-03-29 14:00:00,34.22,34.32,34.16,34.24,1858409.0,28.6121,28.6957,28.562,28.6289,1858409.0
2018-03-29 14:30:00,34.24,34.46,34.24,34.34,1672731.0,28.6289,28.8128,28.6289,28.7125,1672731.0
2018-03-29 15:00:00,34.33,34.52,34.3,34.39,2180277.0,28.7041,28.863,28.679,28.7543,2180277.0
2018-03-29 15:30:00,34.39,34.39,34.15,34.15,4243274.0,28.7543,28.7543,28.5536,28.5536,4243274.0
2018-04-02 09:30:00,34.06,34.3,33.89,34.01,1914590.0,28.4784,28.679,28.3362,28.4365,1914590.0
2018-04-02 10:00:00,34.0,34.03,33.83,33.84,1860938.0,28.4282,28.4533,28.286,28.2944,1860938.0
2018-04-02 10:30:00,33.84,33.87,33.71,33.77,1917134.0,28.2944,28.3195,28.1857,28.2359,1917134.0
2018-04-02 11:00:00,33.77,33.8,33.63,33.8,2977585.0,28.2359,28.261,28.1188,28.261,2977585.0
2018-04-02 11:30:00,33.8,33.8,33.41,33.53,3016796.0,28.261,28.261,27.9349,28.0352,3016796.0
2018-04-02 12:00:00,33.52,33.62,33.44,33.52,1620524.0,28.0268,28.1105,27.96,28.0268,1620524.0
2018-04-02 12:30:00,33.51,33.73,33.5,33.65,1180333.0,28.0185,28.2024,28.0101,28.1355,1180333.0
2018-04-02 13:00:00,33.65,33.69,33.47,33.49,1570992.0,28.1355,28.169,27.985,28.0018,1570992.0
2018-04-02 13:30:00,33.49,33.63,33.44,33.52,1899507.0,28.0018,28.1188,27.96,28.0268,1899507.0
2018-04-02 14:00:00,33.51,33.53,33.35,33.37,3462922.0,28.0185,28.0352,27.8847,27.9014,3462922.0
2018-04-02 14:30:00,33.37,33.51,33.33,33.46,1640452.0,27.9014,28.0185,27.868,27.9767,1640452.0
2018-04-02 15:00:00,33.47,33.52,33.35,33.39,3184870.0,27.985,28.0268,27.8847,27.9181,3184870.0
2018-04-02 15:30:00,33.4,33.62,33.26,33.52,5059683.0,27.9265,28.1105,27.8095,28.0268,5059683.0
2018-04-03 09:30:00,33.38,33.54,32.98,33.01,2951282.0,28.0682,28.2028,27.7319,27.7571,2951282.0
2018-04-03 10:00:00,33.02,33.11,32.92,33.07,1852321.0,27.7655,27.8412,27.6814,27.8076,1852321.0
2018-04-03 10:30:00,33.06,33.25,33.05,33.21,1344087.0,27.7991,27.9589,27.7907,27.9253,1344087.0
2018-04-03 11:00:00,33.21,33.43,33.18,33.19,2171639.0,27.9253,28.1103,27.9,27.9085,2171639.0
2018-04-03 11:30:00,33.19,33.22,33.0,33.01,2298703.0,27.9085,27.9337,27.7487,27.7571,2298703.0
2018-04-03 12:00:00,33.01,33.19,33.0,33.08,1098829.0,27.7571,27.9085,27.7487,27.816,1098829.0
2018-04-03 12:30:00,33.09,33.16,33.07,33.09,1712386.0,27.8244,27.8832,27.8076,27.8244,1712386.0
2018-04-03 13:00:00,33.09,33.19,33.02,33.13,1225476.0,27.8244,27.9085,27.7655,27.858,1225476.0
2018-04-03 13:30:00,33.13,33.15,33.02,33.09,853872.0,27.858,27.8748,27.7655,27.8244,853872.0
2018-04-03 14:00:00,33.09,33.11,33.01,33.04,1066210.0,27.8244,27.8412,27.7571,27.7823,1066210.0
2018-04-03 14:30:00,33.04,33.33,33.01,33.3,1515544.0,27.7823,28.0262,27.7571,28.001,1515544.0
2018-04-03 15:00:00,33.29,33.55,33.27,33.43,1766849.0,27.9925,28.2112,27.9757,28.1103,1766849.0
2018-04-03 15:30:00,33.43,33.48,33.3,33.47,3533571.0,28.1103,28.1523,28.001,28.1439,3533571.0
2018-04-04 09:30:00,33.13,33.44,33.04,33.4,1902424.0,27.858,28.1187,27.7823,28.085,1902424.0
2018-04-04 10:00:00,33.4,33.61,33.34,33.54,1597156.0,28.085,28.2616,28.0346,28.2028,1597156.0
2018-04-04 10:30:00,33.54,33.74,33.39,33.7,1447866.0,28.2028,28.3709,28.0766,28.3373,1447866.0
2018-04-04 11:00:00,33.7,33.8,33.63,33.76,1429013.0,28.3373,28.4214,28.2784,28.3878,1429013.0
2018-04-04 11:30:00,33.75,33.91,33.62,33.64,1134677.0,28.3793,28.5139,28.27,28.2868,1134677.0
2018-04-04 12:00:00,33.65,33.84,33.61,33.84,1296351.0,28.2953,28.455,28.2616,28.455,1296351.0
2018-04-04 12:30:00,33.84,33.86,33.73,33.82,755979.0,28.455,28.4718,28.3625,28.4382,755979.0
2018-04-04 13:00:00,33.83,33.86,33.66,33.71,742808.0,28.4466,28.4718,28.3037,28.3457,742808.0
2018-04-04 13:30:00,33.7,33.79,33.66,33.77,637571.0,28.3373,28.413,28.3037,28.3962,637571.0
2018-04-04 14:00:00,33.77,34.02,33.77,34.01,1468627.0,28.3962,28.6064,28.3962,28.598,1468627.0
2018-04-04 14:30:00,34.01,34.1,33.98,34.08,1230686.0,28.598,28.6736,28.5727,28.6568,1230686.0
2018-04-04 15:00:00,34.07,34.27,34.06,34.2,1341672.0,28.6484,28.8166,28.64,28.7577,1341672.0
2018-04-04 15:30:00,34.21,34.41,34.17,34.31,4048299.0,28.7661,28.9343,28.7325,28.8502,4048299.0
2018-04-05 09:30:00,34.57,34.81,34.49,34.61,2592518.0,29.0689,29.2707,29.0016,29.1025,2592518.0
2018-04-05 10:00:00,34.61,34.61,34.49,34.55,1525575.0,29.1025,29.1025,29.0016,29.052,1525575.0
2018-04-05 10:30:00,34.54,34.59,34.44,34.44,1415745.0,29.0436,29.0857,28.9595,28.9595,1415745.0
2018-04-05 11:00:00,34.45,34.62,34.44,34.55,925068.0,28.968,29.1109,28.9595,29.052,925068.0
2018-04-05 11:30:00,34.55,34.64,34.51,34.59,1007202.0,29.052,29.1277,29.0184,29.0857,1007202.0
2018-04-05 12:00:00,34.59,34.6,34.46,34.52,1071493.0,29.0857,29.0941,28.9764,29.0268,1071493.0
2018-04-05 12:30:00,34.51,34.56,34.45,34.52,891475.0,29.0184,29.0604,28.968,29.0268,891475.0
2018-04-05 13:00:00,34.53,34.56,34.39,34.5,1293963.0,29.0352,29.0604,28.9175,29.01,1293963.0
2018-04-05 13:30:00,34.48,34.55,34.35,34.52,1518063.0,28.9932,29.052,28.8839,29.0268,1518063.0
2018-04-05 14:00:00,34.53,34.58,34.49,34.52,1286830.0,29.0352,29.0773,29.0016,29.0268,1286830.0
2018-04-05 14:30:00,34.52,34.66,34.52,34.6,994357.0,29.0268,29.1445,29.0268,29.0941,994357.0
2018-04-05 15:00:00,34.6,34.68,34.56,34.58,1073704.0,29.0941,29.1614,29.0604,29.0773,1073704.0
2018-04-05 15:30:00,34.58,34.75,34.55,34.58,3326808.0,29.0773,29.2202,29.052,29.0773,3326808.0
2018-04-06 09:30:00,34.25,34.53,34.22,34.47,1322200.0,28.7998,29.0352,28.7746,28.9848,1322200.0
2018-04-06 10:00:00,34.46,34.5,34.36,34.38,998533.0,28.9764,29.01,28.8923,28.9091,998533.0
2018-04-06 10:30:00,34.37,34.41,34.27,34.33,1970540.0,28.9007,28.9343,28.8166,28.867,1970540.0
2018-04-06 11:00:00,34.33,34.4,34.24,34.36,2316198.0,28.867,28.9259,28.7914,28.8923,2316198.0
2018-04-06 11:30:00,34.35,34.41,34.3,34.37,1160388.0,28.8839,28.9343,28.8418,28.9007,1160388.0
2018-04-06 12:00:00,34.36,34.36,34.27,34.3,1099014.0,28.8923,28.8923,28.8166,28.8418,1099014.0
2018-04-06 12:30:00,34.3,34.48,34.29,34.44,1273101.0,28.8418,28.9932,28.8334,28.9595,1273101.0
2018-04-06 13:00:00,34.44,34.44,34.31,34.33,787574.0,28.9595,28.9595,28.8502,28.867,787574.0
2018-04-06 13:30:00,34.32,34.38,34.21,34.22,2169058.0,28.8586,28.9091,28.7661,28.7746,2169058.0
2018-04-06 14:00:00,34.21,34.22,34.04,34.12,2982477.0,28.7661,28.7746,28.6232,28.6905,2982477.0
2018-04-06 14:30:00,34.12,34.14,33.93,33.97,2556865.0,28.6905,28.7073,28.5307,28.5643,2556865.0
2018-04-06 15:00:00,33.97,34.05,33.86,33.96,1597186.0,28.5643,28.6316,28.4718,28.5559,1597186.0
2018-04-06 15:30:00,33.96,34.18,33.94,34.11,7516602.0,28.5559,28.7409,28.5391,28.6821,7516602.0
2018-04-09 09:30:00,34.39,34.4,33.99,34.22,1758471.0,28.9175,28.9259,28.5812,28.7746,1758471.0
2018-04-09 10:00:00,34.22,34.31,34.18,34.31,1063737.0,28.7746,28.8502,28.7409,28.8502,1063737.0
2018-04-09 10:30:00,34.3,34.39,34.29,34.35,917031.0,28.8418,28.9175,28.8334,28.8839,917031.0
2018-04-09 11:00:00,34.35,34.43,34.26,34.36,1097858.0,28.8839,28.9511,28.8082,28.8923,1097858.0
2018-04-09 11:30:00,34.36,34.49,34.33,34.45,863935.0,28.8923,29.0016,28.867,28.968,863935.0
2018-04-09 12:00:00,34.45,34.56,34.39,34.43,972506.0,28.968,29.0604,28.9175,28.9511,972506.0
2018-04-09 12:30:00,34.43,34.46,34.35,34.45,876723.0,28.9511,28.9764,28.8839,28.968,876723.0
2018-04-09 13:00:00,34.46,34.51,34.38,34.41,657606.0,28.9764,29.0184,28.9091,28.9343,657606.0
2018-04-09 13:30:00,34.41,34.45,34.32,34.4,1057824.0,28.9343,28.968,28.8586,28.9259,1057824.0
2018-04-09 14:00:00,34.4,34.41,34.3,34.34,832478.0,28.9259,28.9343,28.8418,28.8755,832478.0
2018-04-09 14:30:00,34.34,34.38,34.25,34.28,1134085.0,28.8755,28.9091,28.7998,28.825,1134085.0
2018-04-09 15:00:00,34.29,34.32,34.17,34.19,884402.0,28.8334,28.8586,28.7325,28.7493,884402.0
2018-04-09 15:30:00,34.19,34.21,33.91,33.94,2673940.0,28.7493,28.7661,28.5139,28.5391,2673940.0
2018-04-10 09:30:00,34.23,34.4,34.0,34.0,1534244.0,28.783,28.9259,28.5896,28.5896,1534244.0
2018-04-10 10:00:00,34.01,34.11,33.88,34.03,1462932.0,28.598,28.6821,28.4887,28.6148,1462932.0
2018-04-10 10:30:00,34.04,34.04,33.84,33.9,1487696.0,28.6232,28.6232,28.455,28.5055,1487696.0
2018-04-10 11:00:00,33.91,33.98,33.82,33.89,1390497.0,28.5139,28.5727,28.4382,28.4971,1390497.0
2018-04-10 11:30:00,33.89,33.96,33.72,33.84,1163011.0,28.4971,28.5559,28.3541,28.455,1163011.0
2018-04-10 12:00:00,33.85,33.93,33.58,33.59,1402697.0,28.4634,28.5307,28.2364,28.2448,1402697.0
2018-04-10 12:30:00,33.6,33.81,33.59,33.75,1163752.0,28.2532,28.4298,28.2448,28.3793,1163752.0
2018-04-10 13:00:00,33.75,33.81,33.66,33.7,1541200.0,28.3793,28.4298,28.3037,28.3373,1541200.0
2018-04-10 13:30:00,33.71,33.82,33.65,33.8,1179430.0,28.3457,28.4382,28.2953,28.4214,1179430.0
2018-04-10 14:00:00,33.8,33.85,33.72,33.76,3059986.0,28.4214,28.4634,28.3541,28.3878,3059986.0
2018-04-10 14:30:00,33.76,33.76,33.54,33.65,2626923.0,28.3878,28.3878,28.2028,28.2953,2626923.0
2018-04-10 15:00:00,33.65,33.83,33.64,33.8,2491621.0,28.2953,28.4466,28.2868,28.4214,2491621.0
2018-04-10 15:30:00,33.8,33.86,33.75,33.86,3229546.0,28.4214,28.4718,28.3793,28.4718,3229546.0
2018-04-11 09:30:00,33.59,33.88,33.54,33.86,2060201.0,28.2448,28.4887,28.2028,28.4718,2060201.0
2018-04-11 10:00:00,33.86,33.91,33.69,33.91,1135107.0,28.4718,28.5139,28.3289,28.5139,1135107.0
2018-04-11 10:30:00,33.91,33.97,33.8,33.8,801535.0,28.5139,28.5643,28.4214,28.4214,801535.0
2018-04-11 11:00:00,33.8,33.95,33.77,33.94,1343823.0,28.4214,28.5475,28.3962,28.5391,1343823.0
2018-04-11 11:30:00,33.94,34.01,33.9,33.97,795596.0,28.5391,28.598,28.5055,28.5643,795596.0
2018-04-11 12:00:00,33.97,34.07,33.97,33.98,1047085.0,28.5643,28.6484,28.5643,28.5727,1047085.0
2018-04-11 12:30:00,33.98,33.99,33.89,33.93,915709.0,28.5727,28.5812,28.4971,28.5307,915709.0
2018-04-11 13:00:00,33.93,33.97,33.88,33.94,1406284.0,28.5307,28.5643,28.4887,28.5391,1406284.0
2018-04-11 13:30:00,33.95,33.95,33.83,33.91,1431378.0,28.5475,28.5475,28.4466,28.5139,1431378.0
2018-04-11 14:00:00,33.91,33.91,33.75,33.81,1339514.0,28.5139,28.5139,28.3793,28.4298,1339514.0
2018-04-11 14:30:00,33.82,33.87,33.72,33.77,1580971.0,28.4382,28.4802,28.3541,28.3962,1580971.0
2018-04-11 15:00:00,33.77,33.82,33.64,33.7,1019859.0,28.3962,28.4382,28.2868,28.3373,1019859.0
2018-04-11 15:30:00,33.7,33.73,33.55,33.57,3422621.0,28.3373,28.3625,28.2112,28.228,3422621.0
2018-04-12 09:30:00,33.77,33.89,33.64,33.73,1682128.0,28.3962,28.4971,28.2868,28.3625,1682128.0
2018-04-12 10:00:00,33.73,33.81,33.57,33.58,1068202.0,28.3625,28.4298,28.228,28.2364,1068202.0
2018-04-12 10:30:00,33.59,33.59,33.32,33.33,1340141.0,28.2448,28.2448,28.0178,28.0262,1340141.0
2018-04-12 11:00:00,33.33,33.36,33.27,33.3,1293876.0,28.0262,28.0514,27.9757,28.001,1293876.0
2018-04-12 11:30:00,33.3,33.34,33.17,33.21,1812242.0,28.001,28.0346,27.8916,27.9253,1812242.0
2018-04-12 12:00:00,33.2,33.28,33.16,33.21,1899795.0,27.9169,27.9841,27.8832,27.9253,1899795.0
2018-04-12 12:30:00,33.21,33.31,33.16,33.23,1214654.0,27.9253,28.0094,27.8832,27.9421,1214654.0
2018-04-12 13:00:00,33.24,33.24,32.91,32.93,2274093.0,27.9505,27.9505,27.673,27.6898,2274093.0
2018-04-12 13:30:00,32.93,32.99,32.89,32.91,1408628.0,27.6898,27.7403,27.6562,27.673,1408628.0
2018-04-12 14:00:00,32.91,33.05,32.9,32.99,1727550.0,27.673,27.7907,27.6646,27.7403,1727550.0
2018-04-12 14:30:00,33.0,33.05,32.93,33.05,1686096.0,27.7487,27.7907,27.6898,27.7907,1686096.0
2018-04-12 15:00:00,33.05,33.28,33.04,33.2,4459819.0,27.7907,27.9841,27.7823,27.9169,4459819.0
2018-04-12 15:30:00,33.2,33.24,33.12,33.12,4286715.0,27.9169,27.9505,27.8496,27.8496,4286715.0
2018-04-13 09:30:00,33.24,33.45,33.14,33.2,2346502.0,27.9505,28.1271,27.8664,27.9169,2346502.0
2018-04-13 10:00:00,33.2,33.26,33.03,33.05,1572629.0,27.9169,27.9673,27.7739,27.7907,1572629.0
2018-04-13 10:30:00,33.04,33.09,32.92,32.94,1244354.0,27.7823,27.8244,27.6814,27.6982,1244354.0
2018-04-13 11:00:00,32.94,33.13,32.87,33.07,2285668.0,27.6982,27.858,27.6394,27.8076,2285668.0
2018-04-13 11:30:00,33.07,33.07,32.98,33.02,946374.0,27.8076,27.8076,27.7319,27.7655,946374.0
2018-04-13 12:00:00,33.02,33.1,32.98,33.04,796451.0,27.7655,27.8328,27.7319,27.7823,796451.0
2018-04-13 12:30:00,33.04,33.05,32.97,33.02,868618.0,27.7823,27.7907,27.7235,27.7655,868618.0
2018-04-13 13:00:00,33.02,33.1,33.01,33.09,755372.0,27.7655,27.8328,27.7571,27.8244,755372.0
2018-04-13 13:30:00,33.1,33.15,33.01,33.09,1296895.0,27.8328,27.8748,27.7571,27.8244,1296895.0
2018-04-13 14:00:00,33.09,33.11,33.04,33.09,1066031.0,27.8244,27.8412,27.7823,27.8244,1066031.0
2018-04-13 14:30:00,33.09,33.15,33.06,33.08,1247946.0,27.8244,27.8748,27.7991,27.816,1247946.0
2018-04-13 15:00:00,33.09,33.1,32.99,33.02,1599854.0,27.8244,27.8328,27.7403,27.7655,1599854.0
2018-04-13 15:30:00,33.02,33.11,32.97,33.02,3195768.0,27.7655,27.8412,27.7235,27.7655,3195768.0
2018-04-16 09:30:00,33.34,33.35,32.97,33.05,2103507.0,28.0346,28.043,27.7235,27.7907,2103507.0
2018-04-16 10:00:00,33.05,33.16,33.04,33.1,1364390.0,27.7907,27.8832,27.7823,27.8328,1364390.0
2018-04-16 10:30:00,33.11,33.16,33.05,33.05,1452158.0,27.8412,27.8832,27.7907,27.7907,1452158.0
2018-04-16 11:00:00,33.06,33.25,33.05,33.23,832116.0,27.7991,27.9589,27.7907,27.9421,832116.0
2018-04-16 11:30:00,33.24,33.3,33.2,33.28,651300.0,27.9505,28.001,27.9169,27.9841,651300.0
2018-04-16 12:00:00,33.28,33.37,33.27,33.29,738099.0,27.9841,28.0598,27.9757,27.9925,738099.0
2018-04-16 12:30:00,33.29,33.5,33.29,33.48,663864.0,27.9925,28.1691,27.9925,28.1523,663864.0
2018-04-16 13:00:00,33.47,33.56,33.46,33.54,768267.0,28.1439,28.2196,28.1355,28.2028,768267.0
2018-04-16 13:30:00,33.55,33.75,33.53,33.71,785197.0,28.2112,28.3793,28.1944,28.3457,785197.0
2018-04-16 14:00:00,33.71,33.74,33.58,33.63,683432.0,28.3457,28.3709,28.2364,28.2784,683432.0
2018-04-16 14:30:00,33.63,33.72,33.61,33.69,797737.0,28.2784,28.3541,28.2616,28.3289,797737.0
2018-04-16 15:00:00,33.69,33.7,33.51,33.57,725561.0,28.3289,28.3373,28.1775,28.228,725561.0
2018-04-16 15:30:00,33.57,33.62,33.5,33.52,1766715.0,28.228,28.27,28.1691,28.1859,1766715.0
2018-04-17 09:30:00,33.74,33.85,33.33,33.34,2106897.0,28.3709,28.4634,28.0262,28.0346,2106897.0
2018-04-17 10:00:00,33.33,33.4,33.16,33.24,2539167.0,28.0262,28.085,27.8832,27.9505,2539167.0
2018-04-17 10:30:00,33.24,33.35,33.23,33.23,2220748.0,27.9505,28.043,27.9421,27.9421,2220748.0
2018-04-17 11:00:00,33.24,33.3,33.18,33.27,2763629.0,27.9505,28.001,27.9,27.9757,2763629.0
2018-04-17 11:30:00,33.28,33.29,33.17,33.19,1343632.0,27.9841,27.9925,27.8916,27.9085,1343632.0
2018-04-17 12:00:00,33.19,33.21,33.13,33.16,1036154.0,27.9085,27.9253,27.858,27.8832,1036154.0
2018-04-17 12:30:00,33.16,33.21,33.07,33.1,1259607.0,27.8832,27.9253,27.8076,27.8328,1259607.0
2018-04-17 13:00:00,33.1,33.21,33.05,33.19,2686914.0,27.8328,27.9253,27.7907,27.9085,2686914.0
2018-04-17 13:30:00,33.19,33.21,33.16,33.16,1645688.0,27.9085,27.9253,27.8832,27.8832,1645688.0
2018-04-17 14:00:00,33.17,33.23,33.09,33.15,1467279.0,27.8916,27.9421,27.8244,27.8748,1467279.0
2018-04-17 14:30:00,33.15,33.23,33.13,33.2,2092074.0,27.8748,27.9421,27.858,27.9169,2092074.0
2018-04-17 15:00:00,33.19,33.27,33.17,33.23,1901137.0,27.9085,27.9757,27.8916,27.9421,1901137.0
2018-04-17 15:30:00,33.23,33.33,33.21,33.27,6732573.0,27.9421,28.0262,27.9253,27.9757,6732573.0
2018-04-18 09:30:00,33.29,33.46,33.21,33.28,2850332.0,27.9925,28.1355,27.9253,27.9841,2850332.0
2018-04-18 10:00:00,33.29,33.46,33.19,33.41,1971771.0,27.9925,28.1355,27.9085,28.0934,1971771.0
2018-04-18 10:30:00,33.41,33.44,33.33,33.34,1281145.0,28.0934,28.1187,28.0262,28.0346,1281145.0
2018-04-18 11:00:00,33.35,33.36,33.32,33.35,1083157.0,28.043,28.0514,28.0178,28.043,1083157.0
2018-04-18 11:30:00,33.35,33.37,33.33,33.34,1063637.0,28.043,28.0598,28.0262,28.0346,1063637.0
2018-04-18 12:00:00,33.34,33.4,33.32,33.38,812095.0,28.0346,28.085,28.0178,28.0682,812095.0
2018-04-18 12:30:00,33.37,33.46,33.36,33.4,1028787.0,28.0598,28.1355,28.0514,28.085,1028787.0
2018-04-18 13:00:00,33.41,33.43,33.37,33.42,804422.0,28.0934,28.1103,28.0598,28.1019,804422.0
2018-04-18 13:30:00,33.41,33.42,33.34,33.35,1162685.0,28.0934,28.1019,28.0346,28.043,1162685.0
2018-04-18 14:00:00,33.35,33.53,33.33,33.52,1857192.0,28.043,28.1944,28.0262,28.1859,1857192.0
2018-04-18 14:30:00,33.52,33.55,33.47,33.47,1463670.0,28.1859,28.2112,28.1439,28.1439,1463670.0
2018-04-18 15:00:00,33.47,33.5,33.38,33.46,1586846.0,28.1439,28.1691,28.0682,28.1355,1586846.0
2018-04-18 15:30:00,33.46,33.47,33.26,33.27,3229849.0,28.1355,28.1439,27.9673,27.9757,3229849.0
2018-04-19 09:30:00,33.24,33.34,33.07,33.25,1893648.0,27.9505,28.0346,27.8076,27.9589,1893648.0
2018-04-19 10:00:00,33.25,33.54,33.23,33.54,2030993.0,27.9589,28.2028,27.9421,28.2028,2030993.0
2018-04-19 10:30:00,33.53,33.76,33.5,33.71,1878224.0,28.1944,28.3878,28.1691,28.3457,1878224.0
2018-04-19 11:00:00,33.7,33.71,33.54,33.65,1068289.0,28.3373,28.3457,28.2028,28.2953,1068289.0
2018-04-19 11:30:00,33.65,33.65,33.5,33.51,2016130.0,28.2953,28.2953,28.1691,28.1775,2016130.0
2018-04-19 12:00:00,33.51,33.62,33.51,33.54,810423.0,28.1775,28.27,28.1775,28.2028,810423.0
2018-04-19 12:30:00,33.54,33.58,33.47,33.47,646806.0,28.2028,28.2364,28.1439,28.1439,646806.0
2018-04-19 13:00:00,33.47,33.48,33.36,33.4,1315737.0,28.1439,28.1523,28.0514,28.085,1315737.0
2018-04-19 13:30:00,33.4,33.5,33.4,33.49,596012.0,28.085,28.1691,28.085,28.1607,596012.0
2018-04-19 14:00:00,33.49,33.54,33.37,33.38,551215.0,28.1607,28.2028,28.0598,28.0682,551215.0
2018-04-19 14:30:00,33.38,33.49,33.37,33.47,1394772.0,28.0682,28.1607,28.0598,28.1439,1394772.0
2018-04-19 15:00:00,33.48,33.54,33.37,33.4,990004.0,28.1523,28.2028,28.0598,28.085,990004.0
2018-04-19 15:30:00,33.39,33.54,33.38,33.49,2679639.0,28.0766,28.2028,28.0682,28.1607,2679639.0
2018-04-20 09:30:00,33.55,33.8,33.51,33.67,3340346.0,28.2112,28.4214,28.1775,28.3121,3340346.0
2018-04-20 10:00:00,33.68,33.68,33.52,33.57,1146120.0,28.3205,28.3205,28.1859,28.228,1146120.0
2018-04-20 10:30:00,33.57,33.57,33.36,33.4,1103346.0,28.228,28.228,28.0514,28.085,1103346.0
2018-04-20 11:00:00,33.4,33.48,33.38,33.38,1154757.0,28.085,28.1523,28.0682,28.0682,1154757.0
2018-04-20 11:30:00,33.38,33.47,33.3,33.34,1340506.0,28.0682,28.1439,28.001,28.0346,1340506.0
2018-04-20 12:00:00,33.33,33.34,33.24,33.26,878870.0,28.0262,28.0346,27.9505,27.9673,878870.0
2018-04-20 12:30:00,33.26,33.26,33.14,33.16,656218.0,27.9673,27.9673,27.8664,27.8832,656218.0
2018-04-20 13:00:00,33.16,33.34,33.11,33.32,854826.0,27.8832,28.0346,27.8412,28.0178,854826.0
2018-04-20 13:30:00,33.32,33.33,33.24,33.27,584233.0,28.0178,28.0262,27.9505,27.9757,584233.0
2018-04-20 14:00:00,33.27,33.3,33.22,33.25,648576.0,27.9757,28.001,27.9337,27.9589,648576.0
2018-04-20 14:30:00,33.25,33.32,33.22,33.3,982346.0,27.9589,28.0178,27.9337,28.001,982346.0
2018-04-20 15:00:00,33.29,33.31,33.09,33.17,1534806.0,27.9925,28.0094,27.8244,27.8916,1534806.0
2018-04-20 15:30:00,33.16,33.28,33.13,33.21,4603968.0,27.8832,27.9841,27.858,27.9253,4603968.0
2018-04-23 09:30:00,33.24,33.57,33.17,33.5,2099812.0,27.9505,28.228,27.8916,28.1691,2099812.0
2018-04-23 10:00:00,33.51,33.61,33.44,33.55,978868.0,28.1775,28.2616,28.1187,28.2112,978868.0
2018-04-23 10:30:00,33.55,33.58,33.44,33.48,924067.0,28.2112,28.2364,28.1187,28.1523,924067.0
2018-04-23 11:00:00,33.47,33.73,33.46,33.67,1118900.0,28.1439,28.3625,28.1355,28.3121,1118900.0
2018-04-23 11:30:00,33.67,33.69,33.58,33.66,1029296.0,28.3121,28.3289,28.2364,28.3037,1029296.0
2018-04-23 12:00:00,33.66,33.77,33.65,33.72,660225.0,28.3037,28.3962,28.2953,28.3541,660225.0
2018-04-23 12:30:00,33.72,33.77,33.64,33.7,593070.0,28.3541,28.3962,28.2868,28.3373,593070.0
2018-04-23 13:00:00,33.7,33.76,33.65,33.75,568438.0,28.3373,28.3878,28.2953,28.3793,568438.0
2018-04-23 13:30:00,33.74,33.8,33.72,33.8,631427.0,28.3709,28.4214,28.3541,28.4214,631427.0
2018-04-23 14:00:00,33.8,33.8,33.64,33.71,1163590.0,28.4214,28.4214,28.2868,28.3457,1163590.0
2018-04-23 14:30:00,33.72,33.72,33.57,33.63,1128736.0,28.3541,28.3541,28.228,28.2784,1128736.0
2018-04-23 15:00:00,33.63,33.73,33.62,33.72,1027275.0,28.2784,28.3625,28.27,28.3541,1027275.0
2018-04-23 15:30:00,33.72,33.92,33.71,33.86,4254220.0,28.3541,28.5223,28.3457,28.4718,4254220.0
2018-04-24 09:30:00,34.09,34.3,33.86,33.88,1988864.0,28.6652,28.8418,28.4718,28.4887,1988864.0
2018-04-24 10:00:00,33.87,33.98,33.65,33.66,1347223.0,28.4802,28.5727,28.2953,28.3037,1347223.0
2018-04-24 10:30:00,33.66,33.84,33.65,33.66,1416339.0,28.3037,28.455,28.2953,28.3037,1416339.0
2018-04-24 11:00:00,33.65,33.77,33.58,33.75,1740549.0,28.2953,28.3962,28.2364,28.3793,1740549.0
2018-04-24 11:30:00,33.75,33.82,33.69,33.73,1083844.0,28.3793,28.4382,28.3289,28.3625,1083844.0
2018-04-24 12:00:00,33.72,33.79,33.7,33.77,979607.0,28.3541,28.413,28.3373,28.3962,979607.0
2018-04-24 12:30:00,33.78,33.78,33.47,33.47,1130193.0,28.4046,28.4046,28.1439,28.1439,1130193.0
2018-04-24 13:00:00,33.46,33.62,33.46,33.53,1375450.0,28.1355,28.27,28.1355,28.1944,1375450.0
2018-04-24 13:30:00,33.52,33.57,33.44,33.47,1471130.0,28.1859,28.228,28.1187,28.1439,1471130.0
2018-04-24 14:00:00,33.47,33.56,33.32,33.36,1720871.0,28.1439,28.2196,28.0178,28.0514,1720871.0
2018-04-24 14:30:00,33.35,33.48,33.27,33.39,1651151.0,28.043,28.1523,27.9757,28.0766,1651151.0
2018-04-24 15:00:00,33.39,33.57,33.39,33.41,1630283.0,28.0766,28.228,28.0766,28.0934,1630283.0
2018-04-24 15:30:00,33.41,33.42,33.19,33.34,4755777.0,28.0934,28.1019,27.9085,28.0346,4755777.0
2018-04-25 09:30:00,33.18,34.15,33.05,34.11,5191058.0,27.9,28.7157,27.7907,28.6821,5191058.0
2018-04-25 10:00:00,34.11,34.64,33.98,34.39,5469822.0,28.6821,29.1277,28.5727,28.9175,5469822.0
2018-04-25 10:30:00,34.39,34.75,34.29,34.62,3051970.0,28.9175,29.2202,28.8334,29.1109,3051970.0
2018-04-25 11:00:00,34.62,34.78,34.29,34.34,3294549.0,29.1109,29.2454,28.8334,28.8755,3294549.0
2018-04-25 11:30:00,34.35,34.4,34.11,34.4,1726535.0,28.8839,28.9259,28.6821,28.9259,1726535.0
2018-04-25 12:00:00,34.4,34.61,34.34,34.52,1410359.0,28.9259,29.1025,28.8755,29.0268,1410359.0
2018-04-25 12:30:00,34.52,34.52,34.23,34.23,1007566.0,29.0268,29.0268,28.783,28.783,1007566.0
2018-04-25 13:00:00,34.23,34.4,34.16,34.16,1078444.0,28.783,28.9259,28.7241,28.7241,1078444.0
2018-04-25 13:30:00,34.16,34.27,34.07,34.07,1139176.0,28.7241,28.8166,28.6484,28.6484,1139176.0
2018-04-25 14:00:00,34.07,34.11,33.79,33.82,1369247.0,28.6484,28.6821,28.413,28.4382,1369247.0
2018-04-25 14:30:00,33.83,34.02,33.77,34.02,1077271.0,28.4466,28.6064,28.3962,28.6064,1077271.0
2018-04-25 15:00:00,34.02,34.17,34.0,34.17,1618156.0,28.6064,28.7325,28.5896,28.7325,1618156.0
2018-04-25 15:30:00,34.17,34.3,34.0,34.26,5578582.0,28.7325,28.8418,28.5896,28.8082,5578582.0
2018-04-26 09:30:00,34.31,34.48,33.7,33.77,2280660.0,28.8502,28.9932,28.3373,28.3962,2280660.0
2018-04-26 10:00:00,33.78,33.79,33.4,33.48,3027031.0,28.4046,28.413,28.085,28.1523,3027031.0
2018-04-26 10:30:00,33.49,33.51,33.39,33.43,1886024.0,28.1607,28.1775,28.0766,28.1103,1886024.0
2018-04-26 11:00:00,33.42,33.45,33.02,33.12,3472449.0,28.1019,28.1271,27.7655,27.8496,3472449.0
2018-04-26 11:30:00,33.12,33.39,33.09,33.27,1939149.0,27.8496,28.0766,27.8244,27.9757,1939149.0
2018-04-26 12:00:00,33.27,33.36,33.24,33.25,1494370.0,27.9757,28.0514,27.9505,27.9589,1494370.0
2018-04-26 12:30:00,33.25,33.32,33.2,33.3,1487128.0,27.9589,28.0178,27.9169,28.001,1487128.0
2018-04-26 13:00:00,33.29,33.33,33.25,33.28,1487202.0,27.9925,28.0262,27.9589,27.9841,1487202.0
2018-04-26 13:30:00,33.29,33.36,33.19,33.27,1498878.0,27.9925,28.0514,27.9085,27.9757,1498878.0
2018-04-26 14:00:00,33.27,33.36,33.26,33.29,1936861.0,27.9757,28.0514,27.9673,27.9925,1936861.0
2018-04-26 14:30:00,33.29,33.33,33.26,33.26,1674329.0,27.9925,28.0262,27.9673,27.9673,1674329.0
2018-04-26 15:00:00,33.27,33.32,33.24,33.26,2496052.0,27.9757,28.0178,27.9505,27.9673,2496052.0
2018-04-26 15:30:00,33.25,33.43,33.25,33.33,4191361.0,27.9589,28.1103,27.9589,28.0262,4191361.0
2018-04-27 09:30:00,33.07,33.11,31.92,32.41,8547774.0,27.8076,27.8412,26.8406,27.2526,8547774.0
2018-04-27 10:00:00,32.41,32.76,32.39,32.48,4512822.0,27.2526,27.5469,27.2358,27.3114,4512822.0
2018-04-27 10:30:00,32.48,32.52,32.0,32.03,3429239.0,27.3114,27.3451,26.9078,26.933,3429239.0
2018-04-27 11:00:00,32.03,32.28,32.02,32.2,2436378.0,26.933,27.1433,26.9246,27.076,2436378.0
2018-04-27 11:30:00,32.2,32.24,31.98,31.98,3328332.0,27.076,27.1096,26.891,26.891,3328332.0
2018-04-27 12:00:00,31.98,32.26,31.98,32.13,2321755.0,26.891,27.1264,26.891,27.0171,2321755.0
2018-04-27 12:30:00,32.14,32.16,32.04,32.09,1461627.0,27.0255,27.0424,26.9415,26.9835,1461627.0
2018-04-27 13:00:00,32.09,32.42,32.09,32.22,1956367.0,26.9835,27.261,26.9835,27.0928,1956367.0
2018-04-27 13:30:00,32.22,32.29,32.12,32.15,1456476.0,27.0928,27.1517,27.0087,27.034,1456476.0
2018-04-27 14:00:00,32.16,32.16,31.99,32.05,2900185.0,27.0424,27.0424,26.8994,26.9499,2900185.0
2018-04-27 14:30:00,32.05,32.14,31.92,31.98,2460167.0,26.9499,27.0255,26.8406,26.891,2460167.0
2018-04-27 15:00:00,31.98,32.02,31.86,31.89,2552232.0,26.891,26.9246,26.7901,26.8153,2552232.0
2018-04-27 15:30:00,31.89,32.0,31.8,31.81,9227700.0,26.8153,26.9078,26.7396,26.7481,9227700.0
2018-04-30 09:30:00,31.91,32.24,31.77,31.86,3326126.0,26.8321,27.1096,26.7144,26.7901,3326126.0
2018-04-30 10:00:00,31.87,31.9,31.71,31.83,2926925.0,26.7985,26.8237,26.664,26.7649,2926925.0
2018-04-30 10:30:00,31.84,31.86,31.51,31.51,2878513.0,26.7733,26.7901,26.4958,26.4958,2878513.0
2018-04-30 11:00:00,31.52,31.71,31.4,31.61,3268039.0,26.5042,26.664,26.4033,26.5799,3268039.0
2018-04-30 11:30:00,31.61,31.64,31.47,31.53,2320718.0,26.5799,26.6051,26.4622,26.5126,2320718.0
2018-04-30 12:00:00,31.53,31.55,31.42,31.45,1528606.0,26.5126,26.5294,26.4201,26.4453,1528606.0
2018-04-30 12:30:00,31.44,31.51,31.38,31.5,1781559.0,26.4369,26.4958,26.3865,26.4874,1781559.0
2018-04-30 13:00:00,31.5,31.61,31.46,31.6,1678647.0,26.4874,26.5799,26.4538,26.5715,1678647.0
2018-04-30 13:30:00,31.59,31.68,31.59,31.62,1188932.0,26.5631,26.6387,26.5631,26.5883,1188932.0
2018-04-30 14:00:00,31.63,31.66,31.56,31.59,1525020.0,26.5967,26.6219,26.5378,26.5631,1525020.0
2018-04-30 14:30:00,31.59,31.62,31.47,31.49,1555217.0,26.5631,26.5883,26.4622,26.479,1555217.0
2018-04-30 15:00:00,31.48,31.5,31.33,31.37,1832739.0,26.4706,26.4874,26.3444,26.3781,1832739.0
2018-04-30 15:30:00,31.36,31.49,31.35,31.38,4375208.0,26.3697,26.479,26.3613,26.3865,4375208.0
2018-05-01 09:30:00,31.38,31.67,31.26,31.47,2197362.0,26.3865,26.6303,26.2856,26.4622,2197362.0
2018-05-01 10:00:00,31.47,31.55,31.41,31.52,1047442.0,26.4622,26.5294,26.4117,26.5042,1047442.0
2018-05-01 10:30:00,31.51,31.51,31.3,31.31,937239.0,26.4958,26.4958,26.3192,26.3276,937239.0
2018-05-01 11:00:00,31.31,31.41,31.21,31.36,1085719.0,26.3276,26.4117,26.2435,26.3697,1085719.0
2018-05-01 11:30:00,31.35,31.46,31.3,31.3,1010586.0,26.3613,26.4538,26.3192,26.3192,1010586.0
2018-05-01 12:00:00,31.3,31.43,31.27,31.36,749605.0,26.3192,26.4285,26.294,26.3697,749605.0
2018-05-01 12:30:00,31.35,31.39,31.32,31.38,752477.0,26.3613,26.3949,26.336,26.3865,752477.0
2018-05-01 13:00:00,31.37,31.4,31.35,31.38,962002.0,26.3781,26.4033,26.3613,26.3865,962002.0
2018-05-01 13:30:00,31.38,31.63,31.37,31.62,1153647.0,26.3865,26.5967,26.3781,26.5883,1153647.0
2018-05-01 14:00:00,31.62,31.65,31.47,31.6,1413619.0,26.5883,26.6135,26.4622,26.5715,1413619.0
2018-05-01 14:30:00,31.61,31.73,31.58,31.64,1425235.0,26.5799,26.6808,26.5547,26.6051,1425235.0
2018-05-01 15:00:00,31.64,31.76,31.62,31.72,1770384.0,26.6051,26.706,26.5883,26.6724,1770384.0
2018-05-01 15:30:00,31.72,32.11,31.7,32.05,6197951.0,26.6724,27.0003,26.6556,26.9499,6197951.0
2018-05-02 09:30:00,31.99,32.0,31.41,31.5,1874110.0,26.8994,26.9078,26.4117,26.4874,1874110.0
2018-05-02 10:00:00,31.5,31.81,31.49,31.72,1187209.0,26.4874,26.7481,26.479,26.6724,1187209.0
2018-05-02 10:30:00,31.72,31.74,31.64,31.69,679787.0,26.6724,26.6892,26.6051,26.6472,679787.0
2018-05-02 11:00:00,31.69,31.96,31.68,31.91,776408.0,26.6472,26.8742,26.6387,26.8321,776408.0
2018-05-02 11:30:00,31.9,31.94,31.59,31.66,1565958.0,26.8237,26.8574,26.5631,26.6219,1565958.0
2018-05-02 12:00:00,31.67,31.75,31.59,31.64,792084.0,26.6303,26.6976,26.5631,26.6051,792084.0
2018-05-02 12:30:00,31.63,31.64,31.47,31.52,714397.0,26.5967,26.6051,26.4622,26.5042,714397.0
2018-05-02 13:00:00,31.52,31.67,31.51,31.63,625796.0,26.5042,26.6303,26.4958,26.5967,625796.0
2018-05-02 13:30:00,31.63,31.65,31.58,31.6,667120.0,26.5967,26.6135,26.5547,26.5715,667120.0
2018-05-02 14:00:00,31.6,31.76,31.58,31.61,874599.0,26.5715,26.706,26.5547,26.5799,874599.0
2018-05-02 14:30:00,31.6,31.64,31.49,31.52,796282.0,26.5715,26.6051,26.479,26.5042,796282.0
2018-05-02 15:00:00,31.53,31.58,31.41,31.44,1207403.0,26.5126,26.5547,26.4117,26.4369,1207403.0
2018-05-02 15:30:00,31.43,31.45,31.18,31.31,3327970.0,26.4285,26.4453,26.2183,26.3276,3327970.0
2018-05-03 09:30:00,31.15,31.26,30.94,31.06,2392762.0,26.1931,26.2856,26.0165,26.1174,2392762.0
2018-05-03 10:00:00,31.06,31.15,30.55,30.64,2468824.0,26.1174,26.1931,25.6886,25.7642,2468824.0
2018-05-03 10:30:00,30.64,30.86,30.59,30.65,1979014.0,25.7642,25.9492,25.7222,25.7726,1979014.0
2018-05-03 11:00:00,30.66,30.74,30.56,30.66,1508834.0,25.7811,25.8483,25.697,25.7811,1508834.0
2018-05-03 11:30:00,30.66,30.82,30.61,30.73,1305738.0,25.7811,25.9156,25.739,25.8399,1305738.0
2018-05-03 12:00:00,30.73,30.78,30.65,30.65,981345.0,25.8399,25.882,25.7726,25.7726,981345.0
2018-05-03 12:30:00,30.65,31.08,30.65,31.06,1129155.0,25.7726,26.1342,25.7726,26.1174,1129155.0
2018-05-03 13:00:00,31.07,31.08,30.9,30.96,816057.0,26.1258,26.1342,25.9829,26.0333,816057.0
2018-05-03 13:30:00,30.96,31.16,30.95,31.08,835007.0,26.0333,26.2015,26.0249,26.1342,835007.0
2018-05-03 14:00:00,31.08,31.1,30.98,31.04,768371.0,26.1342,26.151,26.0501,26.1006,768371.0
2018-05-03 14:30:00,31.05,31.12,30.94,30.96,1074863.0,26.109,26.1679,26.0165,26.0333,1074863.0
2018-05-03 15:00:00,30.95,31.03,30.9,31.01,1146715.0,26.0249,26.0922,25.9829,26.0754,1146715.0
2018-05-03 15:30:00,31.01,31.05,30.93,31.0,2225779.0,26.0754,26.109,26.0081,26.067,2225779.0
2018-05-04 09:30:00,30.99,31.55,30.96,31.53,1551210.0,26.0585,26.5294,26.0333,26.5126,1551210.0
2018-05-04 10:00:00,31.52,31.74,31.49,31.68,1344456.0,26.5042,26.6892,26.479,26.6387,1344456.0
2018-05-04 10:30:00,31.69,31.86,31.64,31.75,1080279.0,26.6472,26.7901,26.6051,26.6976,1080279.0
2018-05-04 11:00:00,31.75,31.89,31.73,31.88,1132523.0,26.6976,26.8153,26.6808,26.8069,1132523.0
2018-05-04 11:30:00,31.88,31.96,31.83,31.95,877653.0,26.8069,26.8742,26.7649,26.8658,877653.0
2018-05-04 12:00:00,31.94,31.97,31.86,31.9,662309.0,26.8574,26.8826,26.7901,26.8237,662309.0
2018-05-04 12:30:00,31.91,31.95,31.88,31.9,767300.0,26.8321,26.8658,26.8069,26.8237,767300.0
2018-05-04 13:00:00,31.89,31.91,31.84,31.86,663902.0,26.8153,26.8321,26.7733,26.7901,663902.0
2018-05-04 13:30:00,31.85,31.89,31.81,31.86,819843.0,26.7817,26.8153,26.7481,26.7901,819843.0
2018-05-04 14:00:00,31.86,31.91,31.83,31.91,727931.0,26.7901,26.8321,26.7649,26.8321,727931.0
2018-05-04 14:30:00,31.91,31.98,31.89,31.96,815639.0,26.8321,26.891,26.8153,26.8742,815639.0
2018-05-04 15:00:00,31.97,32.05,31.92,31.96,1126471.0,26.8826,26.9499,26.8406,26.8742,1126471.0
2018-05-04 15:30:00,31.96,31.98,31.86,31.95,6212217.0,26.8742,26.891,26.7901,26.8658,6212217.0
2018-05-07 09:30:00,32.03,32.1,31.84,32.01,1547810.0,26.933,26.9919,26.7733,26.9162,1547810.0
2018-05-07 10:00:00,32.01,32.11,31.88,31.93,724430.0,26.9162,27.0003,26.8069,26.849,724430.0
2018-05-07 10:30:00,31.94,31.98,31.82,31.94,734890.0,26.8574,26.891,26.7565,26.8574,734890.0
2018-05-07 11:00:00,31.94,32.13,31.87,32.13,924601.0,26.8574,27.0171,26.7985,27.0171,924601.0
2018-05-07 11:30:00,32.13,32.14,32.09,32.13,650495.0,27.0171,27.0255,26.9835,27.0171,650495.0
2018-05-07 12:00:00,32.13,32.13,32.06,32.09,537107.0,27.0171,27.0171,26.9583,26.9835,537107.0
2018-05-07 12:30:00,32.09,32.19,32.06,32.09,611968.0,26.9835,27.0676,26.9583,26.9835,611968.0
2018-05-07 13:00:00,32.09,32.11,32.03,32.08,441130.0,26.9835,27.0003,26.933,26.9751,441130.0
2018-05-07 13:30:00,32.09,32.14,32.07,32.14,656073.0,26.9835,27.0255,26.9667,27.0255,656073.0
2018-05-07 14:00:00,32.13,32.23,32.13,32.23,435680.0,27.0171,27.1012,27.0171,27.1012,435680.0
2018-05-07 14:30:00,32.23,32.3,32.17,32.2,757721.0,27.1012,27.1601,27.0508,27.076,757721.0
2018-05-07 15:00:00,32.2,32.28,32.19,32.25,1698774.0,27.076,27.1433,27.0676,27.118,1698774.0
2018-05-07 15:30:00,32.25,32.41,32.22,32.38,4234637.0,27.118,27.2526,27.0928,27.2274,4234637.0
2018-05-08 09:30:00,31.51,32.02,31.37,31.4,6962020.0,26.4958,26.9246,26.3781,26.4033,6962020.0
2018-05-08 10:00:00,31.39,31.55,31.15,31.16,4913905.0,26.3949,26.5294,26.1931,26.2015,4913905.0
2018-05-08 10:30:00,31.17,31.31,30.96,30.96,3042815.0,26.2099,26.3276,26.0333,26.0333,3042815.0
2018-05-08 11:00:00,30.95,31.02,30.84,30.96,3179180.0,26.0249,26.0838,25.9324,26.0333,3179180.0
2018-05-08 11:30:00,30.95,31.06,30.87,30.95,3015953.0,26.0249,26.1174,25.9576,26.0249,3015953.0
2018-05-08 12:00:00,30.96,31.01,30.85,30.9,1893661.0,26.0333,26.0754,25.9408,25.9829,1893661.0
2018-05-08 12:30:00,30.9,30.94,30.63,30.65,2702472.0,25.9829,26.0165,25.7558,25.7726,2702472.0
2018-05-08 13:00:00,30.64,30.76,30.59,30.73,1640601.0,25.7642,25.8651,25.7222,25.8399,1640601.0
2018-05-08 13:30:00,30.73,30.83,30.69,30.76,1956133.0,25.8399,25.924,25.8063,25.8651,1956133.0
2018-05-08 14:00:00,30.76,30.86,30.7,30.81,2039291.0,25.8651,25.9492,25.8147,25.9072,2039291.0
2018-05-08 14:30:00,30.8,30.84,30.7,30.71,2571767.0,25.8988,25.9324,25.8147,25.8231,2571767.0
2018-05-08 15:00:00,30.71,30.76,30.61,30.68,2495161.0,25.8231,25.8651,25.739,25.7979,2495161.0
2018-05-08 15:30:00,30.68,30.7,30.52,30.59,8702425.0,25.7979,25.8147,25.6633,25.7222,8702425.0
2018-05-09 09:30:00,30.57,30.8,30.43,30.76,4071334.0,25.7054,25.8988,25.5877,25.8651,4071334.0
2018-05-09 10:00:00,30.76,30.83,30.66,30.73,1768424.0,25.8651,25.924,25.7811,25.8399,1768424.0
2018-05-09 10:30:00,30.73,30.91,30.68,30.69,1641467.0,25.8399,25.9913,25.7979,25.8063,1641467.0
2018-05-09 11:00:00,30.69,30.7,30.46,30.5,991664.0,25.8063,25.8147,25.6129,25.6465,991664.0
2018-05-09 11:30:00,30.5,30.56,30.46,30.55,982386.0,25.6465,25.697,25.6129,25.6886,982386.0
2018-05-09 12:00:00,30.56,30.71,30.55,30.67,1146228.0,25.697,25.8231,25.6886,25.7895,1146228.0
2018-05-09 12:30:00,30.67,30.88,30.64,30.83,1087461.0,25.7895,25.966,25.7642,25.924,1087461.0
2018-05-09 13:00:00,30.84,30.92,30.79,30.92,1266733.0,25.9324,25.9997,25.8904,25.9997,1266733.0
2018-05-09 13:30:00,30.92,30.97,30.87,30.91,865848.0,25.9997,26.0417,25.9576,25.9913,865848.0
2018-05-09 14:00:00,30.91,30.92,30.74,30.74,1183587.0,25.9913,25.9997,25.8483,25.8483,1183587.0
2018-05-09 14:30:00,30.74,30.84,30.62,30.84,1690732.0,25.8483,25.9324,25.7474,25.9324,1690732.0
2018-05-09 15:00:00,30.83,30.83,30.72,30.76,1223822.0,25.924,25.924,25.8315,25.8651,1223822.0
2018-05-09 15:30:00,30.76,30.78,30.71,30.72,2623685.0,25.8651,25.882,25.8231,25.8315,2623685.0
2018-05-10 09:30:00,30.71,30.96,30.7,30.93,1982472.0,25.8231,26.0333,25.8147,26.0081,1982472.0
2018-05-10 10:00:00,30.93,31.02,30.86,30.92,1181927.0,26.0081,26.0838,25.9492,25.9997,1181927.0
2018-05-10 10:30:00,30.92,31.15,30.92,31.13,1363150.0,25.9997,26.1931,25.9997,26.1763,1363150.0
2018-05-10 11:00:00,31.14,31.25,31.11,31.21,1209667.0,26.1847,26.2772,26.1594,26.2435,1209667.0
2018-05-10 11:30:00,31.21,31.25,31.18,31.25,1520125.0,26.2435,26.2772,26.2183,26.2772,1520125.0
2018-05-10 12:00:00,31.25,31.29,31.21,31.25,740339.0,26.2772,26.3108,26.2435,26.2772,740339.0
2018-05-10 12:30:00,31.25,31.35,31.23,31.35,721924.0,26.2772,26.3613,26.2604,26.3613,721924.0
2018-05-10 13:00:00,31.35,31.49,31.34,31.42,1012322.0,26.3613,26.479,26.3528,26.4201,1012322.0
2018-05-10 13:30:00,31.42,31.48,31.37,31.48,984377.0,26.4201,26.4706,26.3781,26.4706,984377.0
2018-05-10 14:00:00,31.48,31.56,31.46,31.52,806425.0,26.4706,26.5378,26.4538,26.5042,806425.0
2018-05-10 14:30:00,31.51,31.57,31.47,31.55,1459184.0,26.4958,26.5462,26.4622,26.5294,1459184.0
2018-05-10 15:00:00,31.55,31.58,31.51,31.55,1487593.0,26.5294,26.5547,26.4958,26.5294,1487593.0
2018-05-10 15:30:00,31.56,31.64,31.5,31.56,2820832.0,26.5378,26.6051,26.4874,26.5378,2820832.0
2018-05-11 09:30:00,31.54,31.88,31.51,31.75,2001944.0,26.521,26.8069,26.4958,26.6976,2001944.0
2018-05-11 10:00:00,31.75,31.8,31.67,31.71,1664307.0,26.6976,26.7396,26.6303,26.664,1664307.0
2018-05-11 10:30:00,31.7,31.73,31.63,31.69,1312254.0,26.6556,26.6808,26.5967,26.6472,1312254.0
2018-05-11 11:00:00,31.69,31.73,31.66,31.7,570488.0,26.6472,26.6808,26.6219,26.6556,570488.0
2018-05-11 11:30:00,31.7,31.74,31.66,31.7,578189.0,26.6556,26.6892,26.6219,26.6556,578189.0
2018-05-11 12:00:00,31.71,31.72,31.53,31.56,659958.0,26.664,26.6724,26.5126,26.5378,659958.0
2018-05-11 12:30:00,31.56,31.7,31.55,31.67,503115.0,26.5378,26.6556,26.5294,26.6303,503115.0
2018-05-11 13:00:00,31.67,31.72,31.65,31.69,493596.0,26.6303,26.6724,26.6135,26.6472,493596.0
2018-05-11 13:30:00,31.7,31.75,31.67,31.71,623635.0,26.6556,26.6976,26.6303,26.664,623635.0
2018-05-11 14:00:00,31.72,31.81,31.69,31.76,546183.0,26.6724,26.7481,26.6472,26.706,546183.0
2018-05-11 14:30:00,31.76,31.8,31.74,31.78,629108.0,26.706,26.7396,26.6892,26.7228,629108.0
2018-05-11 15:00:00,31.78,31.86,31.77,31.85,677170.0,26.7228,26.7901,26.7144,26.7817,677170.0
2018-05-11 15:30:00,31.85,31.95,31.83,31.91,2368540.0,26.7817,26.8658,26.7649,26.8321,2368540.0
2018-05-14 09:30:00,31.86,32.11,31.8,32.08,1948921.0,26.7901,27.0003,26.7396,26.9751,1948921.0
2018-05-14 10:00:00,32.09,32.25,32.08,32.23,1242040.0,26.9835,27.118,26.9751,27.1012,1242040.0
2018-05-14 10:30:00,32.23,32.24,32.07,32.11,847523.0,27.1012,27.1096,26.9667,27.0003,847523.0
2018-05-14 11:00:00,32.1,32.18,32.08,32.09,687583.0,26.9919,27.0592,26.9751,26.9835,687583.0
2018-05-14 11:30:00,32.09,32.11,32.05,32.1,720143.0,26.9835,27.0003,26.9499,26.9919,720143.0
2018-05-14 12:00:00,32.09,32.12,32.07,32.1,684016.0,26.9835,27.0087,26.9667,26.9919,684016.0
2018-05-14 12:30:00,32.1,32.16,32.09,32.14,980394.0,26.9919,27.0424,26.9835,27.0255,980394.0
2018-05-14 13:00:00,32.15,32.16,32.1,32.15,700629.0,27.034,27.0424,26.9919,27.034,700629.0
2018-05-14 13:30:00,32.15,32.16,32.08,32.1,495923.0,27.034,27.0424,26.9751,26.9919,495923.0
2018-05-14 14:00:00,32.11,32.11,32.07,32.09,578012.0,27.0003,27.0003,26.9667,26.9835,578012.0
2018-05-14 14:30:00,32.09,32.11,32.0,32.02,1036986.0,26.9835,27.0003,26.9078,26.9246,1036986.0
2018-05-14 15:00:00,32.02,32.09,32.02,32.05,1210765.0,26.9246,26.9835,26.9246,26.9499,1210765.0
2018-05-14 15:30:00,32.05,32.15,32.04,32.15,2921855.0,26.9499,27.034,26.9415,27.034,2921855.0
2018-05-15 09:30:00,31.99,32.04,31.81,31.94,2072208.0,26.8994,26.9415,26.7481,26.8574,2072208.0
2018-05-15 10:00:00,31.95,32.0,31.89,31.9,2232571.0,26.8658,26.9078,26.8153,26.8237,2232571.0
2018-05-15 10:30:00,31.91,32.03,31.9,31.96,1219584.0,26.8321,26.933,26.8237,26.8742,1219584.0
2018-05-15 11:00:00,31.97,31.99,31.83,31.84,1380623.0,26.8826,26.8994,26.7649,26.7733,1380623.0
2018-05-15 11:30:00,31.85,31.92,31.8,31.83,2361010.0,26.7817,26.8406,26.7396,26.7649,2361010.0
2018-05-15 12:00:00,31.82,31.85,31.73,31.8,1093802.0,26.7565,26.7817,26.6808,26.7396,1093802.0
2018-05-15 12:30:00,31.8,31.89,31.79,31.83,1129695.0,26.7396,26.8153,26.7312,26.7649,1129695.0
2018-05-15 13:00:00,31.83,31.85,31.75,31.8,1269943.0,26.7649,26.7817,26.6976,26.7396,1269943.0
2018-05-15 13:30:00,31.8,31.82,31.73,31.76,1083391.0,26.7396,26.7565,26.6808,26.706,1083391.0
2018-05-15 14:00:00,31.76,31.85,31.74,31.85,1590835.0,26.706,26.7817,26.6892,26.7817,1590835.0
2018-05-15 14:30:00,31.85,32.0,31.82,31.87,978457.0,26.7817,26.9078,26.7565,26.7985,978457.0
2018-05-15 15:00:00,31.87,31.96,31.86,31.92,1602032.0,26.7985,26.8742,26.7901,26.8406,1602032.0
2018-05-15 15:30:00,31.92,32.03,31.89,32.01,2875459.0,26.8406,26.933,26.8153,26.9162,2875459.0
2018-05-16 09:30:00,32.13,32.35,32.04,32.16,1366491.0,27.0171,27.2021,26.9415,27.0424,1366491.0
2018-05-16 10:00:00,32.17,32.27,32.11,32.24,1020309.0,27.0508,27.1349,27.0003,27.1096,1020309.0
2018-05-16 10:30:00,32.25,32.27,32.19,32.25,1271625.0,27.118,27.1349,27.0676,27.118,1271625.0
2018-05-16 11:00:00,32.25,32.35,32.24,32.26,1619465.0,27.118,27.2021,27.1096,27.1264,1619465.0
2018-05-16 11:30:00,32.26,32.33,32.25,32.32,612486.0,27.1264,27.1853,27.118,27.1769,612486.0
2018-05-16 12:00:00,32.32,32.46,32.32,32.38,833577.0,27.1769,27.2946,27.1769,27.2274,833577.0
2018-05-16 12:30:00,32.38,32.51,32.38,32.49,722925.0,27.2274,27.3367,27.2274,27.3198,722925.0
2018-05-16 13:00:00,32.49,32.58,32.48,32.55,755625.0,27.3198,27.3955,27.3114,27.3703,755625.0
2018-05-16 13:30:00,32.55,32.65,32.53,32.65,617958.0,27.3703,27.4544,27.3535,27.4544,617958.0
2018-05-16 14:00:00,32.65,32.68,32.58,32.58,804204.0,27.4544,27.4796,27.3955,27.3955,804204.0
2018-05-16 14:30:00,32.59,32.68,32.58,32.68,1023422.0,27.4039,27.4796,27.3955,27.4796,1023422.0
2018-05-16 15:00:00,32.68,32.68,32.54,32.55,1413316.0,27.4796,27.4796,27.3619,27.3703,1413316.0
2018-05-16 15:30:00,32.55,32.57,32.53,32.54,3048789.0,27.3703,27.3871,27.3535,27.3619,3048789.0
2018-05-17 09:30:00,32.66,32.81,32.56,32.62,1785199.0,27.4628,27.5889,27.3787,27.4292,1785199.0
2018-05-17 10:00:00,32.63,32.75,32.62,32.63,2030050.0,27.4376,27.5385,27.4292,27.4376,2030050.0
2018-05-17 10:30:00,32.63,32.83,32.6,32.8,2114091.0,27.4376,27.6057,27.4123,27.5805,2114091.0
2018-05-17 11:00:00,32.79,32.85,32.76,32.78,1065179.0,27.5721,27.6226,27.5469,27.5637,1065179.0
2018-05-17 11:30:00,32.77,32.78,32.53,32.58,1663105.0,27.5553,27.5637,27.3535,27.3955,1663105.0
2018-05-17 12:00:00,32.58,32.66,32.53,32.55,1166985.0,27.3955,27.4628,27.3535,27.3703,1166985.0
2018-05-17 12:30:00,32.54,32.59,32.44,32.54,1320737.0,27.3619,27.4039,27.2778,27.3619,1320737.0
2018-05-17 13:00:00,32.53,32.68,32.51,32.65,1415320.0,27.3535,27.4796,27.3367,27.4544,1415320.0
2018-05-17 13:30:00,32.66,32.68,32.46,32.48,1016893.0,27.4628,27.4796,27.2946,27.3114,1016893.0
2018-05-17 14:00:00,32.48,32.55,32.46,32.53,919785.0,27.3114,27.3703,27.2946,27.3535,919785.0
2018-05-17 14:30:00,32.53,32.58,32.52,32.55,562392.0,27.3535,27.3955,27.3451,27.3703,562392.0
2018-05-17 15:00:00,32.54,32.57,32.4,32.41,1329682.0,27.3619,27.3871,27.2442,27.2526,1329682.0
2018-05-17 15:30:00,32.42,32.45,32.38,32.42,2027772.0,27.261,27.2862,27.2274,27.261,2027772.0
2018-05-18 09:30:00,32.45,32.58,32.26,32.58,1892579.0,27.2862,27.3955,27.1264,27.3955,1892579.0
2018-05-18 10:00:00,32.58,32.61,32.42,32.6,1029001.0,27.3955,27.4208,27.261,27.4123,1029001.0
2018-05-18 10:30:00,32.59,32.7,32.55,32.64,1219048.0,27.4039,27.4964,27.3703,27.446,1219048.0
2018-05-18 11:00:00,32.64,32.72,32.59,32.59,995610.0,27.446,27.5132,27.4039,27.4039,995610.0
2018-05-18 11:30:00,32.6,32.72,32.55,32.7,585412.0,27.4123,27.5132,27.3703,27.4964,585412.0
2018-05-18 12:00:00,32.7,32.72,32.65,32.68,809527.0,27.4964,27.5132,27.4544,27.4796,809527.0
2018-05-18 12:30:00,32.68,32.68,32.57,32.63,613280.0,27.4796,27.4796,27.3871,27.4376,613280.0
2018-05-18 13:00:00,32.62,32.64,32.59,32.62,466202.0,27.4292,27.446,27.4039,27.4292,466202.0
2018-05-18 13:30:00,32.62,32.65,32.58,32.62,832634.0,27.4292,27.4544,27.3955,27.4292,832634.0
2018-05-18 14:00:00,32.63,32.72,32.61,32.72,571383.0,27.4376,27.5132,27.4208,27.5132,571383.0
2018-05-18 14:30:00,32.72,32.75,32.7,32.73,718719.0,27.5132,27.5385,27.4964,27.5217,718719.0
2018-05-18 15:00:00,32.73,32.76,32.68,32.73,766225.0,27.5217,27.5469,27.4796,27.5217,766225.0
2018-05-18 15:30:00,32.73,32.76,32.66,32.73,2525346.0,27.5217,27.5469,27.4628,27.5217,2525346.0
2018-05-21 09:30:00,32.77,32.89,32.55,32.57,1465181.0,27.5553,27.6562,27.3703,27.3871,1465181.0
2018-05-21 10:00:00,32.58,32.71,32.53,32.59,1178507.0,27.3955,27.5048,27.3535,27.4039,1178507.0
2018-05-21 10:30:00,32.6,32.65,32.58,32.62,812800.0,27.4123,27.4544,27.3955,27.4292,812800.0
2018-05-21 11:00:00,32.62,32.64,32.37,32.39,1983917.0,27.4292,27.446,27.2189,27.2358,1983917.0
2018-05-21 11:30:00,32.39,32.41,32.2,32.28,1235778.0,27.2358,27.2526,27.076,27.1433,1235778.0
2018-05-21 12:00:00,32.28,32.46,32.25,32.42,1941378.0,27.1433,27.2946,27.118,27.261,1941378.0
2018-05-21 12:30:00,32.42,32.42,32.35,32.38,525779.0,27.261,27.261,27.2021,27.2274,525779.0
2018-05-21 13:00:00,32.38,32.43,32.37,32.4,377409.0,27.2274,27.2694,27.2189,27.2442,377409.0
2018-05-21 13:30:00,32.4,32.41,32.35,32.36,719602.0,27.2442,27.2526,27.2021,27.2105,719602.0
2018-05-21 14:00:00,32.36,32.36,32.26,32.31,619869.0,27.2105,27.2105,27.1264,27.1685,619869.0
2018-05-21 14:30:00,32.31,32.35,32.26,32.34,730247.0,27.1685,27.2021,27.1264,27.1937,730247.0
2018-05-21 15:00:00,32.34,32.35,32.25,32.27,722557.0,27.1937,27.2021,27.118,27.1349,722557.0
2018-05-21 15:30:00,32.27,32.38,32.23,32.34,2473391.0,27.1349,27.2274,27.1012,27.1937,2473391.0
2018-05-22 09:30:00,32.36,32.65,32.31,32.5,1581505.0,27.2105,27.4544,27.1685,27.3283,1581505.0
2018-05-22 10:00:00,32.5,32.63,32.48,32.58,1295064.0,27.3283,27.4376,27.3114,27.3955,1295064.0
2018-05-22 10:30:00,32.58,32.69,32.55,32.57,1020070.0,27.3955,27.488,27.3703,27.3871,1020070.0
2018-05-22 11:00:00,32.56,32.66,32.55,32.65,543368.0,27.3787,27.4628,27.3703,27.4544,543368.0
2018-05-22 11:30:00,32.65,32.71,32.63,32.67,560015.0,27.4544,27.5048,27.4376,27.4712,560015.0
2018-05-22 12:00:00,32.68,32.69,32.56,32.57,513242.0,27.4796,27.488,27.3787,27.3871,513242.0
2018-05-22 12:30:00,32.57,32.58,32.48,32.55,531905.0,27.3871,27.3955,27.3114,27.3703,531905.0
2018-05-22 13:00:00,32.55,32.62,32.54,32.61,371942.0,27.3703,27.4292,27.3619,27.4208,371942.0
2018-05-22 13:30:00,32.61,32.64,32.56,32.57,450742.0,27.4208,27.446,27.3787,27.3871,450742.0
2018-05-22 14:00:00,32.57,32.6,32.54,32.58,382161.0,27.3871,27.4123,27.3619,27.3955,382161.0
2018-05-22 14:30:00,32.57,32.66,32.56,32.6,631879.0,27.3871,27.4628,27.3787,27.4123,631879.0
2018-05-22 15:00:00,32.6,32.63,32.57,32.58,504049.0,27.4123,27.4376,27.3871,27.3955,504049.0
2018-05-22 15:30:00,32.58,32.59,32.44,32.51,2659446.0,27.3955,27.4039,27.2778,27.3367,2659446.0
2018-05-23 09:30:00,31.85,32.05,31.8,31.97,3767171.0,26.7817,26.9499,26.7396,26.8826,3767171.0
2018-05-23 10:00:00,31.98,32.0,31.82,31.94,1587196.0,26.891,26.9078,26.7565,26.8574,1587196.0
2018-05-23 10:30:00,31.94,31.98,31.81,31.82,1372956.0,26.8574,26.891,26.7481,26.7565,1372956.0
2018-05-23 11:00:00,31.82,32.25,31.82,32.02,2413784.0,26.7565,27.118,26.7565,26.9246,2413784.0
2018-05-23 11:30:00,32.02,32.08,31.95,31.96,1329624.0,26.9246,26.9751,26.8658,26.8742,1329624.0
2018-05-23 12:00:00,31.96,32.0,31.9,31.91,972904.0,26.8742,26.9078,26.8237,26.8321,972904.0
2018-05-23 12:30:00,31.91,31.99,31.89,31.96,1144666.0,26.8321,26.8994,26.8153,26.8742,1144666.0
2018-05-23 13:00:00,31.96,32.0,31.84,31.85,1067949.0,26.8742,26.9078,26.7733,26.7817,1067949.0
2018-05-23 13:30:00,31.85,31.9,31.8,31.86,1396510.0,26.7817,26.8237,26.7396,26.7901,1396510.0
2018-05-23 14:00:00,31.86,32.0,31.82,31.96,1591615.0,26.7901,26.9078,26.7565,26.8742,1591615.0
2018-05-23 14:30:00,31.97,31.98,31.89,31.98,1103832.0,26.8826,26.891,26.8153,26.891,1103832.0
2018-05-23 15:00:00,31.98,31.98,31.9,31.95,1728905.0,26.891,26.891,26.8237,26.8658,1728905.0
2018-05-23 15:30:00,31.96,31.96,31.81,31.88,5238748.0,26.8742,26.8742,26.7481,26.8069,5238748.0
2018-05-24 09:30:00,31.74,32.05,31.72,31.81,3128302.0,26.6892,26.9499,26.6724,26.7481,3128302.0
2018-05-24 10:00:00,31.81,31.83,31.38,31.38,1960529.0,26.7481,26.7649,26.3865,26.3865,1960529.0
2018-05-24 10:30:00,31.39,31.49,31.28,31.44,2748410.0,26.3949,26.479,26.3024,26.4369,2748410.0
2018-05-24 11:00:00,31.43,31.57,31.37,31.52,1796868.0,26.4285,26.5462,26.3781,26.5042,1796868.0
2018-05-24 11:30:00,31.52,31.62,31.46,31.6,1158105.0,26.5042,26.5883,26.4538,26.5715,1158105.0
2018-05-24 12:00:00,31.6,31.62,31.55,31.57,1126548.0,26.5715,26.5883,26.5294,26.5462,1126548.0
2018-05-24 12:30:00,31.58,31.6,31.54,31.56,753122.0,26.5547,26.5715,26.521,26.5378,753122.0
2018-05-24 13:00:00,31.56,31.61,31.55,31.57,947671.0,26.5378,26.5799,26.5294,26.5462,947671.0
2018-05-24 13:30:00,31.57,31.58,31.54,31.57,828739.0,26.5462,26.5547,26.521,26.5462,828739.0
2018-05-24 14:00:00,31.58,31.62,31.54,31.58,798426.0,26.5547,26.5883,26.521,26.5547,798426.0
2018-05-24 14:30:00,31.57,31.58,31.49,31.58,1410152.0,26.5462,26.5547,26.479,26.5547,1410152.0
2018-05-24 15:00:00,31.58,31.7,31.54,31.69,1225351.0,26.5547,26.6556,26.521,26.6472,1225351.0
2018-05-24 15:30:00,31.69,31.72,31.55,31.64,3017964.0,26.6472,26.6724,26.5294,26.6051,3017964.0
2018-05-25 09:30:00,31.59,31.8,31.58,31.75,1074915.0,26.5631,26.7396,26.5547,26.6976,1074915.0
2018-05-25 10:00:00,31.75,31.85,31.69,31.76,857585.0,26.6976,26.7817,26.6472,26.706,857585.0
2018-05-25 10:30:00,31.77,31.96,31.76,31.89,715648.0,26.7144,26.8742,26.706,26.8153,715648.0
2018-05-25 11:00:00,31.89,32.0,31.85,31.98,766052.0,26.8153,26.9078,26.7817,26.891,766052.0
2018-05-25 11:30:00,31.98,32.01,31.89,31.91,894874.0,26.891,26.9162,26.8153,26.8321,894874.0
2018-05-25 12:00:00,31.91,31.91,31.73,31.74,679070.0,26.8321,26.8321,26.6808,26.6892,679070.0
2018-05-25 12:30:00,31.74,31.82,31.73,31.77,521623.0,26.6892,26.7565,26.6808,26.7144,521623.0
2018-05-25 13:00:00,31.76,31.82,31.75,31.76,363284.0,26.706,26.7565,26.6976,26.706,363284.0
2018-05-25 13:30:00,31.76,31.76,31.66,31.69,550581.0,26.706,26.706,26.6219,26.6472,550581.0
2018-05-25 14:00:00,31.68,31.74,31.67,31.74,405166.0,26.6387,26.6892,26.6303,26.6892,405166.0
2018-05-25 14:30:00,31.74,31.76,31.66,31.73,688885.0,26.6892,26.706,26.6219,26.6808,688885.0
2018-05-25 15:00:00,31.73,31.8,31.72,31.8,718719.0,26.6808,26.7396,26.6724,26.7396,718719.0
2018-05-25 15:30:00,31.8,31.82,31.74,31.75,1997263.0,26.7396,26.7565,26.6892,26.6976,1997263.0
2018-05-29 09:30:00,31.55,31.7,31.4,31.7,1485479.0,26.5294,26.6556,26.4033,26.6556,1485479.0
2018-05-29 10:00:00,31.7,31.89,31.64,31.88,1328053.0,26.6556,26.8153,26.6051,26.8069,1328053.0
2018-05-29 10:30:00,31.88,31.88,31.67,31.68,1062679.0,26.8069,26.8069,26.6303,26.6387,1062679.0
2018-05-29 11:00:00,31.68,31.68,31.45,31.52,1062194.0,26.6387,26.6387,26.4453,26.5042,1062194.0
2018-05-29 11:30:00,31.52,31.52,31.4,31.42,1142214.0,26.5042,26.5042,26.4033,26.4201,1142214.0
2018-05-29 12:00:00,31.42,31.5,31.4,31.45,1218060.0,26.4201,26.4874,26.4033,26.4453,1218060.0
2018-05-29 12:30:00,31.45,31.64,31.45,31.64,560177.0,26.4453,26.6051,26.4453,26.6051,560177.0
2018-05-29 13:00:00,31.64,31.64,31.46,31.51,583171.0,26.6051,26.6051,26.4538,26.4958,583171.0
2018-05-29 13:30:00,31.52,31.55,31.41,31.5,681633.0,26.5042,26.5294,26.4117,26.4874,681633.0
2018-05-29 14:00:00,31.5,31.57,31.4,31.57,880207.0,26.4874,26.5462,26.4033,26.5462,880207.0
2018-05-29 14:30:00,31.56,31.58,31.4,31.42,812321.0,26.5378,26.5547,26.4033,26.4201,812321.0
2018-05-29 15:00:00,31.41,31.45,31.37,31.42,901145.0,26.4117,26.4453,26.3781,26.4201,901145.0
2018-05-29 15:30:00,31.42,31.58,31.38,31.5,3021199.0,26.4201,26.5547,26.3865,26.4874,3021199.0
2018-05-30 09:30:00,31.68,31.7,31.42,31.45,1038923.0,26.6387,26.6556,26.4201,26.4453,1038923.0
2018-05-30 10:00:00,31.44,31.5,31.36,31.49,905757.0,26.4369,26.4874,26.3697,26.479,905757.0
2018-05-30 10:30:00,31.49,31.59,31.46,31.46,1117579.0,26.479,26.5631,26.4538,26.4538,1117579.0
2018-05-30 11:00:00,31.48,31.53,31.32,31.44,1551970.0,26.4706,26.5126,26.336,26.4369,1551970.0
2018-05-30 11:30:00,31.43,31.5,31.41,31.47,1042657.0,26.4285,26.4874,26.4117,26.4622,1042657.0
2018-05-30 12:00:00,31.47,31.51,31.42,31.5,771217.0,26.4622,26.4958,26.4201,26.4874,771217.0
2018-05-30 12:30:00,31.49,31.5,31.35,31.41,1730507.0,26.479,26.4874,26.3613,26.4117,1730507.0
2018-05-30 13:00:00,31.41,31.52,31.36,31.49,828323.0,26.4117,26.5042,26.3697,26.479,828323.0
2018-05-30 13:30:00,31.5,31.52,31.45,31.47,562037.0,26.4874,26.5042,26.4453,26.4622,562037.0
2018-05-30 14:00:00,31.48,31.54,31.47,31.53,631110.0,26.4706,26.521,26.4622,26.5126,631110.0
2018-05-30 14:30:00,31.52,31.65,31.52,31.58,713928.0,26.5042,26.6135,26.5042,26.5547,713928.0
2018-05-30 15:00:00,31.58,31.6,31.49,31.49,697109.0,26.5547,26.5715,26.479,26.479,697109.0
2018-05-30 15:30:00,31.5,31.52,31.47,31.48,1867470.0,26.4874,26.5042,26.4622,26.4706,1867470.0
2018-05-31 09:30:00,31.55,31.57,31.01,31.05,2330266.0,26.5294,26.5462,26.0754,26.109,2330266.0
2018-05-31 10:00:00,31.06,31.06,30.88,30.92,2784748.0,26.1174,26.1174,25.966,25.9997,2784748.0
2018-05-31 10:30:00,30.93,31.01,30.67,30.82,2940888.0,26.0081,26.0754,25.7895,25.9156,2940888.0
2018-05-31 11:00:00,30.82,30.87,30.74,30.86,1896877.0,25.9156,25.9576,25.8483,25.9492,1896877.0
2018-05-31 11:30:00,30.86,31.1,30.8,30.97,2393901.0,25.9492,26.151,25.8988,26.0417,2393901.0
2018-05-31 12:00:00,30.97,31.0,30.87,30.93,1159228.0,26.0417,26.067,25.9576,26.0081,1159228.0
2018-05-31 12:30:00,30.93,31.02,30.91,31.01,1024664.0,26.0081,26.0838,25.9913,26.0754,1024664.0
2018-05-31 13:00:00,31.02,31.04,30.95,31.0,940184.0,26.0838,26.1006,26.0249,26.067,940184.0
2018-05-31 13:30:00,31.0,31.03,30.96,31.0,937305.0,26.067,26.0922,26.0333,26.067,937305.0
2018-05-31 14:00:00,31.0,31.08,30.97,31.02,1250295.0,26.067,26.1342,26.0417,26.0838,1250295.0
2018-05-31 14:30:00,31.02,31.03,30.95,31.01,895972.0,26.0838,26.0922,26.0249,26.0754,895972.0
2018-05-31 15:00:00,31.01,31.05,30.96,31.03,1131751.0,26.0754,26.109,26.0333,26.0922,1131751.0
2018-05-31 15:30:00,31.03,31.21,30.99,31.18,4941903.0,26.0922,26.2435,26.0585,26.2183,4941903.0
2018-06-01 09:30:00,31.34,31.44,31.21,31.22,1527975.0,26.3528,26.4369,26.2435,26.2519,1527975.0
2018-06-01 10:00:00,31.22,31.44,31.12,31.35,1306182.0,26.2519,26.4369,26.1679,26.3613,1306182.0
2018-06-01 10:30:00,31.35,31.45,31.33,31.37,1464294.0,26.3613,26.4453,26.3444,26.3781,1464294.0
2018-06-01 11:00:00,31.36,31.4,31.22,31.23,663017.0,26.3697,26.4033,26.2519,26.2604,663017.0
2018-06-01 11:30:00,31.23,31.36,31.22,31.32,787018.0,26.2604,26.3697,26.2519,26.336,787018.0
2018-06-01 12:00:00,31.32,31.37,31.28,31.31,786293.0,26.336,26.3781,26.3024,26.3276,786293.0
2018-06-01 12:30:00,31.31,31.36,31.28,31.35,993527.0,26.3276,26.3697,26.3024,26.3613,993527.0
2018-06-01 13:00:00,31.34,31.37,31.31,31.32,705663.0,26.3528,26.3781,26.3276,26.336,705663.0
2018-06-01 13:30:00,31.32,31.36,31.28,31.32,676377.0,26.336,26.3697,26.3024,26.336,676377.0
2018-06-01 14:00:00,31.32,31.37,31.27,31.35,1115216.0,26.336,26.3781,26.294,26.3613,1115216.0
2018-06-01 14:30:00,31.35,31.36,31.3,31.31,678861.0,26.3613,26.3697,26.3192,26.3276,678861.0
2018-06-01 15:00:00,31.31,31.32,31.22,31.23,792066.0,26.3276,26.336,26.2519,26.2604,792066.0
2018-06-01 15:30:00,31.22,31.29,31.2,31.25,2822662.0,26.2519,26.3108,26.2351,26.2772,2822662.0
2018-06-04 09:30:00,31.3,31.51,31.28,31.36,1851830.0,26.3192,26.4958,26.3024,26.3697,1851830.0
2018-06-04 10:00:00,31.36,31.42,31.34,31.38,1485661.0,26.3697,26.4201,26.3528,26.3865,1485661.0
2018-06-04 10:30:00,31.38,31.46,31.35,31.46,847190.0,26.3865,26.4538,26.3613,26.4538,847190.0
2018-06-04 11:00:00,31.46,31.49,31.3,31.36,1153813.0,26.4538,26.479,26.3192,26.3697,1153813.0
2018-06-04 11:30:00,31.36,31.37,31.25,31.26,734903.0,26.3697,26.3781,26.2772,26.2856,734903.0
2018-06-04 12:00:00,31.26,31.31,31.15,31.25,1565161.0,26.2856,26.3276,26.1931,26.2772,1565161.0
2018-06-04 12:30:00,31.26,31.32,31.24,31.3,911070.0,26.2856,26.336,26.2688,26.3192,911070.0
2018-06-04 13:00:00,31.3,31.39,31.26,31.32,1038281.0,26.3192,26.3949,26.2856,26.336,1038281.0
2018-06-04 13:30:00,31.32,31.32,31.23,31.26,624087.0,26.336,26.336,26.2604,26.2856,624087.0
2018-06-04 14:00:00,31.27,31.31,31.23,31.3,1182269.0,26.294,26.3276,26.2604,26.3192,1182269.0
2018-06-04 14:30:00,31.29,31.33,31.23,31.33,1149779.0,26.3108,26.3444,26.2604,26.3444,1149779.0
2018-06-04 15:00:00,31.33,31.42,31.29,31.38,1240928.0,26.3444,26.4201,26.3108,26.3865,1240928.0
2018-06-04 15:30:00,31.39,31.39,31.27,31.28,2380978.0,26.3949,26.3949,26.294,26.3024,2380978.0
2018-06-05 09:30:00,31.26,31.32,31.1,31.19,2222344.0,26.2856,26.336,26.151,26.2267,2222344.0
2018-06-05 10:00:00,31.2,31.31,31.14,31.15,2497315.0,26.2351,26.3276,26.1847,26.1931,2497315.0
2018-06-05 10:30:00,31.15,31.3,31.14,31.22,710489.0,26.1931,26.3192,26.1847,26.2519,710489.0
2018-06-05 11:00:00,31.22,31.23,31.15,31.16,527760.0,26.2519,26.2604,26.1931,26.2015,527760.0
2018-06-05 11:30:00,31.16,31.19,31.05,31.15,1129340.0,26.2015,26.2267,26.109,26.1931,1129340.0
2018-06-05 12:00:00,31.15,31.19,31.1,31.14,681987.0,26.1931,26.2267,26.151,26.1847,681987.0
2018-06-05 12:30:00,31.14,31.17,31.13,31.15,625766.0,26.1847,26.2099,26.1763,26.1931,625766.0
2018-06-05 13:00:00,31.15,31.23,31.13,31.21,696318.0,26.1931,26.2604,26.1763,26.2435,696318.0
2018-06-05 13:30:00,31.21,31.24,31.15,31.16,673137.0,26.2435,26.2688,26.1931,26.2015,673137.0
2018-06-05 14:00:00,31.17,31.21,31.13,31.19,809051.0,26.2099,26.2435,26.1763,26.2267,809051.0
2018-06-05 14:30:00,31.19,31.2,31.1,31.11,749590.0,26.2267,26.2351,26.151,26.1594,749590.0
2018-06-05 15:00:00,31.11,31.16,31.06,31.1,1291887.0,26.1594,26.2015,26.1174,26.151,1291887.0
2018-06-05 15:30:00,31.1,31.12,31.04,31.08,4299310.0,26.151,26.1679,26.1006,26.1342,4299310.0
2018-06-06 09:30:00,31.13,31.32,30.96,31.26,7939280.0,26.1763,26.336,26.0333,26.2856,7939280.0
2018-06-06 10:00:00,31.27,31.27,31.15,31.25,1128989.0,26.294,26.294,26.1931,26.2772,1128989.0
2018-06-06 10:30:00,31.24,31.49,31.23,31.3,2155687.0,26.2688,26.479,26.2604,26.3192,2155687.0
2018-06-06 11:00:00,31.3,31.45,31.28,31.44,1626308.0,26.3192,26.4453,26.3024,26.4369,1626308.0
2018-06-06 11:30:00,31.44,31.72,31.43,31.72,1165736.0,26.4369,26.6724,26.4285,26.6724,1165736.0
2018-06-06 12:00:00,31.72,31.97,31.68,31.95,2182620.0,26.6724,26.8826,26.6387,26.8658,2182620.0
2018-06-06 12:30:00,31.95,32.07,31.94,32.07,1819667.0,26.8658,26.9667,26.8574,26.9667,1819667.0
2018-06-06 13:00:00,32.06,32.35,32.04,32.33,1551652.0,26.9583,27.2021,26.9415,27.1853,1551652.0
2018-06-06 13:30:00,32.33,32.5,32.25,32.28,1989119.0,27.1853,27.3283,27.118,27.1433,1989119.0
2018-06-06 14:00:00,32.28,32.34,32.26,32.28,1054685.0,27.1433,27.1937,27.1264,27.1433,1054685.0
2018-06-06 14:30:00,32.29,32.34,32.2,32.21,1226721.0,27.1517,27.1937,27.076,27.0844,1226721.0
2018-06-06 15:00:00,32.21,32.28,32.17,32.27,1031466.0,27.0844,27.1433,27.0508,27.1349,1031466.0
2018-06-06 15:30:00,32.27,32.3,32.2,32.27,2791361.0,27.1349,27.1601,27.076,27.1349,2791361.0
2018-06-07 09:30:00,32.42,32.66,32.21,32.44,2611225.0,27.261,27.4628,27.0844,27.2778,2611225.0
2018-06-07 10:00:00,32.44,32.48,32.3,32.45,1851957.0,27.2778,27.3114,27.1601,27.2862,1851957.0
2018-06-07 10:30:00,32.44,32.63,32.38,32.56,1577550.0,27.2778,27.4376,27.2274,27.3787,1577550.0
2018-06-07 11:00:00,32.55,32.56,32.34,32.36,2581883.0,27.3703,27.3787,27.1937,27.2105,2581883.0
2018-06-07 11:30:00,32.35,32.36,32.18,32.23,1114091.0,27.2021,27.2105,27.0592,27.1012,1114091.0
2018-06-07 12:00:00,32.22,32.33,32.22,32.26,830590.0,27.0928,27.1853,27.0928,27.1264,830590.0
2018-06-07 12:30:00,32.26,32.26,32.15,32.18,670223.0,27.1264,27.1264,27.034,27.0592,670223.0
2018-06-07 13:00:00,32.18,32.23,32.06,32.1,767501.0,27.0592,27.1012,26.9583,26.9919,767501.0
2018-06-07 13:30:00,32.09,32.21,32.08,32.14,632370.0,26.9835,27.0844,26.9751,27.0255,632370.0
2018-06-07 14:00:00,32.14,32.19,32.09,32.13,769751.0,27.0255,27.0676,26.9835,27.0171,769751.0
2018-06-07 14:30:00,32.13,32.23,32.08,32.08,803113.0,27.0171,27.1012,26.9751,26.9751,803113.0
2018-06-07 15:00:00,32.09,32.1,32.02,32.06,1132696.0,26.9835,26.9919,26.9246,26.9583,1132696.0
2018-06-07 15:30:00,32.07,32.1,31.95,32.0,3622466.0,26.9667,26.9919,26.8658,26.9078,3622466.0
2018-06-08 09:30:00,31.86,32.17,31.85,32.02,1968465.0,26.7901,27.0508,26.7817,26.9246,1968465.0
2018-06-08 10:00:00,32.02,32.03,31.87,31.89,935035.0,26.9246,26.933,26.7985,26.8153,935035.0
2018-06-08 10:30:00,31.89,32.01,31.84,32.0,1570153.0,26.8153,26.9162,26.7733,26.9078,1570153.0
2018-06-08 11:00:00,32.0,32.09,32.0,32.08,1395078.0,26.9078,26.9835,26.9078,26.9751,1395078.0
2018-06-08 11:30:00,32.08,32.09,31.97,32.0,861438.0,26.9751,26.9835,26.8826,26.9078,861438.0
2018-06-08 12:00:00,32.0,32.11,31.97,32.11,833982.0,26.9078,27.0003,26.8826,27.0003,833982.0
2018-06-08 12:30:00,32.11,32.19,32.1,32.1,1263140.0,27.0003,27.0676,26.9919,26.9919,1263140.0
2018-06-08 13:00:00,32.1,32.12,32.0,32.05,1023311.0,26.9919,27.0087,26.9078,26.9499,1023311.0
2018-06-08 13:30:00,32.05,32.08,31.97,31.99,709547.0,26.9499,26.9751,26.8826,26.8994,709547.0
2018-06-08 14:00:00,31.99,32.06,31.96,31.96,595265.0,26.8994,26.9583,26.8742,26.8742,595265.0
2018-06-08 14:30:00,31.96,32.02,31.96,32.01,525166.0,26.8742,26.9246,26.8742,26.9162,525166.0
2018-06-08 15:00:00,32.0,32.01,31.97,31.99,920470.0,26.9078,26.9162,26.8826,26.8994,920470.0
2018-06-08 15:30:00,31.99,32.09,31.98,32.07,4040722.0,26.8994,26.9835,26.891,26.9667,4040722.0
2018-06-11 09:30:00,31.98,32.44,31.97,32.25,2307105.0,26.891,27.2778,26.8826,27.118,2307105.0
2018-06-11 10:00:00,32.24,32.27,32.14,32.22,1342330.0,27.1096,27.1349,27.0255,27.0928,1342330.0
2018-06-11 10:30:00,32.22,32.22,32.05,32.06,1444050.0,27.0928,27.0928,26.9499,26.9583,1444050.0
2018-06-11 11:00:00,32.07,32.07,31.92,31.94,1965835.0,26.9667,26.9667,26.8406,26.8574,1965835.0
2018-06-11 11:30:00,31.94,32.01,31.88,31.98,1013234.0,26.8574,26.9162,26.8069,26.891,1013234.0
2018-06-11 12:00:00,31.99,32.06,31.97,32.02,1196317.0,26.8994,26.9583,26.8826,26.9246,1196317.0
2018-06-11 12:30:00,32.02,32.11,31.98,32.06,1221705.0,26.9246,27.0003,26.891,26.9583,1221705.0
2018-06-11 13:00:00,32.06,32.08,31.99,32.0,986418.0,26.9583,26.9751,26.8994,26.9078,986418.0
2018-06-11 13:30:00,32.0,32.05,31.96,32.01,957575.0,26.9078,26.9499,26.8742,26.9162,957575.0
2018-06-11 14:00:00,32.01,32.01,31.96,32.0,823698.0,26.9162,26.9162,26.8742,26.9078,823698.0
2018-06-11 14:30:00,32.0,32.05,31.98,32.02,931750.0,26.9078,26.9499,26.891,26.9246,931750.0
2018-06-11 15:00:00,32.02,32.08,32.0,32.05,1107588.0,26.9246,26.9751,26.9078,26.9499,1107588.0
2018-06-11 15:30:00,32.05,32.05,31.95,32.01,4009866.0,26.9499,26.9499,26.8658,26.9162,4009866.0
2018-06-12 09:30:00,31.98,32.25,31.83,32.07,2237705.0,26.891,27.118,26.7649,26.9667,2237705.0
2018-06-12 10:00:00,32.07,32.26,32.01,32.25,2342320.0,26.9667,27.1264,26.9162,27.118,2342320.0
2018-06-12 10:30:00,32.25,32.62,32.24,32.45,2295033.0,27.118,27.4292,27.1096,27.2862,2295033.0
2018-06-12 11:00:00,32.45,32.49,32.36,32.44,1252687.0,27.2862,27.3198,27.2105,27.2778,1252687.0
2018-06-12 11:30:00,32.44,32.55,32.41,32.48,1292336.0,27.2778,27.3703,27.2526,27.3114,1292336.0
2018-06-12 12:00:00,32.49,32.53,32.38,32.4,848078.0,27.3198,27.3535,27.2274,27.2442,848078.0
2018-06-12 12:30:00,32.39,32.4,32.29,32.3,1038814.0,27.2358,27.2442,27.1517,27.1601,1038814.0
2018-06-12 13:00:00,32.3,32.3,32.2,32.25,1032957.0,27.1601,27.1601,27.076,27.118,1032957.0
2018-06-12 13:30:00,32.26,32.36,32.23,32.34,1293507.0,27.1264,27.2105,27.1012,27.1937,1293507.0
2018-06-12 14:00:00,32.35,32.35,32.23,32.26,1108106.0,27.2021,27.2021,27.1012,27.1264,1108106.0
2018-06-12 14:30:00,32.26,32.33,32.22,32.28,1118610.0,27.1264,27.1853,27.0928,27.1433,1118610.0
2018-06-12 15:00:00,32.28,32.34,32.27,32.34,939376.0,27.1433,27.1937,27.1349,27.1937,939376.0
2018-06-12 15:30:00,32.34,32.41,32.3,32.39,3984053.0,27.1937,27.2526,27.1601,27.2358,3984053.0
2018-06-13 09:30:00,31.03,32.21,30.99,32.2,9791462.0,26.0922,27.0844,26.0585,27.076,9791462.0
2018-06-13 10:00:00,32.2,32.28,32.04,32.05,4415291.0,27.076,27.1433,26.9415,26.9499,4415291.0
2018-06-13 10:30:00,32.05,32.1,31.66,31.77,3134491.0,26.9499,26.9919,26.6219,26.7144,3134491.0
2018-06-13 11:00:00,31.77,32.01,31.71,31.99,2053767.0,26.7144,26.9162,26.664,26.8994,2053767.0
2018-06-13 11:30:00,31.99,32.27,31.98,32.25,1422362.0,26.8994,27.1349,26.891,27.118,1422362.0
2018-06-13 12:00:00,32.26,32.37,32.16,32.26,1462011.0,27.1264,27.2189,27.0424,27.1264,1462011.0
2018-06-13 12:30:00,32.25,32.58,32.21,32.56,1540300.0,27.118,27.3955,27.0844,27.3787,1540300.0
2018-06-13 13:00:00,32.57,32.63,32.54,32.59,1819473.0,27.3871,27.4376,27.3619,27.4039,1819473.0
2018-06-13 13:30:00,32.59,32.65,32.43,32.44,1874373.0,27.4039,27.4544,27.2694,27.2778,1874373.0
2018-06-13 14:00:00,32.44,32.56,32.24,32.3,2093113.0,27.2778,27.3787,27.1096,27.1601,2093113.0
2018-06-13 14:30:00,32.3,32.5,32.27,32.48,1594827.0,27.1601,27.3283,27.1349,27.3114,1594827.0
2018-06-13 15:00:00,32.47,32.62,32.4,32.4,2557676.0,27.303,27.4292,27.2442,27.2442,2557676.0
2018-06-13 15:30:00,32.4,32.47,32.3,32.31,4202989.0,27.2442,27.303,27.1601,27.1685,4202989.0
2018-06-14 09:30:00,32.8,34.06,32.77,33.85,7264068.0,27.5805,28.64,27.5553,28.4634,7264068.0
2018-06-14 10:00:00,33.85,33.99,33.18,33.35,4771241.0,28.4634,28.5812,27.9,28.043,4771241.0
2018-06-14 10:30:00,33.35,33.48,33.22,33.31,3083555.0,28.043,28.1523,27.9337,28.0094,3083555.0
2018-06-14 11:00:00,33.31,33.36,33.08,33.19,2215913.0,28.0094,28.0514,27.816,27.9085,2215913.0
2018-06-14 11:30:00,33.19,33.35,33.16,33.21,1517882.0,27.9085,28.043,27.8832,27.9253,1517882.0
2018-06-14 12:00:00,33.21,33.49,33.2,33.47,1134399.0,27.9253,28.1607,27.9169,28.1439,1134399.0
2018-06-14 12:30:00,33.47,33.66,33.44,33.59,1763659.0,28.1439,28.3037,28.1187,28.2448,1763659.0
2018-06-14 13:00:00,33.59,33.59,33.5,33.55,824521.0,28.2448,28.2448,28.1691,28.2112,824521.0
2018-06-14 13:30:00,33.55,33.63,33.52,33.61,1083880.0,28.2112,28.2784,28.1859,28.2616,1083880.0
2018-06-14 14:00:00,33.61,34.03,33.59,33.86,3327819.0,28.2616,28.6148,28.2448,28.4718,3327819.0
2018-06-14 14:30:00,33.86,33.94,33.75,33.79,1877047.0,28.4718,28.5391,28.3793,28.413,1877047.0
2018-06-14 15:00:00,33.79,33.92,33.76,33.89,2141270.0,28.413,28.5223,28.3878,28.4971,2141270.0
2018-06-14 15:30:00,33.89,33.95,33.71,33.81,6135517.0,28.4971,28.5475,28.3457,28.4298,6135517.0
2018-06-15 09:30:00,34.39,34.4,33.68,34.14,9899517.0,28.9175,28.9259,28.3205,28.7073,9899517.0
2018-06-15 10:00:00,34.14,34.14,33.72,33.73,3261088.0,28.7073,28.7073,28.3541,28.3625,3261088.0
2018-06-15 10:30:00,33.72,33.88,33.59,33.88,2370516.0,28.3541,28.4887,28.2448,28.4887,2370516.0
2018-06-15 11:00:00,33.88,34.03,33.83,33.85,1556533.0,28.4887,28.6148,28.4466,28.4634,1556533.0
2018-06-15 11:30:00,33.86,34.0,33.84,33.91,1240366.0,28.4718,28.5896,28.455,28.5139,1240366.0
2018-06-15 12:00:00,33.91,33.94,33.87,33.92,868575.0,28.5139,28.5391,28.4802,28.5223,868575.0
2018-06-15 12:30:00,33.91,33.93,33.88,33.92,905011.0,28.5139,28.5307,28.4887,28.5223,905011.0
2018-06-15 13:00:00,33.91,34.05,33.9,33.99,1785202.0,28.5139,28.6316,28.5055,28.5812,1785202.0
2018-06-15 13:30:00,33.99,34.0,33.76,33.77,1075713.0,28.5812,28.5896,28.3878,28.3962,1075713.0
2018-06-15 14:00:00,33.77,33.99,33.75,33.94,1233811.0,28.3962,28.5812,28.3793,28.5391,1233811.0
2018-06-15 14:30:00,33.94,33.97,33.85,33.88,1037943.0,28.5391,28.5643,28.4634,28.4887,1037943.0
2018-06-15 15:00:00,33.88,33.9,33.74,33.77,1574753.0,28.4887,28.5055,28.3709,28.3962,1574753.0
2018-06-15 15:30:00,33.77,33.92,33.72,33.84,6480800.0,28.3962,28.5223,28.3541,28.455,6480800.0
2018-06-18 09:30:00,33.59,33.79,33.05,33.16,3116082.0,28.2448,28.413,27.7907,27.8832,3116082.0
2018-06-18 10:00:00,33.16,33.28,33.08,33.23,2208670.0,27.8832,27.9841,27.816,27.9421,2208670.0
2018-06-18 10:30:00,33.23,33.34,33.01,33.02,2008207.0,27.9421,28.0346,27.7571,27.7655,2008207.0
2018-06-18 11:00:00,33.02,33.09,32.9,32.9,1874149.0,27.7655,27.8244,27.6646,27.6646,1874149.0
2018-06-18 11:30:00,32.9,33.13,32.89,33.07,1152829.0,27.6646,27.858,27.6562,27.8076,1152829.0
2018-06-18 12:00:00,33.07,33.08,32.94,32.96,1152812.0,27.8076,27.816,27.6982,27.7151,1152812.0
2018-06-18 12:30:00,32.96,33.0,32.88,32.88,1114711.0,27.7151,27.7487,27.6478,27.6478,1114711.0
2018-06-18 13:00:00,32.88,32.92,32.82,32.85,1461570.0,27.6478,27.6814,27.5973,27.6226,1461570.0
2018-06-18 13:30:00,32.85,32.92,32.83,32.85,708073.0,27.6226,27.6814,27.6057,27.6226,708073.0
2018-06-18 14:00:00,32.85,32.86,32.71,32.82,1283000.0,27.6226,27.631,27.5048,27.5973,1283000.0
2018-06-18 14:30:00,32.82,32.86,32.78,32.79,1436475.0,27.5973,27.631,27.5637,27.5721,1436475.0
2018-06-18 15:00:00,32.79,32.79,32.65,32.7,1639991.0,27.5721,27.5721,27.4544,27.4964,1639991.0
2018-06-18 15:30:00,32.7,32.7,32.56,32.57,4627597.0,27.4964,27.4964,27.3787,27.3871,4627597.0
2018-06-19 09:30:00,32.17,32.74,32.17,32.71,2781796.0,27.0508,27.5301,27.0508,27.5048,2781796.0
2018-06-19 10:00:00,32.7,32.9,32.56,32.87,2341222.0,27.4964,27.6646,27.3787,27.6394,2341222.0
2018-06-19 10:30:00,32.87,33.09,32.79,32.98,3734022.0,27.6394,27.8244,27.5721,27.7319,3734022.0
2018-06-19 11:00:00,32.99,33.05,32.82,32.85,1708071.0,27.7403,27.7907,27.5973,27.6226,1708071.0
2018-06-19 11:30:00,32.85,33.0,32.85,32.94,1110070.0,27.6226,27.7487,27.6226,27.6982,1110070.0
2018-06-19 12:00:00,32.95,33.0,32.91,32.98,979067.0,27.7066,27.7487,27.673,27.7319,979067.0
2018-06-19 12:30:00,32.99,33.01,32.93,32.94,969302.0,27.7403,27.7571,27.6898,27.6982,969302.0
2018-06-19 13:00:00,32.94,32.97,32.82,32.86,919346.0,27.6982,27.7235,27.5973,27.631,919346.0
2018-06-19 13:30:00,32.85,32.89,32.8,32.84,947757.0,27.6226,27.6562,27.5805,27.6142,947757.0
2018-06-19 14:00:00,32.84,32.91,32.78,32.8,828972.0,27.6142,27.673,27.5637,27.5805,828972.0
2018-06-19 14:30:00,32.79,32.81,32.72,32.77,1185360.0,27.5721,27.5889,27.5132,27.5553,1185360.0
2018-06-19 15:00:00,32.77,32.82,32.68,32.68,1315545.0,27.5553,27.5973,27.4796,27.4796,1315545.0
2018-06-19 15:30:00,32.68,32.84,32.65,32.8,3631541.0,27.4796,27.6142,27.4544,27.5805,3631541.0
2018-06-20 09:30:00,33.35,33.51,32.65,32.91,3645119.0,28.043,28.1775,27.4544,27.673,3645119.0
2018-06-20 10:00:00,32.91,33.0,32.72,32.84,1788903.0,27.673,27.7487,27.5132,27.6142,1788903.0
2018-06-20 10:30:00,32.85,32.89,32.73,32.8,2598631.0,27.6226,27.6562,27.5217,27.5805,2598631.0
2018-06-20 11:00:00,32.81,32.9,32.75,32.83,3453135.0,27.5889,27.6646,27.5385,27.6057,3453135.0
2018-06-20 11:30:00,32.83,32.91,32.73,32.77,1151149.0,27.6057,27.673,27.5217,27.5553,1151149.0
2018-06-20 12:00:00,32.77,32.85,32.68,32.72,1502457.0,27.5553,27.6226,27.4796,27.5132,1502457.0
2018-06-20 12:30:00,32.73,32.76,32.39,32.41,1784907.0,27.5217,27.5469,27.2358,27.2526,1784907.0
2018-06-20 13:00:00,32.41,33.61,32.34,33.39,8448455.0,27.2526,28.2616,27.1937,28.0766,8448455.0
2018-06-20 13:30:00,33.39,33.46,33.0,33.44,3757709.0,28.0766,28.1355,27.7487,28.1187,3757709.0
2018-06-20 14:00:00,33.44,33.64,33.41,33.49,3231149.0,28.1187,28.2868,28.0934,28.1607,3231149.0
2018-06-20 14:30:00,33.49,33.63,33.48,33.63,3144952.0,28.1607,28.2784,28.1523,28.2784,3144952.0
2018-06-20 15:00:00,33.62,33.72,33.43,33.48,2748727.0,28.27,28.3541,28.1103,28.1523,2748727.0
2018-06-20 15:30:00,33.49,33.52,33.25,33.39,7210448.0,28.1607,28.1859,27.9589,28.0766,7210448.0
2018-06-21 09:30:00,33.35,33.65,33.25,33.56,2768174.0,28.043,28.2953,27.9589,28.2196,2768174.0
2018-06-21 10:00:00,33.55,33.55,33.3,33.4,1777160.0,28.2112,28.2112,28.001,28.085,1777160.0
2018-06-21 10:30:00,33.4,33.41,33.16,33.22,1916836.0,28.085,28.0934,27.8832,27.9337,1916836.0
2018-06-21 11:00:00,33.22,33.45,33.22,33.4,4468839.0,27.9337,28.1271,27.9337,28.085,4468839.0
2018-06-21 11:30:00,33.4,33.41,33.19,33.26,1955673.0,28.085,28.0934,27.9085,27.9673,1955673.0
2018-06-21 12:00:00,33.25,33.28,33.14,33.16,859048.0,27.9589,27.9841,27.8664,27.8832,859048.0
2018-06-21 12:30:00,33.16,33.18,32.99,32.99,1363436.0,27.8832,27.9,27.7403,27.7403,1363436.0
2018-06-21 13:00:00,33.0,33.01,32.9,32.96,1844109.0,27.7487,27.7571,27.6646,27.7151,1844109.0
2018-06-21 13:30:00,32.96,33.0,32.83,32.84,1022519.0,27.7151,27.7487,27.6057,27.6142,1022519.0
2018-06-21 14:00:00,32.84,32.91,32.73,32.75,2698661.0,27.6142,27.673,27.5217,27.5385,2698661.0
2018-06-21 14:30:00,32.75,32.88,32.64,32.84,2306902.0,27.5385,27.6478,27.446,27.6142,2306902.0
2018-06-21 15:00:00,32.83,32.97,32.78,32.92,1844906.0,27.6057,27.7235,27.5637,27.6814,1844906.0
2018-06-21 15:30:00,32.91,32.91,32.75,32.8,3652640.0,27.673,27.673,27.5385,27.5805,3652640.0
2018-06-22 09:30:00,32.95,33.43,32.91,33.29,3358662.0,27.7066,28.1103,27.673,27.9925,3358662.0
2018-06-22 10:00:00,33.29,33.61,33.22,33.59,2012071.0,27.9925,28.2616,27.9337,28.2448,2012071.0
2018-06-22 10:30:00,33.59,33.94,33.49,33.82,4012780.0,28.2448,28.5391,28.1607,28.4382,4012780.0
2018-06-22 11:00:00,33.83,33.94,33.76,33.94,2022120.0,28.4466,28.5391,28.3878,28.5391,2022120.0
2018-06-22 11:30:00,33.94,33.96,33.71,33.74,2162976.0,28.5391,28.5559,28.3457,28.3709,2162976.0
2018-06-22 12:00:00,33.73,33.85,33.71,33.84,1409375.0,28.3625,28.4634,28.3457,28.455,1409375.0
2018-06-22 12:30:00,33.85,33.91,33.78,33.88,1575108.0,28.4634,28.5139,28.4046,28.4887,1575108.0
2018-06-22 13:00:00,33.88,34.0,33.86,33.99,1505627.0,28.4887,28.5896,28.4718,28.5812,1505627.0
2018-06-22 13:30:00,33.98,34.05,33.95,33.99,1232710.0,28.5727,28.6316,28.5475,28.5812,1232710.0
2018-06-22 14:00:00,34.0,34.01,33.9,33.93,1378429.0,28.5896,28.598,28.5055,28.5307,1378429.0
2018-06-22 14:30:00,33.94,34.15,33.91,34.05,1540267.0,28.5391,28.7157,28.5139,28.6316,1540267.0
2018-06-22 15:00:00,34.04,34.12,33.98,33.98,1646207.0,28.6232,28.6905,28.5727,28.5727,1646207.0
2018-06-22 15:30:00,33.99,34.12,33.52,33.82,12684054.0,28.5812,28.6905,28.1859,28.4382,12684054.0
2018-06-25 09:30:00,33.76,34.11,33.76,33.83,3978799.0,28.3878,28.6821,28.3878,28.4466,3978799.0
2018-06-25 10:00:00,33.81,33.85,33.5,33.73,2764737.0,28.4298,28.4634,28.1691,28.3625,2764737.0
2018-06-25 10:30:00,33.72,33.75,33.37,33.4,2461030.0,28.3541,28.3793,28.0598,28.085,2461030.0
2018-06-25 11:00:00,33.39,33.41,33.21,33.26,1082752.0,28.0766,28.0934,27.9253,27.9673,1082752.0
2018-06-25 11:30:00,33.27,33.42,33.23,33.3,1131653.0,27.9757,28.1019,27.9421,28.001,1131653.0
2018-06-25 12:00:00,33.3,33.32,33.09,33.3,1315939.0,28.001,28.0178,27.8244,28.001,1315939.0
2018-06-25 12:30:00,33.3,33.34,33.18,33.25,1681898.0,28.001,28.0346,27.9,27.9589,1681898.0
2018-06-25 13:00:00,33.24,33.25,33.02,33.04,1263515.0,27.9505,27.9589,27.7655,27.7823,1263515.0
2018-06-25 13:30:00,33.04,33.1,32.92,32.94,1094570.0,27.7823,27.8328,27.6814,27.6982,1094570.0
2018-06-25 14:00:00,32.93,33.04,32.91,33.01,902624.0,27.6898,27.7823,27.673,27.7571,902624.0
2018-06-25 14:30:00,33.01,33.05,32.97,33.02,933762.0,27.7571,27.7907,27.7235,27.7655,933762.0
2018-06-25 15:00:00,33.01,33.1,32.99,33.05,1786471.0,27.7571,27.8328,27.7403,27.7907,1786471.0
2018-06-25 15:30:00,33.05,33.3,33.02,33.13,6621724.0,27.7907,28.001,27.7655,27.858,6621724.0
2018-06-26 09:30:00,33.26,33.31,32.82,32.96,2215728.0,27.9673,28.0094,27.5973,27.7151,2215728.0
2018-06-26 10:00:00,32.97,32.99,32.75,32.77,1398506.0,27.7235,27.7403,27.5385,27.5553,1398506.0
2018-06-26 10:30:00,32.77,32.8,32.67,32.76,1297671.0,27.5553,27.5805,27.4712,27.5469,1297671.0
2018-06-26 11:00:00,32.76,33.0,32.75,32.9,2357804.0,27.5469,27.7487,27.5385,27.6646,2357804.0
2018-06-26 11:30:00,32.9,33.02,32.82,32.86,1384444.0,27.6646,27.7655,27.5973,27.631,1384444.0
2018-06-26 12:00:00,32.85,32.91,32.81,32.9,1098492.0,27.6226,27.673,27.5889,27.6646,1098492.0
2018-06-26 12:30:00,32.89,32.93,32.79,32.8,802176.0,27.6562,27.6898,27.5721,27.5805,802176.0
2018-06-26 13:00:00,32.79,32.86,32.75,32.82,1035649.0,27.5721,27.631,27.5385,27.5973,1035649.0
2018-06-26 13:30:00,32.81,32.88,32.69,32.79,1153068.0,27.5889,27.6478,27.488,27.5721,1153068.0
2018-06-26 14:00:00,32.79,32.81,32.72,32.75,790575.0,27.5721,27.5889,27.5132,27.5385,790575.0
2018-06-26 14:30:00,32.75,32.95,32.73,32.85,1295586.0,27.5385,27.7066,27.5217,27.6226,1295586.0
2018-06-26 15:00:00,32.84,32.87,32.81,32.82,900951.0,27.6142,27.6394,27.5889,27.5973,900951.0
2018-06-26 15:30:00,32.82,32.9,32.7,32.78,3388115.0,27.5973,27.6646,27.4964,27.5637,3388115.0
2018-06-27 09:30:00,32.55,32.79,32.3,32.71,3054358.0,27.3703,27.5721,27.1601,27.5048,3054358.0
2018-06-27 10:00:00,32.7,32.89,32.51,32.52,1918497.0,27.4964,27.6562,27.3367,27.3451,1918497.0
2018-06-27 10:30:00,32.52,32.61,32.48,32.56,1447230.0,27.3451,27.4208,27.3114,27.3787,1447230.0
2018-06-27 11:00:00,32.56,32.9,32.49,32.66,3520171.0,27.3787,27.6646,27.3198,27.4628,3520171.0
2018-06-27 11:30:00,32.66,32.87,32.58,32.84,2163090.0,27.4628,27.6394,27.3955,27.6142,2163090.0
2018-06-27 12:00:00,32.84,32.87,32.78,32.79,918429.0,27.6142,27.6394,27.5637,27.5721,918429.0
2018-06-27 12:30:00,32.79,32.81,32.68,32.69,600969.0,27.5721,27.5889,27.4796,27.488,600969.0
2018-06-27 13:00:00,32.69,32.77,32.56,32.71,1189066.0,27.488,27.5553,27.3787,27.5048,1189066.0
2018-06-27 13:30:00,32.71,32.77,32.64,32.68,656207.0,27.5048,27.5553,27.446,27.4796,656207.0
2018-06-27 14:00:00,32.67,32.7,32.51,32.54,875017.0,27.4712,27.4964,27.3367,27.3619,875017.0
2018-06-27 14:30:00,32.54,32.58,32.47,32.5,1151333.0,27.3619,27.3955,27.303,27.3283,1151333.0
2018-06-27 15:00:00,32.5,32.57,32.42,32.55,1581540.0,27.3283,27.3871,27.261,27.3703,1581540.0
2018-06-27 15:30:00,32.54,32.59,32.29,32.29,4557697.0,27.3619,27.4039,27.1517,27.1517,4557697.0
2018-06-28 09:30:00,32.44,32.64,32.2,32.44,2158990.0,27.2778,27.446,27.076,27.2778,2158990.0
2018-06-28 10:00:00,32.45,32.45,32.18,32.27,1506442.0,27.2862,27.2862,27.0592,27.1349,1506442.0
2018-06-28 10:30:00,32.27,32.38,32.2,32.35,2172257.0,27.1349,27.2274,27.076,27.2021,2172257.0
2018-06-28 11:00:00,32.36,32.36,32.08,32.29,1273534.0,27.2105,27.2105,26.9751,27.1517,1273534.0
2018-06-28 11:30:00,32.3,32.37,32.19,32.25,1012618.0,27.1601,27.2189,27.0676,27.118,1012618.0
2018-06-28 12:00:00,32.24,32.32,32.21,32.3,952512.0,27.1096,27.1769,27.0844,27.1601,952512.0
2018-06-28 12:30:00,32.3,32.42,32.26,32.39,911484.0,27.1601,27.261,27.1264,27.2358,911484.0
2018-06-28 13:00:00,32.4,32.5,32.38,32.47,812662.0,27.2442,27.3283,27.2274,27.303,812662.0
2018-06-28 13:30:00,32.48,32.52,32.4,32.49,553113.0,27.3114,27.3451,27.2442,27.3198,553113.0
2018-06-28 14:00:00,32.48,32.6,32.47,32.54,1181434.0,27.3114,27.4123,27.303,27.3619,1181434.0
2018-06-28 14:30:00,32.54,32.68,32.4,32.66,1138240.0,27.3619,27.4796,27.2442,27.4628,1138240.0
2018-06-28 15:00:00,32.67,32.7,32.62,32.66,1516291.0,27.4712,27.4964,27.4292,27.4628,1516291.0
2018-06-28 15:30:00,32.67,32.69,32.61,32.63,2782551.0,27.4712,27.488,27.4208,27.4376,2782551.0
2018-06-29 09:30:00,32.51,32.98,32.5,32.84,2106372.0,27.3367,27.7319,27.3283,27.6142,2106372.0
2018-06-29 10:00:00,32.84,33.09,32.82,32.83,2202578.0,27.6142,27.8244,27.5973,27.6057,2202578.0
2018-06-29 10:30:00,32.83,33.25,32.81,33.23,2562541.0,27.6057,27.9589,27.5889,27.9421,2562541.0
2018-06-29 11:00:00,33.23,33.31,33.11,33.19,2008572.0,27.9421,28.0094,27.8412,27.9085,2008572.0
2018-06-29 11:30:00,33.19,33.36,33.1,33.21,1249171.0,27.9085,28.0514,27.8328,27.9253,1249171.0
2018-06-29 12:00:00,33.21,33.61,33.19,33.36,2068136.0,27.9253,28.2616,27.9085,28.0514,2068136.0
2018-06-29 12:30:00,33.36,33.5,33.19,33.45,1865215.0,28.0514,28.1691,27.9085,28.1271,1865215.0
2018-06-29 13:00:00,33.45,33.51,33.42,33.45,1485623.0,28.1271,28.1775,28.1019,28.1271,1485623.0
2018-06-29 13:30:00,33.45,33.48,33.25,33.3,1369325.0,28.1271,28.1523,27.9589,28.001,1369325.0
2018-06-29 14:00:00,33.29,33.33,33.16,33.22,1401324.0,27.9925,28.0262,27.8832,27.9337,1401324.0
2018-06-29 14:30:00,33.22,33.24,33.1,33.19,1292370.0,27.9337,27.9505,27.8328,27.9085,1292370.0
2018-06-29 15:00:00,33.19,33.24,33.07,33.1,1374905.0,27.9085,27.9505,27.8076,27.8328,1374905.0
2018-06-29 15:30:00,33.1,33.24,32.79,32.83,4568875.0,27.8328,27.9505,27.5721,27.6057,4568875.0
2018-07-02 09:30:00,32.44,32.85,32.42,32.69,1346141.0,27.4341,27.7808,27.4171,27.6455,1346141.0
2018-07-02 10:00:00,32.68,32.8,32.6,32.7,879891.0,27.637,27.7385,27.5694,27.6539,879891.0
2018-07-02 10:30:00,32.7,32.91,32.63,32.77,1085497.0,27.6539,27.8315,27.5947,27.7131,1085497.0
2018-07-02 11:00:00,32.78,32.98,32.77,32.86,791192.0,27.7216,27.8907,27.7131,27.7892,791192.0
2018-07-02 11:30:00,32.86,32.89,32.74,32.84,986447.0,27.7892,27.8146,27.6878,27.7723,986447.0
2018-07-02 12:00:00,32.84,33.07,32.78,33.02,1920411.0,27.7723,27.9668,27.7216,27.9246,1920411.0
2018-07-02 12:30:00,33.02,33.22,33.0,33.19,1153677.0,27.9246,28.0937,27.9076,28.0683,1153677.0
2018-07-02 13:00:00,33.2,33.2,32.85,32.88,966153.0,28.0768,28.0768,27.7808,27.8062,966153.0
2018-07-02 13:30:00,32.87,32.99,32.81,32.94,660842.0,27.7977,27.8992,27.747,27.8569,660842.0
2018-07-02 14:00:00,32.94,32.95,32.85,32.92,760223.0,27.8569,27.8654,27.7808,27.84,760223.0
2018-07-02 14:30:00,32.93,32.95,32.86,32.95,707549.0,27.8484,27.8654,27.7892,27.8654,707549.0
2018-07-02 15:00:00,32.95,33.1,32.93,33.08,844713.0,27.8654,27.9922,27.8484,27.9753,844713.0
2018-07-02 15:30:00,33.09,33.2,33.06,33.17,2412074.0,27.9838,28.0768,27.9584,28.0514,2412074.0
2018-07-03 09:30:00,33.27,33.51,33.14,33.18,1950104.0,28.136,28.3389,28.026,28.0599,1950104.0
2018-07-03 10:00:00,33.17,33.35,33.1,33.29,1473922.0,28.0514,28.2036,27.9922,28.1529,1473922.0
2018-07-03 10:30:00,33.3,33.43,33.29,33.37,1228095.0,28.1613,28.2713,28.1529,28.2205,1228095.0
2018-07-03 11:00:00,33.37,33.57,33.36,33.53,1634838.0,28.2205,28.3897,28.2121,28.3559,1634838.0
2018-07-03 11:30:00,33.54,33.61,33.26,33.27,1482360.0,28.3643,28.4235,28.1275,28.136,1482360.0
2018-07-03 12:00:00,33.27,33.36,33.19,33.27,1041032.0,28.136,28.2121,28.0683,28.136,1041032.0
2018-07-03 12:30:00,33.26,33.28,32.99,33.12,2105650.0,28.1275,28.1444,27.8992,28.0091,2105650.0
2018-07-05 09:30:00,33.24,33.4,33.05,33.1,1629421.0,28.1106,28.2459,27.9499,27.9922,1629421.0
2018-07-05 10:00:00,33.1,33.18,32.99,33.09,857258.0,27.9922,28.0599,27.8992,27.9838,857258.0
2018-07-05 10:30:00,33.09,33.12,32.91,32.96,758414.0,27.9838,28.0091,27.8315,27.8738,758414.0
2018-07-05 11:00:00,32.96,33.09,32.94,33.0,623281.0,27.8738,27.9838,27.8569,27.9076,623281.0
2018-07-05 11:30:00,33.0,33.06,32.99,33.04,540796.0,27.9076,27.9584,27.8992,27.9415,540796.0
2018-07-05 12:00:00,33.04,33.17,33.03,33.1,456920.0,27.9415,28.0514,27.933,27.9922,456920.0
2018-07-05 12:30:00,33.1,33.17,33.09,33.16,369830.0,27.9922,28.0514,27.9838,28.0429,369830.0
2018-07-05 13:00:00,33.16,33.23,33.15,33.22,389635.0,28.0429,28.1021,28.0345,28.0937,389635.0
2018-07-05 13:30:00,33.23,33.23,33.14,33.14,396460.0,28.1021,28.1021,28.026,28.026,396460.0
2018-07-05 14:00:00,33.15,33.2,33.02,33.09,546075.0,28.0345,28.0768,27.9246,27.9838,546075.0
2018-07-05 14:30:00,33.08,33.09,33.02,33.06,564420.0,27.9753,27.9838,27.9246,27.9584,564420.0
2018-07-05 15:00:00,33.06,33.15,33.05,33.08,648194.0,27.9584,28.0345,27.9499,27.9753,648194.0
2018-07-05 15:30:00,33.08,33.17,33.06,33.12,1655686.0,27.9753,28.0514,27.9584,28.0091,1655686.0
2018-07-06 09:30:00,33.27,33.37,33.0,33.2,1200961.0,28.136,28.2205,27.9076,28.0768,1200961.0
2018-07-06 10:00:00,33.19,33.3,33.16,33.27,642448.0,28.0683,28.1613,28.0429,28.136,642448.0
2018-07-06 10:30:00,33.27,33.42,33.25,33.39,615154.0,28.136,28.2628,28.1191,28.2375,615154.0
2018-07-06 11:00:00,33.4,33.55,33.36,33.55,774988.0,28.2459,28.3728,28.2121,28.3728,774988.0
2018-07-06 11:30:00,33.55,33.58,33.45,33.48,798742.0,28.3728,28.3981,28.2882,28.3136,798742.0
2018-07-06 12:00:00,33.48,33.61,33.47,33.52,602977.0,28.3136,28.4235,28.3051,28.3474,602977.0
2018-07-06 12:30:00,33.52,33.55,33.48,33.51,370536.0,28.3474,28.3728,28.3136,28.3389,370536.0
2018-07-06 13:00:00,33.5,33.54,33.48,33.5,364173.0,28.3305,28.3643,28.3136,28.3305,364173.0
2018-07-06 13:30:00,33.51,33.56,33.5,33.53,337262.0,28.3389,28.3812,28.3305,28.3559,337262.0
2018-07-06 14:00:00,33.53,33.56,33.42,33.42,445878.0,28.3559,28.3812,28.2628,28.2628,445878.0
2018-07-06 14:30:00,33.42,33.53,33.42,33.52,496588.0,28.2628,28.3559,28.2628,28.3474,496588.0
2018-07-06 15:00:00,33.52,33.59,33.51,33.58,589845.0,28.3474,28.4066,28.3389,28.3981,589845.0
2018-07-06 15:30:00,33.58,33.61,33.51,33.59,1732872.0,28.3981,28.4235,28.3389,28.4066,1732872.0
2018-07-09 09:30:00,33.78,33.8,33.58,33.6,1021311.0,28.5673,28.5842,28.3981,28.4151,1021311.0
2018-07-09 10:00:00,33.6,33.64,33.5,33.5,680433.0,28.4151,28.4489,28.3305,28.3305,680433.0
2018-07-09 10:30:00,33.51,33.71,33.51,33.65,504253.0,28.3389,28.5081,28.3389,28.4573,504253.0
2018-07-09 11:00:00,33.65,33.68,33.61,33.63,442918.0,28.4573,28.4827,28.4235,28.4404,442918.0
2018-07-09 11:30:00,33.63,33.72,33.58,33.69,647083.0,28.4404,28.5165,28.3981,28.4912,647083.0
2018-07-09 12:00:00,33.7,33.75,33.51,33.58,1037648.0,28.4996,28.5419,28.3389,28.3981,1037648.0
2018-07-09 12:30:00,33.57,33.67,33.5,33.65,670068.0,28.3897,28.4742,28.3305,28.4573,670068.0
2018-07-09 13:00:00,33.64,33.66,33.48,33.48,1262135.0,28.4489,28.4658,28.3136,28.3136,1262135.0
2018-07-09 13:30:00,33.48,33.51,33.33,33.36,883578.0,28.3136,28.3389,28.1867,28.2121,883578.0
2018-07-09 14:00:00,33.35,33.38,33.27,33.29,793240.0,28.2036,28.229,28.136,28.1529,793240.0
2018-07-09 14:30:00,33.29,33.48,33.25,33.42,900119.0,28.1529,28.3136,28.1191,28.2628,900119.0
2018-07-09 15:00:00,33.43,33.46,33.36,33.45,662974.0,28.2713,28.2967,28.2121,28.2882,662974.0
2018-07-09 15:30:00,33.45,33.58,33.44,33.57,1826384.0,28.2882,28.3981,28.2797,28.3897,1826384.0
2018-07-10 09:30:00,33.71,33.72,33.23,33.3,1722220.0,28.5081,28.5165,28.1021,28.1613,1722220.0
2018-07-10 10:00:00,33.29,33.5,33.27,33.45,819962.0,28.1529,28.3305,28.136,28.2882,819962.0
2018-07-10 10:30:00,33.45,33.46,33.36,33.45,436230.0,28.2882,28.2967,28.2121,28.2882,436230.0
2018-07-10 11:00:00,33.46,33.55,33.39,33.41,382191.0,28.2967,28.3728,28.2375,28.2544,382191.0
2018-07-10 11:30:00,33.42,33.42,33.35,33.37,502149.0,28.2628,28.2628,28.2036,28.2205,502149.0
2018-07-10 12:00:00,33.37,33.39,33.31,33.34,409532.0,28.2205,28.2375,28.1698,28.1952,409532.0
2018-07-10 12:30:00,33.34,33.35,33.24,33.24,398432.0,28.1952,28.2036,28.1106,28.1106,398432.0
2018-07-10 13:00:00,33.24,33.33,33.24,33.28,460281.0,28.1106,28.1867,28.1106,28.1444,460281.0
2018-07-10 13:30:00,33.27,33.34,33.23,33.32,652253.0,28.136,28.1952,28.1021,28.1783,652253.0
2018-07-10 14:00:00,33.31,33.32,33.19,33.19,692757.0,28.1698,28.1783,28.0683,28.0683,692757.0
2018-07-10 14:30:00,33.2,33.3,33.19,33.28,524741.0,28.0768,28.1613,28.0683,28.1444,524741.0
2018-07-10 15:00:00,33.29,33.38,33.28,33.36,599764.0,28.1529,28.229,28.1444,28.2121,599764.0
2018-07-10 15:30:00,33.36,33.39,33.29,33.33,1737951.0,28.2121,28.2375,28.1529,28.1867,1737951.0
2018-07-11 09:30:00,33.12,33.96,33.03,33.74,4826812.0,28.0091,28.7195,27.933,28.5334,4826812.0
2018-07-11 10:00:00,33.73,33.88,33.6,33.7,4548706.0,28.525,28.6518,28.4151,28.4996,4548706.0
2018-07-11 10:30:00,33.7,34.06,33.67,34.0,2954797.0,28.4996,28.8041,28.4742,28.7533,2954797.0
2018-07-11 11:00:00,34.0,34.18,33.85,33.99,3568022.0,28.7533,28.9055,28.6265,28.7449,3568022.0
2018-07-11 11:30:00,33.99,34.05,33.86,33.87,2016633.0,28.7449,28.7956,28.6349,28.6434,2016633.0
2018-07-11 12:00:00,33.87,34.13,33.85,34.05,1484137.0,28.6434,28.8633,28.6265,28.7956,1484137.0
2018-07-11 12:30:00,34.05,34.11,33.82,33.86,1521630.0,28.7956,28.8464,28.6011,28.6349,1521630.0
2018-07-11 13:00:00,33.86,33.88,33.69,33.81,917460.0,28.6349,28.6518,28.4912,28.5926,917460.0
2018-07-11 13:30:00,33.81,33.82,33.59,33.63,908824.0,28.5926,28.6011,28.4066,28.4404,908824.0
2018-07-11 14:00:00,33.62,33.8,33.62,33.75,644954.0,28.432,28.5842,28.432,28.5419,644954.0
2018-07-11 14:30:00,33.76,33.8,33.73,33.76,673338.0,28.5504,28.5842,28.525,28.5504,673338.0
2018-07-11 15:00:00,33.76,33.81,33.74,33.8,756477.0,28.5504,28.5926,28.5334,28.5842,756477.0
2018-07-11 15:30:00,33.81,33.85,33.73,33.77,3017549.0,28.5926,28.6265,28.525,28.5588,3017549.0
2018-07-12 09:30:00,33.68,34.12,33.6,33.95,2511697.0,28.4827,28.8548,28.4151,28.711,2511697.0
2018-07-12 10:00:00,33.96,34.25,33.95,34.23,1370143.0,28.7195,28.9647,28.711,28.9478,1370143.0
2018-07-12 10:30:00,34.25,34.28,34.01,34.17,1364172.0,28.9647,28.9901,28.7618,28.8971,1364172.0
2018-07-12 11:00:00,34.17,34.26,34.13,34.18,1178868.0,28.8971,28.9732,28.8633,28.9055,1178868.0
2018-07-12 11:30:00,34.18,34.41,34.18,34.39,1428690.0,28.9055,29.1001,28.9055,29.0831,1428690.0
2018-07-12 12:00:00,34.38,34.39,34.2,34.33,880604.0,29.0747,29.0831,28.9225,29.0324,880604.0
2018-07-12 12:30:00,34.33,34.4,34.28,34.33,702610.0,29.0324,29.0916,28.9901,29.0324,702610.0
2018-07-12 13:00:00,34.34,34.35,34.23,34.3,921173.0,29.0409,29.0493,28.9478,29.007,921173.0
2018-07-12 13:30:00,34.3,34.38,34.23,34.37,861823.0,29.007,29.0747,28.9478,29.0662,861823.0
2018-07-12 14:00:00,34.38,34.41,34.31,34.32,783563.0,29.0747,29.1001,29.0155,29.0239,783563.0
2018-07-12 14:30:00,34.32,34.42,34.3,34.42,908682.0,29.0239,29.1085,29.007,29.1085,908682.0
2018-07-12 15:00:00,34.41,34.43,34.34,34.42,1570715.0,29.1001,29.117,29.0409,29.1085,1570715.0
2018-07-12 15:30:00,34.41,34.57,34.4,34.55,3524793.0,29.1001,29.2354,29.0916,29.2185,3524793.0
2018-07-13 09:30:00,34.4,35.15,34.4,34.77,4044081.0,29.0916,29.7259,29.0916,29.4045,4044081.0
2018-07-13 10:00:00,34.77,34.88,34.74,34.82,2397983.0,29.4045,29.4975,29.3791,29.4468,2397983.0
2018-07-13 10:30:00,34.82,35.08,34.75,35.04,2104498.0,29.4468,29.6667,29.3876,29.6328,2104498.0
2018-07-13 11:00:00,35.03,35.11,34.91,34.99,1927926.0,29.6244,29.692,29.5229,29.5906,1927926.0
2018-07-13 11:30:00,34.98,34.98,34.79,34.82,832329.0,29.5821,29.5821,29.4214,29.4468,832329.0
2018-07-13 12:00:00,34.82,34.88,34.64,34.72,1112143.0,29.4468,29.4975,29.2946,29.3622,1112143.0
2018-07-13 12:30:00,34.72,34.76,34.6,34.71,897560.0,29.3622,29.396,29.2607,29.3538,897560.0
2018-07-13 13:00:00,34.71,34.82,34.67,34.79,719823.0,29.3538,29.4468,29.3199,29.4214,719823.0
2018-07-13 13:30:00,34.79,34.83,34.68,34.71,862910.0,29.4214,29.4552,29.3284,29.3538,862910.0
2018-07-13 14:00:00,34.7,34.8,34.67,34.8,463064.0,29.3453,29.4299,29.3199,29.4299,463064.0
2018-07-13 14:30:00,34.8,34.82,34.75,34.8,2055378.0,29.4299,29.4468,29.3876,29.4299,2055378.0
2018-07-13 15:00:00,34.8,34.88,34.79,34.84,1090010.0,29.4299,29.4975,29.4214,29.4637,1090010.0
2018-07-13 15:30:00,34.84,34.87,34.68,34.7,3060280.0,29.4637,29.4891,29.3284,29.3453,3060280.0
2018-07-16 09:30:00,34.74,35.27,34.65,34.95,3149838.0,29.3791,29.8273,29.303,29.5567,3149838.0
2018-07-16 10:00:00,34.95,35.16,34.94,35.16,2323275.0,29.5567,29.7343,29.5483,29.7343,2323275.0
2018-07-16 10:30:00,35.16,35.27,34.97,35.02,1881145.0,29.7343,29.8273,29.5736,29.6159,1881145.0
2018-07-16 11:00:00,35.02,35.16,34.88,34.98,2192674.0,29.6159,29.7343,29.4975,29.5821,2192674.0
2018-07-16 11:30:00,34.99,35.0,34.85,34.87,1185223.0,29.5906,29.599,29.4722,29.4891,1185223.0
2018-07-16 12:00:00,34.87,35.1,34.84,35.06,823293.0,29.4891,29.6836,29.4637,29.6498,823293.0
2018-07-16 12:30:00,35.06,35.08,34.99,35.02,496081.0,29.6498,29.6667,29.5906,29.6159,496081.0
2018-07-16 13:00:00,35.02,35.04,34.95,34.95,887711.0,29.6159,29.6328,29.5567,29.5567,887711.0
2018-07-16 13:30:00,34.95,34.99,34.84,34.86,513755.0,29.5567,29.5906,29.4637,29.4806,513755.0
2018-07-16 14:00:00,34.86,34.92,34.84,34.9,944766.0,29.4806,29.5314,29.4637,29.5144,944766.0
2018-07-16 14:30:00,34.9,34.98,34.87,34.95,822271.0,29.5144,29.5821,29.4891,29.5567,822271.0
2018-07-16 15:00:00,34.95,35.1,34.9,34.98,1693016.0,29.5567,29.6836,29.5144,29.5821,1693016.0
2018-07-16 15:30:00,34.98,35.04,34.93,34.98,2460751.0,29.5821,29.6328,29.5398,29.5821,2460751.0
2018-07-17 09:30:00,34.71,34.92,34.63,34.73,1655053.0,29.3538,29.5314,29.2861,29.3707,1655053.0
2018-07-17 10:00:00,34.73,34.82,34.66,34.73,1106824.0,29.3707,29.4468,29.3115,29.3707,1106824.0
2018-07-17 10:30:00,34.73,34.77,34.6,34.66,829144.0,29.3707,29.4045,29.2607,29.3115,829144.0
2018-07-17 11:00:00,34.66,34.66,34.44,34.53,921921.0,29.3115,29.3115,29.1254,29.2015,921921.0
2018-07-17 11:30:00,34.53,34.61,34.49,34.52,614055.0,29.2015,29.2692,29.1677,29.1931,614055.0
2018-07-17 12:00:00,34.52,34.53,34.25,34.4,1393821.0,29.1931,29.2015,28.9647,29.0916,1393821.0
2018-07-17 12:30:00,34.39,34.56,34.33,34.52,999314.0,29.0831,29.2269,29.0324,29.1931,999314.0
2018-07-17 13:00:00,34.53,34.53,34.41,34.43,1023632.0,29.2015,29.2015,29.1001,29.117,1023632.0
2018-07-17 13:30:00,34.44,34.48,34.4,34.44,799426.0,29.1254,29.1593,29.0916,29.1254,799426.0
2018-07-17 14:00:00,34.44,34.5,34.35,34.36,496834.0,29.1254,29.1762,29.0493,29.0578,496834.0
2018-07-17 14:30:00,34.36,34.48,34.27,34.39,5284279.0,29.0578,29.1593,28.9817,29.0831,5284279.0
2018-07-17 15:00:00,34.38,34.38,34.28,34.3,863605.0,29.0747,29.0747,28.9901,29.007,863605.0
2018-07-17 15:30:00,34.3,34.32,34.21,34.26,2212894.0,29.007,29.0239,28.9309,28.9732,2212894.0
2018-07-18 09:30:00,34.15,34.45,34.11,34.25,1451268.0,28.8802,29.1339,28.8464,28.9647,1451268.0
2018-07-18 10:00:00,34.25,34.25,34.05,34.12,952328.0,28.9647,28.9647,28.7956,28.8548,952328.0
2018-07-18 10:30:00,34.12,34.23,34.09,34.13,809790.0,28.8548,28.9478,28.8294,28.8633,809790.0
2018-07-18 11:00:00,34.13,34.24,34.11,34.23,683145.0,28.8633,28.9563,28.8464,28.9478,683145.0
2018-07-18 11:30:00,34.24,34.3,34.18,34.2,1047950.0,28.9563,29.007,28.9055,28.9225,1047950.0
2018-07-18 12:00:00,34.2,34.31,34.2,34.2,802145.0,28.9225,29.0155,28.9225,28.9225,802145.0
2018-07-18 12:30:00,34.2,34.21,34.13,34.15,691510.0,28.9225,28.9309,28.8633,28.8802,691510.0
2018-07-18 13:00:00,34.15,34.15,33.98,34.01,805910.0,28.8802,28.8802,28.7364,28.7618,805910.0
2018-07-18 13:30:00,34.01,34.14,34.0,34.14,1437114.0,28.7618,28.8717,28.7533,28.8717,1437114.0
2018-07-18 14:00:00,34.14,34.17,34.07,34.11,558265.0,28.8717,28.8971,28.8125,28.8464,558265.0
2018-07-18 14:30:00,34.11,34.14,34.06,34.11,713433.0,28.8464,28.8717,28.8041,28.8464,713433.0
2018-07-18 15:00:00,34.1,34.14,34.07,34.1,665883.0,28.8379,28.8717,28.8125,28.8379,665883.0
2018-07-18 15:30:00,34.1,34.15,34.02,34.03,2273815.0,28.8379,28.8802,28.7702,28.7787,2273815.0
2018-07-19 09:30:00,35.14,35.29,34.84,35.02,7391080.0,29.7174,29.8443,29.4637,29.6159,7391080.0
2018-07-19 10:00:00,35.01,35.28,34.89,35.04,4492791.0,29.6075,29.8358,29.506,29.6328,4492791.0
2018-07-19 10:30:00,35.04,35.11,34.97,35.01,3282036.0,29.6328,29.692,29.5736,29.6075,3282036.0
2018-07-19 11:00:00,35.01,35.13,34.99,35.05,2758608.0,29.6075,29.709,29.5906,29.6413,2758608.0
2018-07-19 11:30:00,35.05,35.2,35.0,35.19,1539624.0,29.6413,29.7681,29.599,29.7597,1539624.0
2018-07-19 12:00:00,35.18,35.2,35.0,35.07,1269509.0,29.7512,29.7681,29.599,29.6582,1269509.0
2018-07-19 12:30:00,35.07,35.11,34.96,35.0,1350631.0,29.6582,29.692,29.5652,29.599,1350631.0
2018-07-19 13:00:00,35.0,35.13,34.93,35.05,1704256.0,29.599,29.709,29.5398,29.6413,1704256.0
2018-07-19 13:30:00,35.05,35.12,35.02,35.03,941158.0,29.6413,29.7005,29.6159,29.6244,941158.0
2018-07-19 14:00:00,35.03,35.05,34.92,34.95,1249128.0,29.6244,29.6413,29.5314,29.5567,1249128.0
2018-07-19 14:30:00,34.95,34.97,34.81,34.82,2076382.0,29.5567,29.5736,29.4383,29.4468,2076382.0
2018-07-19 15:00:00,34.82,34.87,34.74,34.82,1349835.0,29.4468,29.4891,29.3791,29.4468,1349835.0
2018-07-19 15:30:00,34.82,34.92,34.78,34.92,4005582.0,29.4468,29.5314,29.413,29.5314,4005582.0
2018-07-20 09:30:00,34.73,34.95,34.52,34.76,3472755.0,29.3707,29.5567,29.1931,29.396,3472755.0
2018-07-20 10:00:00,34.76,34.78,34.53,34.63,2083328.0,29.396,29.413,29.2015,29.2861,2083328.0
2018-07-20 10:30:00,34.63,34.64,34.55,34.59,1451938.0,29.2861,29.2946,29.2185,29.2523,1451938.0
2018-07-20 11:00:00,34.6,34.69,34.55,34.63,1078171.0,29.2607,29.3368,29.2185,29.2861,1078171.0
2018-07-20 11:30:00,34.63,34.63,34.42,34.44,1110648.0,29.2861,29.2861,29.1085,29.1254,1110648.0
2018-07-20 12:00:00,34.43,34.54,34.38,34.48,1186681.0,29.117,29.21,29.0747,29.1593,1186681.0
2018-07-20 12:30:00,34.48,34.54,34.47,34.48,837823.0,29.1593,29.21,29.1508,29.1593,837823.0
2018-07-20 13:00:00,34.48,34.49,34.39,34.39,745782.0,29.1593,29.1677,29.0831,29.0831,745782.0
2018-07-20 13:30:00,34.39,34.49,34.35,34.48,739409.0,29.0831,29.1677,29.0493,29.1593,739409.0
2018-07-20 14:00:00,34.48,34.52,34.4,34.44,651431.0,29.1593,29.1931,29.0916,29.1254,651431.0
2018-07-20 14:30:00,34.44,34.47,34.31,34.4,691978.0,29.1254,29.1508,29.0155,29.0916,691978.0
2018-07-20 15:00:00,34.41,34.42,34.34,34.37,793409.0,29.1001,29.1085,29.0409,29.0662,793409.0
2018-07-20 15:30:00,34.38,34.48,34.29,34.3,3801082.0,29.0747,29.1593,28.9986,29.007,3801082.0
2018-07-23 09:30:00,34.16,34.3,34.0,34.0,1433981.0,28.8886,29.007,28.7533,28.7533,1433981.0
2018-07-23 10:00:00,34.01,34.06,33.83,33.83,1634445.0,28.7618,28.8041,28.6096,28.6096,1634445.0
2018-07-23 10:30:00,33.84,34.04,33.82,34.0,1557198.0,28.618,28.7872,28.6011,28.7533,1557198.0
2018-07-23 11:00:00,34.01,34.15,33.98,34.07,994943.0,28.7618,28.8802,28.7364,28.8125,994943.0
2018-07-23 11:30:00,34.06,34.15,34.03,34.08,986377.0,28.8041,28.8802,28.7787,28.821,986377.0
2018-07-23 12:00:00,34.08,34.19,34.04,34.17,771358.0,28.821,28.914,28.7872,28.8971,771358.0
2018-07-23 12:30:00,34.17,34.25,34.14,34.2,720000.0,28.8971,28.9647,28.8717,28.9225,720000.0
2018-07-23 13:00:00,34.2,34.21,34.12,34.14,604551.0,28.9225,28.9309,28.8548,28.8717,604551.0
2018-07-23 13:30:00,34.14,34.22,34.09,34.2,577968.0,28.8717,28.9394,28.8294,28.9225,577968.0
2018-07-23 14:00:00,34.21,34.21,34.11,34.13,1130556.0,28.9309,28.9309,28.8464,28.8633,1130556.0
2018-07-23 14:30:00,34.13,34.14,34.07,34.12,649197.0,28.8633,28.8717,28.8125,28.8548,649197.0
2018-07-23 15:00:00,34.12,34.16,34.08,34.1,717628.0,28.8548,28.8886,28.821,28.8379,717628.0
2018-07-23 15:30:00,34.09,34.26,34.09,34.17,1563809.0,28.8294,28.9732,28.8294,28.8971,1563809.0
2018-07-24 09:30:00,34.17,34.29,33.9,33.95,1797918.0,28.8971,28.9986,28.6688,28.711,1797918.0
2018-07-24 10:00:00,33.95,34.01,33.87,33.91,1275269.0,28.711,28.7618,28.6434,28.6772,1275269.0
2018-07-24 10:30:00,33.91,33.95,33.75,33.8,1219864.0,28.6772,28.711,28.5419,28.5842,1219864.0
2018-07-24 11:00:00,33.8,33.81,33.6,33.77,1463877.0,28.5842,28.5926,28.4151,28.5588,1463877.0
2018-07-24 11:30:00,33.77,33.8,33.65,33.75,957488.0,28.5588,28.5842,28.4573,28.5419,957488.0
2018-07-24 12:00:00,33.74,33.84,33.73,33.79,764461.0,28.5334,28.618,28.525,28.5757,764461.0
2018-07-24 12:30:00,33.79,33.8,33.67,33.71,821026.0,28.5757,28.5842,28.4742,28.5081,821026.0
2018-07-24 13:00:00,33.71,33.73,33.6,33.61,756501.0,28.5081,28.525,28.4151,28.4235,756501.0
2018-07-24 13:30:00,33.61,33.62,33.53,33.55,828673.0,28.4235,28.432,28.3559,28.3728,828673.0
2018-07-24 14:00:00,33.55,33.55,33.42,33.49,1031865.0,28.3728,28.3728,28.2628,28.322,1031865.0
2018-07-24 14:30:00,33.48,33.54,33.47,33.48,835919.0,28.3136,28.3643,28.3051,28.3136,835919.0
2018-07-24 15:00:00,33.49,33.5,33.4,33.48,1585342.0,28.322,28.3305,28.2459,28.3136,1585342.0
2018-07-24 15:30:00,33.48,33.52,33.35,33.36,4012668.0,28.3136,28.3474,28.2036,28.2121,4012668.0
2018-07-25 09:30:00,33.39,33.5,33.17,33.29,1134066.0,28.2375,28.3305,28.0514,28.1529,1134066.0
2018-07-25 10:00:00,33.28,33.31,32.97,33.16,1513650.0,28.1444,28.1698,27.8823,28.0429,1513650.0
2018-07-25 10:30:00,33.16,33.23,33.05,33.11,727973.0,28.0429,28.1021,27.9499,28.0007,727973.0
2018-07-25 11:00:00,33.11,33.13,33.0,33.01,941486.0,28.0007,28.0176,27.9076,27.9161,941486.0
2018-07-25 11:30:00,33.02,33.14,33.01,33.11,622902.0,27.9246,28.026,27.9161,28.0007,622902.0
2018-07-25 12:00:00,33.11,33.19,33.0,33.01,1554917.0,28.0007,28.0683,27.9076,27.9161,1554917.0
2018-07-25 12:30:00,33.01,33.01,32.81,32.86,1869635.0,27.9161,27.9161,27.747,27.7892,1869635.0
2018-07-25 13:00:00,32.85,33.02,32.83,33.0,1215743.0,27.7808,27.9246,27.7639,27.9076,1215743.0
2018-07-25 13:30:00,33.0,33.2,32.98,33.16,901736.0,27.9076,28.0768,27.8907,28.0429,901736.0
2018-07-25 14:00:00,33.16,33.34,33.15,33.19,1547872.0,28.0429,28.1952,28.0345,28.0683,1547872.0
2018-07-25 14:30:00,33.19,33.36,33.17,33.25,1453950.0,28.0683,28.2121,28.0514,28.1191,1453950.0
2018-07-25 15:00:00,33.24,33.32,33.21,33.27,1260784.0,28.1106,28.1783,28.0852,28.136,1260784.0
2018-07-25 15:30:00,33.28,33.52,33.25,33.44,3658319.0,28.1444,28.3474,28.1191,28.2797,3658319.0
2018-07-26 09:30:00,34.84,35.02,33.77,34.47,4164831.0,29.4637,29.6159,28.5588,29.1508,4164831.0
2018-07-26 10:00:00,34.48,34.49,34.21,34.41,1581354.0,29.1593,29.1677,28.9309,29.1001,1581354.0
2018-07-26 10:30:00,34.41,34.76,34.37,34.67,1814818.0,29.1001,29.396,29.0662,29.3199,1814818.0
2018-07-26 11:00:00,34.68,34.76,34.42,34.71,2363399.0,29.3284,29.396,29.1085,29.3538,2363399.0
2018-07-26 11:30:00,34.71,34.82,34.68,34.7,1315052.0,29.3538,29.4468,29.3284,29.3453,1315052.0
2018-07-26 12:00:00,34.7,34.94,34.68,34.82,2260799.0,29.3453,29.5483,29.3284,29.4468,2260799.0
2018-07-26 12:30:00,34.81,34.94,34.71,34.94,2033441.0,29.4383,29.5483,29.3538,29.5483,2033441.0
2018-07-26 13:00:00,34.94,34.98,34.85,34.92,2328640.0,29.5483,29.5821,29.4722,29.5314,2328640.0
2018-07-26 13:30:00,34.92,35.02,34.89,34.94,1922297.0,29.5314,29.6159,29.506,29.5483,1922297.0
2018-07-26 14:00:00,34.94,35.1,34.86,35.09,1334118.0,29.5483,29.6836,29.4806,29.6751,1334118.0
2018-07-26 14:30:00,35.09,35.09,34.77,34.77,1504067.0,29.6751,29.6751,29.4045,29.4045,1504067.0
2018-07-26 15:00:00,34.77,34.83,34.67,34.77,1794449.0,29.4045,29.4552,29.3199,29.4045,1794449.0
2018-07-26 15:30:00,34.77,34.88,34.69,34.76,3728327.0,29.4045,29.4975,29.3368,29.396,3728327.0
2018-07-27 09:30:00,34.84,35.61,34.79,35.4,3574956.0,29.4637,30.1149,29.4214,29.9373,3574956.0
2018-07-27 10:00:00,35.4,35.42,35.11,35.16,1378801.0,29.9373,29.9542,29.692,29.7343,1378801.0
2018-07-27 10:30:00,35.15,35.24,35.1,35.23,1251036.0,29.7259,29.802,29.6836,29.7935,1251036.0
2018-07-27 11:00:00,35.22,35.34,35.14,35.32,947486.0,29.7851,29.8865,29.7174,29.8696,947486.0
2018-07-27 11:30:00,35.32,35.45,35.25,35.32,1613102.0,29.8696,29.9796,29.8104,29.8696,1613102.0
2018-07-27 12:00:00,35.31,35.32,35.18,35.21,831236.0,29.8612,29.8696,29.7512,29.7766,831236.0
2018-07-27 12:30:00,35.21,35.22,34.95,34.95,945175.0,29.7766,29.7851,29.5567,29.5567,945175.0
2018-07-27 13:00:00,34.94,34.97,34.76,34.88,812208.0,29.5483,29.5736,29.396,29.4975,812208.0
2018-07-27 13:30:00,34.87,34.96,34.81,34.94,1079514.0,29.4891,29.5652,29.4383,29.5483,1079514.0
2018-07-27 14:00:00,34.94,35.07,34.92,35.06,1041581.0,29.5483,29.6582,29.5314,29.6498,1041581.0
2018-07-27 14:30:00,35.05,35.12,35.0,35.04,920198.0,29.6413,29.7005,29.599,29.6328,920198.0
2018-07-27 15:00:00,35.04,35.11,35.02,35.05,758838.0,29.6328,29.692,29.6159,29.6413,758838.0
2018-07-27 15:30:00,35.04,35.13,35.03,35.09,2669459.0,29.6328,29.709,29.6244,29.6751,2669459.0
2018-07-30 09:30:00,35.06,35.26,35.02,35.21,1636849.0,29.6498,29.8189,29.6159,29.7766,1636849.0
2018-07-30 10:00:00,35.22,35.29,35.14,35.28,1098987.0,29.7851,29.8443,29.7174,29.8358,1098987.0
2018-07-30 10:30:00,35.28,35.38,35.18,35.34,938880.0,29.8358,29.9204,29.7512,29.8865,938880.0
2018-07-30 11:00:00,35.34,35.54,35.34,35.48,1959113.0,29.8865,30.0557,29.8865,30.0049,1959113.0
2018-07-30 11:30:00,35.48,35.58,35.47,35.52,2182900.0,30.0049,30.0895,29.9965,30.0388,2182900.0
2018-07-30 12:00:00,35.52,35.63,35.44,35.55,2222246.0,30.0388,30.1318,29.9711,30.0641,2222246.0
2018-07-30 12:30:00,35.55,35.7,35.54,35.64,1130776.0,30.0641,30.191,30.0557,30.1403,1130776.0
2018-07-30 13:00:00,35.63,35.64,35.41,35.41,820878.0,30.1318,30.1403,29.9457,29.9457,820878.0
2018-07-30 13:30:00,35.41,35.49,35.34,35.48,786665.0,29.9457,30.0134,29.8865,30.0049,786665.0
2018-07-30 14:00:00,35.48,35.53,35.45,35.48,750672.0,30.0049,30.0472,29.9796,30.0049,750672.0
2018-07-30 14:30:00,35.48,35.52,35.35,35.36,814910.0,30.0049,30.0388,29.895,29.9035,814910.0
2018-07-30 15:00:00,35.35,35.38,35.27,35.36,907271.0,29.895,29.9204,29.8273,29.9035,907271.0
2018-07-30 15:30:00,35.36,35.48,35.29,35.46,2667938.0,29.9035,30.0049,29.8443,29.988,2667938.0
2018-07-31 09:30:00,35.65,36.09,35.59,35.64,2495354.0,30.1487,30.5208,30.098,30.1403,2495354.0
2018-07-31 10:00:00,35.63,35.85,35.6,35.73,1595586.0,30.1318,30.3178,30.1064,30.2164,1595586.0
2018-07-31 10:30:00,35.73,35.81,35.54,35.65,1802215.0,30.2164,30.284,30.0557,30.1487,1802215.0
2018-07-31 11:00:00,35.66,35.71,35.59,35.6,712356.0,30.1572,30.1994,30.098,30.1064,712356.0
2018-07-31 11:30:00,35.61,35.7,35.59,35.7,757372.0,30.1149,30.191,30.098,30.191,757372.0
2018-07-31 12:00:00,35.7,35.73,35.63,35.72,694836.0,30.191,30.2164,30.1318,30.2079,694836.0
2018-07-31 12:30:00,35.72,35.85,35.7,35.79,889751.0,30.2079,30.3178,30.191,30.2671,889751.0
2018-07-31 13:00:00,35.79,35.83,35.72,35.77,823340.0,30.2671,30.3009,30.2079,30.2502,823340.0
2018-07-31 13:30:00,35.77,35.8,35.73,35.79,651037.0,30.2502,30.2756,30.2164,30.2671,651037.0
2018-07-31 14:00:00,35.78,35.8,35.69,35.73,514547.0,30.2586,30.2756,30.1825,30.2164,514547.0
2018-07-31 14:30:00,35.73,35.78,35.71,35.73,543082.0,30.2164,30.2586,30.1994,30.2164,543082.0
2018-07-31 15:00:00,35.73,35.74,35.58,35.69,1543753.0,30.2164,30.2248,30.0895,30.1825,1543753.0
2018-07-31 15:30:00,35.69,35.82,35.65,35.78,3265031.0,30.1825,30.2925,30.1487,30.2586,3265031.0
2018-08-01 09:30:00,35.9,35.9,35.55,35.61,2644647.0,30.3601,30.3601,30.0641,30.1149,2644647.0
2018-08-01 10:00:00,35.61,35.68,35.5,35.63,972437.0,30.1149,30.1741,30.0219,30.1318,972437.0
2018-08-01 10:30:00,35.62,35.64,35.5,35.56,1242537.0,30.1233,30.1403,30.0219,30.0726,1242537.0
2018-08-01 11:00:00,35.56,35.6,35.5,35.59,933309.0,30.0726,30.1064,30.0219,30.098,933309.0
2018-08-01 11:30:00,35.59,35.71,35.54,35.55,857029.0,30.098,30.1994,30.0557,30.0641,857029.0
2018-08-01 12:00:00,35.55,35.55,35.36,35.42,918372.0,30.0641,30.0641,29.9035,29.9542,918372.0
2018-08-01 12:30:00,35.42,35.55,35.4,35.52,835064.0,29.9542,30.0641,29.9373,30.0388,835064.0
2018-08-01 13:00:00,35.51,35.52,35.37,35.37,414177.0,30.0303,30.0388,29.9119,29.9119,414177.0
2018-08-01 13:30:00,35.37,35.41,35.32,35.38,1088054.0,29.9119,29.9457,29.8696,29.9204,1088054.0
2018-08-01 14:00:00,35.38,35.44,35.35,35.4,842105.0,29.9204,29.9711,29.895,29.9373,842105.0
2018-08-01 14:30:00,35.41,35.5,35.38,35.48,957868.0,29.9457,30.0219,29.9204,30.0049,957868.0
2018-08-01 15:00:00,35.48,35.51,35.38,35.42,955230.0,30.0049,30.0303,29.9204,29.9542,955230.0
2018-08-01 15:30:00,35.41,35.46,35.33,35.4,3285704.0,29.9457,29.988,29.8781,29.9373,3285704.0
2018-08-02 09:30:00,35.17,35.2,34.91,35.11,1232203.0,29.7428,29.7681,29.5229,29.692,1232203.0
2018-08-02 10:00:00,35.12,35.17,34.93,34.94,941090.0,29.7005,29.7428,29.5398,29.5483,941090.0
2018-08-02 10:30:00,34.94,35.02,34.77,35.02,2000123.0,29.5483,29.6159,29.4045,29.6159,2000123.0
2018-08-02 11:00:00,35.02,35.05,34.86,34.99,890437.0,29.6159,29.6413,29.4806,29.5906,890437.0
2018-08-02 11:30:00,34.98,35.12,34.95,34.97,840913.0,29.5821,29.7005,29.5567,29.5736,840913.0
2018-08-02 12:00:00,34.97,35.03,34.94,34.97,957274.0,29.5736,29.6244,29.5483,29.5736,957274.0
2018-08-02 12:30:00,34.98,34.99,34.87,34.89,935220.0,29.5821,29.5906,29.4891,29.506,935220.0
2018-08-02 13:00:00,34.9,34.94,34.79,34.79,1380394.0,29.5144,29.5483,29.4214,29.4214,1380394.0
2018-08-02 13:30:00,34.8,34.88,34.79,34.84,913840.0,29.4299,29.4975,29.4214,29.4637,913840.0
2018-08-02 14:00:00,34.84,34.95,34.69,34.7,1101087.0,29.4637,29.5567,29.3368,29.3453,1101087.0
2018-08-02 14:30:00,34.7,34.87,34.68,34.83,1254680.0,29.3453,29.4891,29.3284,29.4552,1254680.0
2018-08-02 15:00:00,34.83,34.85,34.74,34.76,840894.0,29.4552,29.4722,29.3791,29.396,840894.0
2018-08-02 15:30:00,34.75,34.81,34.61,34.63,2993541.0,29.3876,29.4383,29.2692,29.2861,2993541.0
2018-08-03 09:30:00,34.75,35.2,34.73,35.01,1901562.0,29.3876,29.7681,29.3707,29.6075,1901562.0
2018-08-03 10:00:00,35.03,35.1,34.96,35.1,1072149.0,29.6244,29.6836,29.5652,29.6836,1072149.0
2018-08-03 10:30:00,35.1,35.35,35.05,35.3,1355447.0,29.6836,29.895,29.6413,29.8527,1355447.0
2018-08-03 11:00:00,35.31,35.37,35.17,35.27,1555430.0,29.8612,29.9119,29.7428,29.8273,1555430.0
2018-08-03 11:30:00,35.27,35.32,35.08,35.09,1165257.0,29.8273,29.8696,29.6667,29.6751,1165257.0
2018-08-03 12:00:00,35.09,35.28,35.03,35.26,827177.0,29.6751,29.8358,29.6244,29.8189,827177.0
2018-08-03 12:30:00,35.26,35.37,35.25,35.36,701275.0,29.8189,29.9119,29.8104,29.9035,701275.0
2018-08-03 13:00:00,35.36,35.41,35.3,35.37,828850.0,29.9035,29.9457,29.8527,29.9119,828850.0
2018-08-03 13:30:00,35.38,35.39,35.29,35.31,630217.0,29.9204,29.9288,29.8443,29.8612,630217.0
2018-08-03 14:00:00,35.32,35.32,35.22,35.25,478670.0,29.8696,29.8696,29.7851,29.8104,478670.0
2018-08-03 14:30:00,35.25,35.28,35.22,35.26,646804.0,29.8104,29.8358,29.7851,29.8189,646804.0
2018-08-03 15:00:00,35.25,35.35,35.24,35.29,481605.0,29.8104,29.895,29.802,29.8443,481605.0
2018-08-03 15:30:00,35.29,35.43,35.28,35.42,1796282.0,29.8443,29.9627,29.8358,29.9542,1796282.0
2018-08-06 09:30:00,35.59,35.61,35.37,35.5,1421711.0,30.098,30.1149,29.9119,30.0219,1421711.0
2018-08-06 10:00:00,35.5,35.58,35.39,35.44,932013.0,30.0219,30.0895,29.9288,29.9711,932013.0
2018-08-06 10:30:00,35.44,35.53,35.41,35.42,851767.0,29.9711,30.0472,29.9457,29.9542,851767.0
2018-08-06 11:00:00,35.42,35.5,35.4,35.45,563657.0,29.9542,30.0219,29.9373,29.9796,563657.0
2018-08-06 11:30:00,35.45,35.51,35.43,35.49,464178.0,29.9796,30.0303,29.9627,30.0134,464178.0
2018-08-06 12:00:00,35.5,35.62,35.49,35.57,475046.0,30.0219,30.1233,30.0134,30.0811,475046.0
2018-08-06 12:30:00,35.57,35.66,35.56,35.62,575114.0,30.0811,30.1572,30.0726,30.1233,575114.0
2018-08-06 13:00:00,35.62,35.76,35.61,35.72,576330.0,30.1233,30.2417,30.1149,30.2079,576330.0
2018-08-06 13:30:00,35.72,35.72,35.54,35.57,471645.0,30.2079,30.2079,30.0557,30.0811,471645.0
2018-08-06 14:00:00,35.57,35.58,35.46,35.46,514181.0,30.0811,30.0895,29.988,29.988,514181.0
2018-08-06 14:30:00,35.45,35.47,35.36,35.36,684921.0,29.9796,29.9965,29.9035,29.9035,684921.0
2018-08-06 15:00:00,35.36,35.43,35.35,35.37,534031.0,29.9035,29.9627,29.895,29.9119,534031.0
2018-08-06 15:30:00,35.38,35.39,35.29,35.31,1764283.0,29.9204,29.9288,29.8443,29.8612,1764283.0
2018-08-07 09:30:00,35.45,35.5,35.22,35.33,1018649.0,29.9796,30.0219,29.7851,29.8781,1018649.0
2018-08-07 10:00:00,35.34,35.4,35.23,35.24,677134.0,29.8865,29.9373,29.7935,29.802,677134.0
2018-08-07 10:30:00,35.24,35.32,35.19,35.25,692134.0,29.802,29.8696,29.7597,29.8104,692134.0
2018-08-07 11:00:00,35.25,35.34,35.23,35.3,478938.0,29.8104,29.8865,29.7935,29.8527,478938.0
2018-08-07 11:30:00,35.3,35.35,35.22,35.33,520065.0,29.8527,29.895,29.7851,29.8781,520065.0
2018-08-07 12:00:00,35.33,35.46,35.31,35.35,505307.0,29.8781,29.988,29.8612,29.895,505307.0
2018-08-07 12:30:00,35.35,35.4,35.31,35.38,697582.0,29.895,29.9373,29.8612,29.9204,697582.0
2018-08-07 13:00:00,35.39,35.52,35.36,35.49,638914.0,29.9288,30.0388,29.9035,30.0134,638914.0
2018-08-07 13:30:00,35.49,35.51,35.43,35.45,342509.0,30.0134,30.0303,29.9627,29.9796,342509.0
2018-08-07 14:00:00,35.45,35.47,35.36,35.4,583656.0,29.9796,29.9965,29.9035,29.9373,583656.0
2018-08-07 14:30:00,35.4,35.45,35.38,35.43,512447.0,29.9373,29.9796,29.9204,29.9627,512447.0
2018-08-07 15:00:00,35.43,35.46,35.39,35.41,452262.0,29.9627,29.988,29.9288,29.9457,452262.0
2018-08-07 15:30:00,35.41,35.45,35.38,35.39,1785262.0,29.9457,29.9796,29.9204,29.9288,1785262.0
2018-08-08 09:30:00,35.5,35.5,35.22,35.34,816906.0,30.0219,30.0219,29.7851,29.8865,816906.0
2018-08-08 10:00:00,35.34,35.35,35.13,35.18,865595.0,29.8865,29.895,29.709,29.7512,865595.0
2018-08-08 10:30:00,35.18,35.2,34.97,35.05,1041036.0,29.7512,29.7681,29.5736,29.6413,1041036.0
2018-08-08 11:00:00,35.05,35.08,34.98,35.05,400747.0,29.6413,29.6667,29.5821,29.6413,400747.0
2018-08-08 11:30:00,35.05,35.06,34.91,35.01,796243.0,29.6413,29.6498,29.5229,29.6075,796243.0
2018-08-08 12:00:00,35.01,35.02,34.89,34.98,334119.0,29.6075,29.6159,29.506,29.5821,334119.0
2018-08-08 12:30:00,34.98,35.01,34.95,34.98,261488.0,29.5821,29.6075,29.5567,29.5821,261488.0
2018-08-08 13:00:00,34.99,35.04,34.95,35.02,402390.0,29.5906,29.6328,29.5567,29.6159,402390.0
2018-08-08 13:30:00,35.03,35.1,35.0,35.03,709529.0,29.6244,29.6836,29.599,29.6244,709529.0
2018-08-08 14:00:00,35.03,35.03,34.95,34.99,405059.0,29.6244,29.6244,29.5567,29.5906,405059.0
2018-08-08 14:30:00,34.99,35.02,34.93,34.95,449579.0,29.5906,29.6159,29.5398,29.5567,449579.0
2018-08-08 15:00:00,34.95,35.0,34.93,34.98,589932.0,29.5567,29.599,29.5398,29.5821,589932.0
2018-08-08 15:30:00,34.97,35.1,34.97,35.04,2777297.0,29.5736,29.6836,29.5736,29.6328,2777297.0
2018-08-09 09:30:00,35.1,35.37,35.05,35.35,1207398.0,29.6836,29.9119,29.6413,29.895,1207398.0
2018-08-09 10:00:00,35.35,35.51,35.31,35.5,1045391.0,29.895,30.0303,29.8612,30.0219,1045391.0
2018-08-09 10:30:00,35.5,35.61,35.41,35.46,1076970.0,30.0219,30.1149,29.9457,29.988,1076970.0
2018-08-09 11:00:00,35.46,35.51,35.32,35.32,1003436.0,29.988,30.0303,29.8696,29.8696,1003436.0
2018-08-09 11:30:00,35.33,35.49,35.31,35.49,658612.0,29.8781,30.0134,29.8612,30.0134,658612.0
2018-08-09 12:00:00,35.49,35.75,35.49,35.72,1895387.0,30.0134,30.2333,30.0134,30.2079,1895387.0
2018-08-09 12:30:00,35.72,35.81,35.66,35.76,918484.0,30.2079,30.284,30.1572,30.2417,918484.0
2018-08-09 13:00:00,35.76,35.76,35.54,35.65,1112279.0,30.2417,30.2417,30.0557,30.1487,1112279.0
2018-08-09 13:30:00,35.65,35.79,35.65,35.65,759470.0,30.1487,30.2671,30.1487,30.1487,759470.0
2018-08-09 14:00:00,35.65,35.66,35.47,35.54,986238.0,30.1487,30.1572,29.9965,30.0557,986238.0
2018-08-09 14:30:00,35.55,35.56,35.46,35.5,752582.0,30.0641,30.0726,29.988,30.0219,752582.0
2018-08-09 15:00:00,35.51,35.55,35.48,35.53,836112.0,30.0303,30.0641,30.0049,30.0472,836112.0
2018-08-09 15:30:00,35.53,35.54,35.41,35.49,2508469.0,30.0472,30.0557,29.9457,30.0134,2508469.0
2018-08-10 09:30:00,35.26,35.34,35.13,35.15,1066331.0,29.8189,29.8865,29.709,29.7259,1066331.0
2018-08-10 10:00:00,35.15,35.22,35.04,35.12,700461.0,29.7259,29.7851,29.6328,29.7005,700461.0
2018-08-10 10:30:00,35.11,35.25,35.07,35.22,730615.0,29.692,29.8104,29.6582,29.7851,730615.0
2018-08-10 11:00:00,35.23,35.24,35.13,35.15,410953.0,29.7935,29.802,29.709,29.7259,410953.0
2018-08-10 11:30:00,35.15,35.22,35.11,35.18,343148.0,29.7259,29.7851,29.692,29.7512,343148.0
2018-08-10 12:00:00,35.18,35.18,35.08,35.13,465587.0,29.7512,29.7512,29.6667,29.709,465587.0
2018-08-10 12:30:00,35.13,35.15,35.02,35.09,293771.0,29.709,29.7259,29.6159,29.6751,293771.0
2018-08-10 13:00:00,35.1,35.11,35.02,35.04,333517.0,29.6836,29.692,29.6159,29.6328,333517.0
2018-08-10 13:30:00,35.04,35.05,34.96,34.99,427068.0,29.6328,29.6413,29.5652,29.5906,427068.0
2018-08-10 14:00:00,34.98,35.05,34.94,35.02,674880.0,29.5821,29.6413,29.5483,29.6159,674880.0
2018-08-10 14:30:00,35.02,35.11,35.02,35.1,489562.0,29.6159,29.692,29.6159,29.6836,489562.0
2018-08-10 15:00:00,35.09,35.16,35.06,35.12,893902.0,29.6751,29.7343,29.6498,29.7005,893902.0
2018-08-10 15:30:00,35.12,35.13,35.03,35.08,1688374.0,29.7005,29.709,29.6244,29.6667,1688374.0
2018-08-13 09:30:00,35.12,35.19,34.92,35.02,922525.0,29.7005,29.7597,29.5314,29.6159,922525.0
2018-08-13 10:00:00,35.02,35.06,34.93,35.02,769652.0,29.6159,29.6498,29.5398,29.6159,769652.0
2018-08-13 10:30:00,35.01,35.06,34.99,35.04,535046.0,29.6075,29.6498,29.5906,29.6328,535046.0
2018-08-13 11:00:00,35.04,35.09,34.83,34.83,806874.0,29.6328,29.6751,29.4552,29.4552,806874.0
2018-08-13 11:30:00,34.84,34.92,34.82,34.85,683224.0,29.4637,29.5314,29.4468,29.4722,683224.0
2018-08-13 12:00:00,34.85,34.94,34.8,34.86,551681.0,29.4722,29.5483,29.4299,29.4806,551681.0
2018-08-13 12:30:00,34.86,34.93,34.78,34.85,552911.0,29.4806,29.5398,29.413,29.4722,552911.0
2018-08-13 13:00:00,34.85,35.05,34.83,35.01,854045.0,29.4722,29.6413,29.4552,29.6075,854045.0
2018-08-13 13:30:00,35.01,35.05,34.94,34.98,346972.0,29.6075,29.6413,29.5483,29.5821,346972.0
2018-08-13 14:00:00,34.98,35.14,34.98,35.12,440703.0,29.5821,29.7174,29.5821,29.7005,440703.0
2018-08-13 14:30:00,35.12,35.14,35.03,35.05,489575.0,29.7005,29.7174,29.6244,29.6413,489575.0
2018-08-13 15:00:00,35.05,35.13,35.02,35.07,743066.0,29.6413,29.709,29.6159,29.6582,743066.0
2018-08-13 15:30:00,35.07,35.15,35.0,35.05,1101468.0,29.6582,29.7259,29.599,29.6413,1101468.0
2018-08-14 09:30:00,35.1,35.3,35.04,35.27,655942.0,29.6836,29.8527,29.6328,29.8273,655942.0
2018-08-14 10:00:00,35.28,35.35,35.19,35.33,439292.0,29.8358,29.895,29.7597,29.8781,439292.0
2018-08-14 10:30:00,35.32,35.42,35.21,35.37,507075.0,29.8696,29.9542,29.7766,29.9119,507075.0
2018-08-14 11:00:00,35.37,35.49,35.34,35.35,548256.0,29.9119,30.0134,29.8865,29.895,548256.0
2018-08-14 11:30:00,35.35,35.42,35.3,35.34,382568.0,29.895,29.9542,29.8527,29.8865,382568.0
2018-08-14 12:00:00,35.34,35.37,35.29,35.37,469813.0,29.8865,29.9119,29.8443,29.9119,469813.0
2018-08-14 12:30:00,35.37,35.39,35.28,35.3,323282.0,29.9119,29.9288,29.8358,29.8527,323282.0
2018-08-14 13:00:00,35.31,35.39,35.3,35.35,360784.0,29.8612,29.9288,29.8527,29.895,360784.0
2018-08-14 13:30:00,35.36,35.42,35.33,35.4,244587.0,29.9035,29.9542,29.8781,29.9373,244587.0
2018-08-14 14:00:00,35.39,35.43,35.35,35.4,303576.0,29.9288,29.9627,29.895,29.9373,303576.0
2018-08-14 14:30:00,35.4,35.4,35.35,35.36,300278.0,29.9373,29.9373,29.895,29.9035,300278.0
2018-08-14 15:00:00,35.36,35.43,35.36,35.41,502900.0,29.9035,29.9627,29.9035,29.9457,502900.0
2018-08-14 15:30:00,35.41,35.47,35.35,35.38,1231090.0,29.9457,29.9965,29.895,29.9204,1231090.0
2018-08-15 09:30:00,35.2,35.27,34.92,34.98,1143303.0,29.7681,29.8273,29.5314,29.5821,1143303.0
2018-08-15 10:00:00,34.98,35.02,34.7,34.88,1001707.0,29.5821,29.6159,29.3453,29.4975,1001707.0
2018-08-15 10:30:00,34.87,34.97,34.7,34.81,733401.0,29.4891,29.5736,29.3453,29.4383,733401.0
2018-08-15 11:00:00,34.81,34.97,34.8,34.81,911289.0,29.4383,29.5736,29.4299,29.4383,911289.0
2018-08-15 11:30:00,34.82,34.88,34.73,34.79,651314.0,29.4468,29.4975,29.3707,29.4214,651314.0
2018-08-15 12:00:00,34.79,34.93,34.79,34.85,402919.0,29.4214,29.5398,29.4214,29.4722,402919.0
2018-08-15 12:30:00,34.86,34.98,34.82,34.96,469303.0,29.4806,29.5821,29.4468,29.5652,469303.0
2018-08-15 13:00:00,34.96,34.97,34.78,34.81,419027.0,29.5652,29.5736,29.413,29.4383,419027.0
2018-08-15 13:30:00,34.81,34.81,34.68,34.69,905820.0,29.4383,29.4383,29.3284,29.3368,905820.0
2018-08-15 14:00:00,34.69,34.96,34.67,34.9,1138284.0,29.3368,29.5652,29.3199,29.5144,1138284.0
2018-08-15 14:30:00,34.9,34.97,34.85,34.96,536689.0,29.5144,29.5736,29.4722,29.5652,536689.0
2018-08-15 15:00:00,34.97,35.01,34.82,34.84,774611.0,29.5736,29.6075,29.4468,29.4637,774611.0
2018-08-15 15:30:00,34.84,35.01,34.82,34.97,2654769.0,29.4637,29.6075,29.4468,29.5736,2654769.0
2018-08-16 09:30:00,35.05,35.36,35.01,35.23,852311.0,29.6413,29.9035,29.6075,29.7935,852311.0
2018-08-16 10:00:00,35.23,35.25,35.14,35.22,529292.0,29.7935,29.8104,29.7174,29.7851,529292.0
2018-08-16 10:30:00,35.21,35.4,35.19,35.35,502179.0,29.7766,29.9373,29.7597,29.895,502179.0
2018-08-16 11:00:00,35.36,35.51,35.35,35.5,679407.0,29.9035,30.0303,29.895,30.0219,679407.0
2018-08-16 11:30:00,35.49,35.57,35.45,35.56,493723.0,30.0134,30.0811,29.9796,30.0726,493723.0
2018-08-16 12:00:00,35.56,35.64,35.54,35.58,467983.0,30.0726,30.1403,30.0557,30.0895,467983.0
2018-08-16 12:30:00,35.57,35.64,35.55,35.61,518186.0,30.0811,30.1403,30.0641,30.1149,518186.0
2018-08-16 13:00:00,35.62,35.79,35.6,35.77,1161039.0,30.1233,30.2671,30.1064,30.2502,1161039.0
2018-08-16 13:30:00,35.77,35.85,35.75,35.77,1029842.0,30.2502,30.3178,30.2333,30.2502,1029842.0
2018-08-16 14:00:00,35.77,35.78,35.69,35.75,1037205.0,30.2502,30.2586,30.1825,30.2333,1037205.0
2018-08-16 14:30:00,35.75,35.75,35.62,35.69,878488.0,30.2333,30.2333,30.1233,30.1825,878488.0
2018-08-16 15:00:00,35.68,35.76,35.68,35.74,773672.0,30.1741,30.2417,30.1741,30.2248,773672.0
2018-08-16 15:30:00,35.75,35.78,35.51,35.66,3503302.0,30.2333,30.2586,30.0303,30.1572,3503302.0
2018-08-17 09:30:00,35.56,35.71,35.52,35.67,1284062.0,30.0726,30.1994,30.0388,30.1656,1284062.0
2018-08-17 10:00:00,35.66,35.75,35.35,35.37,838791.0,30.1572,30.2333,29.895,29.9119,838791.0
2018-08-17 10:30:00,35.37,35.57,35.37,35.57,541321.0,29.9119,30.0811,29.9119,30.0811,541321.0
2018-08-17 11:00:00,35.57,35.68,35.55,35.68,632673.0,30.0811,30.1741,30.0641,30.1741,632673.0
2018-08-17 11:30:00,35.68,35.71,35.63,35.68,502818.0,30.1741,30.1994,30.1318,30.1741,502818.0
2018-08-17 12:00:00,35.68,35.75,35.63,35.64,332297.0,30.1741,30.2333,30.1318,30.1403,332297.0
2018-08-17 12:30:00,35.64,35.69,35.61,35.67,395119.0,30.1403,30.1825,30.1149,30.1656,395119.0
2018-08-17 13:00:00,35.68,35.68,35.57,35.57,384137.0,30.1741,30.1741,30.0811,30.0811,384137.0
2018-08-17 13:30:00,35.58,35.71,35.56,35.68,408536.0,30.0895,30.1994,30.0726,30.1741,408536.0
2018-08-17 14:00:00,35.68,35.81,35.67,35.79,784322.0,30.1741,30.284,30.1656,30.2671,784322.0
2018-08-17 14:30:00,35.79,35.85,35.75,35.83,605611.0,30.2671,30.3178,30.2333,30.3009,605611.0
2018-08-17 15:00:00,35.83,35.83,35.65,35.7,836558.0,30.3009,30.3009,30.1487,30.191,836558.0
2018-08-17 15:30:00,35.7,35.77,35.59,35.61,2048375.0,30.191,30.2502,30.098,30.1149,2048375.0
2018-08-20 09:30:00,35.7,35.73,35.52,35.53,913820.0,30.191,30.2164,30.0388,30.0472,913820.0
2018-08-20 10:00:00,35.53,35.61,35.47,35.54,576660.0,30.0472,30.1149,29.9965,30.0557,576660.0
2018-08-20 10:30:00,35.54,35.57,35.38,35.39,513697.0,30.0557,30.0811,29.9204,29.9288,513697.0
2018-08-20 11:00:00,35.39,35.48,35.35,35.4,566402.0,29.9288,30.0049,29.895,29.9373,566402.0
2018-08-20 11:30:00,35.4,35.49,35.37,35.41,601249.0,29.9373,30.0134,29.9119,29.9457,601249.0
2018-08-20 12:00:00,35.41,35.51,35.4,35.43,887062.0,29.9457,30.0303,29.9373,29.9627,887062.0
2018-08-20 12:30:00,35.42,35.44,35.35,35.42,744609.0,29.9542,29.9711,29.895,29.9542,744609.0
2018-08-20 13:00:00,35.42,35.42,35.34,35.37,403765.0,29.9542,29.9542,29.8865,29.9119,403765.0
2018-08-20 13:30:00,35.37,35.39,35.3,35.38,466583.0,29.9119,29.9288,29.8527,29.9204,466583.0
2018-08-20 14:00:00,35.38,35.43,35.36,35.41,402567.0,29.9204,29.9627,29.9035,29.9457,402567.0
2018-08-20 14:30:00,35.42,35.45,35.39,35.44,393337.0,29.9542,29.9796,29.9288,29.9711,393337.0
2018-08-20 15:00:00,35.44,35.46,35.4,35.45,354785.0,29.9711,29.988,29.9373,29.9796,354785.0
2018-08-20 15:30:00,35.44,35.47,35.42,35.43,1032016.0,29.9711,29.9965,29.9542,29.9627,1032016.0
2018-08-21 09:30:00,35.45,35.61,35.43,35.59,1061903.0,29.9796,30.1149,29.9627,30.098,1061903.0
2018-08-21 10:00:00,35.59,35.72,35.53,35.7,686836.0,30.098,30.2079,30.0472,30.191,686836.0
2018-08-21 10:30:00,35.71,35.74,35.66,35.66,392769.0,30.1994,30.2248,30.1572,30.1572,392769.0
2018-08-21 11:00:00,35.67,35.76,35.63,35.74,423192.0,30.1656,30.2417,30.1318,30.2248,423192.0
2018-08-21 11:30:00,35.73,35.86,35.72,35.83,489198.0,30.2164,30.3263,30.2079,30.3009,489198.0
2018-08-21 12:00:00,35.84,35.91,35.82,35.9,319199.0,30.3094,30.3686,30.2925,30.3601,319199.0
2018-08-21 12:30:00,35.9,36.0,35.9,35.99,381998.0,30.3601,30.4447,30.3601,30.4362,381998.0
2018-08-21 13:00:00,35.98,36.0,35.95,35.98,361222.0,30.4278,30.4447,30.4024,30.4278,361222.0
2018-08-21 13:30:00,35.98,36.01,35.94,35.95,448486.0,30.4278,30.4532,30.394,30.4024,448486.0
2018-08-21 14:00:00,35.95,35.99,35.91,35.93,399604.0,30.4024,30.4362,30.3686,30.3855,399604.0
2018-08-21 14:30:00,35.93,35.93,35.86,35.88,463160.0,30.3855,30.3855,30.3263,30.3432,463160.0
2018-08-21 15:00:00,35.87,35.89,35.81,35.84,656677.0,30.3348,30.3517,30.284,30.3094,656677.0
2018-08-21 15:30:00,35.84,35.85,35.7,35.74,1574000.0,30.3094,30.3178,30.191,30.2248,1574000.0
2018-08-22 09:30:00,35.7,35.74,35.48,35.52,828606.0,30.191,30.2248,30.0049,30.0388,828606.0
2018-08-22 10:00:00,35.53,35.6,35.47,35.48,479379.0,30.0472,30.1064,29.9965,30.0049,479379.0
2018-08-22 10:30:00,35.48,35.63,35.46,35.57,449879.0,30.0049,30.1318,29.988,30.0811,449879.0
2018-08-22 11:00:00,35.57,35.71,35.55,35.64,423072.0,30.0811,30.1994,30.0641,30.1403,423072.0
2018-08-22 11:30:00,35.64,35.69,35.63,35.66,334161.0,30.1403,30.1825,30.1318,30.1572,334161.0
2018-08-22 12:00:00,35.67,35.69,35.59,35.6,301108.0,30.1656,30.1825,30.098,30.1064,301108.0
2018-08-22 12:30:00,35.6,35.63,35.59,35.61,415329.0,30.1064,30.1318,30.098,30.1149,415329.0
2018-08-22 13:00:00,35.61,35.63,35.56,35.59,325749.0,30.1149,30.1318,30.0726,30.098,325749.0
2018-08-22 13:30:00,35.6,35.6,35.54,35.57,260254.0,30.1064,30.1064,30.0557,30.0811,260254.0
2018-08-22 14:00:00,35.57,35.62,35.56,35.59,525760.0,30.0811,30.1233,30.0726,30.098,525760.0
2018-08-22 14:30:00,35.59,35.61,35.56,35.58,315873.0,30.098,30.1149,30.0726,30.0895,315873.0
2018-08-22 15:00:00,35.59,35.6,35.5,35.51,312852.0,30.098,30.1064,30.0219,30.0303,312852.0
2018-08-22 15:30:00,35.51,35.54,35.45,35.49,1208142.0,30.0303,30.0557,29.9796,30.0134,1208142.0
2018-08-23 09:30:00,35.38,35.47,35.27,35.3,1237273.0,29.9204,29.9965,29.8273,29.8527,1237273.0
2018-08-23 10:00:00,35.3,35.41,35.26,35.38,648512.0,29.8527,29.9457,29.8189,29.9204,648512.0
2018-08-23 10:30:00,35.38,35.41,35.32,35.4,508727.0,29.9204,29.9457,29.8696,29.9373,508727.0
2018-08-23 11:00:00,35.4,35.48,35.36,35.4,581625.0,29.9373,30.0049,29.9035,29.9373,581625.0
2018-08-23 11:30:00,35.39,35.41,35.27,35.28,430726.0,29.9288,29.9457,29.8273,29.8358,430726.0
2018-08-23 12:00:00,35.28,35.38,35.26,35.34,391281.0,29.8358,29.9204,29.8189,29.8865,391281.0
2018-08-23 12:30:00,35.34,35.35,35.27,35.33,407189.0,29.8865,29.895,29.8273,29.8781,407189.0
2018-08-23 13:00:00,35.33,35.38,35.32,35.37,381978.0,29.8781,29.9204,29.8696,29.9119,381978.0
2018-08-23 13:30:00,35.37,35.39,35.31,35.34,410142.0,29.9119,29.9288,29.8612,29.8865,410142.0
2018-08-23 14:00:00,35.34,35.38,35.32,35.34,471442.0,29.8865,29.9204,29.8696,29.8865,471442.0
2018-08-23 14:30:00,35.34,35.39,35.31,35.34,461250.0,29.8865,29.9288,29.8612,29.8865,461250.0
2018-08-23 15:00:00,35.34,35.37,35.3,35.36,414112.0,29.8865,29.9119,29.8527,29.9035,414112.0
2018-08-23 15:30:00,35.36,35.42,35.29,35.32,2335016.0,29.9035,29.9542,29.8443,29.8696,2335016.0
2018-08-24 09:30:00,35.37,35.94,35.32,35.92,950563.0,29.9119,30.394,29.8696,30.377,950563.0
2018-08-24 10:00:00,35.92,36.01,35.89,36.0,1195714.0,30.377,30.4532,30.3517,30.4447,1195714.0
2018-08-24 10:30:00,36.01,36.46,36.0,36.45,1724935.0,30.4532,30.8337,30.4447,30.8253,1724935.0
2018-08-24 11:00:00,36.45,36.57,36.36,36.45,2487382.0,30.8253,30.9267,30.7491,30.8253,2487382.0
2018-08-24 11:30:00,36.44,36.52,36.41,36.43,1234430.0,30.8168,30.8845,30.7914,30.8083,1234430.0
2018-08-24 12:00:00,36.43,36.49,36.33,36.45,1881189.0,30.8083,30.8591,30.7238,30.8253,1881189.0
2018-08-24 12:30:00,36.45,36.62,36.44,36.58,1535426.0,30.8253,30.969,30.8168,30.9352,1535426.0
2018-08-24 13:00:00,36.57,36.66,36.53,36.54,749996.0,30.9267,31.0028,30.8929,30.9014,749996.0
2018-08-24 13:30:00,36.54,36.62,36.47,36.62,910658.0,30.9014,30.969,30.8422,30.969,910658.0
2018-08-24 14:00:00,36.62,36.79,36.6,36.66,1459019.0,30.969,31.1128,30.9521,31.0028,1459019.0
2018-08-24 14:30:00,36.65,36.66,36.49,36.49,820943.0,30.9944,31.0028,30.8591,30.8591,820943.0
2018-08-24 15:00:00,36.49,36.57,36.43,36.56,1014586.0,30.8591,30.9267,30.8083,30.9183,1014586.0
2018-08-24 15:30:00,36.57,36.59,36.46,36.5,2748582.0,30.9267,30.9437,30.8337,30.8675,2748582.0
2018-08-27 09:30:00,36.64,36.7,36.41,36.6,1076161.0,30.9859,31.0367,30.7914,30.9521,1076161.0
2018-08-27 10:00:00,36.6,36.61,36.48,36.52,616412.0,30.9521,30.9606,30.8506,30.8845,616412.0
2018-08-27 10:30:00,36.52,36.59,36.47,36.58,793951.0,30.8845,30.9437,30.8422,30.9352,793951.0
2018-08-27 11:00:00,36.59,36.62,36.44,36.45,879532.0,30.9437,30.969,30.8168,30.8253,879532.0
2018-08-27 11:30:00,36.45,36.58,36.42,36.58,720098.0,30.8253,30.9352,30.7999,30.9352,720098.0
2018-08-27 12:00:00,36.57,36.58,36.53,36.55,608850.0,30.9267,30.9352,30.8929,30.9098,608850.0
2018-08-27 12:30:00,36.55,36.61,36.5,36.53,493373.0,30.9098,30.9606,30.8675,30.8929,493373.0
2018-08-27 13:00:00,36.53,36.56,36.46,36.46,345345.0,30.8929,30.9183,30.8337,30.8337,345345.0
2018-08-27 13:30:00,36.47,36.51,36.41,36.5,438050.0,30.8422,30.876,30.7914,30.8675,438050.0
2018-08-27 14:00:00,36.5,36.5,36.41,36.44,588668.0,30.8675,30.8675,30.7914,30.8168,588668.0
2018-08-27 14:30:00,36.45,36.52,36.44,36.48,463970.0,30.8253,30.8845,30.8168,30.8506,463970.0
2018-08-27 15:00:00,36.48,36.49,36.41,36.48,586405.0,30.8506,30.8591,30.7914,30.8506,586405.0
2018-08-27 15:30:00,36.47,36.5,36.4,36.43,1986514.0,30.8422,30.8675,30.783,30.8083,1986514.0
2018-08-28 09:30:00,36.66,36.7,36.46,36.66,1141722.0,31.0028,31.0367,30.8337,31.0028,1141722.0
2018-08-28 10:00:00,36.65,36.66,36.34,36.38,754117.0,30.9944,31.0028,30.7322,30.7661,754117.0
2018-08-28 10:30:00,36.38,36.53,36.37,36.5,537808.0,30.7661,30.8929,30.7576,30.8675,537808.0
2018-08-28 11:00:00,36.51,36.58,36.48,36.54,540974.0,30.876,30.9352,30.8506,30.9014,540974.0
2018-08-28 11:30:00,36.54,36.6,36.46,36.51,506366.0,30.9014,30.9521,30.8337,30.876,506366.0
2018-08-28 12:00:00,36.5,36.6,36.49,36.53,438978.0,30.8675,30.9521,30.8591,30.8929,438978.0
2018-08-28 12:30:00,36.54,36.55,36.49,36.5,367040.0,30.9014,30.9098,30.8591,30.8675,367040.0
2018-08-28 13:00:00,36.51,36.54,36.47,36.5,393605.0,30.876,30.9014,30.8422,30.8675,393605.0
2018-08-28 13:30:00,36.49,36.52,36.46,36.49,351866.0,30.8591,30.8845,30.8337,30.8591,351866.0
2018-08-28 14:00:00,36.48,36.49,36.38,36.41,496024.0,30.8506,30.8591,30.7661,30.7914,496024.0
2018-08-28 14:30:00,36.4,36.42,36.36,36.42,447066.0,30.783,30.7999,30.7491,30.7999,447066.0
2018-08-28 15:00:00,36.42,36.42,36.29,36.32,597945.0,30.7999,30.7999,30.6899,30.7153,597945.0
2018-08-28 15:30:00,36.33,36.36,36.2,36.36,1712124.0,30.7238,30.7491,30.6138,30.7491,1712124.0
2018-08-29 09:30:00,36.27,36.55,36.22,36.34,969570.0,30.673,30.9098,30.6307,30.7322,969570.0
2018-08-29 10:00:00,36.34,36.49,36.33,36.48,610493.0,30.7322,30.8591,30.7238,30.8506,610493.0
2018-08-29 10:30:00,36.49,36.75,36.48,36.73,903481.0,30.8591,31.079,30.8506,31.062,903481.0
2018-08-29 11:00:00,36.73,36.89,36.72,36.82,998546.0,31.062,31.1974,31.0536,31.1382,998546.0
2018-08-29 11:30:00,36.82,36.9,36.75,36.8,916937.0,31.1382,31.2058,31.079,31.1212,916937.0
2018-08-29 12:00:00,36.8,36.82,36.7,36.76,539133.0,31.1212,31.1382,31.0367,31.0874,539133.0
2018-08-29 12:30:00,36.76,36.85,36.75,36.8,1095854.0,31.0874,31.1635,31.079,31.1212,1095854.0
2018-08-29 13:00:00,36.8,36.81,36.74,36.77,503253.0,31.1212,31.1297,31.0705,31.0959,503253.0
2018-08-29 13:30:00,36.77,36.78,36.71,36.73,407253.0,31.0959,31.1043,31.0451,31.062,407253.0
2018-08-29 14:00:00,36.73,36.78,36.72,36.77,360615.0,31.062,31.1043,31.0536,31.0959,360615.0
2018-08-29 14:30:00,36.77,36.79,36.72,36.76,354319.0,31.0959,31.1128,31.0536,31.0874,354319.0
2018-08-29 15:00:00,36.76,36.81,36.71,36.8,714518.0,31.0874,31.1297,31.0451,31.1212,714518.0
2018-08-29 15:30:00,36.8,36.85,36.73,36.75,1860605.0,31.1212,31.1635,31.062,31.079,1860605.0
2018-08-30 09:30:00,36.55,36.69,36.49,36.55,648314.0,30.9098,31.0282,30.8591,30.9098,648314.0
2018-08-30 10:00:00,36.55,36.64,36.5,36.59,513892.0,30.9098,30.9859,30.8675,30.9437,513892.0
2018-08-30 10:30:00,36.59,36.65,36.5,36.54,737473.0,30.9437,30.9944,30.8675,30.9014,737473.0
2018-08-30 11:00:00,36.54,36.59,36.43,36.48,650330.0,30.9014,30.9437,30.8083,30.8506,650330.0
2018-08-30 11:30:00,36.48,36.65,36.48,36.6,451678.0,30.8506,30.9944,30.8506,30.9521,451678.0
2018-08-30 12:00:00,36.6,36.67,36.58,36.63,327826.0,30.9521,31.0113,30.9352,30.9775,327826.0
2018-08-30 12:30:00,36.63,36.64,36.55,36.55,408983.0,30.9775,30.9859,30.9098,30.9098,408983.0
2018-08-30 13:00:00,36.55,36.57,36.48,36.52,355114.0,30.9098,30.9267,30.8506,30.8845,355114.0
2018-08-30 13:30:00,36.52,36.65,36.52,36.64,293623.0,30.8845,30.9944,30.8845,30.9859,293623.0
2018-08-30 14:00:00,36.63,36.64,36.41,36.49,632370.0,30.9775,30.9859,30.7914,30.8591,632370.0
2018-08-30 14:30:00,36.49,36.57,36.47,36.48,490471.0,30.8591,30.9267,30.8422,30.8506,490471.0
2018-08-30 15:00:00,36.48,36.51,36.41,36.5,715951.0,30.8506,30.876,30.7914,30.8675,715951.0
2018-08-30 15:30:00,36.5,36.7,36.49,36.68,2240992.0,30.8675,31.0367,30.8591,31.0198,2240992.0
2018-08-31 09:30:00,36.6,36.98,36.58,36.89,1645404.0,30.9521,31.2735,30.9352,31.1974,1645404.0
2018-08-31 10:00:00,36.89,36.96,36.86,36.94,1116229.0,31.1974,31.2566,31.172,31.2396,1116229.0
2018-08-31 10:30:00,36.94,36.94,36.83,36.88,982144.0,31.2396,31.2396,31.1466,31.1889,982144.0
2018-08-31 11:00:00,36.88,36.94,36.82,36.88,685297.0,31.1889,31.2396,31.1382,31.1889,685297.0
2018-08-31 11:30:00,36.88,36.93,36.69,36.77,2095357.0,31.1889,31.2312,31.0282,31.0959,2095357.0
2018-08-31 12:00:00,36.77,36.85,36.75,36.84,948899.0,31.0959,31.1635,31.079,31.1551,948899.0
2018-08-31 12:30:00,36.84,36.85,36.76,36.82,657448.0,31.1551,31.1635,31.0874,31.1382,657448.0
2018-08-31 13:00:00,36.82,36.87,36.81,36.83,702601.0,31.1382,31.1804,31.1297,31.1466,702601.0
2018-08-31 13:30:00,36.83,36.85,36.78,36.84,663537.0,31.1466,31.1635,31.1043,31.1551,663537.0
2018-08-31 14:00:00,36.84,36.86,36.75,36.77,725315.0,31.1551,31.172,31.079,31.0959,725315.0
2018-08-31 14:30:00,36.77,36.86,36.77,36.84,721257.0,31.0959,31.172,31.0959,31.1551,721257.0
2018-08-31 15:00:00,36.84,36.95,36.81,36.84,960556.0,31.1551,31.2481,31.1297,31.1551,960556.0
2018-08-31 15:30:00,36.84,37.07,36.83,36.98,3557117.0,31.1551,31.3496,31.1466,31.2735,3557117.0
2018-09-04 09:30:00,36.75,36.84,36.6,36.82,1555947.0,31.079,31.1551,30.9521,31.1382,1555947.0
2018-09-04 10:00:00,36.82,36.85,36.57,36.61,2347582.0,31.1382,31.1635,30.9267,30.9606,2347582.0
2018-09-04 10:30:00,36.61,36.62,36.52,36.54,1215927.0,30.9606,30.969,30.8845,30.9014,1215927.0
2018-09-04 11:00:00,36.55,36.6,36.37,36.59,1279614.0,30.9098,30.9521,30.7576,30.9437,1279614.0
2018-09-04 11:30:00,36.58,36.61,36.51,36.54,555737.0,30.9352,30.9606,30.876,30.9014,555737.0
2018-09-04 12:00:00,36.54,36.56,36.44,36.5,500112.0,30.9014,30.9183,30.8168,30.8675,500112.0
2018-09-04 12:30:00,36.5,36.51,36.47,36.51,741467.0,30.8675,30.876,30.8422,30.876,741467.0
2018-09-04 13:00:00,36.51,36.54,36.21,36.51,2247603.0,30.876,30.9014,30.6223,30.876,2247603.0
2018-09-04 13:30:00,36.51,36.51,36.37,36.46,1049248.0,30.876,30.876,30.7576,30.8337,1049248.0
2018-09-04 14:00:00,36.45,36.51,36.4,36.5,493164.0,30.8253,30.876,30.783,30.8675,493164.0
2018-09-04 14:30:00,36.5,36.52,36.46,36.48,666551.0,30.8675,30.8845,30.8337,30.8506,666551.0
2018-09-04 15:00:00,36.48,36.52,36.43,36.51,578815.0,30.8506,30.8845,30.8083,30.876,578815.0
2018-09-04 15:30:00,36.5,36.51,36.33,36.38,3110617.0,30.8675,30.876,30.7238,30.7661,3110617.0
2018-09-05 09:30:00,36.29,36.41,36.2,36.33,1551819.0,30.6899,30.7914,30.6138,30.7238,1551819.0
2018-09-05 10:00:00,36.33,36.48,36.32,36.48,1245091.0,30.7238,30.8506,30.7153,30.8506,1245091.0
2018-09-05 10:30:00,36.47,36.48,36.23,36.26,1211210.0,30.8422,30.8506,30.6392,30.6646,1211210.0
2018-09-05 11:00:00,36.26,36.32,36.15,36.27,1245042.0,30.6646,30.7153,30.5716,30.673,1245042.0
2018-09-05 11:30:00,36.27,36.32,36.22,36.26,1366232.0,30.673,30.7153,30.6307,30.6646,1366232.0
2018-09-05 12:00:00,36.26,36.31,36.19,36.26,498259.0,30.6646,30.7069,30.6054,30.6646,498259.0
2018-09-05 12:30:00,36.26,36.32,36.22,36.26,551952.0,30.6646,30.7153,30.6307,30.6646,551952.0
2018-09-05 13:00:00,36.26,36.28,36.2,36.2,625757.0,30.6646,30.6815,30.6138,30.6138,625757.0
2018-09-05 13:30:00,36.2,36.26,36.18,36.2,391099.0,30.6138,30.6646,30.5969,30.6138,391099.0
2018-09-05 14:00:00,36.2,36.29,36.2,36.28,544473.0,30.6138,30.6899,30.6138,30.6815,544473.0
2018-09-05 14:30:00,36.29,36.35,36.28,36.34,679128.0,30.6899,30.7407,30.6815,30.7322,679128.0
2018-09-05 15:00:00,36.34,36.34,36.3,36.32,695728.0,30.7322,30.7322,30.6984,30.7153,695728.0
2018-09-05 15:30:00,36.32,36.35,36.22,36.29,2634236.0,30.7153,30.7407,30.6307,30.6899,2634236.0
2018-09-06 09:30:00,36.53,36.53,36.13,36.2,1328012.0,30.8929,30.8929,30.5546,30.6138,1328012.0
2018-09-06 10:00:00,36.2,36.25,36.06,36.22,897998.0,30.6138,30.6561,30.4954,30.6307,897998.0
2018-09-06 10:30:00,36.23,36.24,36.01,36.05,1560068.0,30.6392,30.6477,30.4532,30.487,1560068.0
2018-09-06 11:00:00,36.05,36.06,35.82,36.0,1079714.0,30.487,30.4954,30.2925,30.4447,1079714.0
2018-09-06 11:30:00,35.99,36.18,35.93,36.09,856112.0,30.4362,30.5969,30.3855,30.5208,856112.0
2018-09-06 12:00:00,36.09,36.18,36.04,36.15,621624.0,30.5208,30.5969,30.4785,30.5716,621624.0
2018-09-06 12:30:00,36.15,36.15,35.93,35.98,519222.0,30.5716,30.5716,30.3855,30.4278,519222.0
2018-09-06 13:00:00,35.98,35.98,35.86,35.88,929361.0,30.4278,30.4278,30.3263,30.3432,929361.0
2018-09-06 13:30:00,35.88,35.91,35.77,35.79,1060433.0,30.3432,30.3686,30.2502,30.2671,1060433.0
2018-09-06 14:00:00,35.79,35.84,35.72,35.84,815464.0,30.2671,30.3094,30.2079,30.3094,815464.0
2018-09-06 14:30:00,35.83,36.04,35.83,35.97,944600.0,30.3009,30.4785,30.3009,30.4193,944600.0
2018-09-06 15:00:00,35.97,36.07,35.92,35.95,1343446.0,30.4193,30.5039,30.377,30.4024,1343446.0
2018-09-06 15:30:00,35.95,36.02,35.92,35.92,2947825.0,30.4024,30.4616,30.377,30.377,2947825.0
2018-09-07 09:30:00,35.9,36.27,35.75,36.13,3103579.0,30.3601,30.673,30.2333,30.5546,3103579.0
2018-09-07 10:00:00,36.14,36.37,36.11,36.19,1924220.0,30.5631,30.7576,30.5377,30.6054,1924220.0
2018-09-07 10:30:00,36.19,36.25,36.1,36.11,1052510.0,30.6054,30.6561,30.5293,30.5377,1052510.0
2018-09-07 11:00:00,36.11,36.17,35.97,36.11,1014874.0,30.5377,30.5885,30.4193,30.5377,1014874.0
2018-09-07 11:30:00,36.11,36.11,35.96,36.0,1811035.0,30.5377,30.5377,30.4109,30.4447,1811035.0
2018-09-07 12:00:00,36.0,36.02,35.8,35.99,692548.0,30.4447,30.4616,30.2756,30.4362,692548.0
2018-09-07 12:30:00,35.99,36.15,35.99,36.14,647166.0,30.4362,30.5716,30.4362,30.5631,647166.0
2018-09-07 13:00:00,36.15,36.16,36.05,36.11,290385.0,30.5716,30.58,30.487,30.5377,290385.0
2018-09-07 13:30:00,36.11,36.16,36.05,36.12,395609.0,30.5377,30.58,30.487,30.5462,395609.0
2018-09-07 14:00:00,36.12,36.27,36.07,36.26,502061.0,30.5462,30.673,30.5039,30.6646,502061.0
2018-09-07 14:30:00,36.26,36.26,36.05,36.19,610583.0,30.6646,30.6646,30.487,30.6054,610583.0
2018-09-07 15:00:00,36.18,36.27,36.18,36.22,595017.0,30.5969,30.673,30.5969,30.6307,595017.0
2018-09-07 15:30:00,36.22,36.24,36.11,36.17,2265143.0,30.6307,30.6477,30.5377,30.5885,2265143.0
2018-09-10 09:30:00,36.44,36.48,36.32,36.43,793280.0,30.8168,30.8506,30.7153,30.8083,793280.0
2018-09-10 10:00:00,36.43,36.46,36.32,36.4,706126.0,30.8083,30.8337,30.7153,30.783,706126.0
2018-09-10 10:30:00,36.4,36.47,36.34,36.34,532874.0,30.783,30.8422,30.7322,30.7322,532874.0
2018-09-10 11:00:00,36.34,36.44,36.28,36.43,451824.0,30.7322,30.8168,30.6815,30.8083,451824.0
2018-09-10 11:30:00,36.43,36.44,36.35,36.4,468068.0,30.8083,30.8168,30.7407,30.783,468068.0
2018-09-10 12:00:00,36.39,36.46,36.34,36.43,476203.0,30.7745,30.8337,30.7322,30.8083,476203.0
2018-09-10 12:30:00,36.42,36.44,36.36,36.42,462052.0,30.7999,30.8168,30.7491,30.7999,462052.0
2018-09-10 13:00:00,36.42,36.5,36.42,36.44,372762.0,30.7999,30.8675,30.7999,30.8168,372762.0
2018-09-10 13:30:00,36.44,36.5,36.43,36.45,434005.0,30.8168,30.8675,30.8083,30.8253,434005.0
2018-09-10 14:00:00,36.45,36.51,36.44,36.46,401732.0,30.8253,30.876,30.8168,30.8337,401732.0
2018-09-10 14:30:00,36.46,36.48,36.37,36.43,889318.0,30.8337,30.8506,30.7576,30.8083,889318.0
2018-09-10 15:00:00,36.43,36.43,36.37,36.38,817463.0,30.8083,30.8083,30.7576,30.7661,817463.0
2018-09-10 15:30:00,36.37,36.41,36.28,36.37,3988216.0,30.7576,30.7914,30.6815,30.7576,3988216.0
2018-09-11 09:30:00,36.44,36.44,36.25,36.39,1576972.0,30.8168,30.8168,30.6561,30.7745,1576972.0
2018-09-11 10:00:00,36.39,36.41,36.33,36.37,740553.0,30.7745,30.7914,30.7238,30.7576,740553.0
2018-09-11 10:30:00,36.37,36.38,36.22,36.3,1199924.0,30.7576,30.7661,30.6307,30.6984,1199924.0
2018-09-11 11:00:00,36.3,36.38,36.27,36.33,1540094.0,30.6984,30.7661,30.673,30.7238,1540094.0
2018-09-11 11:30:00,36.33,36.46,36.28,36.44,1767801.0,30.7238,30.8337,30.6815,30.8168,1767801.0
2018-09-11 12:00:00,36.45,36.5,36.37,36.45,1056298.0,30.8253,30.8675,30.7576,30.8253,1056298.0
2018-09-11 12:30:00,36.45,36.47,36.41,36.45,455888.0,30.8253,30.8422,30.7914,30.8253,455888.0
2018-09-11 13:00:00,36.45,36.48,36.36,36.45,627735.0,30.8253,30.8506,30.7491,30.8253,627735.0
2018-09-11 13:30:00,36.45,36.48,36.33,36.34,1446616.0,30.8253,30.8506,30.7238,30.7322,1446616.0
2018-09-11 14:00:00,36.33,36.41,36.31,36.41,1382812.0,30.7238,30.7914,30.7069,30.7914,1382812.0
2018-09-11 14:30:00,36.41,36.46,36.36,36.4,733590.0,30.7914,30.8337,30.7491,30.783,733590.0
2018-09-11 15:00:00,36.4,36.41,36.36,36.36,901859.0,30.783,30.7914,30.7491,30.7491,901859.0
2018-09-11 15:30:00,36.36,36.38,36.24,36.32,2826539.0,30.7491,30.7661,30.6477,30.7153,2826539.0
2018-09-12 09:30:00,36.21,36.3,35.67,35.88,2720675.0,30.6223,30.6984,30.1656,30.3432,2720675.0
2018-09-12 10:00:00,35.89,36.0,35.7,35.82,1716585.0,30.3517,30.4447,30.191,30.2925,1716585.0
2018-09-12 10:30:00,35.82,35.98,35.67,35.93,1332036.0,30.2925,30.4278,30.1656,30.3855,1332036.0
2018-09-12 11:00:00,35.93,36.22,35.89,36.15,770548.0,30.3855,30.6307,30.3517,30.5716,770548.0
2018-09-12 11:30:00,36.15,36.17,35.88,35.89,889247.0,30.5716,30.5885,30.3432,30.3517,889247.0
2018-09-12 12:00:00,35.89,35.99,35.88,35.99,817871.0,30.3517,30.4362,30.3432,30.4362,817871.0
2018-09-12 12:30:00,35.99,36.14,35.97,36.05,1270205.0,30.4362,30.5631,30.4193,30.487,1270205.0
2018-09-12 13:00:00,36.05,36.07,35.98,36.01,630720.0,30.487,30.5039,30.4278,30.4532,630720.0
2018-09-12 13:30:00,36.02,36.11,35.96,35.98,650611.0,30.4616,30.5377,30.4109,30.4278,650611.0
2018-09-12 14:00:00,35.99,36.16,35.98,36.13,741325.0,30.4362,30.58,30.4278,30.5546,741325.0
2018-09-12 14:30:00,36.14,36.21,36.09,36.15,892286.0,30.5631,30.6223,30.5208,30.5716,892286.0
2018-09-12 15:00:00,36.14,36.22,36.12,36.16,835169.0,30.5631,30.6307,30.5462,30.58,835169.0
2018-09-12 15:30:00,36.16,36.23,36.07,36.08,3023684.0,30.58,30.6392,30.5039,30.5124,3023684.0
2018-09-13 09:30:00,36.15,36.7,36.07,36.63,1303209.0,30.5716,31.0367,30.5039,30.9775,1303209.0
2018-09-13 10:00:00,36.63,36.8,36.62,36.7,1175046.0,30.9775,31.1212,30.969,31.0367,1175046.0
2018-09-13 10:30:00,36.7,36.97,36.7,36.95,1627802.0,31.0367,31.265,31.0367,31.2481,1627802.0
2018-09-13 11:00:00,36.96,37.1,36.92,36.98,1655766.0,31.2566,31.375,31.2227,31.2735,1655766.0
2018-09-13 11:30:00,36.98,37.08,36.96,37.08,1258165.0,31.2735,31.358,31.2566,31.358,1258165.0
2018-09-13 12:00:00,37.08,37.16,36.97,37.13,926888.0,31.358,31.4257,31.265,31.4003,926888.0
2018-09-13 12:30:00,37.12,37.17,37.02,37.16,1161432.0,31.3919,31.4341,31.3073,31.4257,1161432.0
2018-09-13 13:00:00,37.16,37.23,37.11,37.13,964861.0,31.4257,31.4849,31.3834,31.4003,964861.0
2018-09-13 13:30:00,37.13,37.13,37.03,37.04,888731.0,31.4003,31.4003,31.3158,31.3242,888731.0
2018-09-13 14:00:00,37.04,37.08,36.99,37.05,753817.0,31.3242,31.358,31.2819,31.3327,753817.0
2018-09-13 14:30:00,37.05,37.07,37.03,37.05,536318.0,31.3327,31.3496,31.3158,31.3327,536318.0
2018-09-13 15:00:00,37.05,37.1,37.01,37.02,711804.0,31.3327,31.375,31.2988,31.3073,711804.0
2018-09-13 15:30:00,37.01,37.04,36.99,37.04,2509633.0,31.2988,31.3242,31.2819,31.3242,2509633.0
2018-09-14 09:30:00,37.15,37.21,37.01,37.06,962068.0,31.4172,31.468,31.2988,31.3411,962068.0
2018-09-14 10:00:00,37.06,37.09,36.75,36.77,874254.0,31.3411,31.3665,31.079,31.0959,874254.0
2018-09-14 10:30:00,36.77,36.89,36.72,36.85,561684.0,31.0959,31.1974,31.0536,31.1635,561684.0
2018-09-14 11:00:00,36.85,37.02,36.82,36.94,589547.0,31.1635,31.3073,31.1382,31.2396,589547.0
2018-09-14 11:30:00,36.94,37.0,36.88,36.91,521683.0,31.2396,31.2904,31.1889,31.2143,521683.0
2018-09-14 12:00:00,36.91,36.93,36.8,36.85,683848.0,31.2143,31.2312,31.1212,31.1635,683848.0
2018-09-14 12:30:00,36.84,36.96,36.82,36.95,469213.0,31.1551,31.2566,31.1382,31.2481,469213.0
2018-09-14 13:00:00,36.95,37.04,36.94,37.0,874729.0,31.2481,31.3242,31.2396,31.2904,874729.0
2018-09-14 13:30:00,36.99,37.06,36.88,36.95,695414.0,31.2819,31.3411,31.1889,31.2481,695414.0
2018-09-14 14:00:00,36.95,37.12,36.9,37.0,922555.0,31.2481,31.3919,31.2058,31.2904,922555.0
2018-09-14 14:30:00,37.0,37.01,36.93,36.98,374496.0,31.2904,31.2988,31.2312,31.2735,374496.0
2018-09-14 15:00:00,36.98,37.05,36.94,36.94,633084.0,31.2735,31.3327,31.2396,31.2396,633084.0
2018-09-14 15:30:00,36.94,37.02,36.94,36.95,1804374.0,31.2396,31.3073,31.2396,31.2481,1804374.0
2018-09-17 09:30:00,37.03,37.12,36.72,36.91,1331447.0,31.3158,31.3919,31.0536,31.2143,1331447.0
2018-09-17 10:00:00,36.91,37.18,36.91,36.96,1424304.0,31.2143,31.4426,31.2143,31.2566,1424304.0
2018-09-17 10:30:00,36.96,37.06,36.95,37.02,754827.0,31.2566,31.3411,31.2481,31.3073,754827.0
2018-09-17 11:00:00,37.02,37.18,36.99,37.16,596140.0,31.3073,31.4426,31.2819,31.4257,596140.0
2018-09-17 11:30:00,37.16,37.19,37.09,37.14,695975.0,31.4257,31.4511,31.3665,31.4088,695975.0
2018-09-17 12:00:00,37.14,37.15,37.08,37.15,504552.0,31.4088,31.4172,31.358,31.4172,504552.0
2018-09-17 12:30:00,37.15,37.21,37.08,37.15,508045.0,31.4172,31.468,31.358,31.4172,508045.0
2018-09-17 13:00:00,37.15,37.18,37.03,37.05,522485.0,31.4172,31.4426,31.3158,31.3327,522485.0
2018-09-17 13:30:00,37.05,37.05,36.98,37.0,577731.0,31.3327,31.3327,31.2735,31.2904,577731.0
2018-09-17 14:00:00,37.01,37.03,36.98,37.02,584245.0,31.2988,31.3158,31.2735,31.3073,584245.0
2018-09-17 14:30:00,37.02,37.03,36.96,36.99,449473.0,31.3073,31.3158,31.2566,31.2819,449473.0
2018-09-17 15:00:00,36.99,37.02,36.93,36.97,529740.0,31.2819,31.3073,31.2312,31.265,529740.0
2018-09-17 15:30:00,36.97,37.01,36.91,36.96,1970067.0,31.265,31.2988,31.2143,31.2566,1970067.0
2018-09-18 09:30:00,37.11,37.51,36.98,37.48,1818710.0,31.3834,31.7217,31.2735,31.6963,1818710.0
2018-09-18 10:00:00,37.47,37.6,37.43,37.45,1688519.0,31.6879,31.7978,31.654,31.6709,1688519.0
2018-09-18 10:30:00,37.46,37.55,37.44,37.53,2172654.0,31.6794,31.7555,31.6625,31.7386,2172654.0
2018-09-18 11:00:00,37.53,37.74,37.5,37.69,1365183.0,31.7386,31.9162,31.7132,31.8739,1365183.0
2018-09-18 11:30:00,37.68,37.76,37.64,37.68,1553242.0,31.8654,31.9331,31.8316,31.8654,1553242.0
2018-09-18 12:00:00,37.68,37.77,37.65,37.72,1189765.0,31.8654,31.9416,31.8401,31.8993,1189765.0
2018-09-18 12:30:00,37.73,37.76,37.69,37.72,1253881.0,31.9077,31.9331,31.8739,31.8993,1253881.0
2018-09-18 13:00:00,37.73,37.74,37.64,37.69,748552.0,31.9077,31.9162,31.8316,31.8739,748552.0
2018-09-18 13:30:00,37.7,37.71,37.57,37.63,842221.0,31.8824,31.8908,31.7724,31.8232,842221.0
2018-09-18 14:00:00,37.64,37.76,37.61,37.73,804164.0,31.8316,31.9331,31.8063,31.9077,804164.0
2018-09-18 14:30:00,37.73,37.81,37.73,37.78,1476971.0,31.9077,31.9754,31.9077,31.95,1476971.0
2018-09-18 15:00:00,37.78,37.88,37.71,37.8,2155661.0,31.95,32.0346,31.8908,31.9669,2155661.0
2018-09-18 15:30:00,37.81,37.83,37.7,37.74,3572246.0,31.9754,31.9923,31.8824,31.9162,3572246.0
2018-09-19 09:30:00,37.65,37.94,37.5,37.69,1465451.0,31.8401,32.0853,31.7132,31.8739,1465451.0
2018-09-19 10:00:00,37.69,37.72,37.58,37.64,1413706.0,31.8739,31.8993,31.7809,31.8316,1413706.0
2018-09-19 10:30:00,37.64,37.69,37.52,37.55,724987.0,31.8316,31.8739,31.7301,31.7555,724987.0
2018-09-19 11:00:00,37.55,37.57,37.31,37.37,1084201.0,31.7555,31.7724,31.5525,31.6033,1084201.0
2018-09-19 11:30:00,37.38,37.46,37.32,37.43,624217.0,31.6117,31.6794,31.561,31.654,624217.0
2018-09-19 12:00:00,37.43,37.49,37.4,37.45,492786.0,31.654,31.7048,31.6287,31.6709,492786.0
2018-09-19 12:30:00,37.44,37.45,37.36,37.4,631392.0,31.6625,31.6709,31.5948,31.6287,631392.0
2018-09-19 13:00:00,37.39,37.51,37.37,37.48,484459.0,31.6202,31.7217,31.6033,31.6963,484459.0
2018-09-19 13:30:00,37.48,37.55,37.41,37.55,781106.0,31.6963,31.7555,31.6371,31.7555,781106.0
2018-09-19 14:00:00,37.55,37.63,37.51,37.54,479568.0,31.7555,31.8232,31.7217,31.7471,479568.0
2018-09-19 14:30:00,37.54,37.58,37.46,37.48,804591.0,31.7471,31.7809,31.6794,31.6963,804591.0
2018-09-19 15:00:00,37.49,37.53,37.45,37.5,2761691.0,31.7048,31.7386,31.6709,31.7132,2761691.0
2018-09-19 15:30:00,37.5,37.54,37.29,37.32,2784525.0,31.7132,31.7471,31.5356,31.561,2784525.0
2018-09-20 09:30:00,37.61,37.67,37.21,37.47,1643831.0,31.8063,31.857,31.468,31.6879,1643831.0
2018-09-20 10:00:00,37.47,37.48,37.12,37.41,1796210.0,31.6879,31.6963,31.3919,31.6371,1796210.0
2018-09-20 10:30:00,37.41,37.52,37.36,37.45,1233613.0,31.6371,31.7301,31.5948,31.6709,1233613.0
2018-09-20 11:00:00,37.45,37.58,37.42,37.54,910854.0,31.6709,31.7809,31.6456,31.7471,910854.0
2018-09-20 11:30:00,37.54,37.6,37.53,37.55,1008430.0,31.7471,31.7978,31.7386,31.7555,1008430.0
2018-09-20 12:00:00,37.56,37.56,37.47,37.52,744828.0,31.764,31.764,31.6879,31.7301,744828.0
2018-09-20 12:30:00,37.52,37.6,37.47,37.59,515699.0,31.7301,31.7978,31.6879,31.7893,515699.0
2018-09-20 13:00:00,37.59,37.75,37.58,37.68,1330718.0,31.7893,31.9246,31.7809,31.8654,1330718.0
2018-09-20 13:30:00,37.68,37.73,37.64,37.7,494906.0,31.8654,31.9077,31.8316,31.8824,494906.0
2018-09-20 14:00:00,37.7,37.84,37.7,37.83,807538.0,31.8824,32.0008,31.8824,31.9923,807538.0
2018-09-20 14:30:00,37.84,37.93,37.82,37.91,1687346.0,32.0008,32.0769,31.9838,32.06,1687346.0
2018-09-20 15:00:00,37.91,37.99,37.86,37.87,1399896.0,32.06,32.1276,32.0177,32.0261,1399896.0
2018-09-20 15:30:00,37.87,37.9,37.74,37.81,3637409.0,32.0261,32.0515,31.9162,31.9754,3637409.0
2018-09-21 09:30:00,37.95,38.05,37.71,37.76,8686693.0,32.0938,32.1784,31.8908,31.9331,8686693.0
2018-09-21 10:00:00,37.76,37.77,37.48,37.53,1207311.0,31.9331,31.9416,31.6963,31.7386,1207311.0
2018-09-21 10:30:00,37.53,37.67,37.52,37.66,881043.0,31.7386,31.857,31.7301,31.8485,881043.0
2018-09-21 11:00:00,37.65,37.8,37.62,37.7,724043.0,31.8401,31.9669,31.8147,31.8824,724043.0
2018-09-21 11:30:00,37.71,37.89,37.66,37.87,520191.0,31.8908,32.043,31.8485,32.0261,520191.0
2018-09-21 12:00:00,37.87,37.97,37.86,37.93,564415.0,32.0261,32.1107,32.0177,32.0769,564415.0
2018-09-21 12:30:00,37.93,38.0,37.87,37.94,569382.0,32.0769,32.1361,32.0261,32.0853,569382.0
2018-09-21 13:00:00,37.94,38.0,37.9,37.95,648892.0,32.0853,32.1361,32.0515,32.0938,648892.0
2018-09-21 13:30:00,37.95,37.98,37.88,37.92,377250.0,32.0938,32.1192,32.0346,32.0684,377250.0
2018-09-21 14:00:00,37.92,38.0,37.91,37.95,941620.0,32.0684,32.1361,32.06,32.0938,941620.0
2018-09-21 14:30:00,37.96,37.96,37.88,37.93,776215.0,32.1022,32.1022,32.0346,32.0769,776215.0
2018-09-21 15:00:00,37.93,38.0,37.88,38.0,1813111.0,32.0769,32.1361,32.0346,32.1361,1813111.0
2018-09-21 15:30:00,38.0,38.06,37.9,37.9,4644153.0,32.1361,32.1868,32.0515,32.0515,4644153.0
2018-09-24 09:30:00,35.95,36.27,34.88,34.89,11053242.0,30.4024,30.673,29.4975,29.506,11053242.0
2018-09-24 10:00:00,34.89,35.15,34.75,35.11,9093024.0,29.506,29.7259,29.3876,29.692,9093024.0
2018-09-24 10:30:00,35.11,35.29,35.01,35.18,5960547.0,29.692,29.8443,29.6075,29.7512,5960547.0
2018-09-24 11:00:00,35.17,35.45,35.04,35.41,4991157.0,29.7428,29.9796,29.6328,29.9457,4991157.0
2018-09-24 11:30:00,35.42,35.48,35.18,35.32,3898818.0,29.9542,30.0049,29.7512,29.8696,3898818.0
2018-09-24 12:00:00,35.32,35.33,35.17,35.2,1971232.0,29.8696,29.8781,29.7428,29.7681,1971232.0
2018-09-24 12:30:00,35.2,35.4,35.2,35.27,3437458.0,29.7681,29.9373,29.7681,29.8273,3437458.0
2018-09-24 13:00:00,35.27,35.28,35.14,35.15,2442789.0,29.8273,29.8358,29.7174,29.7259,2442789.0
2018-09-24 13:30:00,35.14,35.34,35.14,35.27,1705272.0,29.7174,29.8865,29.7174,29.8273,1705272.0
2018-09-24 14:00:00,35.27,35.34,35.23,35.34,2130169.0,29.8273,29.8865,29.7935,29.8865,2130169.0
2018-09-24 14:30:00,35.34,35.55,35.33,35.49,2470281.0,29.8865,30.0641,29.8781,30.0134,2470281.0
2018-09-24 15:00:00,35.48,35.64,35.41,35.57,2804551.0,30.0049,30.1403,29.9457,30.0811,2804551.0
2018-09-24 15:30:00,35.57,35.72,35.48,35.6,7464497.0,30.0811,30.2079,30.0049,30.1064,7464497.0
2018-09-25 09:30:00,35.86,35.98,35.39,35.59,3132428.0,30.3263,30.4278,29.9288,30.098,3132428.0
2018-09-25 10:00:00,35.59,35.75,35.52,35.55,1941157.0,30.098,30.2333,30.0388,30.0641,1941157.0
2018-09-25 10:30:00,35.56,35.65,35.5,35.57,1467308.0,30.0726,30.1487,30.0219,30.0811,1467308.0
2018-09-25 11:00:00,35.57,35.61,35.46,35.59,1387973.0,30.0811,30.1149,29.988,30.098,1387973.0
2018-09-25 11:30:00,35.6,35.68,35.58,35.59,788353.0,30.1064,30.1741,30.0895,30.098,788353.0
2018-09-25 12:00:00,35.59,35.73,35.58,35.69,779311.0,30.098,30.2164,30.0895,30.1825,779311.0
2018-09-25 12:30:00,35.69,35.74,35.62,35.7,1011788.0,30.1825,30.2248,30.1233,30.191,1011788.0
2018-09-25 13:00:00,35.7,35.76,35.62,35.7,1371737.0,30.191,30.2417,30.1233,30.191,1371737.0
2018-09-25 13:30:00,35.7,35.79,35.7,35.75,1266698.0,30.191,30.2671,30.191,30.2333,1266698.0
2018-09-25 14:00:00,35.75,35.78,35.55,35.58,1381951.0,30.2333,30.2586,30.0641,30.0895,1381951.0
2018-09-25 14:30:00,35.58,35.59,35.41,35.52,1012056.0,30.0895,30.098,29.9457,30.0388,1012056.0
2018-09-25 15:00:00,35.52,35.56,35.38,35.49,1036688.0,30.0388,30.0726,29.9204,30.0134,1036688.0
2018-09-25 15:30:00,35.49,35.52,35.29,35.39,3697054.0,30.0134,30.0388,29.8443,29.9288,3697054.0
2018-09-26 09:30:00,35.6,35.91,35.56,35.63,2143765.0,30.1064,30.3686,30.0726,30.1318,2143765.0
2018-09-26 10:00:00,35.62,35.64,35.42,35.56,1593948.0,30.1233,30.1403,29.9542,30.0726,1593948.0
2018-09-26 10:30:00,35.56,35.59,35.47,35.51,1365714.0,30.0726,30.098,29.9965,30.0303,1365714.0
2018-09-26 11:00:00,35.51,35.63,35.48,35.59,875705.0,30.0303,30.1318,30.0049,30.098,875705.0
2018-09-26 11:30:00,35.59,35.6,35.44,35.47,724142.0,30.098,30.1064,29.9711,29.9965,724142.0
2018-09-26 12:00:00,35.46,35.53,35.41,35.43,691598.0,29.988,30.0472,29.9457,29.9627,691598.0
2018-09-26 12:30:00,35.43,35.6,35.43,35.55,1162668.0,29.9627,30.1064,29.9627,30.0641,1162668.0
2018-09-26 13:00:00,35.56,35.61,35.53,35.6,1148683.0,30.0726,30.1149,30.0472,30.1064,1148683.0
2018-09-26 13:30:00,35.6,35.71,35.59,35.68,559353.0,30.1064,30.1994,30.098,30.1741,559353.0
2018-09-26 14:00:00,35.67,35.79,35.65,35.7,1066861.0,30.1656,30.2671,30.1487,30.191,1066861.0
2018-09-26 14:30:00,35.7,35.72,35.55,35.61,819550.0,30.191,30.2079,30.0641,30.1149,819550.0
2018-09-26 15:00:00,35.62,35.62,35.51,35.57,911343.0,30.1233,30.1233,30.0303,30.0811,911343.0
2018-09-26 15:30:00,35.56,35.6,35.3,35.38,3504105.0,30.0726,30.1064,29.8527,29.9204,3504105.0
2018-09-27 09:30:00,35.49,35.65,35.27,35.52,2027498.0,30.0134,30.1487,29.8273,30.0388,2027498.0
2018-09-27 10:00:00,35.53,35.6,35.48,35.59,812277.0,30.0472,30.1064,30.0049,30.098,812277.0
2018-09-27 10:30:00,35.59,35.71,35.56,35.68,1738177.0,30.098,30.1994,30.0726,30.1741,1738177.0
2018-09-27 11:00:00,35.68,35.72,35.55,35.59,1171479.0,30.1741,30.2079,30.0641,30.098,1171479.0
2018-09-27 11:30:00,35.59,35.63,35.54,35.6,435125.0,30.098,30.1318,30.0557,30.1064,435125.0
2018-09-27 12:00:00,35.6,35.66,35.57,35.62,588984.0,30.1064,30.1572,30.0811,30.1233,588984.0
2018-09-27 12:30:00,35.62,35.63,35.56,35.56,492810.0,30.1233,30.1318,30.0726,30.0726,492810.0
2018-09-27 13:00:00,35.56,35.57,35.46,35.49,489258.0,30.0726,30.0811,29.988,30.0134,489258.0
2018-09-27 13:30:00,35.49,35.52,35.4,35.41,476025.0,30.0134,30.0388,29.9373,29.9457,476025.0
2018-09-27 14:00:00,35.41,35.43,35.27,35.3,843289.0,29.9457,29.9627,29.8273,29.8527,843289.0
2018-09-27 14:30:00,35.3,35.39,35.29,35.3,951169.0,29.8527,29.9288,29.8443,29.8527,951169.0
2018-09-27 15:00:00,35.31,35.41,35.27,35.29,1171274.0,29.8612,29.9457,29.8273,29.8443,1171274.0
2018-09-27 15:30:00,35.29,35.32,35.18,35.23,2968940.0,29.8443,29.8696,29.7512,29.7935,2968940.0
2018-09-28 09:30:00,35.25,35.38,35.14,35.34,1165737.0,29.8104,29.9204,29.7174,29.8865,1165737.0
2018-09-28 10:00:00,35.34,35.37,35.2,35.32,842972.0,29.8865,29.9119,29.7681,29.8696,842972.0
2018-09-28 10:30:00,35.32,35.66,35.28,35.48,1624508.0,29.8696,30.1572,29.8358,30.0049,1624508.0
2018-09-28 11:00:00,35.48,35.61,35.44,35.54,932070.0,30.0049,30.1149,29.9711,30.0557,932070.0
2018-09-28 11:30:00,35.54,35.61,35.53,35.57,308311.0,30.0557,30.1149,30.0472,30.0811,308311.0
2018-09-28 12:00:00,35.57,35.61,35.53,35.53,495274.0,30.0811,30.1149,30.0472,30.0472,495274.0
2018-09-28 12:30:00,35.53,35.55,35.42,35.51,661422.0,30.0472,30.0641,29.9542,30.0303,661422.0
2018-09-28 13:00:00,35.51,35.58,35.5,35.54,516222.0,30.0303,30.0895,30.0219,30.0557,516222.0
2018-09-28 13:30:00,35.54,35.6,35.5,35.5,334857.0,30.0557,30.1064,30.0219,30.0219,334857.0
2018-09-28 14:00:00,35.5,35.56,35.41,35.55,512494.0,30.0219,30.0726,29.9457,30.0641,512494.0
2018-09-28 14:30:00,35.55,35.58,35.39,35.41,743075.0,30.0641,30.0895,29.9288,29.9457,743075.0
2018-09-28 15:00:00,35.41,35.45,35.37,35.41,1086452.0,29.9457,29.9796,29.9119,29.9457,1086452.0
2018-09-28 15:30:00,35.4,35.43,35.3,35.42,2870420.0,29.9373,29.9627,29.8527,29.9542,2870420.0
2018-10-01 09:30:00,35.53,35.64,34.99,35.25,2863837.0,30.0472,30.1403,29.5906,29.8104,2863837.0
2018-10-01 10:00:00,35.25,35.4,35.24,35.28,1738741.0,29.8104,29.9373,29.802,29.8358,1738741.0
2018-10-01 10:30:00,35.29,35.36,35.21,35.3,1292414.0,29.8443,29.9035,29.7766,29.8527,1292414.0
2018-10-01 11:00:00,35.3,35.34,35.21,35.25,1086901.0,29.8527,29.8865,29.7766,29.8104,1086901.0
2018-10-01 11:30:00,35.26,35.28,35.2,35.21,859570.0,29.8189,29.8358,29.7681,29.7766,859570.0
2018-10-01 12:00:00,35.22,35.24,35.15,35.23,584348.0,29.7851,29.802,29.7259,29.7935,584348.0
2018-10-01 12:30:00,35.23,35.29,35.2,35.22,1101069.0,29.7935,29.8443,29.7681,29.7851,1101069.0
2018-10-01 13:00:00,35.22,35.32,35.19,35.32,721369.0,29.7851,29.8696,29.7597,29.8696,721369.0
2018-10-01 13:30:00,35.32,35.38,35.29,35.36,640844.0,29.8696,29.9204,29.8443,29.9035,640844.0
2018-10-01 14:00:00,35.36,35.47,35.34,35.42,1076539.0,29.9035,29.9965,29.8865,29.9542,1076539.0
2018-10-01 14:30:00,35.42,35.45,35.35,35.43,581544.0,29.9542,29.9796,29.895,29.9627,581544.0
2018-10-01 15:00:00,35.42,35.46,35.36,35.41,692537.0,29.9542,29.988,29.9035,29.9457,692537.0
2018-10-01 15:30:00,35.41,35.53,35.34,35.52,2889412.0,29.9457,30.0472,29.8865,30.0388,2889412.0
2018-10-02 09:30:00,35.28,35.28,35.0,35.25,2567003.0,29.9946,29.9946,29.7565,29.9691,2567003.0
2018-10-02 10:00:00,35.25,35.35,35.19,35.26,1027266.0,29.9691,30.0541,29.9181,29.9776,1027266.0
2018-10-02 10:30:00,35.26,35.48,35.23,35.46,997912.0,29.9776,30.1646,29.9521,30.1476,997912.0
2018-10-02 11:00:00,35.47,35.55,35.43,35.53,1147586.0,30.1561,30.2241,30.1221,30.2071,1147586.0
2018-10-02 11:30:00,35.53,35.74,35.52,35.72,1306383.0,30.2071,30.3857,30.1986,30.3687,1306383.0
2018-10-02 12:00:00,35.73,35.76,35.62,35.65,961869.0,30.3772,30.4027,30.2837,30.3092,961869.0
2018-10-02 12:30:00,35.65,35.76,35.58,35.7,1272471.0,30.3092,30.4027,30.2496,30.3517,1272471.0
2018-10-02 13:00:00,35.69,35.73,35.65,35.73,1127394.0,30.3432,30.3772,30.3092,30.3772,1127394.0
2018-10-02 13:30:00,35.73,35.76,35.69,35.72,815195.0,30.3772,30.4027,30.3432,30.3687,815195.0
2018-10-02 14:00:00,35.71,35.82,35.69,35.8,1181645.0,30.3602,30.4537,30.3432,30.4367,1181645.0
2018-10-02 14:30:00,35.8,35.89,35.63,35.64,1682584.0,30.4367,30.5132,30.2922,30.3007,1682584.0
2018-10-02 15:00:00,35.64,35.68,35.54,35.67,2307688.0,30.3007,30.3347,30.2156,30.3262,2307688.0
2018-10-02 15:30:00,35.68,35.72,35.58,35.7,3833585.0,30.3347,30.3687,30.2496,30.3517,3833585.0
2018-10-03 09:30:00,35.78,35.84,35.42,35.66,1512584.0,30.4197,30.4707,30.1136,30.3177,1512584.0
2018-10-03 10:00:00,35.66,35.69,35.53,35.64,989431.0,30.3177,30.3432,30.2071,30.3007,989431.0
2018-10-03 10:30:00,35.63,35.75,35.63,35.68,909981.0,30.2922,30.3942,30.2922,30.3347,909981.0
2018-10-03 11:00:00,35.69,35.73,35.63,35.72,488997.0,30.3432,30.3772,30.2922,30.3687,488997.0
2018-10-03 11:30:00,35.73,35.88,35.69,35.86,1624764.0,30.3772,30.5047,30.3432,30.4877,1624764.0
2018-10-03 12:00:00,35.86,35.88,35.67,35.68,782609.0,30.4877,30.5047,30.3262,30.3347,782609.0
2018-10-03 12:30:00,35.68,35.71,35.55,35.7,1006635.0,30.3347,30.3602,30.2241,30.3517,1006635.0
2018-10-03 13:00:00,35.7,35.71,35.56,35.62,760755.0,30.3517,30.3602,30.2326,30.2837,760755.0
2018-10-03 13:30:00,35.62,35.63,35.45,35.48,929586.0,30.2837,30.2922,30.1391,30.1646,929586.0
2018-10-03 14:00:00,35.48,35.51,35.28,35.3,1384732.0,30.1646,30.1901,29.9946,30.0116,1384732.0
2018-10-03 14:30:00,35.31,35.32,35.05,35.2,2070710.0,30.0201,30.0286,29.7991,29.9266,2070710.0
2018-10-03 15:00:00,35.2,35.21,35.01,35.09,2537332.0,29.9266,29.9351,29.765,29.8331,2537332.0
2018-10-03 15:30:00,35.09,35.29,35.07,35.19,4860385.0,29.8331,30.0031,29.8161,29.9181,4860385.0
2018-10-04 09:30:00,35.05,35.29,35.05,35.12,2099593.0,29.7991,30.0031,29.7991,29.8586,2099593.0
2018-10-04 10:00:00,35.12,35.2,35.04,35.1,1519956.0,29.8586,29.9266,29.7905,29.8416,1519956.0
2018-10-04 10:30:00,35.11,35.2,35.08,35.16,1707663.0,29.8501,29.9266,29.8246,29.8926,1707663.0
2018-10-04 11:00:00,35.16,35.28,35.14,35.16,1334200.0,29.8926,29.9946,29.8756,29.8926,1334200.0
2018-10-04 11:30:00,35.16,35.26,35.08,35.15,951672.0,29.8926,29.9776,29.8246,29.8841,951672.0
2018-10-04 12:00:00,35.14,35.15,35.05,35.11,1020371.0,29.8756,29.8841,29.7991,29.8501,1020371.0
2018-10-04 12:30:00,35.11,35.14,35.06,35.11,628943.0,29.8501,29.8756,29.8076,29.8501,628943.0
2018-10-04 13:00:00,35.11,35.14,35.04,35.1,905430.0,29.8501,29.8756,29.7905,29.8416,905430.0
2018-10-04 13:30:00,35.09,35.11,34.93,34.98,906931.0,29.8331,29.8501,29.697,29.7395,906931.0
2018-10-04 14:00:00,34.98,35.01,34.84,34.93,1507627.0,29.7395,29.765,29.6205,29.697,1507627.0
2018-10-04 14:30:00,34.93,35.24,34.92,35.2,1440471.0,29.697,29.9606,29.6885,29.9266,1440471.0
2018-10-04 15:00:00,35.21,35.26,35.15,35.17,1211999.0,29.9351,29.9776,29.8841,29.9011,1211999.0
2018-10-04 15:30:00,35.16,35.25,35.12,35.21,3332016.0,29.8926,29.9691,29.8586,29.9351,3332016.0
2018-10-05 09:30:00,35.19,35.23,34.99,35.13,1475553.0,29.9181,29.9521,29.748,29.8671,1475553.0
2018-10-05 10:00:00,35.13,35.19,34.99,35.05,955297.0,29.8671,29.9181,29.748,29.7991,955297.0
2018-10-05 10:30:00,35.05,35.07,34.88,34.91,771450.0,29.7991,29.8161,29.6545,29.68,771450.0
2018-10-05 11:00:00,34.9,34.93,34.75,34.77,1062135.0,29.6715,29.697,29.544,29.561,1062135.0
2018-10-05 11:30:00,34.77,34.8,34.53,34.61,1362745.0,29.561,29.5865,29.357,29.425,1362745.0
2018-10-05 12:00:00,34.61,34.69,34.53,34.57,881400.0,29.425,29.493,29.357,29.391,881400.0
2018-10-05 12:30:00,34.57,34.57,34.43,34.49,2568087.0,29.391,29.391,29.2719,29.3229,2568087.0
2018-10-05 13:00:00,34.48,34.51,34.41,34.48,712503.0,29.3144,29.3399,29.2549,29.3144,712503.0
2018-10-05 13:30:00,34.48,34.62,34.41,34.59,1131569.0,29.3144,29.4335,29.2549,29.408,1131569.0
2018-10-05 14:00:00,34.58,34.62,34.46,34.59,948584.0,29.3995,29.4335,29.2974,29.408,948584.0
2018-10-05 14:30:00,34.59,34.64,34.53,34.61,945652.0,29.408,29.4505,29.357,29.425,945652.0
2018-10-05 15:00:00,34.61,34.71,34.57,34.61,1054651.0,29.425,29.51,29.391,29.425,1054651.0
2018-10-05 15:30:00,34.61,34.71,34.53,34.57,3229332.0,29.425,29.51,29.357,29.391,3229332.0
2018-10-08 09:30:00,34.5,35.05,34.45,35.0,1996044.0,29.3314,29.7991,29.2889,29.7565,1996044.0
2018-10-08 10:00:00,35.0,35.02,34.87,34.92,1379051.0,29.7565,29.7735,29.646,29.6885,1379051.0
2018-10-08 10:30:00,34.93,35.0,34.84,34.94,1167604.0,29.697,29.7565,29.6205,29.7055,1167604.0
2018-10-08 11:00:00,34.95,35.1,34.94,35.01,1133274.0,29.714,29.8416,29.7055,29.765,1133274.0
2018-10-08 11:30:00,35.02,35.07,34.87,34.94,1159916.0,29.7735,29.8161,29.646,29.7055,1159916.0
2018-10-08 12:00:00,34.93,35.02,34.9,34.99,655391.0,29.697,29.7735,29.6715,29.748,655391.0
2018-10-08 12:30:00,34.99,35.01,34.87,34.88,512268.0,29.748,29.765,29.646,29.6545,512268.0
2018-10-08 13:00:00,34.87,34.91,34.72,34.73,864459.0,29.646,29.68,29.5185,29.527,864459.0
2018-10-08 13:30:00,34.73,34.9,34.72,34.85,631105.0,29.527,29.6715,29.5185,29.629,631105.0
2018-10-08 14:00:00,34.84,35.02,34.83,34.99,685066.0,29.6205,29.7735,29.612,29.748,685066.0
2018-10-08 14:30:00,34.99,35.07,34.96,35.04,761081.0,29.748,29.8161,29.7225,29.7905,761081.0
2018-10-08 15:00:00,35.03,35.22,35.03,35.15,1111168.0,29.782,29.9436,29.782,29.8841,1111168.0
2018-10-08 15:30:00,35.15,35.23,35.13,35.17,2579992.0,29.8841,29.9521,29.8671,29.9011,2579992.0
2018-10-09 09:30:00,35.28,35.47,34.99,35.45,1342905.0,29.9946,30.1561,29.748,30.1391,1342905.0
2018-10-09 10:00:00,35.46,35.59,35.31,35.48,954972.0,30.1476,30.2582,30.0201,30.1646,954972.0
2018-10-09 10:30:00,35.49,35.83,35.48,35.72,2284230.0,30.1731,30.4622,30.1646,30.3687,2284230.0
2018-10-09 11:00:00,35.73,35.77,35.61,35.7,900900.0,30.3772,30.4112,30.2752,30.3517,900900.0
2018-10-09 11:30:00,35.7,35.79,35.69,35.75,773952.0,30.3517,30.4282,30.3432,30.3942,773952.0
2018-10-09 12:00:00,35.75,35.8,35.65,35.66,609508.0,30.3942,30.4367,30.3092,30.3177,609508.0
2018-10-09 12:30:00,35.66,35.71,35.54,35.55,671969.0,30.3177,30.3602,30.2156,30.2241,671969.0
2018-10-09 13:00:00,35.54,35.61,35.46,35.59,787353.0,30.2156,30.2752,30.1476,30.2582,787353.0
2018-10-09 13:30:00,35.59,35.64,35.48,35.62,653075.0,30.2582,30.3007,30.1646,30.2837,653075.0
2018-10-09 14:00:00,35.63,35.63,35.44,35.48,1045744.0,30.2922,30.2922,30.1306,30.1646,1045744.0
2018-10-09 14:30:00,35.48,35.53,35.38,35.52,1306552.0,30.1646,30.2071,30.0796,30.1986,1306552.0
2018-10-09 15:00:00,35.52,35.62,35.48,35.5,768593.0,30.1986,30.2837,30.1646,30.1816,768593.0
2018-10-09 15:30:00,35.49,35.56,35.4,35.45,2246456.0,30.1731,30.2326,30.0966,30.1391,2246456.0
2018-10-10 09:30:00,35.34,35.65,35.34,35.45,1476835.0,30.0456,30.3092,30.0456,30.1391,1476835.0
2018-10-10 10:00:00,35.45,35.54,35.25,35.34,1639482.0,30.1391,30.2156,29.9691,30.0456,1639482.0
2018-10-10 10:30:00,35.35,35.48,35.33,35.47,857315.0,30.0541,30.1646,30.0371,30.1561,857315.0
2018-10-10 11:00:00,35.46,35.48,35.28,35.33,1737562.0,30.1476,30.1646,29.9946,30.0371,1737562.0
2018-10-10 11:30:00,35.33,35.44,35.25,35.34,982117.0,30.0371,30.1306,29.9691,30.0456,982117.0
2018-10-10 12:00:00,35.34,35.36,35.11,35.14,1113381.0,30.0456,30.0626,29.8501,29.8756,1113381.0
2018-10-10 12:30:00,35.14,35.14,34.94,35.04,794271.0,29.8756,29.8756,29.7055,29.7905,794271.0
2018-10-10 13:00:00,35.04,35.29,34.89,35.2,887012.0,29.7905,30.0031,29.663,29.9266,887012.0
2018-10-10 13:30:00,35.2,35.22,34.99,35.04,725655.0,29.9266,29.9436,29.748,29.7905,725655.0
2018-10-10 14:00:00,35.04,35.11,34.94,35.01,1413460.0,29.7905,29.8501,29.7055,29.765,1413460.0
2018-10-10 14:30:00,35.0,35.05,34.78,34.89,979997.0,29.7565,29.7991,29.5695,29.663,979997.0
2018-10-10 15:00:00,34.89,34.89,34.63,34.72,1956941.0,29.663,29.663,29.442,29.5185,1956941.0
2018-10-10 15:30:00,34.71,34.72,34.23,34.29,5294585.0,29.51,29.5185,29.1019,29.1529,5294585.0
2018-10-11 09:30:00,34.6,34.69,34.38,34.65,2009750.0,29.4165,29.493,29.2294,29.459,2009750.0
2018-10-11 10:00:00,34.65,34.68,34.35,34.54,1729626.0,29.459,29.4845,29.2039,29.3655,1729626.0
2018-10-11 10:30:00,34.53,34.6,34.38,34.55,1260586.0,29.357,29.4165,29.2294,29.374,1260586.0
2018-10-11 11:00:00,34.55,34.55,34.26,34.3,2507938.0,29.374,29.374,29.1274,29.1614,2507938.0
2018-10-11 11:30:00,34.31,34.48,34.19,34.43,1085821.0,29.1699,29.3144,29.0679,29.2719,1085821.0
2018-10-11 12:00:00,34.43,34.59,34.32,34.46,981913.0,29.2719,29.408,29.1784,29.2974,981913.0
2018-10-11 12:30:00,34.46,34.52,34.38,34.43,751174.0,29.2974,29.3485,29.2294,29.2719,751174.0
2018-10-11 13:00:00,34.43,34.46,34.23,34.24,1108998.0,29.2719,29.2974,29.1019,29.1104,1108998.0
2018-10-11 13:30:00,34.23,34.27,34.03,34.22,1185142.0,29.1019,29.1359,28.9319,29.0934,1185142.0
2018-10-11 14:00:00,34.21,34.24,33.95,34.06,1409246.0,29.0849,29.1104,28.8638,28.9574,1409246.0
2018-10-11 14:30:00,34.07,34.08,33.51,33.8,2109556.0,28.9659,28.9744,28.4898,28.7363,2109556.0
2018-10-11 15:00:00,33.8,34.17,33.72,34.01,2526330.0,28.7363,29.0509,28.6683,28.9149,2526330.0
2018-10-11 15:30:00,34.01,34.1,33.62,33.68,5196947.0,28.9149,28.9914,28.5833,28.6343,5196947.0
2018-10-12 09:30:00,34.04,34.23,33.89,34.1,6199123.0,28.9404,29.1019,28.8128,28.9914,6199123.0
2018-10-12 10:00:00,34.1,34.16,33.93,34.05,2752747.0,28.9914,29.0424,28.8468,28.9489,2752747.0
2018-10-12 10:30:00,34.04,34.65,34.04,34.51,1897049.0,28.9404,29.459,28.9404,29.3399,1897049.0
2018-10-12 11:00:00,34.51,34.54,34.36,34.38,876447.0,29.3399,29.3655,29.2124,29.2294,876447.0
2018-10-12 11:30:00,34.38,34.48,34.25,34.45,864456.0,29.2294,29.3144,29.1189,29.2889,864456.0
2018-10-12 12:00:00,34.44,34.58,34.25,34.3,1369820.0,29.2804,29.3995,29.1189,29.1614,1369820.0
2018-10-12 12:30:00,34.3,34.36,34.08,34.32,1454034.0,29.1614,29.2124,28.9744,29.1784,1454034.0
2018-10-12 13:00:00,34.31,34.54,34.27,34.42,1366341.0,29.1699,29.3655,29.1359,29.2634,1366341.0
2018-10-12 13:30:00,34.42,34.47,34.21,34.4,1042950.0,29.2634,29.3059,29.0849,29.2464,1042950.0
2018-10-12 14:00:00,34.41,34.46,34.15,34.46,1238907.0,29.2549,29.2974,29.0339,29.2974,1238907.0
2018-10-12 14:30:00,34.46,34.46,34.23,34.36,958495.0,29.2974,29.2974,29.1019,29.2124,958495.0
2018-10-12 15:00:00,34.36,34.59,34.32,34.57,1271541.0,29.2124,29.408,29.1784,29.391,1271541.0
2018-10-12 15:30:00,34.57,34.79,34.51,34.62,4294458.0,29.391,29.578,29.3399,29.4335,4294458.0
2018-10-15 09:30:00,34.61,35.23,34.51,35.17,1547766.0,29.425,29.9521,29.3399,29.9011,1547766.0
2018-10-15 10:00:00,35.18,35.22,34.92,34.92,1007880.0,29.9096,29.9436,29.6885,29.6885,1007880.0
2018-10-15 10:30:00,34.91,35.24,34.9,35.23,807488.0,29.68,29.9606,29.6715,29.9521,807488.0
2018-10-15 11:00:00,35.23,35.28,35.11,35.27,777344.0,29.9521,29.9946,29.8501,29.9861,777344.0
2018-10-15 11:30:00,35.27,35.28,35.07,35.1,702919.0,29.9861,29.9946,29.8161,29.8416,702919.0
2018-10-15 12:00:00,35.1,35.42,35.03,35.41,1266701.0,29.8416,30.1136,29.782,30.1051,1266701.0
2018-10-15 12:30:00,35.41,35.53,35.36,35.48,846164.0,30.1051,30.2071,30.0626,30.1646,846164.0
2018-10-15 13:00:00,35.48,35.67,35.42,35.49,1135289.0,30.1646,30.3262,30.1136,30.1731,1135289.0
2018-10-15 13:30:00,35.48,35.6,35.46,35.52,1369130.0,30.1646,30.2667,30.1476,30.1986,1369130.0
2018-10-15 14:00:00,35.53,35.53,35.27,35.28,885123.0,30.2071,30.2071,29.9861,29.9946,885123.0
2018-10-15 14:30:00,35.29,35.42,35.24,35.35,840989.0,30.0031,30.1136,29.9606,30.0541,840989.0
2018-10-15 15:00:00,35.36,35.38,35.24,35.26,1041081.0,30.0626,30.0796,29.9606,29.9776,1041081.0
2018-10-15 15:30:00,35.25,35.29,35.08,35.08,2657431.0,29.9691,30.0031,29.8246,29.8246,2657431.0
2018-10-16 09:30:00,35.22,35.71,35.19,35.7,1434482.0,29.9436,30.3602,29.9181,30.3517,1434482.0
2018-10-16 10:00:00,35.7,35.71,35.43,35.44,2354813.0,30.3517,30.3602,30.1221,30.1306,2354813.0
2018-10-16 10:30:00,35.44,35.68,35.43,35.66,1447459.0,30.1306,30.3347,30.1221,30.3177,1447459.0
2018-10-16 11:00:00,35.66,35.67,35.48,35.65,935950.0,30.3177,30.3262,30.1646,30.3092,935950.0
2018-10-16 11:30:00,35.64,35.72,35.61,35.68,787781.0,30.3007,30.3687,30.2752,30.3347,787781.0
2018-10-16 12:00:00,35.68,35.7,35.6,35.66,914621.0,30.3347,30.3517,30.2667,30.3177,914621.0
2018-10-16 12:30:00,35.66,35.73,35.64,35.7,548349.0,30.3177,30.3772,30.3007,30.3517,548349.0
2018-10-16 13:00:00,35.71,35.89,35.7,35.88,1063723.0,30.3602,30.5132,30.3517,30.5047,1063723.0
2018-10-16 13:30:00,35.88,35.92,35.83,35.91,1089404.0,30.5047,30.5387,30.4622,30.5302,1089404.0
2018-10-16 14:00:00,35.91,36.0,35.87,35.94,1279364.0,30.5302,30.6067,30.4962,30.5557,1279364.0
2018-10-16 14:30:00,35.95,36.0,35.9,35.92,1062528.0,30.5642,30.6067,30.5217,30.5387,1062528.0
2018-10-16 15:00:00,35.92,36.02,35.85,35.86,1719413.0,30.5387,30.6237,30.4792,30.4877,1719413.0
2018-10-16 15:30:00,35.85,36.1,35.85,35.96,4054713.0,30.4792,30.6917,30.4792,30.5727,4054713.0
2018-10-17 09:30:00,36.12,36.12,35.78,35.91,2075987.0,30.7088,30.7088,30.4197,30.5302,2075987.0
2018-10-17 10:00:00,35.9,35.97,35.83,35.97,897637.0,30.5217,30.5812,30.4622,30.5812,897637.0
2018-10-17 10:30:00,35.97,36.06,35.81,35.83,1015484.0,30.5812,30.6577,30.4452,30.4622,1015484.0
2018-10-17 11:00:00,35.83,36.08,35.8,36.08,1010814.0,30.4622,30.6747,30.4367,30.6747,1010814.0
2018-10-17 11:30:00,36.08,36.25,35.95,36.25,806852.0,30.6747,30.8193,30.5642,30.8193,806852.0
2018-10-17 12:00:00,36.25,36.57,36.23,36.5,1920104.0,30.8193,31.0913,30.8023,31.0318,1920104.0
2018-10-17 12:30:00,36.51,36.53,36.31,36.44,918444.0,31.0403,31.0573,30.8703,30.9808,918444.0
2018-10-17 13:00:00,36.44,36.67,36.43,36.52,1422468.0,30.9808,31.1764,30.9723,31.0488,1422468.0
2018-10-17 13:30:00,36.53,36.54,36.39,36.45,719999.0,31.0573,31.0658,30.9383,30.9893,719999.0
2018-10-17 14:00:00,36.44,36.48,36.25,36.33,1029688.0,30.9808,31.0148,30.8193,30.8873,1029688.0
2018-10-17 14:30:00,36.34,36.55,36.31,36.51,821272.0,30.8958,31.0743,30.8703,31.0403,821272.0
2018-10-17 15:00:00,36.51,36.51,36.37,36.48,978765.0,31.0403,31.0403,30.9213,31.0148,978765.0
2018-10-17 15:30:00,36.48,36.48,36.25,36.4,2901404.0,31.0148,31.0148,30.8193,30.9468,2901404.0
2018-10-18 09:30:00,36.28,36.64,36.09,36.29,2032991.0,30.8448,31.1508,30.6832,30.8533,2032991.0
2018-10-18 10:00:00,36.29,36.64,36.24,36.59,1951019.0,30.8533,31.1508,30.8108,31.1083,1951019.0
2018-10-18 10:30:00,36.59,36.62,36.5,36.52,1389955.0,31.1083,31.1338,31.0318,31.0488,1389955.0
2018-10-18 11:00:00,36.52,36.55,36.29,36.31,1066250.0,31.0488,31.0743,30.8533,30.8703,1066250.0
2018-10-18 11:30:00,36.31,36.32,35.9,36.0,1535568.0,30.8703,30.8788,30.5217,30.6067,1535568.0
2018-10-18 12:00:00,35.99,36.08,35.87,36.07,1476205.0,30.5982,30.6747,30.4962,30.6662,1476205.0
2018-10-18 12:30:00,36.07,36.22,36.03,36.14,738983.0,30.6662,30.7938,30.6322,30.7258,738983.0
2018-10-18 13:00:00,36.15,36.18,35.89,35.97,1086562.0,30.7343,30.7598,30.5132,30.5812,1086562.0
2018-10-18 13:30:00,35.97,36.03,35.82,35.94,1154951.0,30.5812,30.6322,30.4537,30.5557,1154951.0
2018-10-18 14:00:00,35.94,36.13,35.92,36.07,1089178.0,30.5557,30.7173,30.5387,30.6662,1089178.0
2018-10-18 14:30:00,36.07,36.23,36.01,36.09,1062874.0,30.6662,30.8023,30.6152,30.6832,1062874.0
2018-10-18 15:00:00,36.09,36.13,36.03,36.07,1381528.0,30.6832,30.7173,30.6322,30.6662,1381528.0
2018-10-18 15:30:00,36.07,36.16,35.88,35.95,4204792.0,30.6662,30.7428,30.5047,30.5642,4204792.0
2018-10-19 09:30:00,36.12,36.43,36.1,36.34,2944068.0,30.7088,30.9723,30.6917,30.8958,2944068.0
2018-10-19 10:00:00,36.34,36.51,36.21,36.27,1487596.0,30.8958,31.0403,30.7853,30.8363,1487596.0
2018-10-19 10:30:00,36.27,36.45,36.21,36.41,850481.0,30.8363,30.9893,30.7853,30.9553,850481.0
2018-10-19 11:00:00,36.41,36.46,36.28,36.28,1063494.0,30.9553,30.9978,30.8448,30.8448,1063494.0
2018-10-19 11:30:00,36.29,36.32,36.05,36.21,1902086.0,30.8533,30.8788,30.6492,30.7853,1902086.0
2018-10-19 12:00:00,36.21,36.29,36.0,36.02,842686.0,30.7853,30.8533,30.6067,30.6237,842686.0
2018-10-19 12:30:00,36.01,36.06,35.91,35.99,962767.0,30.6152,30.6577,30.5302,30.5982,962767.0
2018-10-19 13:00:00,35.99,36.07,35.85,36.07,1764575.0,30.5982,30.6662,30.4792,30.6662,1764575.0
2018-10-19 13:30:00,36.07,36.17,36.03,36.04,875108.0,30.6662,30.7513,30.6322,30.6407,875108.0
2018-10-19 14:00:00,36.04,36.04,35.78,36.01,1115086.0,30.6407,30.6407,30.4197,30.6152,1115086.0
2018-10-19 14:30:00,36.01,36.09,35.94,35.95,893344.0,30.6152,30.6832,30.5557,30.5642,893344.0
2018-10-19 15:00:00,35.96,36.02,35.88,36.0,1276626.0,30.5727,30.6237,30.5047,30.6067,1276626.0
2018-10-19 15:30:00,36.0,36.06,35.94,35.97,3472782.0,30.6067,30.6577,30.5557,30.5812,3472782.0
2018-10-22 09:30:00,36.1,36.25,35.75,35.76,1763733.0,30.6917,30.8193,30.3942,30.4027,1763733.0
2018-10-22 10:00:00,35.76,35.82,35.66,35.75,1569699.0,30.4027,30.4537,30.3177,30.3942,1569699.0
2018-10-22 10:30:00,35.75,35.9,35.7,35.88,1936643.0,30.3942,30.5217,30.3517,30.5047,1936643.0
2018-10-22 11:00:00,35.88,35.95,35.82,35.88,1449372.0,30.5047,30.5642,30.4537,30.5047,1449372.0
2018-10-22 11:30:00,35.88,35.91,35.68,35.73,838332.0,30.5047,30.5302,30.3347,30.3772,838332.0
2018-10-22 12:00:00,35.73,35.83,35.62,35.68,635371.0,30.3772,30.4622,30.2837,30.3347,635371.0
2018-10-22 12:30:00,35.68,35.84,35.61,35.8,640818.0,30.3347,30.4707,30.2752,30.4367,640818.0
2018-10-22 13:00:00,35.79,35.81,35.68,35.73,681641.0,30.4282,30.4452,30.3347,30.3772,681641.0
2018-10-22 13:30:00,35.72,35.75,35.59,35.64,2039382.0,30.3687,30.3942,30.2582,30.3007,2039382.0
2018-10-22 14:00:00,35.64,35.81,35.59,35.79,1580996.0,30.3007,30.4452,30.2582,30.4282,1580996.0
2018-10-22 14:30:00,35.79,35.98,35.77,35.95,1451996.0,30.4282,30.5897,30.4112,30.5642,1451996.0
2018-10-22 15:00:00,35.95,36.07,35.9,35.95,1185326.0,30.5642,30.6662,30.5217,30.5642,1185326.0
2018-10-22 15:30:00,35.95,35.98,35.74,35.75,2165384.0,30.5642,30.5897,30.3857,30.3942,2165384.0
2018-10-23 09:30:00,35.41,35.72,35.3,35.44,2454443.0,30.1051,30.3687,30.0116,30.1306,2454443.0
2018-10-23 10:00:00,35.43,35.45,35.05,35.35,1820604.0,30.1221,30.1391,29.7991,30.0541,1820604.0
2018-10-23 10:30:00,35.34,35.56,35.25,35.51,1534930.0,30.0456,30.2326,29.9691,30.1901,1534930.0
2018-10-23 11:00:00,35.51,35.52,35.36,35.44,1255380.0,30.1901,30.1986,30.0626,30.1306,1255380.0
2018-10-23 11:30:00,35.44,35.48,35.28,35.28,714653.0,30.1306,30.1646,29.9946,29.9946,714653.0
2018-10-23 12:00:00,35.27,35.42,35.22,35.34,805378.0,29.9861,30.1136,29.9436,30.0456,805378.0
2018-10-23 12:30:00,35.34,35.41,35.22,35.29,739891.0,30.0456,30.1051,29.9436,30.0031,739891.0
2018-10-23 13:00:00,35.29,35.5,35.26,35.42,921107.0,30.0031,30.1816,29.9776,30.1136,921107.0
2018-10-23 13:30:00,35.42,35.47,35.24,35.28,717339.0,30.1136,30.1561,29.9606,29.9946,717339.0
2018-10-23 14:00:00,35.28,35.7,35.28,35.61,896522.0,29.9946,30.3517,29.9946,30.2752,896522.0
2018-10-23 14:30:00,35.61,35.68,35.56,35.66,958787.0,30.2752,30.3347,30.2326,30.3177,958787.0
2018-10-23 15:00:00,35.66,35.79,35.63,35.7,698739.0,30.3177,30.4282,30.2922,30.3517,698739.0
2018-10-23 15:30:00,35.7,35.73,35.53,35.64,2223930.0,30.3517,30.3772,30.2071,30.3007,2223930.0
2018-10-24 09:30:00,35.98,36.26,35.41,35.44,2238266.0,30.5897,30.8278,30.1051,30.1306,2238266.0
2018-10-24 10:00:00,35.45,35.72,35.24,35.25,1363350.0,30.1391,30.3687,29.9606,29.9691,1363350.0
2018-10-24 10:30:00,35.25,35.3,34.88,34.91,1301189.0,29.9691,30.0116,29.6545,29.68,1301189.0
2018-10-24 11:00:00,34.91,34.96,34.64,34.78,1593737.0,29.68,29.7225,29.4505,29.5695,1593737.0
2018-10-24 11:30:00,34.77,35.08,34.62,35.05,1012363.0,29.561,29.8246,29.4335,29.7991,1012363.0
2018-10-24 12:00:00,35.04,35.05,34.84,34.99,992913.0,29.7905,29.7991,29.6205,29.748,992913.0
2018-10-24 12:30:00,34.99,35.03,34.78,34.93,1564524.0,29.748,29.782,29.5695,29.697,1564524.0
2018-10-24 13:00:00,34.93,34.94,34.61,34.72,1097896.0,29.697,29.7055,29.425,29.5185,1097896.0
2018-10-24 13:30:00,34.72,34.78,34.55,34.63,1538038.0,29.5185,29.5695,29.374,29.442,1538038.0
2018-10-24 14:00:00,34.63,34.63,34.4,34.58,2079237.0,29.442,29.442,29.2464,29.3995,2079237.0
2018-10-24 14:30:00,34.58,34.76,34.55,34.57,1777655.0,29.3995,29.5525,29.374,29.391,1777655.0
2018-10-24 15:00:00,34.57,34.57,34.24,34.27,1771244.0,29.391,29.391,29.1104,29.1359,1771244.0
2018-10-24 15:30:00,34.27,34.44,34.05,34.1,5092767.0,29.1359,29.2804,28.9489,28.9914,5092767.0
2018-10-25 09:30:00,35.88,36.28,35.51,35.66,4622222.0,30.5047,30.8448,30.1901,30.3177,4622222.0
2018-10-25 10:00:00,35.68,35.9,35.5,35.71,1813838.0,30.3347,30.5217,30.1816,30.3602,1813838.0
2018-10-25 10:30:00,35.72,35.84,35.52,35.73,1371121.0,30.3687,30.4707,30.1986,30.3772,1371121.0
2018-10-25 11:00:00,35.72,35.81,35.47,35.52,2354028.0,30.3687,30.4452,30.1561,30.1986,2354028.0
2018-10-25 11:30:00,35.52,35.6,35.11,35.16,3037412.0,30.1986,30.2667,29.8501,29.8926,3037412.0
2018-10-25 12:00:00,35.16,35.54,35.05,35.48,2297224.0,29.8926,30.2156,29.7991,30.1646,2297224.0
2018-10-25 12:30:00,35.47,35.66,35.4,35.52,1393091.0,30.1561,30.3177,30.0966,30.1986,1393091.0
2018-10-25 13:00:00,35.52,35.54,35.32,35.49,891819.0,30.1986,30.2156,30.0286,30.1731,891819.0
2018-10-25 13:30:00,35.49,35.7,35.42,35.45,1058812.0,30.1731,30.3517,30.1136,30.1391,1058812.0
2018-10-25 14:00:00,35.45,35.82,35.43,35.78,1127477.0,30.1391,30.4537,30.1221,30.4197,1127477.0
2018-10-25 14:30:00,35.79,35.99,35.78,35.82,1421188.0,30.4282,30.5982,30.4197,30.4537,1421188.0
2018-10-25 15:00:00,35.83,35.96,35.76,35.94,1698028.0,30.4622,30.5727,30.4027,30.5557,1698028.0
2018-10-25 15:30:00,35.95,35.97,35.74,35.84,5261858.0,30.5642,30.5812,30.3857,30.4707,5261858.0
2018-10-26 09:30:00,35.64,36.42,35.33,36.05,4872879.0,30.3007,30.9638,30.0371,30.6492,4872879.0
2018-10-26 10:00:00,36.05,36.06,35.63,35.7,3777771.0,30.6492,30.6577,30.2922,30.3517,3777771.0
2018-10-26 10:30:00,35.7,35.74,35.4,35.44,2826415.0,30.3517,30.3857,30.0966,30.1306,2826415.0
2018-10-26 11:00:00,35.44,35.64,35.33,35.57,2929434.0,30.1306,30.3007,30.0371,30.2411,2929434.0
2018-10-26 11:30:00,35.57,35.67,35.42,35.51,1432637.0,30.2411,30.3262,30.1136,30.1901,1432637.0
2018-10-26 12:00:00,35.51,35.89,35.45,35.75,2111532.0,30.1901,30.5132,30.1391,30.3942,2111532.0
2018-10-26 12:30:00,35.75,35.97,35.67,35.72,1924707.0,30.3942,30.5812,30.3262,30.3687,1924707.0
2018-10-26 13:00:00,35.72,35.87,35.6,35.63,1831617.0,30.3687,30.4962,30.2667,30.2922,1831617.0
2018-10-26 13:30:00,35.63,35.74,35.46,35.67,1297733.0,30.2922,30.3857,30.1476,30.3262,1297733.0
2018-10-26 14:00:00,35.67,35.73,35.36,35.5,1506050.0,30.3262,30.3772,30.0626,30.1816,1506050.0
2018-10-26 14:30:00,35.49,35.61,35.07,35.1,1676548.0,30.1731,30.2752,29.8161,29.8416,1676548.0
2018-10-26 15:00:00,35.1,35.23,34.96,35.16,3115861.0,29.8416,29.9521,29.7225,29.8926,3115861.0
2018-10-26 15:30:00,35.16,35.42,34.91,35.23,6542955.0,29.8926,30.1136,29.68,29.9521,6542955.0
2018-10-29 09:30:00,35.96,36.01,35.59,35.93,1808887.0,30.5727,30.6152,30.2582,30.5472,1808887.0
2018-10-29 10:00:00,35.93,36.29,35.92,36.29,1549786.0,30.5472,30.8533,30.5387,30.8533,1549786.0
2018-10-29 10:30:00,36.29,36.33,36.15,36.26,982177.0,30.8533,30.8873,30.7343,30.8278,982177.0
2018-10-29 11:00:00,36.27,36.36,35.99,36.02,2371227.0,30.8363,30.9128,30.5982,30.6237,2371227.0
2018-10-29 11:30:00,36.02,36.2,35.98,36.15,2068639.0,30.6237,30.7768,30.5897,30.7343,2068639.0
2018-10-29 12:00:00,36.16,36.27,35.9,36.08,2087843.0,30.7428,30.8363,30.5217,30.6747,2087843.0
2018-10-29 12:30:00,36.09,36.39,36.02,36.3,1080214.0,30.6832,30.9383,30.6237,30.8618,1080214.0
2018-10-29 13:00:00,36.3,36.5,36.26,36.3,876570.0,30.8618,31.0318,30.8278,30.8618,876570.0
2018-10-29 13:30:00,36.3,36.52,36.26,36.4,885681.0,30.8618,31.0488,30.8278,30.9468,885681.0
2018-10-29 14:00:00,36.41,36.41,36.09,36.13,1578973.0,30.9553,30.9553,30.6832,30.7173,1578973.0
2018-10-29 14:30:00,36.13,36.23,36.02,36.09,1682415.0,30.7173,30.8023,30.6237,30.6832,1682415.0
2018-10-29 15:00:00,36.09,36.1,35.66,35.84,2594852.0,30.6832,30.6917,30.3177,30.4707,2594852.0
2018-10-29 15:30:00,35.84,36.05,35.41,36.04,5501807.0,30.4707,30.6492,30.1051,30.6407,5501807.0
2018-10-30 09:30:00,36.49,36.91,36.12,36.87,2917547.0,31.0233,31.3804,30.7088,31.3464,2917547.0
2018-10-30 10:00:00,36.87,37.33,36.83,37.06,3780216.0,31.3464,31.7375,31.3124,31.5079,3780216.0
2018-10-30 10:30:00,37.07,37.29,36.91,37.23,3037638.0,31.5164,31.7035,31.3804,31.6525,3037638.0
2018-10-30 11:00:00,37.22,37.46,37.06,37.39,2363812.0,31.644,31.848,31.5079,31.7885,2363812.0
2018-10-30 11:30:00,37.39,37.73,37.39,37.49,2118727.0,31.7885,32.0776,31.7885,31.8735,2118727.0
2018-10-30 12:00:00,37.5,37.62,37.32,37.39,1804767.0,31.882,31.984,31.729,31.7885,1804767.0
2018-10-30 12:30:00,37.38,37.57,37.23,37.4,1582351.0,31.78,31.9415,31.6525,31.797,1582351.0
2018-10-30 13:00:00,37.39,37.57,37.28,37.31,1678910.0,31.7885,31.9415,31.695,31.7205,1678910.0
2018-10-30 13:30:00,37.3,37.47,37.21,37.45,1478886.0,31.712,31.8565,31.6355,31.8395,1478886.0
2018-10-30 14:00:00,37.45,37.5,37.24,37.41,1775979.0,31.8395,31.882,31.661,31.8055,1775979.0
2018-10-30 14:30:00,37.41,37.52,37.32,37.45,1735007.0,31.8055,31.899,31.729,31.8395,1735007.0
2018-10-30 15:00:00,37.45,37.61,37.31,37.58,1625687.0,31.8395,31.9755,31.7205,31.95,1625687.0
2018-10-30 15:30:00,37.57,37.77,37.46,37.7,5224799.0,31.9415,32.1116,31.848,32.052,5224799.0
2018-10-31 09:30:00,37.96,38.1,37.32,38.03,3214798.0,32.2731,32.3921,31.729,32.3326,3214798.0
2018-10-31 10:00:00,38.03,38.14,37.95,38.13,1703404.0,32.3326,32.4261,32.2646,32.4176,1703404.0
2018-10-31 10:30:00,38.14,38.34,38.08,38.29,1265120.0,32.4261,32.5962,32.3751,32.5537,1265120.0
2018-10-31 11:00:00,38.27,38.3,38.08,38.19,874946.0,32.5367,32.5622,32.3751,32.4686,874946.0
2018-10-31 11:30:00,38.19,38.26,38.15,38.21,976569.0,32.4686,32.5282,32.4346,32.4856,976569.0
2018-10-31 12:00:00,38.21,38.27,38.09,38.23,1128317.0,32.4856,32.5367,32.3836,32.5026,1128317.0
2018-10-31 12:30:00,38.24,38.52,38.17,38.48,1402103.0,32.5111,32.7492,32.4516,32.7152,1402103.0
2018-10-31 13:00:00,38.48,38.65,38.45,38.6,1298360.0,32.7152,32.8597,32.6897,32.8172,1298360.0
2018-10-31 13:30:00,38.6,38.64,38.38,38.42,1228860.0,32.8172,32.8512,32.6302,32.6642,1228860.0
2018-10-31 14:00:00,38.42,38.62,38.32,38.6,1546735.0,32.6642,32.8342,32.5792,32.8172,1546735.0
2018-10-31 14:30:00,38.6,38.6,38.45,38.52,1138088.0,32.8172,32.8172,32.6897,32.7492,1138088.0
2018-10-31 15:00:00,38.52,38.59,38.43,38.53,1728101.0,32.7492,32.8087,32.6727,32.7577,1728101.0
2018-10-31 15:30:00,38.53,38.56,38.13,38.14,3714312.0,32.7577,32.7832,32.4176,32.4261,3714312.0
2018-11-01 09:30:00,38.1,38.13,37.74,37.77,2750134.0,32.3921,32.4176,32.0861,32.1116,2750134.0
2018-11-01 10:00:00,37.76,37.95,37.67,37.94,1968517.0,32.1031,32.2646,32.0265,32.2561,1968517.0
2018-11-01 10:30:00,37.94,38.09,37.85,37.97,1803519.0,32.2561,32.3836,32.1796,32.2816,1803519.0
2018-11-01 11:00:00,37.98,38.18,37.82,38.12,1516092.0,32.2901,32.4601,32.1541,32.4091,1516092.0
2018-11-01 11:30:00,38.12,38.16,37.89,37.93,1152136.0,32.4091,32.4431,32.2136,32.2476,1152136.0
2018-11-01 12:00:00,37.93,37.95,37.66,37.78,1420337.0,32.2476,32.2646,32.018,32.1201,1420337.0
2018-11-01 12:30:00,37.78,37.95,37.78,37.9,748244.0,32.1201,32.2646,32.1201,32.2221,748244.0
2018-11-01 13:00:00,37.9,38.0,37.86,37.98,679588.0,32.2221,32.3071,32.1881,32.2901,679588.0
2018-11-01 13:30:00,37.98,38.0,37.82,37.87,785410.0,32.2901,32.3071,32.1541,32.1966,785410.0
2018-11-01 14:00:00,37.87,37.92,37.75,37.86,819136.0,32.1966,32.2391,32.0946,32.1881,819136.0
2018-11-01 14:30:00,37.85,37.97,37.81,37.87,1330841.0,32.1796,32.2816,32.1456,32.1966,1330841.0
2018-11-01 15:00:00,37.87,37.94,37.8,37.93,950240.0,32.1966,32.2561,32.1371,32.2476,950240.0
2018-11-01 15:30:00,37.93,38.08,37.88,37.93,4033150.0,32.2476,32.3751,32.2051,32.2476,4033150.0
2018-11-02 09:30:00,38.07,38.23,37.84,37.86,2096916.0,32.3666,32.5026,32.1711,32.1881,2096916.0
2018-11-02 10:00:00,37.87,37.92,37.6,37.6,1518605.0,32.1966,32.2391,31.967,31.967,1518605.0
2018-11-02 10:30:00,37.6,37.73,37.53,37.61,1167817.0,31.967,32.0776,31.9075,31.9755,1167817.0
2018-11-02 11:00:00,37.62,37.65,37.32,37.39,1373074.0,31.984,32.0095,31.729,31.7885,1373074.0
2018-11-02 11:30:00,37.39,37.47,37.26,37.44,1066904.0,31.7885,31.8565,31.678,31.831,1066904.0
2018-11-02 12:00:00,37.45,37.46,37.3,37.36,828272.0,31.8395,31.848,31.712,31.763,828272.0
2018-11-02 12:30:00,37.36,37.36,37.01,37.12,1292111.0,31.763,31.763,31.4654,31.5589,1292111.0
2018-11-02 13:00:00,37.13,37.43,37.02,37.38,900339.0,31.5674,31.8225,31.4739,31.78,900339.0
2018-11-02 13:30:00,37.39,37.56,37.35,37.49,865121.0,31.7885,31.933,31.7545,31.8735,865121.0
2018-11-02 14:00:00,37.49,37.75,37.22,37.71,1664487.0,31.8735,32.0946,31.644,32.0605,1664487.0
2018-11-02 14:30:00,37.72,37.77,37.56,37.69,1806186.0,32.069,32.1116,31.933,32.0435,1806186.0
2018-11-02 15:00:00,37.69,37.82,37.54,37.74,2158972.0,32.0435,32.1541,31.916,32.0861,2158972.0
2018-11-02 15:30:00,37.73,37.75,37.55,37.63,2699818.0,32.0776,32.0946,31.9245,31.9925,2699818.0
2018-11-05 09:30:00,37.9,38.25,37.87,37.98,1888730.0,32.2221,32.5196,32.1966,32.2901,1888730.0
2018-11-05 10:00:00,37.99,38.16,37.85,38.12,1324788.0,32.2986,32.4431,32.1796,32.4091,1324788.0
2018-11-05 10:30:00,38.12,38.35,38.06,38.26,1090681.0,32.4091,32.6047,32.3581,32.5282,1090681.0
2018-11-05 11:00:00,38.25,38.32,38.13,38.14,705058.0,32.5196,32.5792,32.4176,32.4261,705058.0
2018-11-05 11:30:00,38.15,38.16,38.0,38.14,958593.0,32.4346,32.4431,32.3071,32.4261,958593.0
2018-11-05 12:00:00,38.14,38.23,38.1,38.2,538281.0,32.4261,32.5026,32.3921,32.4771,538281.0
2018-11-05 12:30:00,38.2,38.22,37.99,38.03,816721.0,32.4771,32.4941,32.2986,32.3326,816721.0
2018-11-05 13:00:00,38.04,38.08,37.99,38.05,527336.0,32.3411,32.3751,32.2986,32.3496,527336.0
2018-11-05 13:30:00,38.05,38.08,37.95,38.04,932107.0,32.3496,32.3751,32.2646,32.3411,932107.0
2018-11-05 14:00:00,38.05,38.12,37.98,38.09,700912.0,32.3496,32.4091,32.2901,32.3836,700912.0
2018-11-05 14:30:00,38.09,38.26,38.05,38.16,847008.0,32.3836,32.5282,32.3496,32.4431,847008.0
2018-11-05 15:00:00,38.15,38.22,38.0,38.07,824293.0,32.4346,32.4941,32.3071,32.3666,824293.0
2018-11-05 15:30:00,38.07,38.12,38.0,38.02,1984520.0,32.3666,32.4091,32.3071,32.3241,1984520.0
2018-11-06 09:30:00,38.11,38.19,37.96,38.0,1605848.0,32.4006,32.4686,32.2731,32.3071,1605848.0
2018-11-06 10:00:00,37.99,38.01,37.87,37.92,1463130.0,32.2986,32.3156,32.1966,32.2391,1463130.0
2018-11-06 10:30:00,37.91,37.98,37.8,37.97,922651.0,32.2306,32.2901,32.1371,32.2816,922651.0
2018-11-06 11:00:00,37.98,37.99,37.74,37.77,1243913.0,32.2901,32.2986,32.0861,32.1116,1243913.0
2018-11-06 11:30:00,37.77,37.78,37.67,37.77,1011870.0,32.1116,32.1201,32.0265,32.1116,1011870.0
2018-11-06 12:00:00,37.77,37.91,37.73,37.83,1011999.0,32.1116,32.2306,32.0776,32.1626,1011999.0
2018-11-06 12:30:00,37.83,37.84,37.74,37.75,1193280.0,32.1626,32.1711,32.0861,32.0946,1193280.0
2018-11-06 13:00:00,37.76,37.8,37.71,37.77,656272.0,32.1031,32.1371,32.0605,32.1116,656272.0
2018-11-06 13:30:00,37.76,37.87,37.73,37.81,1144499.0,32.1031,32.1966,32.0776,32.1456,1144499.0
2018-11-06 14:00:00,37.81,37.86,37.6,37.63,1017201.0,32.1456,32.1881,31.967,31.9925,1017201.0
2018-11-06 14:30:00,37.62,37.71,37.53,37.66,888636.0,31.984,32.0605,31.9075,32.018,888636.0
2018-11-06 15:00:00,37.67,37.78,37.6,37.75,1149623.0,32.0265,32.1201,31.967,32.0946,1149623.0
2018-11-06 15:30:00,37.75,37.79,37.66,37.71,2945788.0,32.0946,32.1286,32.018,32.0605,2945788.0
2018-11-07 09:30:00,37.97,38.03,37.64,37.91,1918397.0,32.2816,32.3326,32.001,32.2306,1918397.0
2018-11-07 10:00:00,37.91,37.95,37.78,37.85,1319092.0,32.2306,32.2646,32.1201,32.1796,1319092.0
2018-11-07 10:30:00,37.86,38.06,37.8,37.92,1386499.0,32.1881,32.3581,32.1371,32.2391,1386499.0
2018-11-07 11:00:00,37.93,37.94,37.82,37.9,1326970.0,32.2476,32.2561,32.1541,32.2221,1326970.0
2018-11-07 11:30:00,37.9,38.2,37.9,38.16,1073051.0,32.2221,32.4771,32.2221,32.4431,1073051.0
2018-11-07 12:00:00,38.17,38.21,37.93,37.99,1071758.0,32.4516,32.4856,32.2476,32.2986,1071758.0
2018-11-07 12:30:00,37.99,38.01,37.83,37.96,615019.0,32.2986,32.3156,32.1626,32.2731,615019.0
2018-11-07 13:00:00,37.95,38.0,37.91,37.92,621147.0,32.2646,32.3071,32.2306,32.2391,621147.0
2018-11-07 13:30:00,37.93,37.93,37.8,37.9,582949.0,32.2476,32.2476,32.1371,32.2221,582949.0
2018-11-07 14:00:00,37.9,38.09,37.89,38.07,1423899.0,32.2221,32.3836,32.2136,32.3666,1423899.0
2018-11-07 14:30:00,38.07,38.18,38.04,38.08,760575.0,32.3666,32.4601,32.3411,32.3751,760575.0
2018-11-07 15:00:00,38.08,38.24,38.07,38.23,703090.0,32.3751,32.5111,32.3666,32.5026,703090.0
2018-11-07 15:30:00,38.23,38.35,38.16,38.29,2522346.0,32.5026,32.6047,32.4431,32.5537,2522346.0
2018-11-08 09:30:00,38.49,38.58,38.26,38.3,1592779.0,32.7237,32.8002,32.5282,32.5622,1592779.0
2018-11-08 10:00:00,38.31,38.39,38.13,38.15,868528.0,32.5707,32.6387,32.4176,32.4346,868528.0
2018-11-08 10:30:00,38.15,38.17,37.9,38.04,1158243.0,32.4346,32.4516,32.2221,32.3411,1158243.0
2018-11-08 11:00:00,38.04,38.31,38.03,38.3,913144.0,32.3411,32.5707,32.3326,32.5622,913144.0
2018-11-08 11:30:00,38.3,38.34,38.18,38.21,488292.0,32.5622,32.5962,32.4601,32.4856,488292.0
2018-11-08 12:00:00,38.21,38.39,38.2,38.36,393395.0,32.4856,32.6387,32.4771,32.6132,393395.0
2018-11-08 12:30:00,38.36,38.48,38.33,38.4,695567.0,32.6132,32.7152,32.5877,32.6472,695567.0
2018-11-08 13:00:00,38.4,38.42,38.34,38.35,557478.0,32.6472,32.6642,32.5962,32.6047,557478.0
2018-11-08 13:30:00,38.36,38.37,38.23,38.34,577053.0,32.6132,32.6217,32.5026,32.5962,577053.0
2018-11-08 14:00:00,38.34,38.47,38.22,38.27,651321.0,32.5962,32.7067,32.4941,32.5367,651321.0
2018-11-08 14:30:00,38.26,38.3,38.13,38.21,553315.0,32.5282,32.5622,32.4176,32.4856,553315.0
2018-11-08 15:00:00,38.21,38.31,38.16,38.21,612269.0,32.4856,32.5707,32.4431,32.4856,612269.0
2018-11-08 15:30:00,38.21,38.31,38.1,38.31,1729331.0,32.4856,32.5707,32.3921,32.5707,1729331.0
2018-11-09 09:30:00,38.16,38.69,38.14,38.57,1581767.0,32.4431,32.8937,32.4261,32.7917,1581767.0
2018-11-09 10:00:00,38.57,38.71,38.35,38.53,1420221.0,32.7917,32.9107,32.6047,32.7577,1420221.0
2018-11-09 10:30:00,38.53,38.55,38.3,38.33,1226002.0,32.7577,32.7747,32.5622,32.5877,1226002.0
2018-11-09 11:00:00,38.33,38.39,38.17,38.36,1180687.0,32.5877,32.6387,32.4516,32.6132,1180687.0
2018-11-09 11:30:00,38.36,38.42,38.19,38.3,939976.0,32.6132,32.6642,32.4686,32.5622,939976.0
2018-11-09 12:00:00,38.3,38.43,38.18,38.21,631219.0,32.5622,32.6727,32.4601,32.4856,631219.0
2018-11-09 12:30:00,38.21,38.29,38.17,38.2,485851.0,32.4856,32.5537,32.4516,32.4771,485851.0
2018-11-09 13:00:00,38.2,38.23,38.09,38.16,586524.0,32.4771,32.5026,32.3836,32.4431,586524.0
2018-11-09 13:30:00,38.15,38.21,38.03,38.2,451380.0,32.4346,32.4856,32.3326,32.4771,451380.0
2018-11-09 14:00:00,38.19,38.26,38.0,38.01,481007.0,32.4686,32.5282,32.3071,32.3156,481007.0
2018-11-09 14:30:00,38.01,38.33,38.0,38.26,794419.0,32.3156,32.5877,32.3071,32.5282,794419.0
2018-11-09 15:00:00,38.27,38.49,38.24,38.43,1013094.0,32.5367,32.7237,32.5111,32.6727,1013094.0
2018-11-09 15:30:00,38.43,38.52,38.33,38.33,2169480.0,32.6727,32.7492,32.5877,32.5877,2169480.0
2018-11-12 09:30:00,38.25,38.43,38.11,38.32,1336003.0,32.5196,32.6727,32.4006,32.5792,1336003.0
2018-11-12 10:00:00,38.31,38.58,38.27,38.57,1052915.0,32.5707,32.8002,32.5367,32.7917,1052915.0
2018-11-12 10:30:00,38.58,38.58,38.3,38.32,742989.0,32.8002,32.8002,32.5622,32.5792,742989.0
2018-11-12 11:00:00,38.32,38.37,38.16,38.18,1467996.0,32.5792,32.6217,32.4431,32.4601,1467996.0
2018-11-12 11:30:00,38.18,38.36,38.06,38.34,594750.0,32.4601,32.6132,32.3581,32.5962,594750.0
2018-11-12 12:00:00,38.34,38.44,38.29,38.31,559802.0,32.5962,32.6812,32.5537,32.5707,559802.0
2018-11-12 12:30:00,38.3,38.34,38.1,38.1,467137.0,32.5622,32.5962,32.3921,32.3921,467137.0
2018-11-12 13:00:00,38.1,38.17,37.57,38.02,2960326.0,32.3921,32.4516,31.9415,32.3241,2960326.0
2018-11-12 13:30:00,38.02,38.22,38.0,38.15,829015.0,32.3241,32.4941,32.3071,32.4346,829015.0
2018-11-12 14:00:00,38.14,38.36,38.13,38.21,667784.0,32.4261,32.6132,32.4176,32.4856,667784.0
2018-11-12 14:30:00,38.21,38.35,38.13,38.15,588217.0,32.4856,32.6047,32.4176,32.4346,588217.0
2018-11-12 15:00:00,38.15,38.33,38.05,38.27,778963.0,32.4346,32.5877,32.3496,32.5367,778963.0
2018-11-12 15:30:00,38.26,38.27,37.95,38.01,2302453.0,32.5282,32.5367,32.2646,32.3156,2302453.0
2018-11-13 09:30:00,38.25,38.49,38.03,38.13,2037349.0,32.5196,32.7237,32.3326,32.4176,2037349.0
2018-11-13 10:00:00,38.13,38.13,37.79,37.83,1794443.0,32.4176,32.4176,32.1286,32.1626,1794443.0
2018-11-13 10:30:00,37.83,37.99,37.67,37.95,1253981.0,32.1626,32.2986,32.0265,32.2646,1253981.0
2018-11-13 11:00:00,37.95,38.09,37.88,37.98,1265185.0,32.2646,32.3836,32.2051,32.2901,1265185.0
2018-11-13 11:30:00,37.98,38.04,37.83,37.9,743159.0,32.2901,32.3411,32.1626,32.2221,743159.0
2018-11-13 12:00:00,37.9,37.97,37.77,37.91,644271.0,32.2221,32.2816,32.1116,32.2306,644271.0
2018-11-13 12:30:00,37.91,37.93,37.74,37.87,644241.0,32.2306,32.2476,32.0861,32.1966,644241.0
2018-11-13 13:00:00,37.86,37.9,37.8,37.87,561753.0,32.1881,32.2221,32.1371,32.1966,561753.0
2018-11-13 13:30:00,37.87,37.98,37.81,37.83,753181.0,32.1966,32.2901,32.1456,32.1626,753181.0
2018-11-13 14:00:00,37.83,37.86,37.65,37.69,750805.0,32.1626,32.1881,32.0095,32.0435,750805.0
2018-11-13 14:30:00,37.69,37.77,37.52,37.62,901418.0,32.0435,32.1116,31.899,31.984,901418.0
2018-11-13 15:00:00,37.61,37.72,37.51,37.65,955787.0,31.9755,32.069,31.8905,32.0095,955787.0
2018-11-13 15:30:00,37.64,37.84,37.57,37.71,2397053.0,32.001,32.1711,31.9415,32.0605,2397053.0
2018-11-14 09:30:00,38.03,38.15,37.89,38.0,1725321.0,32.3326,32.4346,32.2136,32.3071,1725321.0
2018-11-14 10:00:00,37.99,38.17,37.95,38.04,1521391.0,32.2986,32.4516,32.2646,32.3411,1521391.0
2018-11-14 10:30:00,38.03,38.21,37.96,37.99,1064492.0,32.3326,32.4856,32.2731,32.2986,1064492.0
2018-11-14 11:00:00,37.99,38.0,37.8,37.85,789559.0,32.2986,32.3071,32.1371,32.1796,789559.0
2018-11-14 11:30:00,37.86,38.06,37.77,38.06,870302.0,32.1881,32.3581,32.1116,32.3581,870302.0
2018-11-14 12:00:00,38.06,38.34,37.93,38.3,881894.0,32.3581,32.5962,32.2476,32.5622,881894.0
2018-11-14 12:30:00,38.3,38.35,38.01,38.06,1122599.0,32.5622,32.6047,32.3156,32.3581,1122599.0
2018-11-14 13:00:00,38.05,38.44,38.01,38.39,1375592.0,32.3496,32.6812,32.3156,32.6387,1375592.0
2018-11-14 13:30:00,38.4,38.44,38.19,38.33,915371.0,32.6472,32.6812,32.4686,32.5877,915371.0
2018-11-14 14:00:00,38.32,38.48,38.07,38.38,1266206.0,32.5792,32.7152,32.3666,32.6302,1266206.0
2018-11-14 14:30:00,38.38,38.55,38.25,38.53,1290255.0,32.6302,32.7747,32.5196,32.7577,1290255.0
2018-11-14 15:00:00,38.53,38.68,38.48,38.55,1807989.0,32.7577,32.8852,32.7152,32.7747,1807989.0
2018-11-14 15:30:00,38.55,38.56,38.21,38.31,2877547.0,32.7747,32.7832,32.4856,32.5707,2877547.0
2018-11-15 09:30:00,38.11,38.2,37.82,38.0,1944013.0,32.4006,32.4771,32.1541,32.3071,1944013.0
2018-11-15 10:00:00,38.0,38.19,37.97,38.08,1324295.0,32.3071,32.4686,32.2816,32.3751,1324295.0
2018-11-15 10:30:00,38.07,38.13,37.82,38.11,1103698.0,32.3666,32.4176,32.1541,32.4006,1103698.0
2018-11-15 11:00:00,38.11,38.32,38.08,38.18,1170986.0,32.4006,32.5792,32.3751,32.4601,1170986.0
2018-11-15 11:30:00,38.19,38.3,37.97,38.15,905161.0,32.4686,32.5622,32.2816,32.4346,905161.0
2018-11-15 12:00:00,38.15,38.24,38.02,38.22,573755.0,32.4346,32.5111,32.3241,32.4941,573755.0
2018-11-15 12:30:00,38.22,38.29,38.05,38.1,549860.0,32.4941,32.5537,32.3496,32.3921,549860.0
2018-11-15 13:00:00,38.1,38.46,38.0,38.41,907246.0,32.3921,32.6982,32.3071,32.6557,907246.0
2018-11-15 13:30:00,38.41,38.46,38.25,38.36,1079153.0,32.6557,32.6982,32.5196,32.6132,1079153.0
2018-11-15 14:00:00,38.36,38.39,38.24,38.36,645215.0,32.6132,32.6387,32.5111,32.6132,645215.0
2018-11-15 14:30:00,38.36,38.41,38.29,38.33,1074757.0,32.6132,32.6557,32.5537,32.5877,1074757.0
2018-11-15 15:00:00,38.32,38.43,38.05,38.19,1740328.0,32.5792,32.6727,32.3496,32.4686,1740328.0
2018-11-15 15:30:00,38.18,38.49,38.18,38.49,2613124.0,32.4601,32.7237,32.4601,32.7237,2613124.0
2018-11-16 09:30:00,38.71,38.92,38.39,38.46,2584031.0,32.9107,33.0893,32.6387,32.6982,2584031.0
2018-11-16 10:00:00,38.45,38.6,38.4,38.47,975018.0,32.6897,32.8172,32.6472,32.7067,975018.0
2018-11-16 10:30:00,38.48,38.73,38.45,38.58,1281580.0,32.7152,32.9277,32.6897,32.8002,1281580.0
2018-11-16 11:00:00,38.59,38.64,38.52,38.52,749086.0,32.8087,32.8512,32.7492,32.7492,749086.0
2018-11-16 11:30:00,38.52,38.55,38.44,38.47,1040776.0,32.7492,32.7747,32.6812,32.7067,1040776.0
2018-11-16 12:00:00,38.47,38.6,38.41,38.42,979727.0,32.7067,32.8172,32.6557,32.6642,979727.0
2018-11-16 12:30:00,38.42,38.71,38.38,38.56,1626851.0,32.6642,32.9107,32.6302,32.7832,1626851.0
2018-11-16 13:00:00,38.57,38.59,38.4,38.49,886043.0,32.7917,32.8087,32.6472,32.7237,886043.0
2018-11-16 13:30:00,38.5,38.53,38.31,38.51,794377.0,32.7322,32.7577,32.5707,32.7407,794377.0
2018-11-16 14:00:00,38.51,38.57,38.41,38.54,820468.0,32.7407,32.7917,32.6557,32.7662,820468.0
2018-11-16 14:30:00,38.55,38.68,38.55,38.62,972737.0,32.7747,32.8852,32.7747,32.8342,972737.0
2018-11-16 15:00:00,38.62,38.81,38.62,38.73,977384.0,32.8342,32.9958,32.8342,32.9277,977384.0
2018-11-16 15:30:00,38.73,38.73,38.56,38.6,2869696.0,32.9277,32.9277,32.7832,32.8172,2869696.0
2018-11-19 09:30:00,38.59,38.91,38.51,38.67,1833741.0,32.8087,33.0808,32.7407,32.8767,1833741.0
2018-11-19 10:00:00,38.67,38.67,38.45,38.62,1514705.0,32.8767,32.8767,32.6897,32.8342,1514705.0
2018-11-19 10:30:00,38.62,38.68,38.35,38.63,1329230.0,32.8342,32.8852,32.6047,32.8427,1329230.0
2018-11-19 11:00:00,38.63,38.66,38.42,38.43,676646.0,32.8427,32.8682,32.6642,32.6727,676646.0
2018-11-19 11:30:00,38.42,38.49,38.23,38.39,978006.0,32.6642,32.7237,32.5026,32.6387,978006.0
2018-11-19 12:00:00,38.39,38.52,38.28,38.5,1305716.0,32.6387,32.7492,32.5452,32.7322,1305716.0
2018-11-19 12:30:00,38.49,38.5,38.3,38.36,1001480.0,32.7237,32.7322,32.5622,32.6132,1001480.0
2018-11-19 13:00:00,38.36,38.37,38.22,38.28,587728.0,32.6132,32.6217,32.4941,32.5452,587728.0
2018-11-19 13:30:00,38.29,38.38,38.2,38.26,742838.0,32.5537,32.6302,32.4771,32.5282,742838.0
2018-11-19 14:00:00,38.26,38.31,38.12,38.29,787515.0,32.5282,32.5707,32.4091,32.5537,787515.0
2018-11-19 14:30:00,38.28,38.35,38.17,38.29,800512.0,32.5452,32.6047,32.4516,32.5537,800512.0
2018-11-19 15:00:00,38.3,38.44,38.23,38.27,1087248.0,32.5622,32.6812,32.5026,32.5367,1087248.0
2018-11-19 15:30:00,38.28,38.31,37.98,38.19,2246762.0,32.5452,32.5707,32.2901,32.4686,2246762.0
2018-11-20 09:30:00,38.16,38.48,37.27,37.48,3185712.0,32.4431,32.7152,31.6865,31.865,3185712.0
2018-11-20 10:00:00,37.48,37.5,36.79,37.15,3196989.0,31.865,31.882,31.2784,31.5844,3196989.0
2018-11-20 10:30:00,37.15,37.32,37.0,37.14,2121335.0,31.5844,31.729,31.4569,31.5759,2121335.0
2018-11-20 11:00:00,37.14,37.19,36.71,36.72,1542571.0,31.5759,31.6185,31.2104,31.2189,1542571.0
2018-11-20 11:30:00,36.73,37.02,36.61,37.02,2296781.0,31.2274,31.4739,31.1253,31.4739,2296781.0
2018-11-20 12:00:00,37.02,37.15,36.92,37.08,923287.0,31.4739,31.5844,31.3889,31.5249,923287.0
2018-11-20 12:30:00,37.07,37.16,37.0,37.02,857717.0,31.5164,31.5929,31.4569,31.4739,857717.0
2018-11-20 13:00:00,37.02,37.08,36.87,36.94,654823.0,31.4739,31.5249,31.3464,31.4059,654823.0
2018-11-20 13:30:00,36.93,37.08,36.87,36.94,822724.0,31.3974,31.5249,31.3464,31.4059,822724.0
2018-11-20 14:00:00,36.95,37.0,36.83,36.87,929186.0,31.4144,31.4569,31.3124,31.3464,929186.0
2018-11-20 14:30:00,36.87,37.04,36.75,36.79,898292.0,31.3464,31.4909,31.2444,31.2784,898292.0
2018-11-20 15:00:00,36.8,36.98,36.65,36.89,1819373.0,31.2869,31.4399,31.1593,31.3634,1819373.0
2018-11-20 15:30:00,36.89,36.99,36.74,36.74,4254004.0,31.3634,31.4484,31.2359,31.2359,4254004.0
2018-11-21 09:30:00,36.7,37.58,36.66,37.5,2286396.0,31.2019,31.95,31.1679,31.882,2286396.0
2018-11-21 10:00:00,37.5,37.66,37.24,37.51,1695950.0,31.882,32.018,31.661,31.8905,1695950.0
2018-11-21 10:30:00,37.5,37.57,37.36,37.55,1064905.0,31.882,31.9415,31.763,31.9245,1064905.0
2018-11-21 11:00:00,37.55,37.67,37.44,37.63,700219.0,31.9245,32.0265,31.831,31.9925,700219.0
2018-11-21 11:30:00,37.62,37.66,37.37,37.39,620325.0,31.984,32.018,31.7715,31.7885,620325.0
2018-11-21 12:00:00,37.4,37.56,37.32,37.52,670889.0,31.797,31.933,31.729,31.899,670889.0
2018-11-21 12:30:00,37.52,37.68,37.47,37.65,525997.0,31.899,32.035,31.8565,32.0095,525997.0
2018-11-21 13:00:00,37.65,37.7,37.56,37.59,424153.0,32.0095,32.052,31.933,31.9585,424153.0
2018-11-21 13:30:00,37.59,37.67,37.54,37.63,545438.0,31.9585,32.0265,31.916,31.9925,545438.0
2018-11-21 14:00:00,37.63,37.7,37.57,37.66,417983.0,31.9925,32.052,31.9415,32.018,417983.0
2018-11-21 14:30:00,37.65,37.73,37.58,37.67,595303.0,32.0095,32.0776,31.95,32.0265,595303.0
2018-11-21 15:00:00,37.68,37.71,37.53,37.55,654981.0,32.035,32.0605,31.9075,31.9245,654981.0
2018-11-21 15:30:00,37.55,37.56,37.46,37.5,1809356.0,31.9245,31.933,31.848,31.882,1809356.0
2018-11-23 09:30:00,37.25,37.52,37.2,37.46,962124.0,31.6695,31.899,31.627,31.848,962124.0
2018-11-23 10:00:00,37.47,37.66,37.39,37.42,502483.0,31.8565,32.018,31.7885,31.814,502483.0
2018-11-23 10:30:00,37.41,37.69,37.4,37.62,507703.0,31.8055,32.0435,31.797,31.984,507703.0
2018-11-23 11:00:00,37.61,37.71,37.57,37.58,403208.0,31.9755,32.0605,31.9415,31.95,403208.0
2018-11-23 11:30:00,37.59,37.62,37.43,37.46,449622.0,31.9585,31.984,31.8225,31.848,449622.0
2018-11-23 12:00:00,37.45,37.67,37.44,37.6,603116.0,31.8395,32.0265,31.831,31.967,603116.0
2018-11-23 12:30:00,37.6,37.6,37.38,37.39,971849.0,31.967,31.967,31.78,31.7885,971849.0
2018-11-26 09:30:00,37.78,37.98,37.63,37.81,1411254.0,32.1201,32.2901,31.9925,32.1456,1411254.0
2018-11-26 10:00:00,37.8,37.99,37.76,37.85,838635.0,32.1371,32.2986,32.1031,32.1796,838635.0
2018-11-26 10:30:00,37.85,37.89,37.51,37.65,779483.0,32.1796,32.2136,31.8905,32.0095,779483.0
2018-11-26 11:00:00,37.65,37.77,37.52,37.66,650532.0,32.0095,32.1116,31.899,32.018,650532.0
2018-11-26 11:30:00,37.65,37.71,37.48,37.7,671412.0,32.0095,32.0605,31.865,32.052,671412.0
2018-11-26 12:00:00,37.7,37.72,37.46,37.47,839797.0,32.052,32.069,31.848,31.8565,839797.0
2018-11-26 12:30:00,37.47,37.66,37.44,37.65,726248.0,31.8565,32.018,31.831,32.0095,726248.0
2018-11-26 13:00:00,37.64,37.72,37.58,37.6,438167.0,32.001,32.069,31.95,31.967,438167.0
2018-11-26 13:30:00,37.6,37.68,37.54,37.62,373259.0,31.967,32.035,31.916,31.984,373259.0
2018-11-26 14:00:00,37.61,37.73,37.61,37.72,451909.0,31.9755,32.0776,31.9755,32.069,451909.0
2018-11-26 14:30:00,37.72,37.8,37.64,37.72,667674.0,32.069,32.1371,32.001,32.069,667674.0
2018-11-26 15:00:00,37.72,37.76,37.61,37.64,555300.0,32.069,32.1031,31.9755,32.001,555300.0
2018-11-26 15:30:00,37.64,37.79,37.62,37.76,1863965.0,32.001,32.1286,31.984,32.1031,1863965.0
2018-11-27 09:30:00,37.62,38.04,37.62,37.93,1248499.0,31.984,32.3411,31.984,32.2476,1248499.0
2018-11-27 10:00:00,37.93,38.29,37.92,38.27,1092725.0,32.2476,32.5537,32.2391,32.5367,1092725.0
2018-11-27 10:30:00,38.26,38.28,38.03,38.12,1204875.0,32.5282,32.5452,32.3326,32.4091,1204875.0
2018-11-27 11:00:00,38.11,38.27,38.1,38.23,828190.0,32.4006,32.5367,32.3921,32.5026,828190.0
2018-11-27 11:30:00,38.22,38.36,38.17,38.31,614512.0,32.4941,32.6132,32.4516,32.5707,614512.0
2018-11-27 12:00:00,38.3,38.31,38.16,38.17,461118.0,32.5622,32.5707,32.4431,32.4516,461118.0
2018-11-27 12:30:00,38.17,38.35,38.12,38.24,692823.0,32.4516,32.6047,32.4091,32.5111,692823.0
2018-11-27 13:00:00,38.25,38.32,38.11,38.18,830576.0,32.5196,32.5792,32.4006,32.4601,830576.0
2018-11-27 13:30:00,38.18,38.26,38.13,38.26,480281.0,32.4601,32.5282,32.4176,32.5282,480281.0
2018-11-27 14:00:00,38.26,38.35,38.23,38.32,447991.0,32.5282,32.6047,32.5026,32.5792,447991.0
2018-11-27 14:30:00,38.32,38.39,38.25,38.38,617752.0,32.5792,32.6387,32.5196,32.6302,617752.0
2018-11-27 15:00:00,38.38,38.44,38.32,38.38,714608.0,32.6302,32.6812,32.5792,32.6302,714608.0
2018-11-27 15:30:00,38.38,38.45,38.3,38.36,2026266.0,32.6302,32.6897,32.5622,32.6132,2026266.0
2018-11-28 09:30:00,38.23,38.54,38.19,38.39,2049160.0,32.5026,32.7662,32.4686,32.6387,2049160.0
2018-11-28 10:00:00,38.4,38.44,38.29,38.4,986043.0,32.6472,32.6812,32.5537,32.6472,986043.0
2018-11-28 10:30:00,38.4,38.51,38.33,38.41,681500.0,32.6472,32.7407,32.5877,32.6557,681500.0
2018-11-28 11:00:00,38.4,38.51,38.29,38.32,656984.0,32.6472,32.7407,32.5537,32.5792,656984.0
2018-11-28 11:30:00,38.32,38.56,38.31,38.44,635932.0,32.5792,32.7832,32.5707,32.6812,635932.0
2018-11-28 12:00:00,38.45,38.93,38.44,38.83,1415886.0,32.6897,33.0978,32.6812,33.0128,1415886.0
2018-11-28 12:30:00,38.84,39.0,38.79,38.89,1336057.0,33.0213,33.1573,32.9787,33.0638,1336057.0
2018-11-28 13:00:00,38.89,38.94,38.75,38.91,504408.0,33.0638,33.1063,32.9447,33.0808,504408.0
2018-11-28 13:30:00,38.91,39.0,38.89,38.91,700792.0,33.0808,33.1573,33.0638,33.0808,700792.0
2018-11-28 14:00:00,38.91,38.92,38.83,38.88,659395.0,33.0808,33.0893,33.0128,33.0553,659395.0
2018-11-28 14:30:00,38.89,38.97,38.85,38.88,892819.0,33.0638,33.1318,33.0298,33.0553,892819.0
2018-11-28 15:00:00,38.88,39.0,38.82,38.97,757439.0,33.0553,33.1573,33.0043,33.1318,757439.0
2018-11-28 15:30:00,38.98,39.07,38.87,39.07,2368915.0,33.1403,33.2168,33.0468,33.2168,2368915.0
2018-11-29 09:30:00,38.7,39.25,38.64,39.23,1392222.0,32.9022,33.3698,32.8512,33.3528,1392222.0
2018-11-29 10:00:00,39.23,39.45,39.23,39.29,1015319.0,33.3528,33.5399,33.3528,33.4038,1015319.0
2018-11-29 10:30:00,39.29,39.43,39.2,39.31,996966.0,33.4038,33.5229,33.3273,33.4208,996966.0
2018-11-29 11:00:00,39.31,39.37,39.17,39.35,978654.0,33.4208,33.4719,33.3018,33.4549,978654.0
2018-11-29 11:30:00,39.34,39.48,39.26,39.47,794249.0,33.4464,33.5654,33.3783,33.5569,794249.0
2018-11-29 12:00:00,39.47,39.5,39.39,39.47,661254.0,33.5569,33.5824,33.4889,33.5569,661254.0
2018-11-29 12:30:00,39.47,39.48,39.41,39.41,510634.0,33.5569,33.5654,33.5059,33.5059,510634.0
2018-11-29 13:00:00,39.41,39.5,39.38,39.48,509292.0,33.5059,33.5824,33.4804,33.5654,509292.0
2018-11-29 13:30:00,39.48,39.61,39.47,39.55,657562.0,33.5654,33.6759,33.5569,33.6249,657562.0
2018-11-29 14:00:00,39.55,39.66,39.49,39.52,751742.0,33.6249,33.7184,33.5739,33.5994,751742.0
2018-11-29 14:30:00,39.52,39.66,39.52,39.63,1522709.0,33.5994,33.7184,33.5994,33.6929,1522709.0
2018-11-29 15:00:00,39.63,39.64,39.44,39.55,1464334.0,33.6929,33.7014,33.5314,33.6249,1464334.0
2018-11-29 15:30:00,39.54,39.6,39.4,39.42,2626402.0,33.6164,33.6674,33.4974,33.5144,2626402.0
2018-11-30 09:30:00,39.45,39.6,39.28,39.43,1818052.0,33.5399,33.6674,33.3953,33.5229,1818052.0
2018-11-30 10:00:00,39.42,39.49,39.17,39.24,969655.0,33.5144,33.5739,33.3018,33.3613,969655.0
2018-11-30 10:30:00,39.24,39.3,38.97,39.09,1319604.0,33.3613,33.4123,33.1318,33.2338,1319604.0
2018-11-30 11:00:00,39.08,39.15,38.94,38.96,939157.0,33.2253,33.2848,33.1063,33.1233,939157.0
2018-11-30 11:30:00,38.95,39.08,38.9,38.94,909444.0,33.1148,33.2253,33.0723,33.1063,909444.0
2018-11-30 12:00:00,38.94,39.0,38.72,38.82,1519197.0,33.1063,33.1573,32.9192,33.0043,1519197.0
2018-11-30 12:30:00,38.82,38.97,38.81,38.91,956593.0,33.0043,33.1318,32.9958,33.0808,956593.0
2018-11-30 13:00:00,38.91,38.97,38.87,38.93,777856.0,33.0808,33.1318,33.0468,33.0978,777856.0
2018-11-30 13:30:00,38.92,39.09,38.87,38.98,1380836.0,33.0893,33.2338,33.0468,33.1403,1380836.0
2018-11-30 14:00:00,38.98,39.0,38.86,38.97,911442.0,33.1403,33.1573,33.0383,33.1318,911442.0
2018-11-30 14:30:00,38.98,39.01,38.9,39.0,1059043.0,33.1403,33.1658,33.0723,33.1573,1059043.0
2018-11-30 15:00:00,39.0,39.19,38.95,39.14,2529970.0,33.1573,33.3188,33.1148,33.2763,2529970.0
2018-11-30 15:30:00,39.14,39.19,38.85,39.04,5636846.0,33.2763,33.3188,33.0298,33.1913,5636846.0
2018-12-03 09:30:00,39.09,39.18,38.73,38.77,2696763.0,33.2338,33.3103,32.9277,32.9617,2696763.0
2018-12-03 10:00:00,38.77,38.97,38.68,38.9,1625227.0,32.9617,33.1318,32.8852,33.0723,1625227.0
2018-12-03 10:30:00,38.9,39.23,38.86,39.19,1641353.0,33.0723,33.3528,33.0383,33.3188,1641353.0
2018-12-03 11:00:00,39.19,39.2,38.89,38.91,966141.0,33.3188,33.3273,33.0638,33.0808,966141.0
2018-12-03 11:30:00,38.92,38.98,38.76,38.93,1199361.0,33.0893,33.1403,32.9532,33.0978,1199361.0
2018-12-03 12:00:00,38.93,39.09,38.92,39.04,776429.0,33.0978,33.2338,33.0893,33.1913,776429.0
2018-12-03 12:30:00,39.05,39.14,39.03,39.06,593486.0,33.1998,33.2763,33.1828,33.2083,593486.0
2018-12-03 13:00:00,39.07,39.14,39.04,39.09,772234.0,33.2168,33.2763,33.1913,33.2338,772234.0
2018-12-03 13:30:00,39.09,39.1,39.0,39.03,586083.0,33.2338,33.2423,33.1573,33.1828,586083.0
2018-12-03 14:00:00,39.04,39.05,38.88,38.91,890835.0,33.1913,33.1998,33.0553,33.0808,890835.0
2018-12-03 14:30:00,38.92,38.92,38.83,38.84,661767.0,33.0893,33.0893,33.0128,33.0213,661767.0
2018-12-03 15:00:00,38.83,38.87,38.71,38.86,1645263.0,33.0128,33.0468,32.9107,33.0383,1645263.0
2018-12-03 15:30:00,38.86,39.16,38.83,39.15,2882176.0,33.0383,33.2933,33.0128,33.2848,2882176.0
2018-12-04 09:30:00,39.2,39.29,38.92,38.92,1951363.0,33.3273,33.4038,33.0893,33.0893,1951363.0
2018-12-04 10:00:00,38.92,39.06,38.82,38.91,976102.0,33.0893,33.2083,33.0043,33.0808,976102.0
2018-12-04 10:30:00,38.92,38.95,38.71,38.76,1035708.0,33.0893,33.1148,32.9107,32.9532,1035708.0
2018-12-04 11:00:00,38.76,38.76,38.58,38.62,1674720.0,32.9532,32.9532,32.8002,32.8342,1674720.0
2018-12-04 11:30:00,38.62,38.63,38.41,38.43,1180441.0,32.8342,32.8427,32.6557,32.6727,1180441.0
2018-12-04 12:00:00,38.42,38.43,37.99,38.01,1718975.0,32.6642,32.6727,32.2986,32.3156,1718975.0
2018-12-04 12:30:00,38.0,38.06,37.82,37.98,1279091.0,32.3071,32.3581,32.1541,32.2901,1279091.0
2018-12-04 13:00:00,37.98,38.06,37.7,37.76,1011473.0,32.2901,32.3581,32.052,32.1031,1011473.0
2018-12-04 13:30:00,37.75,37.75,37.36,37.58,2177882.0,32.0946,32.0946,31.763,31.95,2177882.0
2018-12-04 14:00:00,37.58,37.83,37.56,37.68,1404046.0,31.95,32.1626,31.933,32.035,1404046.0
2018-12-04 14:30:00,37.68,37.85,37.64,37.69,1142729.0,32.035,32.1796,32.001,32.0435,1142729.0
2018-12-04 15:00:00,37.69,37.72,37.5,37.57,1413234.0,32.0435,32.069,31.882,31.9415,1413234.0
2018-12-04 15:30:00,37.58,37.81,37.56,37.7,5120634.0,31.95,32.1456,31.933,32.052,5120634.0
2018-12-06 09:30:00,37.31,37.73,36.98,37.29,3677211.0,31.7205,32.0776,31.4399,31.7035,3677211.0
2018-12-06 10:00:00,37.3,37.52,37.2,37.29,2027783.0,31.712,31.899,31.627,31.7035,2027783.0
2018-12-06 10:30:00,37.29,37.35,37.07,37.21,1564766.0,31.7035,31.7545,31.5164,31.6355,1564766.0
2018-12-06 11:00:00,37.2,37.41,37.09,37.13,1882656.0,31.627,31.8055,31.5334,31.5674,1882656.0
2018-12-06 11:30:00,37.13,37.5,37.12,37.48,1166314.0,31.5674,31.882,31.5589,31.865,1166314.0
2018-12-06 12:00:00,37.48,37.64,37.41,37.6,987308.0,31.865,32.001,31.8055,31.967,987308.0
2018-12-06 12:30:00,37.6,37.65,37.44,37.58,1052689.0,31.967,32.0095,31.831,31.95,1052689.0
2018-12-06 13:00:00,37.59,37.59,37.39,37.45,697434.0,31.9585,31.9585,31.7885,31.8395,697434.0
2018-12-06 13:30:00,37.45,37.73,37.42,37.72,821907.0,31.8395,32.0776,31.814,32.069,821907.0
2018-12-06 14:00:00,37.72,37.79,37.48,37.58,998990.0,32.069,32.1286,31.865,31.95,998990.0
2018-12-06 14:30:00,37.58,37.58,37.36,37.51,1260626.0,31.95,31.95,31.763,31.8905,1260626.0
2018-12-06 15:00:00,37.51,37.64,37.41,37.52,1808982.0,31.8905,32.001,31.8055,31.899,1808982.0
2018-12-06 15:30:00,37.52,37.92,37.5,37.87,3911919.0,31.899,32.2391,31.882,32.1966,3911919.0
2018-12-07 09:30:00,37.66,38.02,37.59,37.79,1531131.0,32.018,32.3241,31.9585,32.1286,1531131.0
2018-12-07 10:00:00,37.79,37.79,37.35,37.49,1430186.0,32.1286,32.1286,31.7545,31.8735,1430186.0
2018-12-07 10:30:00,37.48,37.59,37.37,37.5,808569.0,31.865,31.9585,31.7715,31.882,808569.0
2018-12-07 11:00:00,37.51,37.55,37.32,37.38,831745.0,31.8905,31.9245,31.729,31.78,831745.0
2018-12-07 11:30:00,37.39,37.55,37.37,37.4,902676.0,31.7885,31.9245,31.7715,31.797,902676.0
2018-12-07 12:00:00,37.39,37.57,37.38,37.49,745582.0,31.7885,31.9415,31.78,31.8735,745582.0
2018-12-07 12:30:00,37.48,37.48,37.21,37.41,787972.0,31.865,31.865,31.6355,31.8055,787972.0
2018-12-07 13:00:00,37.4,37.52,37.25,37.33,630965.0,31.797,31.899,31.6695,31.7375,630965.0
2018-12-07 13:30:00,37.32,37.4,37.27,37.29,879650.0,31.729,31.797,31.6865,31.7035,879650.0
2018-12-07 14:00:00,37.29,37.43,37.14,37.37,1185580.0,31.7035,31.8225,31.5759,31.7715,1185580.0
2018-12-07 14:30:00,37.38,37.41,37.19,37.21,1076317.0,31.78,31.8055,31.6185,31.6355,1076317.0
2018-12-07 15:00:00,37.21,37.46,37.07,37.32,1528567.0,31.6355,31.848,31.5164,31.729,1528567.0
2018-12-07 15:30:00,37.31,37.57,37.28,37.4,2760283.0,31.7205,31.9415,31.695,31.797,2760283.0
2018-12-10 09:30:00,37.54,37.56,36.97,37.1,1763954.0,31.916,31.933,31.4314,31.5419,1763954.0
2018-12-10 10:00:00,37.09,37.32,37.09,37.21,1287997.0,31.5334,31.729,31.5334,31.6355,1287997.0
2018-12-10 10:30:00,37.21,37.26,36.91,36.99,1287988.0,31.6355,31.678,31.3804,31.4484,1287988.0
2018-12-10 11:00:00,36.99,37.0,36.71,36.92,1200090.0,31.4484,31.4569,31.2104,31.3889,1200090.0
2018-12-10 11:30:00,36.93,37.22,36.88,37.07,917079.0,31.3974,31.644,31.3549,31.5164,917079.0
2018-12-10 12:00:00,37.07,37.27,37.01,37.06,610883.0,31.5164,31.6865,31.4654,31.5079,610883.0
2018-12-10 12:30:00,37.05,37.43,37.04,37.31,679386.0,31.4994,31.8225,31.4909,31.7205,679386.0
2018-12-10 13:00:00,37.32,37.46,37.23,37.25,591225.0,31.729,31.848,31.6525,31.6695,591225.0
2018-12-10 13:30:00,37.24,37.42,37.23,37.27,669120.0,31.661,31.814,31.6525,31.6865,669120.0
2018-12-10 14:00:00,37.27,37.4,37.22,37.37,591842.0,31.6865,31.797,31.644,31.7715,591842.0
2018-12-10 14:30:00,37.37,37.54,37.33,37.37,618628.0,31.7715,31.916,31.7375,31.7715,618628.0
2018-12-10 15:00:00,37.37,37.43,37.28,37.41,675079.0,31.7715,31.8225,31.695,31.8055,675079.0
2018-12-10 15:30:00,37.41,37.6,37.35,37.35,2318124.0,31.8055,31.967,31.7545,31.7545,2318124.0
2018-12-11 09:30:00,37.76,37.93,37.53,37.66,2302344.0,32.1031,32.2476,31.9075,32.018,2302344.0
2018-12-11 10:00:00,37.66,37.8,37.33,37.45,1376780.0,32.018,32.1371,31.7375,31.8395,1376780.0
2018-12-11 10:30:00,37.44,37.48,37.12,37.14,1350825.0,31.831,31.865,31.5589,31.5759,1350825.0
2018-12-11 11:00:00,37.14,37.19,37.0,37.01,1654153.0,31.5759,31.6185,31.4569,31.4654,1654153.0
2018-12-11 11:30:00,37.01,37.04,36.91,37.01,1204434.0,31.4654,31.4909,31.3804,31.4654,1204434.0
2018-12-11 12:00:00,37.02,37.02,36.91,36.94,628490.0,31.4739,31.4739,31.3804,31.4059,628490.0
2018-12-11 12:30:00,36.94,37.08,36.93,37.01,953025.0,31.4059,31.5249,31.3974,31.4654,953025.0
2018-12-11 13:00:00,37.01,37.06,36.94,37.0,653163.0,31.4654,31.5079,31.4059,31.4569,653163.0
2018-12-11 13:30:00,37.0,37.0,36.77,36.78,762631.0,31.4569,31.4569,31.2614,31.2699,762631.0
2018-12-11 14:00:00,36.78,37.03,36.75,37.02,769088.0,31.2699,31.4824,31.2444,31.4739,769088.0
2018-12-11 14:30:00,37.01,37.11,37.0,37.03,1287088.0,31.4654,31.5504,31.4569,31.4824,1287088.0
2018-12-11 15:00:00,37.04,37.25,36.97,37.08,1615306.0,31.4909,31.6695,31.4314,31.5249,1615306.0
2018-12-11 15:30:00,37.09,37.18,36.74,36.84,3497747.0,31.5334,31.6099,31.2359,31.3209,3497747.0
2018-12-12 09:30:00,37.31,37.41,36.93,36.94,1832956.0,31.7205,31.8055,31.3974,31.4059,1832956.0
2018-12-12 10:00:00,36.94,37.18,36.83,36.96,1888817.0,31.4059,31.6099,31.3124,31.4229,1888817.0
2018-12-12 10:30:00,36.97,37.09,36.96,37.05,1716430.0,31.4314,31.5334,31.4229,31.4994,1716430.0
2018-12-12 11:00:00,37.05,37.18,36.98,37.18,1824118.0,31.4994,31.6099,31.4399,31.6099,1824118.0
2018-12-12 11:30:00,37.18,37.24,37.09,37.14,1442747.0,31.6099,31.661,31.5334,31.5759,1442747.0
2018-12-12 12:00:00,37.15,37.37,37.1,37.36,1607808.0,31.5844,31.7715,31.5419,31.763,1607808.0
2018-12-12 12:30:00,37.36,37.49,37.3,37.4,680097.0,31.763,31.8735,31.712,31.797,680097.0
2018-12-12 13:00:00,37.4,37.41,37.34,37.39,558419.0,31.797,31.8055,31.746,31.7885,558419.0
2018-12-12 13:30:00,37.39,37.41,37.29,37.32,668649.0,31.7885,31.8055,31.7035,31.729,668649.0
2018-12-12 14:00:00,37.32,37.32,36.99,37.02,1025372.0,31.729,31.729,31.4484,31.4739,1025372.0
2018-12-12 14:30:00,37.03,37.08,36.91,37.06,970347.0,31.4824,31.5249,31.3804,31.5079,970347.0
2018-12-12 15:00:00,37.05,37.2,37.02,37.07,858277.0,31.4994,31.627,31.4739,31.5164,858277.0
2018-12-12 15:30:00,37.08,37.2,36.94,36.99,1850145.0,31.5249,31.627,31.4059,31.4484,1850145.0
2018-12-13 09:30:00,37.03,37.3,36.73,36.74,1408006.0,31.4824,31.712,31.2274,31.2359,1408006.0
2018-12-13 10:00:00,36.75,37.16,36.74,37.03,904185.0,31.2444,31.5929,31.2359,31.4824,904185.0
2018-12-13 10:30:00,37.03,37.11,36.74,36.79,1314521.0,31.4824,31.5504,31.2359,31.2784,1314521.0
2018-12-13 11:00:00,36.79,36.9,36.66,36.77,1373850.0,31.2784,31.3719,31.1679,31.2614,1373850.0
2018-12-13 11:30:00,36.76,36.86,36.71,36.73,871698.0,31.2529,31.3379,31.2104,31.2274,871698.0
2018-12-13 12:00:00,36.73,36.8,36.58,36.66,748967.0,31.2274,31.2869,31.0998,31.1679,748967.0
2018-12-13 12:30:00,36.66,36.75,36.63,36.66,668210.0,31.1679,31.2444,31.1423,31.1679,668210.0
2018-12-13 13:00:00,36.66,36.7,36.48,36.55,1028984.0,31.1679,31.2019,31.0148,31.0743,1028984.0
2018-12-13 13:30:00,36.56,36.65,36.47,36.49,1013202.0,31.0828,31.1593,31.0063,31.0233,1013202.0
2018-12-13 14:00:00,36.49,36.55,36.39,36.48,877858.0,31.0233,31.0743,30.9383,31.0148,877858.0
2018-12-13 14:30:00,36.48,36.55,36.4,36.51,959948.0,31.0148,31.0743,30.9468,31.0403,959948.0
2018-12-13 15:00:00,36.51,36.6,36.47,36.52,1076543.0,31.0403,31.1168,31.0063,31.0488,1076543.0
2018-12-13 15:30:00,36.52,36.81,36.45,36.75,3047612.0,31.0488,31.2954,30.9893,31.2444,3047612.0
2018-12-14 09:30:00,36.39,36.51,36.18,36.36,1365356.0,30.9383,31.0403,30.7598,30.9128,1365356.0
2018-12-14 10:00:00,36.35,36.53,36.31,36.34,933376.0,30.9043,31.0573,30.8703,30.8958,933376.0
2018-12-14 10:30:00,36.34,36.85,36.29,36.7,1212372.0,30.8958,31.3294,30.8533,31.2019,1212372.0
2018-12-14 11:00:00,36.7,36.79,36.61,36.65,922318.0,31.2019,31.2784,31.1253,31.1593,922318.0
2018-12-14 11:30:00,36.66,36.72,36.41,36.45,820933.0,31.1679,31.2189,30.9553,30.9893,820933.0
2018-12-14 12:00:00,36.46,36.58,36.39,36.54,579281.0,30.9978,31.0998,30.9383,31.0658,579281.0
2018-12-14 12:30:00,36.53,36.61,36.47,36.51,552194.0,31.0573,31.1253,31.0063,31.0403,552194.0
2018-12-14 13:00:00,36.51,36.55,36.36,36.38,493178.0,31.0403,31.0743,30.9128,30.9298,493178.0
2018-12-14 13:30:00,36.38,36.42,36.31,36.33,559245.0,30.9298,30.9638,30.8703,30.8873,559245.0
2018-12-14 14:00:00,36.33,36.43,36.3,36.4,524356.0,30.8873,30.9723,30.8618,30.9468,524356.0
2018-12-14 14:30:00,36.4,36.41,36.21,36.32,839793.0,30.9468,30.9553,30.7853,30.8788,839793.0
2018-12-14 15:00:00,36.32,36.44,36.3,36.34,684023.0,30.8788,30.9808,30.8618,30.8958,684023.0
2018-12-14 15:30:00,36.34,36.46,36.25,36.32,3109750.0,30.8958,30.9978,30.8193,30.8788,3109750.0
2018-12-17 09:30:00,36.43,36.57,36.16,36.39,1289648.0,30.9723,31.0913,30.7428,30.9383,1289648.0
2018-12-17 10:00:00,36.39,36.65,36.32,36.57,906727.0,30.9383,31.1593,30.8788,31.0913,906727.0
2018-12-17 10:30:00,36.57,36.69,36.38,36.65,857163.0,31.0913,31.1934,30.9298,31.1593,857163.0
2018-12-17 11:00:00,36.64,36.86,36.64,36.7,638351.0,31.1508,31.3379,31.1508,31.2019,638351.0
2018-12-17 11:30:00,36.7,36.75,36.65,36.73,552987.0,31.2019,31.2444,31.1593,31.2274,552987.0
2018-12-17 12:00:00,36.73,36.8,36.58,36.59,491133.0,31.2274,31.2869,31.0998,31.1083,491133.0
2018-12-17 12:30:00,36.59,36.59,36.38,36.4,589816.0,31.1083,31.1083,30.9298,30.9468,589816.0
2018-12-17 13:00:00,36.4,36.47,36.32,36.4,634237.0,30.9468,31.0063,30.8788,30.9468,634237.0
2018-12-17 13:30:00,36.39,36.45,36.27,36.31,717055.0,30.9383,30.9893,30.8363,30.8703,717055.0
2018-12-17 14:00:00,36.31,36.36,36.18,36.21,671496.0,30.8703,30.9128,30.7598,30.7853,671496.0
2018-12-17 14:30:00,36.21,36.4,36.17,36.25,673273.0,30.7853,30.9468,30.7513,30.8193,673273.0
2018-12-17 15:00:00,36.25,36.36,36.08,36.1,1020505.0,30.8193,30.9128,30.6747,30.6917,1020505.0
2018-12-17 15:30:00,36.1,36.28,36.0,36.25,3571147.0,30.6917,30.8448,30.6067,30.8193,3571147.0
2018-12-18 09:30:00,36.4,36.46,35.96,36.15,1780980.0,30.9468,30.9978,30.5727,30.7343,1780980.0
2018-12-18 10:00:00,36.16,36.18,35.93,35.99,1008415.0,30.7428,30.7598,30.5472,30.5982,1008415.0
2018-12-18 10:30:00,35.99,36.04,35.81,35.81,997762.0,30.5982,30.6407,30.4452,30.4452,997762.0
2018-12-18 11:00:00,35.82,35.82,35.51,35.55,1303653.0,30.4537,30.4537,30.1901,30.2241,1303653.0
2018-12-18 11:30:00,35.55,35.73,35.55,35.65,788414.0,30.2241,30.3772,30.2241,30.3092,788414.0
2018-12-18 12:00:00,35.65,35.88,35.62,35.72,819237.0,30.3092,30.5047,30.2837,30.3687,819237.0
2018-12-18 12:30:00,35.73,35.73,35.58,35.61,1037030.0,30.3772,30.3772,30.2496,30.2752,1037030.0
2018-12-18 13:00:00,35.6,35.7,35.59,35.61,944393.0,30.2667,30.3517,30.2582,30.2752,944393.0
2018-12-18 13:30:00,35.61,35.64,35.51,35.57,627768.0,30.2752,30.3007,30.1901,30.2411,627768.0
2018-12-18 14:00:00,35.57,35.74,35.57,35.72,736823.0,30.2411,30.3857,30.2411,30.3687,736823.0
2018-12-18 14:30:00,35.73,35.73,35.24,35.27,1504173.0,30.3772,30.3772,29.9606,29.9861,1504173.0
2018-12-18 15:00:00,35.28,35.44,35.22,35.36,1315618.0,29.9946,30.1306,29.9436,30.0626,1315618.0
2018-12-18 15:30:00,35.37,35.8,35.36,35.65,3121724.0,30.0711,30.4367,30.0626,30.3092,3121724.0
2018-12-19 09:30:00,35.82,36.2,35.75,36.13,1687133.0,30.4537,30.7768,30.3942,30.7173,1687133.0
2018-12-19 10:00:00,36.13,36.36,35.97,36.35,1372593.0,30.7173,30.9128,30.5812,30.9043,1372593.0
2018-12-19 10:30:00,36.35,36.5,36.33,36.41,1239904.0,30.9043,31.0318,30.8873,30.9553,1239904.0
2018-12-19 11:00:00,36.41,36.42,36.11,36.15,1105974.0,30.9553,30.9638,30.7002,30.7343,1105974.0
2018-12-19 11:30:00,36.15,36.29,36.07,36.26,1599998.0,30.7343,30.8533,30.6662,30.8278,1599998.0
2018-12-19 12:00:00,36.26,36.41,36.19,36.41,1099617.0,30.8278,30.9553,30.7683,30.9553,1099617.0
2018-12-19 12:30:00,36.41,36.41,36.19,36.2,643000.0,30.9553,30.9553,30.7683,30.7768,643000.0
2018-12-19 13:00:00,36.2,36.23,36.08,36.16,570718.0,30.7768,30.8023,30.6747,30.7428,570718.0
2018-12-19 13:30:00,36.16,36.5,36.12,36.48,1071394.0,30.7428,31.0318,30.7088,31.0148,1071394.0
2018-12-19 14:00:00,36.48,36.56,35.74,36.09,1751872.0,31.0148,31.0828,30.3857,30.6832,1751872.0
2018-12-19 14:30:00,36.09,36.19,35.24,35.43,2023050.0,30.6832,30.7683,29.9606,30.1221,2023050.0
2018-12-19 15:00:00,35.43,35.44,34.95,35.12,2991486.0,30.1221,30.1306,29.714,29.8586,2991486.0
2018-12-19 15:30:00,35.12,35.4,35.02,35.2,4835719.0,29.8586,30.0966,29.7735,29.9266,4835719.0
2018-12-20 09:30:00,35.22,35.28,34.94,35.14,2142450.0,29.9436,29.9946,29.7055,29.8756,2142450.0
2018-12-20 10:00:00,35.15,35.43,35.13,35.23,1327013.0,29.8841,30.1221,29.8671,29.9521,1327013.0
2018-12-20 10:30:00,35.23,35.35,35.14,35.28,1348503.0,29.9521,30.0541,29.8756,29.9946,1348503.0
2018-12-20 11:00:00,35.27,35.29,34.84,34.92,1422553.0,29.9861,30.0031,29.6205,29.6885,1422553.0
2018-12-20 11:30:00,34.91,34.99,34.65,34.84,1664371.0,29.68,29.748,29.459,29.6205,1664371.0
2018-12-20 12:00:00,34.84,34.94,34.64,34.9,1323841.0,29.6205,29.7055,29.4505,29.6715,1323841.0
2018-12-20 12:30:00,34.89,34.91,34.59,34.81,1255668.0,29.663,29.68,29.408,29.595,1255668.0
2018-12-20 13:00:00,34.81,34.85,34.68,34.77,691260.0,29.595,29.629,29.4845,29.561,691260.0
2018-12-20 13:30:00,34.77,34.79,34.57,34.68,816158.0,29.561,29.578,29.391,29.4845,816158.0
2018-12-20 14:00:00,34.68,34.72,34.23,34.55,1842262.0,29.4845,29.5185,29.1019,29.374,1842262.0
2018-12-20 14:30:00,34.55,34.79,34.48,34.61,1952508.0,29.374,29.578,29.3144,29.425,1952508.0
2018-12-20 15:00:00,34.61,34.94,34.45,34.74,1446500.0,29.425,29.7055,29.2889,29.5355,1446500.0
2018-12-20 15:30:00,34.74,34.88,34.53,34.61,3616599.0,29.5355,29.6545,29.357,29.425,3616599.0
2018-12-21 09:30:00,34.67,36.0,34.52,35.16,8294223.0,29.476,30.6067,29.3485,29.8926,8294223.0
2018-12-21 10:00:00,35.16,35.41,34.94,35.3,1901740.0,29.8926,30.1051,29.7055,30.0116,1901740.0
2018-12-21 10:30:00,35.3,35.32,34.9,34.95,1223987.0,30.0116,30.0286,29.6715,29.714,1223987.0
2018-12-21 11:00:00,34.95,34.99,34.73,34.99,1350589.0,29.714,29.748,29.527,29.748,1350589.0
2018-12-21 11:30:00,34.99,35.01,34.64,34.7,959698.0,29.748,29.765,29.4505,29.5015,959698.0
2018-12-21 12:00:00,34.69,34.75,34.27,34.3,1036225.0,29.493,29.544,29.1359,29.1614,1036225.0
2018-12-21 12:30:00,34.31,34.62,34.16,34.43,1234250.0,29.1699,29.4335,29.0424,29.2719,1234250.0
2018-12-21 13:00:00,34.44,34.59,34.32,34.48,1250550.0,29.2804,29.408,29.1784,29.3144,1250550.0
2018-12-21 13:30:00,34.49,34.56,34.14,34.23,999380.0,29.3229,29.3825,29.0254,29.1019,999380.0
2018-12-21 14:00:00,34.22,34.29,34.08,34.22,1088294.0,29.0934,29.1529,28.9744,29.0934,1088294.0
2018-12-21 14:30:00,34.21,34.31,34.1,34.22,886687.0,29.0849,29.1699,28.9914,29.0934,886687.0
2018-12-21 15:00:00,34.21,34.31,33.88,33.89,1465821.0,29.0849,29.1699,28.8043,28.8128,1465821.0
2018-12-21 15:30:00,33.89,33.96,33.67,33.76,4940413.0,28.8128,28.8723,28.6258,28.7023,4940413.0
2018-12-24 09:30:00,33.72,33.97,33.54,33.58,2389307.0,28.6683,28.8808,28.5153,28.5493,2389307.0
2018-12-24 10:00:00,33.58,33.6,33.26,33.45,1867396.0,28.5493,28.5663,28.2772,28.4388,1867396.0
2018-12-24 10:30:00,33.46,33.92,33.44,33.59,1354827.0,28.4473,28.8383,28.4302,28.5578,1354827.0
2018-12-24 11:00:00,33.59,33.66,33.39,33.47,944539.0,28.5578,28.6173,28.3877,28.4558,944539.0
2018-12-24 11:30:00,33.46,33.57,33.28,33.32,1124803.0,28.4473,28.5408,28.2942,28.3282,1124803.0
2018-12-24 12:00:00,33.33,33.52,33.26,33.4,1275247.0,28.3367,28.4983,28.2772,28.3962,1275247.0
2018-12-24 12:30:00,33.4,33.48,33.03,33.06,2498415.0,28.3962,28.4643,28.0817,28.1072,2498415.0
2018-12-26 09:30:00,33.26,33.61,33.14,33.19,2114016.0,28.2772,28.5748,28.1752,28.2177,2114016.0
2018-12-26 10:00:00,33.18,33.2,32.9,32.96,1829463.0,28.2092,28.2262,27.9711,28.0222,1829463.0
2018-12-26 10:30:00,32.97,33.01,32.65,32.68,984251.0,28.0307,28.0647,27.7586,27.7841,984251.0
2018-12-26 11:00:00,32.68,32.96,32.61,32.93,1138691.0,27.7841,28.0222,27.7246,27.9967,1138691.0
2018-12-26 11:30:00,32.93,33.24,32.87,33.2,1026578.0,27.9967,28.2602,27.9456,28.2262,1026578.0
2018-12-26 12:00:00,33.2,33.51,33.17,33.37,1407906.0,28.2262,28.4898,28.2007,28.3707,1407906.0
2018-12-26 12:30:00,33.38,33.57,33.32,33.49,842582.0,28.3792,28.5408,28.3282,28.4728,842582.0
2018-12-26 13:00:00,33.5,33.52,33.17,33.34,769264.0,28.4813,28.4983,28.2007,28.3452,769264.0
2018-12-26 13:30:00,33.34,33.6,33.29,33.58,653076.0,28.3452,28.5663,28.3027,28.5493,653076.0
2018-12-26 14:00:00,33.59,33.6,33.3,33.38,814252.0,28.5578,28.5663,28.3112,28.3792,814252.0
2018-12-26 14:30:00,33.38,33.54,33.36,33.52,811472.0,28.3792,28.5153,28.3622,28.4983,811472.0
2018-12-26 15:00:00,33.52,33.62,33.41,33.59,943087.0,28.4983,28.5833,28.4047,28.5578,943087.0
2018-12-26 15:30:00,33.59,34.17,33.58,34.13,3557798.0,28.5578,29.0509,28.5493,29.0169,3557798.0
2018-12-27 09:30:00,33.8,33.98,33.42,33.6,1732558.0,28.7363,28.8894,28.4132,28.5663,1732558.0
2018-12-27 10:00:00,33.59,33.77,33.37,33.52,988293.0,28.5578,28.7108,28.3707,28.4983,988293.0
2018-12-27 10:30:00,33.51,33.8,33.37,33.58,836828.0,28.4898,28.7363,28.3707,28.5493,836828.0
2018-12-27 11:00:00,33.57,33.81,33.41,33.79,571795.0,28.5408,28.7448,28.4047,28.7278,571795.0
2018-12-27 11:30:00,33.79,33.89,33.5,33.64,588261.0,28.7278,28.8128,28.4813,28.6003,588261.0
2018-12-27 12:00:00,33.64,33.69,33.4,33.46,584455.0,28.6003,28.6428,28.3962,28.4473,584455.0
2018-12-27 12:30:00,33.46,33.54,33.36,33.42,781493.0,28.4473,28.5153,28.3622,28.4132,781493.0
2018-12-27 13:00:00,33.42,33.48,33.34,33.36,500363.0,28.4132,28.4643,28.3452,28.3622,500363.0
2018-12-27 13:30:00,33.35,33.39,33.11,33.22,630807.0,28.3537,28.3877,28.1497,28.2432,630807.0
2018-12-27 14:00:00,33.21,33.31,33.13,33.26,690420.0,28.2347,28.3197,28.1667,28.2772,690420.0
2018-12-27 14:30:00,33.25,33.61,33.19,33.61,592610.0,28.2687,28.5748,28.2177,28.5748,592610.0
2018-12-27 15:00:00,33.61,34.02,33.44,33.98,1217342.0,28.5748,28.9234,28.4302,28.8894,1217342.0
2018-12-27 15:30:00,33.99,34.5,33.89,34.48,3394844.0,28.8979,29.3314,28.8128,29.3144,3394844.0
2018-12-28 09:30:00,34.86,35.36,34.62,34.72,1815635.0,29.6375,30.0626,29.4335,29.5185,1815635.0
2018-12-28 10:00:00,34.72,34.73,34.31,34.35,1071947.0,29.5185,29.527,29.1699,29.2039,1071947.0
2018-12-28 10:30:00,34.35,34.47,34.18,34.36,1105241.0,29.2039,29.3059,29.0594,29.2124,1105241.0
2018-12-28 11:00:00,34.37,34.52,34.28,34.49,822719.0,29.2209,29.3485,29.1444,29.3229,822719.0
2018-12-28 11:30:00,34.48,34.59,34.44,34.44,651774.0,29.3144,29.408,29.2804,29.2804,651774.0
2018-12-28 12:00:00,34.45,34.63,34.42,34.55,751238.0,29.2889,29.442,29.2634,29.374,751238.0
2018-12-28 12:30:00,34.56,34.73,34.55,34.57,469035.0,29.3825,29.527,29.374,29.391,469035.0
2018-12-28 13:00:00,34.58,34.68,34.42,34.43,431574.0,29.3995,29.4845,29.2634,29.2719,431574.0
2018-12-28 13:30:00,34.43,34.59,34.32,34.48,619440.0,29.2719,29.408,29.1784,29.3144,619440.0
2018-12-28 14:00:00,34.49,34.83,34.49,34.66,675752.0,29.3229,29.612,29.3229,29.4675,675752.0
2018-12-28 14:30:00,34.67,34.91,34.64,34.88,718798.0,29.476,29.68,29.4505,29.6545,718798.0
2018-12-28 15:00:00,34.88,34.92,34.29,34.38,1170998.0,29.6545,29.6885,29.1529,29.2294,1170998.0
2018-12-28 15:30:00,34.37,34.41,34.22,34.36,2117610.0,29.2209,29.2549,29.0934,29.2124,2117610.0
2018-12-31 09:30:00,34.29,34.6,33.84,33.9,1116094.0,29.3156,29.5806,28.9309,28.9822,1116094.0
2018-12-31 10:00:00,33.9,34.0,33.71,33.8,994123.0,28.9822,29.0677,28.8197,28.8967,994123.0
2018-12-31 10:30:00,33.8,33.81,33.53,33.58,984589.0,28.8967,28.9052,28.6658,28.7086,984589.0
2018-12-31 11:00:00,33.57,33.65,33.43,33.58,1410324.0,28.7,28.7684,28.5803,28.7086,1410324.0
2018-12-31 11:30:00,33.57,33.58,33.37,33.48,997080.0,28.7,28.7086,28.529,28.6231,997080.0
2018-12-31 12:00:00,33.48,33.51,33.3,33.38,1243478.0,28.6231,28.6487,28.4692,28.5376,1243478.0
2018-12-31 12:30:00,33.39,33.64,33.36,33.63,978441.0,28.5461,28.7599,28.5205,28.7513,978441.0
2018-12-31 13:00:00,33.64,33.71,33.6,33.64,919699.0,28.7599,28.8197,28.7257,28.7599,919699.0
2018-12-31 13:30:00,33.65,33.8,33.63,33.68,717833.0,28.7684,28.8967,28.7513,28.7941,717833.0
2018-12-31 14:00:00,33.68,33.74,33.53,33.58,853647.0,28.7941,28.8454,28.6658,28.7086,853647.0
2018-12-31 14:30:00,33.58,33.76,33.54,33.68,759858.0,28.7086,28.8625,28.6744,28.7941,759858.0
2018-12-31 15:00:00,33.68,33.81,33.64,33.76,881591.0,28.7941,28.9052,28.7599,28.8625,881591.0
2018-12-31 15:30:00,33.73,34.06,33.73,34.05,3446085.0,28.8368,29.1189,28.8368,29.1104,3446085.0
2019-01-02 09:30:00,33.49,33.91,33.42,33.91,1521461.0,28.6316,28.9907,28.5718,28.9907,1521461.0
2019-01-02 10:00:00,33.9,34.09,33.82,33.85,1003976.0,28.9822,29.1446,28.9138,28.9394,1003976.0
2019-01-02 10:30:00,33.85,33.94,33.73,33.88,791519.0,28.9394,29.0164,28.8368,28.9651,791519.0
2019-01-02 11:00:00,33.89,34.04,33.83,33.9,750623.0,28.9736,29.1018,28.9223,28.9822,750623.0
2019-01-02 11:30:00,33.9,34.0,33.77,33.88,640340.0,28.9822,29.0677,28.871,28.9651,640340.0
2019-01-02 12:00:00,33.87,33.99,33.83,33.91,643890.0,28.9565,29.0591,28.9223,28.9907,643890.0
2019-01-02 12:30:00,33.91,34.27,33.91,34.23,842375.0,28.9907,29.2985,28.9907,29.2643,842375.0
2019-01-02 13:00:00,34.23,34.37,34.22,34.31,496548.0,29.2643,29.384,29.2557,29.3327,496548.0
2019-01-02 13:30:00,34.32,34.45,34.32,34.43,749467.0,29.3412,29.4524,29.3412,29.4353,749467.0
2019-01-02 14:00:00,34.43,34.43,34.23,34.34,724033.0,29.4353,29.4353,29.2643,29.3583,724033.0
2019-01-02 14:30:00,34.34,34.43,34.19,34.2,660915.0,29.3583,29.4353,29.2301,29.2386,660915.0
2019-01-02 15:00:00,34.19,34.24,34.03,34.15,1049543.0,29.2301,29.2728,29.0933,29.1959,1049543.0
2019-01-02 15:30:00,34.14,34.42,34.04,34.36,2014294.0,29.1873,29.4267,29.1018,29.3754,2014294.0
2019-01-03 09:30:00,34.33,34.66,34.13,34.65,2058292.0,29.3498,29.6319,29.1788,29.6234,2058292.0
2019-01-03 10:00:00,34.64,34.84,34.44,34.79,2114041.0,29.6148,29.7858,29.4438,29.743,2114041.0
2019-01-03 10:30:00,34.79,34.99,34.61,34.99,2975272.0,29.743,29.914,29.5892,29.914,2975272.0
2019-01-03 11:00:00,34.98,35.13,34.84,34.89,1542464.0,29.9055,30.0337,29.7858,29.8285,1542464.0
2019-01-03 11:30:00,34.89,35.33,34.8,35.08,1621245.0,29.8285,30.2047,29.7516,29.991,1621245.0
2019-01-03 12:00:00,35.08,35.2,34.94,35.0,1197825.0,29.991,30.0936,29.8713,29.9226,1197825.0
2019-01-03 12:30:00,35.0,35.1,34.82,35.05,993572.0,29.9226,30.0081,29.7687,29.9653,993572.0
2019-01-03 13:00:00,35.05,35.07,34.76,34.92,1002729.0,29.9653,29.9824,29.7174,29.8542,1002729.0
2019-01-03 13:30:00,34.92,35.11,34.9,34.95,1000421.0,29.8542,30.0166,29.8371,29.8798,1000421.0
2019-01-03 14:00:00,34.95,35.23,34.94,35.21,1173392.0,29.8798,30.1192,29.8713,30.1021,1173392.0
2019-01-03 14:30:00,35.2,35.24,34.83,34.93,1884112.0,30.0936,30.1278,29.7772,29.8627,1884112.0
2019-01-03 15:00:00,34.94,35.02,34.87,34.89,1353888.0,29.8713,29.9397,29.8114,29.8285,1353888.0
2019-01-03 15:30:00,34.89,34.98,34.55,34.63,3827649.0,29.8285,29.9055,29.5379,29.6063,3827649.0
2019-01-04 09:30:00,35.06,35.37,34.86,35.23,2226992.0,29.9739,30.2389,29.8029,30.1192,2226992.0
2019-01-04 10:00:00,35.24,35.4,34.94,35.39,1576450.0,30.1278,30.2646,29.8713,30.256,1576450.0
2019-01-04 10:30:00,35.39,35.45,35.22,35.43,967838.0,30.256,30.3073,30.1107,30.2902,967838.0
2019-01-04 11:00:00,35.42,35.57,35.36,35.45,1030383.0,30.2817,30.4099,30.2304,30.3073,1030383.0
2019-01-04 11:30:00,35.44,35.6,35.38,35.42,955120.0,30.2988,30.4355,30.2475,30.2817,955120.0
2019-01-04 12:00:00,35.42,35.62,35.35,35.52,776035.0,30.2817,30.4526,30.2218,30.3671,776035.0
2019-01-04 12:30:00,35.51,35.64,35.49,35.56,611488.0,30.3586,30.4697,30.3415,30.4013,611488.0
2019-01-04 13:00:00,35.57,35.7,35.56,35.64,694119.0,30.4099,30.521,30.4013,30.4697,694119.0
2019-01-04 13:30:00,35.65,35.68,35.52,35.59,911413.0,30.4783,30.5039,30.3671,30.427,911413.0
2019-01-04 14:00:00,35.59,35.6,35.45,35.55,734837.0,30.427,30.4355,30.3073,30.3928,734837.0
2019-01-04 14:30:00,35.55,35.68,35.44,35.46,1001151.0,30.3928,30.5039,30.2988,30.3159,1001151.0
2019-01-04 15:00:00,35.45,35.62,35.43,35.45,972268.0,30.3073,30.4526,30.2902,30.3073,972268.0
2019-01-04 15:30:00,35.45,35.84,35.43,35.81,3741692.0,30.3073,30.6407,30.2902,30.6151,3741692.0
2019-01-07 09:30:00,35.63,35.78,35.27,35.38,2682007.0,30.4612,30.5894,30.1534,30.2475,2682007.0
2019-01-07 10:00:00,35.37,35.61,35.29,35.55,1473359.0,30.2389,30.4441,30.1705,30.3928,1473359.0
2019-01-07 10:30:00,35.55,35.59,35.3,35.39,1375343.0,30.3928,30.427,30.1791,30.256,1375343.0
2019-01-07 11:00:00,35.38,35.49,35.35,35.43,940923.0,30.2475,30.3415,30.2218,30.2902,940923.0
2019-01-07 11:30:00,35.43,35.68,35.39,35.66,1091090.0,30.2902,30.5039,30.256,30.4868,1091090.0
2019-01-07 12:00:00,35.66,35.78,35.61,35.77,842999.0,30.4868,30.5894,30.4441,30.5809,842999.0
2019-01-07 12:30:00,35.77,35.83,35.67,35.73,579741.0,30.5809,30.6322,30.4954,30.5467,579741.0
2019-01-07 13:00:00,35.74,35.91,35.66,35.68,936786.0,30.5552,30.7006,30.4868,30.5039,936786.0
2019-01-07 13:30:00,35.67,35.68,35.39,35.42,982899.0,30.4954,30.5039,30.256,30.2817,982899.0
2019-01-07 14:00:00,35.41,35.58,35.4,35.57,1172289.0,30.2731,30.4184,30.2646,30.4099,1172289.0
2019-01-07 14:30:00,35.57,35.65,35.44,35.46,876950.0,30.4099,30.4783,30.2988,30.3159,876950.0
2019-01-07 15:00:00,35.45,35.66,35.44,35.62,785059.0,30.3073,30.4868,30.2988,30.4526,785059.0
2019-01-07 15:30:00,35.62,35.63,35.37,35.42,2197506.0,30.4526,30.4612,30.2389,30.2817,2197506.0
2019-01-08 09:30:00,35.66,35.73,35.5,35.59,1538687.0,30.4868,30.5467,30.35,30.427,1538687.0
2019-01-08 10:00:00,35.58,35.72,35.45,35.49,1065820.0,30.4184,30.5381,30.3073,30.3415,1065820.0
2019-01-08 10:30:00,35.5,35.53,35.36,35.42,1077571.0,30.35,30.3757,30.2304,30.2817,1077571.0
2019-01-08 11:00:00,35.42,35.64,35.4,35.56,886798.0,30.2817,30.4697,30.2646,30.4013,886798.0
2019-01-08 11:30:00,35.57,35.6,35.48,35.53,636892.0,30.4099,30.4355,30.333,30.3757,636892.0
2019-01-08 12:00:00,35.53,35.61,35.49,35.53,632304.0,30.3757,30.4441,30.3415,30.3757,632304.0
2019-01-08 12:30:00,35.53,35.58,35.39,35.49,637073.0,30.3757,30.4184,30.256,30.3415,637073.0
2019-01-08 13:00:00,35.48,35.62,35.46,35.6,705556.0,30.333,30.4526,30.3159,30.4355,705556.0
2019-01-08 13:30:00,35.6,35.78,35.58,35.75,670282.0,30.4355,30.5894,30.4184,30.5638,670282.0
2019-01-08 14:00:00,35.75,35.86,35.72,35.74,635328.0,30.5638,30.6578,30.5381,30.5552,635328.0
2019-01-08 14:30:00,35.73,35.82,35.72,35.8,756135.0,30.5467,30.6236,30.5381,30.6065,756135.0
2019-01-08 15:00:00,35.79,35.86,35.68,35.86,894157.0,30.598,30.6578,30.5039,30.6578,894157.0
2019-01-08 15:30:00,35.86,35.89,35.69,35.69,3798468.0,30.6578,30.6835,30.5125,30.5125,3798468.0
2019-01-09 09:30:00,35.87,35.98,35.62,35.94,1251969.0,30.6664,30.7604,30.4526,30.7262,1251969.0
2019-01-09 10:00:00,35.94,36.0,35.77,35.82,893520.0,30.7262,30.7775,30.5809,30.6236,893520.0
2019-01-09 10:30:00,35.82,35.82,35.51,35.55,983496.0,30.6236,30.6236,30.3586,30.3928,983496.0
2019-01-09 11:00:00,35.55,35.76,35.53,35.73,656797.0,30.3928,30.5723,30.3757,30.5467,656797.0
2019-01-09 11:30:00,35.73,35.82,35.65,35.72,659601.0,30.5467,30.6236,30.4783,30.5381,659601.0
2019-01-09 12:00:00,35.73,35.78,35.68,35.73,402759.0,30.5467,30.5894,30.5039,30.5467,402759.0
2019-01-09 12:30:00,35.73,35.9,35.72,35.9,430548.0,30.5467,30.692,30.5381,30.692,430548.0
2019-01-09 13:00:00,35.9,35.91,35.71,35.76,583717.0,30.692,30.7006,30.5296,30.5723,583717.0
2019-01-09 13:30:00,35.76,35.85,35.73,35.84,502413.0,30.5723,30.6493,30.5467,30.6407,502413.0
2019-01-09 14:00:00,35.84,35.93,35.63,35.73,638621.0,30.6407,30.7177,30.4612,30.5467,638621.0
2019-01-09 14:30:00,35.73,35.86,35.68,35.81,587079.0,30.5467,30.6578,30.5039,30.6151,587079.0
2019-01-09 15:00:00,35.81,36.03,35.79,35.97,1139557.0,30.6151,30.8032,30.598,30.7519,1139557.0
2019-01-09 15:30:00,35.97,36.12,35.88,36.06,3373104.0,30.7519,30.8801,30.6749,30.8288,3373104.0
2019-01-10 09:30:00,35.91,36.0,35.5,35.53,1400035.0,30.7006,30.7775,30.35,30.3757,1400035.0
2019-01-10 10:00:00,35.54,35.79,35.52,35.75,1108626.0,30.3842,30.598,30.3671,30.5638,1108626.0
2019-01-10 10:30:00,35.74,35.81,35.72,35.74,644205.0,30.5552,30.6151,30.5381,30.5552,644205.0
2019-01-10 11:00:00,35.73,35.81,35.6,35.73,2192011.0,30.5467,30.6151,30.4355,30.5467,2192011.0
2019-01-10 11:30:00,35.73,35.8,35.65,35.67,673981.0,30.5467,30.6065,30.4783,30.4954,673981.0
2019-01-10 12:00:00,35.67,35.81,35.65,35.79,496828.0,30.4954,30.6151,30.4783,30.598,496828.0
2019-01-10 12:30:00,35.79,35.94,35.76,35.9,587125.0,30.598,30.7262,30.5723,30.692,587125.0
2019-01-10 13:00:00,35.91,35.91,35.6,35.7,672171.0,30.7006,30.7006,30.4355,30.521,672171.0
2019-01-10 13:30:00,35.7,35.74,35.54,35.72,511971.0,30.521,30.5552,30.3842,30.5381,511971.0
2019-01-10 14:00:00,35.72,35.92,35.71,35.83,533939.0,30.5381,30.7091,30.5296,30.6322,533939.0
2019-01-10 14:30:00,35.83,35.91,35.76,35.84,415992.0,30.6322,30.7006,30.5723,30.6407,415992.0
2019-01-10 15:00:00,35.84,35.87,35.75,35.86,682497.0,30.6407,30.6664,30.5638,30.6578,682497.0
2019-01-10 15:30:00,35.86,35.93,35.76,35.82,1933414.0,30.6578,30.7177,30.5723,30.6236,1933414.0
2019-01-11 09:30:00,35.61,35.74,35.38,35.45,1040599.0,30.4441,30.5552,30.2475,30.3073,1040599.0
2019-01-11 10:00:00,35.44,35.56,35.31,35.35,680980.0,30.2988,30.4013,30.1876,30.2218,680980.0
2019-01-11 10:30:00,35.34,35.63,35.33,35.55,1397386.0,30.2133,30.4612,30.2047,30.3928,1397386.0
2019-01-11 11:00:00,35.56,35.62,35.43,35.58,652165.0,30.4013,30.4526,30.2902,30.4184,652165.0
2019-01-11 11:30:00,35.58,35.62,35.5,35.55,543904.0,30.4184,30.4526,30.35,30.3928,543904.0
2019-01-11 12:00:00,35.55,35.59,35.49,35.51,369850.0,30.3928,30.427,30.3415,30.3586,369850.0
2019-01-11 12:30:00,35.52,35.67,35.5,35.61,892156.0,30.3671,30.4954,30.35,30.4441,892156.0
2019-01-11 13:00:00,35.61,35.62,35.48,35.49,444048.0,30.4441,30.4526,30.333,30.3415,444048.0
2019-01-11 13:30:00,35.48,35.57,35.47,35.48,1003877.0,30.333,30.4099,30.3244,30.333,1003877.0
2019-01-11 14:00:00,35.48,35.55,35.44,35.52,483020.0,30.333,30.3928,30.2988,30.3671,483020.0
2019-01-11 14:30:00,35.52,35.55,35.46,35.48,676058.0,30.3671,30.3928,30.3159,30.333,676058.0
2019-01-11 15:00:00,35.48,35.56,35.45,35.48,615402.0,30.333,30.4013,30.3073,30.333,615402.0
2019-01-11 15:30:00,35.48,35.71,35.48,35.63,2512009.0,30.333,30.5296,30.333,30.4612,2512009.0
2019-01-14 09:30:00,35.41,35.54,35.35,35.52,1347279.0,30.2731,30.3842,30.2218,30.3671,1347279.0
2019-01-14 10:00:00,35.51,35.74,35.49,35.65,812095.0,30.3586,30.5552,30.3415,30.4783,812095.0
2019-01-14 10:30:00,35.65,35.99,35.59,35.94,1273942.0,30.4783,30.769,30.427,30.7262,1273942.0
2019-01-14 11:00:00,35.93,35.94,35.72,35.73,640317.0,30.7177,30.7262,30.5381,30.5467,640317.0
2019-01-14 11:30:00,35.73,35.82,35.67,35.7,400804.0,30.5467,30.6236,30.4954,30.521,400804.0
2019-01-14 12:00:00,35.69,35.83,35.69,35.81,413206.0,30.5125,30.6322,30.5125,30.6151,413206.0
2019-01-14 12:30:00,35.82,35.83,35.7,35.75,388300.0,30.6236,30.6322,30.521,30.5638,388300.0
2019-01-14 13:00:00,35.74,35.86,35.72,35.86,367510.0,30.5552,30.6578,30.5381,30.6578,367510.0
2019-01-14 13:30:00,35.86,35.88,35.78,35.8,362802.0,30.6578,30.6749,30.5894,30.6065,362802.0
2019-01-14 14:00:00,35.81,35.88,35.71,35.74,547502.0,30.6151,30.6749,30.5296,30.5552,547502.0
2019-01-14 14:30:00,35.74,35.81,35.68,35.79,518630.0,30.5552,30.6151,30.5039,30.598,518630.0
2019-01-14 15:00:00,35.78,35.82,35.72,35.75,487555.0,30.5894,30.6236,30.5381,30.5638,487555.0
2019-01-14 15:30:00,35.76,35.83,35.67,35.77,2202446.0,30.5723,30.6322,30.4954,30.5809,2202446.0
2019-01-15 09:30:00,35.72,35.93,35.59,35.82,960440.0,30.5381,30.7177,30.427,30.6236,960440.0
2019-01-15 10:00:00,35.82,36.0,35.68,35.68,1004260.0,30.6236,30.7775,30.5039,30.5039,1004260.0
2019-01-15 10:30:00,35.7,35.8,35.63,35.78,643318.0,30.521,30.6065,30.4612,30.5894,643318.0
2019-01-15 11:00:00,35.79,35.82,35.65,35.65,538286.0,30.598,30.6236,30.4783,30.4783,538286.0
2019-01-15 11:30:00,35.66,35.85,35.63,35.84,703492.0,30.4868,30.6493,30.4612,30.6407,703492.0
2019-01-15 12:00:00,35.84,35.97,35.82,35.9,344019.0,30.6407,30.7519,30.6236,30.692,344019.0
2019-01-15 12:30:00,35.9,35.92,35.84,35.89,445044.0,30.692,30.7091,30.6407,30.6835,445044.0
2019-01-15 13:00:00,35.89,35.92,35.83,35.84,418333.0,30.6835,30.7091,30.6322,30.6407,418333.0
2019-01-15 13:30:00,35.84,35.85,35.77,35.8,494676.0,30.6407,30.6493,30.5809,30.6065,494676.0
2019-01-15 14:00:00,35.79,35.83,35.62,35.62,625514.0,30.598,30.6322,30.4526,30.4526,625514.0
2019-01-15 14:30:00,35.62,35.72,35.57,35.65,614434.0,30.4526,30.5381,30.4099,30.4783,614434.0
2019-01-15 15:00:00,35.65,35.79,35.64,35.78,718694.0,30.4783,30.598,30.4697,30.5894,718694.0
2019-01-15 15:30:00,35.77,35.87,35.76,35.82,2422474.0,30.5809,30.6664,30.5723,30.6236,2422474.0
2019-01-16 09:30:00,36.01,36.32,35.94,36.04,1954485.0,30.7861,31.0511,30.7262,30.8117,1954485.0
2019-01-16 10:00:00,36.05,36.32,36.01,36.16,860168.0,30.8203,31.0511,30.7861,30.9143,860168.0
2019-01-16 10:30:00,36.16,36.18,36.06,36.09,712633.0,30.9143,30.9314,30.8288,30.8545,712633.0
2019-01-16 11:00:00,36.08,36.2,36.04,36.12,769433.0,30.8459,30.9485,30.8117,30.8801,769433.0
2019-01-16 11:30:00,36.13,36.16,36.01,36.09,830290.0,30.8887,30.9143,30.7861,30.8545,830290.0
2019-01-16 12:00:00,36.08,36.19,36.04,36.14,1615575.0,30.8459,30.94,30.8117,30.8972,1615575.0
2019-01-16 12:30:00,36.14,36.16,36.06,36.11,758652.0,30.8972,30.9143,30.8288,30.8716,758652.0
2019-01-16 13:00:00,36.12,36.17,36.07,36.1,490731.0,30.8801,30.9229,30.8374,30.863,490731.0
2019-01-16 13:30:00,36.09,36.14,36.03,36.05,1219263.0,30.8545,30.8972,30.8032,30.8203,1219263.0
2019-01-16 14:00:00,36.05,36.15,36.03,36.15,888448.0,30.8203,30.9058,30.8032,30.9058,888448.0
2019-01-16 14:30:00,36.15,36.18,36.05,36.07,1142444.0,30.9058,30.9314,30.8203,30.8374,1142444.0
2019-01-16 15:00:00,36.07,36.1,35.98,36.08,1606656.0,30.8374,30.863,30.7604,30.8459,1606656.0
2019-01-16 15:30:00,36.08,36.09,35.88,35.9,4072310.0,30.8459,30.8545,30.6749,30.692,4072310.0
2019-01-17 09:30:00,35.8,36.04,35.74,35.94,1716972.0,30.6065,30.8117,30.5552,30.7262,1716972.0
2019-01-17 10:00:00,35.94,35.99,35.81,35.87,661688.0,30.7262,30.769,30.6151,30.6664,661688.0
2019-01-17 10:30:00,35.87,35.98,35.83,35.92,875747.0,30.6664,30.7604,30.6322,30.7091,875747.0
2019-01-17 11:00:00,35.93,36.08,35.9,36.08,1538568.0,30.7177,30.8459,30.692,30.8459,1538568.0
2019-01-17 11:30:00,36.08,36.14,35.96,36.0,1536910.0,30.8459,30.8972,30.7433,30.7775,1536910.0
2019-01-17 12:00:00,36.0,36.05,35.95,36.05,635328.0,30.7775,30.8203,30.7348,30.8203,635328.0
2019-01-17 12:30:00,36.05,36.05,35.94,35.98,686402.0,30.8203,30.8203,30.7262,30.7604,686402.0
2019-01-17 13:00:00,35.98,36.04,35.94,36.01,1024644.0,30.7604,30.8117,30.7262,30.7861,1024644.0
2019-01-17 13:30:00,36.02,36.06,35.94,35.98,707346.0,30.7946,30.8288,30.7262,30.7604,707346.0
2019-01-17 14:00:00,35.98,35.99,35.9,35.93,374372.0,30.7604,30.769,30.692,30.7177,374372.0
2019-01-17 14:30:00,35.93,36.2,35.91,35.96,1647225.0,30.7177,30.9485,30.7006,30.7433,1647225.0
2019-01-17 15:00:00,35.96,35.99,35.82,35.89,1708255.0,30.7433,30.769,30.6236,30.6835,1708255.0
2019-01-17 15:30:00,35.9,35.96,35.76,35.89,6074131.0,30.692,30.7433,30.5723,30.6835,6074131.0
2019-01-18 09:30:00,36.13,36.27,35.73,35.73,4738016.0,30.8887,31.0083,30.5467,30.5467,4738016.0
2019-01-18 10:00:00,35.73,35.79,35.53,35.74,2418710.0,30.5467,30.598,30.3757,30.5552,2418710.0
2019-01-18 10:30:00,35.74,35.89,35.73,35.85,1381775.0,30.5552,30.6835,30.5467,30.6493,1381775.0
2019-01-18 11:00:00,35.85,35.97,35.84,35.95,1089859.0,30.6493,30.7519,30.6407,30.7348,1089859.0
2019-01-18 11:30:00,35.95,36.01,35.86,36.01,721876.0,30.7348,30.7861,30.6578,30.7861,721876.0
2019-01-18 12:00:00,36.02,36.12,35.97,36.12,705159.0,30.7946,30.8801,30.7519,30.8801,705159.0
2019-01-18 12:30:00,36.12,36.18,36.08,36.18,644997.0,30.8801,30.9314,30.8459,30.9314,644997.0
2019-01-18 13:00:00,36.18,36.19,36.06,36.1,702120.0,30.9314,30.94,30.8288,30.863,702120.0
2019-01-18 13:30:00,36.1,36.19,36.03,36.19,589993.0,30.863,30.94,30.8032,30.94,589993.0
2019-01-18 14:00:00,36.19,36.22,36.11,36.16,1255059.0,30.94,30.9656,30.8716,30.9143,1255059.0
2019-01-18 14:30:00,36.16,36.22,36.08,36.16,962537.0,30.9143,30.9656,30.8459,30.9143,962537.0
2019-01-18 15:00:00,36.15,36.22,36.1,36.21,1084076.0,30.9058,30.9656,30.863,30.957,1084076.0
2019-01-18 15:30:00,36.22,36.28,36.09,36.21,3272139.0,30.9656,31.0169,30.8545,30.957,3272139.0
2019-01-22 09:30:00,36.03,36.09,35.82,35.92,1913734.0,30.8032,30.8545,30.6236,30.7091,1913734.0
2019-01-22 10:00:00,35.91,36.01,35.73,35.91,1814071.0,30.7006,30.7861,30.5467,30.7006,1814071.0
2019-01-22 10:30:00,35.91,36.07,35.67,35.71,1859114.0,30.7006,30.8374,30.4954,30.5296,1859114.0
2019-01-22 11:00:00,35.72,35.79,35.65,35.75,1175772.0,30.5381,30.598,30.4783,30.5638,1175772.0
2019-01-22 11:30:00,35.75,35.76,35.52,35.52,663006.0,30.5638,30.5723,30.3671,30.3671,663006.0
2019-01-22 12:00:00,35.53,35.61,35.46,35.48,1110642.0,30.3757,30.4441,30.3159,30.333,1110642.0
2019-01-22 12:30:00,35.48,35.51,35.39,35.4,1110035.0,30.333,30.3586,30.256,30.2646,1110035.0
2019-01-22 13:00:00,35.4,35.53,35.33,35.5,937489.0,30.2646,30.3757,30.2047,30.35,937489.0
2019-01-22 13:30:00,35.49,35.59,35.45,35.58,1250906.0,30.3415,30.427,30.3073,30.4184,1250906.0
2019-01-22 14:00:00,35.57,35.57,35.46,35.48,572851.0,30.4099,30.4099,30.3159,30.333,572851.0
2019-01-22 14:30:00,35.48,35.55,35.3,35.33,1239432.0,30.333,30.3928,30.1791,30.2047,1239432.0
2019-01-22 15:00:00,35.33,35.34,35.19,35.22,3312790.0,30.2047,30.2133,30.085,30.1107,3312790.0
2019-01-22 15:30:00,35.22,35.22,34.83,35.18,8096751.0,30.1107,30.1107,29.7772,30.0765,8096751.0
2019-01-23 09:30:00,36.05,37.43,35.96,37.06,5211082.0,30.8203,32.0001,30.7433,31.6837,5211082.0
2019-01-23 10:00:00,37.05,37.21,36.57,36.66,2864807.0,31.6752,31.812,31.2648,31.3418,2864807.0
2019-01-23 10:30:00,36.67,37.05,36.62,36.87,2526470.0,31.3503,31.6752,31.3076,31.5213,2526470.0
2019-01-23 11:00:00,36.87,36.88,36.37,36.4,2109298.0,31.5213,31.5299,31.0938,31.1195,2109298.0
2019-01-23 11:30:00,36.41,36.46,36.27,36.4,1251522.0,31.128,31.1708,31.0083,31.1195,1251522.0
2019-01-23 12:00:00,36.41,36.46,36.11,36.31,1445680.0,31.128,31.1708,30.8716,31.0425,1445680.0
2019-01-23 12:30:00,36.32,36.48,36.29,36.46,712767.0,31.0511,31.1879,31.0254,31.1708,712767.0
2019-01-23 13:00:00,36.47,36.68,36.41,36.59,881388.0,31.1793,31.3589,31.128,31.2819,881388.0
2019-01-23 13:30:00,36.58,36.77,36.55,36.6,1125620.0,31.2734,31.4358,31.2477,31.2905,1125620.0
2019-01-23 14:00:00,36.61,36.8,36.49,36.52,1271406.0,31.299,31.4615,31.1964,31.2221,1271406.0
2019-01-23 14:30:00,36.53,36.6,36.4,36.6,1249979.0,31.2306,31.2905,31.1195,31.2905,1249979.0
2019-01-23 15:00:00,36.6,36.84,36.57,36.81,1617637.0,31.2905,31.4957,31.2648,31.47,1617637.0
2019-01-23 15:30:00,36.8,36.92,36.64,36.89,3764576.0,31.4615,31.5641,31.3247,31.5384,3764576.0
2019-01-24 09:30:00,36.85,36.88,35.54,35.61,5024110.0,31.5042,31.5299,30.3842,30.4441,5024110.0
2019-01-24 10:00:00,35.61,35.77,35.44,35.56,3925982.0,30.4441,30.5809,30.2988,30.4013,3925982.0
2019-01-24 10:30:00,35.58,35.97,35.46,35.93,2994207.0,30.4184,30.7519,30.3159,30.7177,2994207.0
2019-01-24 11:00:00,35.93,36.04,35.67,35.75,3281044.0,30.7177,30.8117,30.4954,30.5638,3281044.0
2019-01-24 11:30:00,35.75,35.94,35.71,35.82,1739131.0,30.5638,30.7262,30.5296,30.6236,1739131.0
2019-01-24 12:00:00,35.82,35.9,35.61,35.62,1451814.0,30.6236,30.692,30.4441,30.4526,1451814.0
2019-01-24 12:30:00,35.62,35.73,35.6,35.68,1002760.0,30.4526,30.5467,30.4355,30.5039,1002760.0
2019-01-24 13:00:00,35.68,35.85,35.68,35.73,1667878.0,30.5039,30.6493,30.5039,30.5467,1667878.0
2019-01-24 13:30:00,35.72,35.82,35.64,35.77,891882.0,30.5381,30.6236,30.4697,30.5809,891882.0
2019-01-24 14:00:00,35.77,35.87,35.75,35.8,1001321.0,30.5809,30.6664,30.5638,30.6065,1001321.0
2019-01-24 14:30:00,35.8,36.06,35.78,36.0,1802608.0,30.6065,30.8288,30.5894,30.7775,1802608.0
2019-01-24 15:00:00,36.0,36.27,35.99,36.09,2430564.0,30.7775,31.0083,30.769,30.8545,2430564.0
2019-01-24 15:30:00,36.09,36.33,36.08,36.18,5382628.0,30.8545,31.0596,30.8459,30.9314,5382628.0
2019-01-25 09:30:00,36.63,36.83,36.23,36.33,2145380.0,31.3161,31.4871,30.9741,31.0596,2145380.0
2019-01-25 10:00:00,36.33,36.43,36.3,36.34,691679.0,31.0596,31.1451,31.034,31.0682,691679.0
2019-01-25 10:30:00,36.34,36.41,36.24,36.28,860095.0,31.0682,31.128,30.9827,31.0169,860095.0
2019-01-25 11:00:00,36.28,36.29,36.13,36.2,1348620.0,31.0169,31.0254,30.8887,30.9485,1348620.0
2019-01-25 11:30:00,36.19,36.31,36.08,36.22,1133492.0,30.94,31.0425,30.8459,30.9656,1133492.0
2019-01-25 12:00:00,36.22,36.27,36.17,36.23,853077.0,30.9656,31.0083,30.9229,30.9741,853077.0
2019-01-25 12:30:00,36.23,36.25,36.0,36.05,1385333.0,30.9741,30.9912,30.7775,30.8203,1385333.0
2019-01-25 13:00:00,36.04,36.06,35.81,35.85,938976.0,30.8117,30.8288,30.6151,30.6493,938976.0
2019-01-25 13:30:00,35.85,35.88,35.71,35.72,1118529.0,30.6493,30.6749,30.5296,30.5381,1118529.0
2019-01-25 14:00:00,35.71,35.73,35.56,35.66,1416663.0,30.5296,30.5467,30.4013,30.4868,1416663.0
2019-01-25 14:30:00,35.66,35.8,35.6,35.76,1237109.0,30.4868,30.6065,30.4355,30.5723,1237109.0
2019-01-25 15:00:00,35.77,35.84,35.7,35.72,1962283.0,30.5809,30.6407,30.521,30.5381,1962283.0
2019-01-25 15:30:00,35.72,35.79,35.66,35.76,4541404.0,30.5381,30.598,30.4868,30.5723,4541404.0
2019-01-28 09:30:00,35.48,35.54,34.89,34.91,2162774.0,30.333,30.3842,29.8285,29.8456,2162774.0
2019-01-28 10:00:00,34.91,35.01,34.67,35.0,4047689.0,29.8456,29.9311,29.6405,29.9226,4047689.0
2019-01-28 10:30:00,34.99,35.18,34.97,34.99,1957870.0,29.914,30.0765,29.8969,29.914,1957870.0
2019-01-28 11:00:00,35.0,35.07,34.89,34.91,1682580.0,29.9226,29.9824,29.8285,29.8456,1682580.0
2019-01-28 11:30:00,34.91,35.01,34.84,34.86,868669.0,29.8456,29.9311,29.7858,29.8029,868669.0
2019-01-28 12:00:00,34.86,34.93,34.78,34.92,636586.0,29.8029,29.8627,29.7345,29.8542,636586.0
2019-01-28 12:30:00,34.91,34.94,34.81,34.82,559730.0,29.8456,29.8713,29.7601,29.7687,559730.0
2019-01-28 13:00:00,34.82,34.95,34.81,34.95,619636.0,29.7687,29.8798,29.7601,29.8798,619636.0
2019-01-28 13:30:00,34.94,35.17,34.94,35.13,1115822.0,29.8713,30.0679,29.8713,30.0337,1115822.0
2019-01-28 14:00:00,35.13,35.21,35.08,35.13,1847125.0,30.0337,30.1021,29.991,30.0337,1847125.0
2019-01-28 14:30:00,35.13,35.21,35.04,35.19,940813.0,30.0337,30.1021,29.9568,30.085,940813.0
2019-01-28 15:00:00,35.2,35.25,35.14,35.18,1063526.0,30.0936,30.1363,30.0423,30.0765,1063526.0
2019-01-28 15:30:00,35.18,35.39,35.17,35.37,2574611.0,30.0765,30.256,30.0679,30.2389,2574611.0
2019-01-29 09:30:00,35.38,35.81,35.38,35.78,2008382.0,30.2475,30.6151,30.2475,30.5894,2008382.0
2019-01-29 10:00:00,35.78,35.95,35.7,35.94,1136448.0,30.5894,30.7348,30.521,30.7262,1136448.0
2019-01-29 10:30:00,35.95,36.08,35.87,35.94,1714597.0,30.7348,30.8459,30.6664,30.7262,1714597.0
2019-01-29 11:00:00,35.93,35.94,35.78,35.87,1016116.0,30.7177,30.7262,30.5894,30.6664,1016116.0
2019-01-29 11:30:00,35.87,36.05,35.86,36.01,760246.0,30.6664,30.8203,30.6578,30.7861,760246.0
2019-01-29 12:00:00,36.01,36.2,35.94,36.19,796702.0,30.7861,30.9485,30.7262,30.94,796702.0
2019-01-29 12:30:00,36.18,36.33,36.08,36.31,1237429.0,30.9314,31.0596,30.8459,31.0425,1237429.0
2019-01-29 13:00:00,36.32,36.33,36.13,36.22,1083662.0,31.0511,31.0596,30.8887,30.9656,1083662.0
2019-01-29 13:30:00,36.22,36.31,36.13,36.3,657909.0,30.9656,31.0425,30.8887,31.034,657909.0
2019-01-29 14:00:00,36.3,36.31,36.19,36.21,605749.0,31.034,31.0425,30.94,30.957,605749.0
2019-01-29 14:30:00,36.21,36.22,36.05,36.06,726843.0,30.957,30.9656,30.8203,30.8288,726843.0
2019-01-29 15:00:00,36.06,36.16,35.98,36.16,962911.0,30.8288,30.9143,30.7604,30.9143,962911.0
2019-01-29 15:30:00,36.16,36.23,36.01,36.08,2765506.0,30.9143,30.9741,30.7861,30.8459,2765506.0
2019-01-30 09:30:00,36.03,36.03,35.27,35.3,2722110.0,30.8032,30.8032,30.1534,30.1791,2722110.0
2019-01-30 10:00:00,35.3,35.54,35.25,35.44,1687986.0,30.1791,30.3842,30.1363,30.2988,1687986.0
2019-01-30 10:30:00,35.44,35.5,35.27,35.33,1443361.0,30.2988,30.35,30.1534,30.2047,1443361.0
2019-01-30 11:00:00,35.33,35.52,35.27,35.37,1459028.0,30.2047,30.3671,30.1534,30.2389,1459028.0
2019-01-30 11:30:00,35.38,35.47,35.34,35.41,847884.0,30.2475,30.3244,30.2133,30.2731,847884.0
2019-01-30 12:00:00,35.41,35.6,35.39,35.53,1419445.0,30.2731,30.4355,30.256,30.3757,1419445.0
2019-01-30 12:30:00,35.53,35.56,35.48,35.54,624344.0,30.3757,30.4013,30.333,30.3842,624344.0
2019-01-30 13:00:00,35.55,35.6,35.52,35.58,507977.0,30.3928,30.4355,30.3671,30.4184,507977.0
2019-01-30 13:30:00,35.58,35.59,35.44,35.49,642230.0,30.4184,30.427,30.2988,30.3415,642230.0
2019-01-30 14:00:00,35.5,35.74,35.48,35.62,1558277.0,30.35,30.5552,30.333,30.4526,1558277.0
2019-01-30 14:30:00,35.61,35.72,35.55,35.66,1215162.0,30.4441,30.5381,30.3928,30.4868,1215162.0
2019-01-30 15:00:00,35.65,35.67,35.38,35.44,1526838.0,30.4783,30.4954,30.2475,30.2988,1526838.0
2019-01-30 15:30:00,35.45,35.48,35.34,35.43,3192955.0,30.3073,30.333,30.2133,30.2902,3192955.0
2019-01-31 09:30:00,35.88,36.81,35.77,36.42,4002430.0,30.6749,31.47,30.5809,31.1366,4002430.0
2019-01-31 10:00:00,36.42,36.58,36.27,36.39,2087221.0,31.1366,31.2734,31.0083,31.1109,2087221.0
2019-01-31 10:30:00,36.39,36.5,36.37,36.48,1076469.0,31.1109,31.205,31.0938,31.1879,1076469.0
2019-01-31 11:00:00,36.48,36.63,36.47,36.58,1208131.0,31.1879,31.3161,31.1793,31.2734,1208131.0
2019-01-31 11:30:00,36.58,36.59,36.46,36.59,1375697.0,31.2734,31.2819,31.1708,31.2819,1375697.0
2019-01-31 12:00:00,36.59,36.67,36.52,36.52,920152.0,31.2819,31.3503,31.2221,31.2221,920152.0
2019-01-31 12:30:00,36.52,36.55,36.45,36.48,1023314.0,31.2221,31.2477,31.1622,31.1879,1023314.0
2019-01-31 13:00:00,36.49,36.49,36.34,36.38,856858.0,31.1964,31.1964,31.0682,31.1024,856858.0
2019-01-31 13:30:00,36.38,36.49,36.29,36.44,1749765.0,31.1024,31.1964,31.0254,31.1537,1749765.0
2019-01-31 14:00:00,36.43,36.55,36.41,36.52,1219724.0,31.1451,31.2477,31.128,31.2221,1219724.0
2019-01-31 14:30:00,36.53,36.58,36.48,36.56,1476648.0,31.2306,31.2734,31.1879,31.2563,1476648.0
2019-01-31 15:00:00,36.56,36.56,36.48,36.53,1350394.0,31.2563,31.2563,31.1879,31.2306,1350394.0
2019-01-31 15:30:00,36.54,36.64,36.49,36.55,4874605.0,31.2392,31.3247,31.1964,31.2477,4874605.0
2019-02-01 09:30:00,36.71,36.78,36.51,36.66,1623630.0,31.3845,31.4444,31.2135,31.3418,1623630.0
2019-02-01 10:00:00,36.65,36.84,36.57,36.6,1342902.0,31.3332,31.4957,31.2648,31.2905,1342902.0
2019-02-01 10:30:00,36.6,36.66,36.48,36.49,747866.0,31.2905,31.3418,31.1879,31.1964,747866.0
2019-02-01 11:00:00,36.48,36.72,36.48,36.67,799454.0,31.1879,31.3931,31.1879,31.3503,799454.0
2019-02-01 11:30:00,36.67,36.7,36.6,36.65,516858.0,31.3503,31.376,31.2905,31.3332,516858.0
2019-02-01 12:00:00,36.66,36.74,36.63,36.7,1317866.0,31.3418,31.4102,31.3161,31.376,1317866.0
2019-02-01 12:30:00,36.7,36.74,36.62,36.65,1213198.0,31.376,31.4102,31.3076,31.3332,1213198.0
2019-02-01 13:00:00,36.65,36.68,36.56,36.66,1006454.0,31.3332,31.3589,31.2563,31.3418,1006454.0
2019-02-01 13:30:00,36.66,36.82,36.65,36.77,800316.0,31.3418,31.4786,31.3332,31.4358,800316.0
2019-02-01 14:00:00,36.77,36.79,36.7,36.77,877988.0,31.4358,31.4529,31.376,31.4358,877988.0
2019-02-01 14:30:00,36.76,36.82,36.74,36.76,808264.0,31.4273,31.4786,31.4102,31.4273,808264.0
2019-02-01 15:00:00,36.75,36.78,36.68,36.76,1130115.0,31.4187,31.4444,31.3589,31.4273,1130115.0
2019-02-01 15:30:00,36.75,36.88,36.73,36.79,3119115.0,31.4187,31.5299,31.4016,31.4529,3119115.0
2019-02-04 09:30:00,36.74,36.87,36.65,36.73,2243583.0,31.4102,31.5213,31.3332,31.4016,2243583.0
2019-02-04 10:00:00,36.73,36.73,36.56,36.57,1666686.0,31.4016,31.4016,31.2563,31.2648,1666686.0
2019-02-04 10:30:00,36.57,36.71,36.53,36.65,1510579.0,31.2648,31.3845,31.2306,31.3332,1510579.0
2019-02-04 11:00:00,36.64,36.66,36.45,36.53,1215845.0,31.3247,31.3418,31.1622,31.2306,1215845.0
2019-02-04 11:30:00,36.53,36.54,36.36,36.37,1124843.0,31.2306,31.2392,31.0853,31.0938,1124843.0
2019-02-04 12:00:00,36.37,36.4,36.27,36.34,1478063.0,31.0938,31.1195,31.0083,31.0682,1478063.0
2019-02-04 12:30:00,36.33,36.51,36.32,36.46,1147364.0,31.0596,31.2135,31.0511,31.1708,1147364.0
2019-02-04 13:00:00,36.45,36.52,36.38,36.42,986443.0,31.1622,31.2221,31.1024,31.1366,986443.0
2019-02-04 13:30:00,36.42,36.52,36.41,36.51,738264.0,31.1366,31.2221,31.128,31.2135,738264.0
2019-02-04 14:00:00,36.5,36.55,36.48,36.48,919985.0,31.205,31.2477,31.1879,31.1879,919985.0
2019-02-04 14:30:00,36.48,36.57,36.46,36.57,756877.0,31.1879,31.2648,31.1708,31.2648,756877.0
2019-02-04 15:00:00,36.57,36.62,36.47,36.55,1556294.0,31.2648,31.3076,31.1793,31.2477,1556294.0
2019-02-04 15:30:00,36.55,36.8,36.52,36.79,3565057.0,31.2477,31.4615,31.2221,31.4529,3565057.0
2019-02-05 09:30:00,36.87,37.18,36.57,37.02,2463611.0,31.5213,31.7863,31.2648,31.6495,2463611.0
2019-02-05 10:00:00,37.02,37.18,36.85,37.15,1390319.0,31.6495,31.7863,31.5042,31.7607,1390319.0
2019-02-05 10:30:00,37.16,37.27,37.12,37.2,1944146.0,31.7692,31.8633,31.735,31.8034,1944146.0
2019-02-05 11:00:00,37.2,37.24,37.0,37.01,1249819.0,31.8034,31.8376,31.6324,31.641,1249819.0
2019-02-05 11:30:00,37.01,37.14,36.97,37.09,1030001.0,31.641,31.7521,31.6068,31.7094,1030001.0
2019-02-05 12:00:00,37.09,37.18,37.07,37.11,1199102.0,31.7094,31.7863,31.6923,31.7265,1199102.0
2019-02-05 12:30:00,37.1,37.11,36.88,37.0,1485901.0,31.7179,31.7265,31.5299,31.6324,1485901.0
2019-02-05 13:00:00,36.99,37.04,36.91,37.0,1230016.0,31.6239,31.6666,31.5555,31.6324,1230016.0
2019-02-05 13:30:00,37.0,37.06,36.95,37.0,1514221.0,31.6324,31.6837,31.5897,31.6324,1514221.0
2019-02-05 14:00:00,37.0,37.11,36.96,37.05,1715696.0,31.6324,31.7265,31.5982,31.6752,1715696.0
2019-02-05 14:30:00,37.04,37.16,37.04,37.11,1397435.0,31.6666,31.7692,31.6666,31.7265,1397435.0
2019-02-05 15:00:00,37.11,37.19,37.07,37.19,1075235.0,31.7265,31.7949,31.6923,31.7949,1075235.0
2019-02-05 15:30:00,37.19,37.25,37.12,37.14,2662185.0,31.7949,31.8462,31.735,31.7521,2662185.0
2019-02-06 09:30:00,37.14,37.17,36.83,36.84,996683.0,31.7521,31.7778,31.4871,31.4957,996683.0
2019-02-06 10:00:00,36.86,36.92,36.79,36.9,959949.0,31.5128,31.5641,31.4529,31.547,959949.0
2019-02-06 10:30:00,36.9,37.19,36.86,37.15,1108659.0,31.547,31.7949,31.5128,31.7607,1108659.0
2019-02-06 11:00:00,37.15,37.15,36.96,37.03,720024.0,31.7607,31.7607,31.5982,31.6581,720024.0
2019-02-06 11:30:00,37.04,37.09,36.93,36.95,1080337.0,31.6666,31.7094,31.5726,31.5897,1080337.0
2019-02-06 12:00:00,36.95,36.97,36.83,36.97,667970.0,31.5897,31.6068,31.4871,31.6068,667970.0
2019-02-06 12:30:00,36.97,37.04,36.94,36.99,1672217.0,31.6068,31.6666,31.5811,31.6239,1672217.0
2019-02-06 13:00:00,36.98,37.02,36.95,36.96,900324.0,31.6153,31.6495,31.5897,31.5982,900324.0
2019-02-06 13:30:00,36.97,37.09,36.96,37.06,737726.0,31.6068,31.7094,31.5982,31.6837,737726.0
2019-02-06 14:00:00,37.06,37.15,37.02,37.14,1336242.0,31.6837,31.7607,31.6495,31.7521,1336242.0
2019-02-06 14:30:00,37.13,37.15,37.05,37.12,555994.0,31.7436,31.7607,31.6752,31.735,555994.0
2019-02-06 15:00:00,37.13,37.25,37.11,37.25,982169.0,31.7436,31.8462,31.7265,31.8462,982169.0
2019-02-06 15:30:00,37.25,37.29,37.12,37.19,2797964.0,31.8462,31.8804,31.735,31.7949,2797964.0
2019-02-07 09:30:00,37.16,37.45,37.09,37.26,2109190.0,31.7692,32.0172,31.7094,31.8547,2109190.0
2019-02-07 10:00:00,37.26,37.65,37.26,37.65,2010638.0,31.8547,32.1882,31.8547,32.1882,2010638.0
2019-02-07 10:30:00,37.64,37.69,37.37,37.39,1427997.0,32.1796,32.2223,31.9488,31.9659,1427997.0
2019-02-07 11:00:00,37.39,37.49,37.33,37.49,1410505.0,31.9659,32.0514,31.9146,32.0514,1410505.0
2019-02-07 11:30:00,37.49,37.53,37.38,37.44,1415555.0,32.0514,32.0856,31.9573,32.0086,1415555.0
2019-02-07 12:00:00,37.43,37.59,37.43,37.53,1066621.0,32.0001,32.1369,32.0001,32.0856,1066621.0
2019-02-07 12:30:00,37.54,37.54,37.27,37.31,653831.0,32.0941,32.0941,31.8633,31.8975,653831.0
2019-02-07 13:00:00,37.3,37.49,37.3,37.43,835088.0,31.8889,32.0514,31.8889,32.0001,835088.0
2019-02-07 13:30:00,37.43,37.46,37.33,37.36,730340.0,32.0001,32.0257,31.9146,31.9402,730340.0
2019-02-07 14:00:00,37.37,37.49,37.28,37.49,922358.0,31.9488,32.0514,31.8718,32.0514,922358.0
2019-02-07 14:30:00,37.49,37.56,37.44,37.5,922928.0,32.0514,32.1112,32.0086,32.0599,922928.0
2019-02-07 15:00:00,37.5,37.54,37.47,37.48,1043160.0,32.0599,32.0941,32.0343,32.0428,1043160.0
2019-02-07 15:30:00,37.48,37.71,37.41,37.68,2526628.0,32.0428,32.2394,31.983,32.2138,2526628.0
2019-02-08 09:30:00,37.5,37.76,37.23,37.26,1449292.0,32.0599,32.2822,31.8291,31.8547,1449292.0
2019-02-08 10:00:00,37.26,37.28,36.99,37.09,1258188.0,31.8547,31.8718,31.6239,31.7094,1258188.0
2019-02-08 10:30:00,37.09,37.25,37.08,37.23,942963.0,31.7094,31.8462,31.7008,31.8291,942963.0
2019-02-08 11:00:00,37.23,37.4,37.16,37.34,754957.0,31.8291,31.9744,31.7692,31.9231,754957.0
2019-02-08 11:30:00,37.34,37.49,37.3,37.48,705157.0,31.9231,32.0514,31.8889,32.0428,705157.0
2019-02-08 12:00:00,37.48,37.52,37.35,37.51,993665.0,32.0428,32.077,31.9317,32.0685,993665.0
2019-02-08 12:30:00,37.51,37.54,37.44,37.45,538764.0,32.0685,32.0941,32.0086,32.0172,538764.0
2019-02-08 13:00:00,37.45,37.53,37.44,37.48,563690.0,32.0172,32.0856,32.0086,32.0428,563690.0
2019-02-08 13:30:00,37.48,37.52,37.45,37.51,460471.0,32.0428,32.077,32.0172,32.0685,460471.0
2019-02-08 14:00:00,37.5,37.67,37.48,37.66,760879.0,32.0599,32.2052,32.0428,32.1967,760879.0
2019-02-08 14:30:00,37.65,37.69,37.64,37.65,724465.0,32.1882,32.2223,32.1796,32.1882,724465.0
2019-02-08 15:00:00,37.65,37.66,37.59,37.65,837414.0,32.1882,32.1967,32.1369,32.1882,837414.0
2019-02-08 15:30:00,37.65,37.66,37.46,37.6,2423177.0,32.1882,32.1967,32.0257,32.1454,2423177.0
2019-02-11 09:30:00,37.7,37.74,37.38,37.43,705440.0,32.2309,32.2651,31.9573,32.0001,705440.0
2019-02-11 10:00:00,37.43,37.52,37.31,37.32,641154.0,32.0001,32.077,31.8975,31.906,641154.0
2019-02-11 10:30:00,37.32,37.42,37.3,37.37,436548.0,31.906,31.9915,31.8889,31.9488,436548.0
2019-02-11 11:00:00,37.38,37.42,37.3,37.33,434104.0,31.9573,31.9915,31.8889,31.9146,434104.0
2019-02-11 11:30:00,37.33,37.33,37.13,37.17,556974.0,31.9146,31.9146,31.7436,31.7778,556974.0
2019-02-11 12:00:00,37.17,37.2,37.06,37.12,731035.0,31.7778,31.8034,31.6837,31.735,731035.0
2019-02-11 12:30:00,37.11,37.14,36.93,37.0,713813.0,31.7265,31.7521,31.5726,31.6324,713813.0
2019-02-11 13:00:00,37.0,37.02,36.91,36.97,642372.0,31.6324,31.6495,31.5555,31.6068,642372.0
2019-02-11 13:30:00,36.97,37.01,36.9,36.96,441580.0,31.6068,31.641,31.547,31.5982,441580.0
2019-02-11 14:00:00,36.97,37.04,36.93,36.97,651497.0,31.6068,31.6666,31.5726,31.6068,651497.0
2019-02-11 14:30:00,36.96,37.08,36.96,36.98,473458.0,31.5982,31.7008,31.5982,31.6153,473458.0
2019-02-11 15:00:00,36.99,37.06,36.98,37.02,608741.0,31.6239,31.6837,31.6153,31.6495,608741.0
2019-02-11 15:30:00,37.03,37.05,36.92,37.01,2307604.0,31.6581,31.6752,31.5641,31.641,2307604.0
2019-02-12 09:30:00,37.31,37.44,37.24,37.28,1186784.0,31.8975,32.0086,31.8376,31.8718,1186784.0
2019-02-12 10:00:00,37.28,37.45,37.27,37.4,823772.0,31.8718,32.0172,31.8633,31.9744,823772.0
2019-02-12 10:30:00,37.4,37.4,37.04,37.23,1040392.0,31.9744,31.9744,31.6666,31.8291,1040392.0
2019-02-12 11:00:00,37.23,37.26,37.18,37.25,676394.0,31.8291,31.8547,31.7863,31.8462,676394.0
2019-02-12 11:30:00,37.25,37.39,37.23,37.37,607026.0,31.8462,31.9659,31.8291,31.9488,607026.0
2019-02-12 12:00:00,37.38,37.4,37.21,37.22,406336.0,31.9573,31.9744,31.812,31.8205,406336.0
2019-02-12 12:30:00,37.22,37.29,37.2,37.26,336113.0,31.8205,31.8804,31.8034,31.8547,336113.0
2019-02-12 13:00:00,37.27,37.38,37.25,37.37,339601.0,31.8633,31.9573,31.8462,31.9488,339601.0
2019-02-12 13:30:00,37.38,37.39,37.28,37.3,399972.0,31.9573,31.9659,31.8718,31.8889,399972.0
2019-02-12 14:00:00,37.3,37.36,37.26,37.33,446838.0,31.8889,31.9402,31.8547,31.9146,446838.0
2019-02-12 14:30:00,37.33,37.34,37.28,37.32,408887.0,31.9146,31.9231,31.8718,31.906,408887.0
2019-02-12 15:00:00,37.32,37.36,37.27,37.34,592023.0,31.906,31.9402,31.8633,31.9231,592023.0
2019-02-12 15:30:00,37.34,37.34,37.17,37.25,2012704.0,31.9231,31.9231,31.7778,31.8462,2012704.0
2019-02-13 09:30:00,37.24,37.45,37.24,37.36,1019308.0,31.8376,32.0172,31.8376,31.9402,1019308.0
2019-02-13 10:00:00,37.35,37.43,37.25,37.3,577268.0,31.9317,32.0001,31.8462,31.8889,577268.0
2019-02-13 10:30:00,37.3,37.35,37.22,37.25,467362.0,31.8889,31.9317,31.8205,31.8462,467362.0
2019-02-13 11:00:00,37.26,37.26,37.17,37.19,538290.0,31.8547,31.8547,31.7778,31.7949,538290.0
2019-02-13 11:30:00,37.19,37.21,37.14,37.19,365126.0,31.7949,31.812,31.7521,31.7949,365126.0
2019-02-13 12:00:00,37.2,37.2,36.98,37.0,546340.0,31.8034,31.8034,31.6153,31.6324,546340.0
2019-02-13 12:30:00,37.0,37.03,36.97,37.0,537159.0,31.6324,31.6581,31.6068,31.6324,537159.0
2019-02-13 13:00:00,37.01,37.01,36.81,36.9,1122898.0,31.641,31.641,31.47,31.547,1122898.0
2019-02-13 13:30:00,36.9,36.92,36.8,36.81,792416.0,31.547,31.5641,31.4615,31.47,792416.0
2019-02-13 14:00:00,36.8,36.95,36.79,36.94,950052.0,31.4615,31.5897,31.4529,31.5811,950052.0
2019-02-13 14:30:00,36.95,37.1,36.94,37.05,714874.0,31.5897,31.7179,31.5811,31.6752,714874.0
2019-02-13 15:00:00,37.05,37.09,37.0,37.05,1001458.0,31.6752,31.7094,31.6324,31.6752,1001458.0
2019-02-13 15:30:00,37.05,37.14,37.0,37.03,1734451.0,31.6752,31.7521,31.6324,31.6581,1734451.0
2019-02-14 09:30:00,36.96,37.0,36.75,36.91,994377.0,31.5982,31.6324,31.4187,31.5555,994377.0
2019-02-14 10:00:00,36.9,37.03,36.86,37.0,584078.0,31.547,31.6581,31.5128,31.6324,584078.0
2019-02-14 10:30:00,37.01,37.11,36.93,36.98,949941.0,31.641,31.7265,31.5726,31.6153,949941.0
2019-02-14 11:00:00,36.98,37.22,36.94,37.2,581025.0,31.6153,31.8205,31.5811,31.8034,581025.0
2019-02-14 11:30:00,37.2,37.26,37.11,37.21,569171.0,31.8034,31.8547,31.7265,31.812,569171.0
2019-02-14 12:00:00,37.21,37.37,37.2,37.34,441209.0,31.812,31.9488,31.8034,31.9231,441209.0
2019-02-14 12:30:00,37.34,37.43,37.33,37.42,779758.0,31.9231,32.0001,31.9146,31.9915,779758.0
2019-02-14 13:00:00,37.42,37.44,37.35,37.4,276470.0,31.9915,32.0086,31.9317,31.9744,276470.0
2019-02-14 13:30:00,37.4,37.45,37.38,37.39,435130.0,31.9744,32.0172,31.9573,31.9659,435130.0
2019-02-14 14:00:00,37.39,37.43,37.29,37.37,1232264.0,31.9659,32.0001,31.8804,31.9488,1232264.0
2019-02-14 14:30:00,37.38,37.38,37.29,37.34,1041649.0,31.9573,31.9573,31.8804,31.9231,1041649.0
2019-02-14 15:00:00,37.34,37.41,37.29,37.34,1237908.0,31.9231,31.983,31.8804,31.9231,1237908.0
2019-02-14 15:30:00,37.34,37.46,37.25,37.26,2914348.0,31.9231,32.0257,31.8462,31.8547,2914348.0
2019-02-15 09:30:00,37.43,37.64,37.15,37.47,2741770.0,32.0001,32.1796,31.7607,32.0343,2741770.0
2019-02-15 10:00:00,37.48,37.54,37.41,37.51,596981.0,32.0428,32.0941,31.983,32.0685,596981.0
2019-02-15 10:30:00,37.51,37.64,37.45,37.55,551878.0,32.0685,32.1796,32.0172,32.1027,551878.0
2019-02-15 11:00:00,37.55,37.63,37.41,37.49,675830.0,32.1027,32.1711,31.983,32.0514,675830.0
2019-02-15 11:30:00,37.49,37.56,37.43,37.49,463873.0,32.0514,32.1112,32.0001,32.0514,463873.0
2019-02-15 12:00:00,37.49,37.55,37.45,37.45,457438.0,32.0514,32.1027,32.0172,32.0172,457438.0
2019-02-15 12:30:00,37.46,37.52,37.45,37.49,352683.0,32.0257,32.077,32.0172,32.0514,352683.0
2019-02-15 13:00:00,37.5,37.58,37.48,37.55,398698.0,32.0599,32.1283,32.0428,32.1027,398698.0
2019-02-15 13:30:00,37.55,37.57,37.48,37.55,308800.0,32.1027,32.1198,32.0428,32.1027,308800.0
2019-02-15 14:00:00,37.54,37.62,37.53,37.61,323045.0,32.0941,32.1625,32.0856,32.154,323045.0
2019-02-15 14:30:00,37.61,37.74,37.6,37.73,545579.0,32.154,32.2651,32.1454,32.2565,545579.0
2019-02-15 15:00:00,37.73,37.73,37.63,37.68,557859.0,32.2565,32.2565,32.1711,32.2138,557859.0
2019-02-15 15:30:00,37.68,37.78,37.67,37.76,2980726.0,32.2138,32.2993,32.2052,32.2822,2980726.0
2019-02-19 09:30:00,37.75,37.88,37.6,37.88,988261.0,32.2736,32.3848,32.1454,32.3848,988261.0
2019-02-19 10:00:00,37.88,37.89,37.69,37.85,712453.0,32.3848,32.3933,32.2223,32.3591,712453.0
2019-02-19 10:30:00,37.86,37.87,37.75,37.83,425164.0,32.3677,32.3762,32.2736,32.342,425164.0
2019-02-19 11:00:00,37.83,37.91,37.77,37.81,651350.0,32.342,32.4104,32.2907,32.3249,651350.0
2019-02-19 11:30:00,37.81,37.94,37.8,37.92,560639.0,32.3249,32.4361,32.3164,32.419,560639.0
2019-02-19 12:00:00,37.93,37.93,37.81,37.83,317507.0,32.4275,32.4275,32.3249,32.342,317507.0
2019-02-19 12:30:00,37.83,37.84,37.74,37.75,319809.0,32.342,32.3506,32.2651,32.2736,319809.0
2019-02-19 13:00:00,37.76,37.77,37.65,37.69,361169.0,32.2822,32.2907,32.1882,32.2223,361169.0
2019-02-19 13:30:00,37.69,37.75,37.64,37.71,474229.0,32.2223,32.2736,32.1796,32.2394,474229.0
2019-02-19 14:00:00,37.72,37.76,37.67,37.69,467438.0,32.248,32.2822,32.2052,32.2223,467438.0
2019-02-19 14:30:00,37.68,37.74,37.67,37.7,799390.0,32.2138,32.2651,32.2052,32.2309,799390.0
2019-02-19 15:00:00,37.7,37.71,37.56,37.66,1132503.0,32.2309,32.2394,32.1112,32.1967,1132503.0
2019-02-19 15:30:00,37.65,37.69,37.48,37.56,2342601.0,32.1882,32.2223,32.0428,32.1112,2342601.0
2019-02-20 09:30:00,37.7,37.72,37.53,37.58,932041.0,32.2309,32.248,32.0856,32.1283,932041.0
2019-02-20 10:00:00,37.59,37.69,37.55,37.66,853738.0,32.1369,32.2223,32.1027,32.1967,853738.0
2019-02-20 10:30:00,37.66,37.82,37.65,37.79,682660.0,32.1967,32.3335,32.1882,32.3078,682660.0
2019-02-20 11:00:00,37.79,37.8,37.71,37.8,741851.0,32.3078,32.3164,32.2394,32.3164,741851.0
2019-02-20 11:30:00,37.8,37.93,37.78,37.86,649014.0,32.3164,32.4275,32.2993,32.3677,649014.0
2019-02-20 12:00:00,37.86,37.92,37.67,37.69,855686.0,32.3677,32.419,32.2052,32.2223,855686.0
2019-02-20 12:30:00,37.69,37.79,37.61,37.66,844776.0,32.2223,32.3078,32.154,32.1967,844776.0
2019-02-20 13:00:00,37.66,37.79,37.61,37.76,574629.0,32.1967,32.3078,32.154,32.2822,574629.0
2019-02-20 13:30:00,37.76,37.81,37.69,37.75,615402.0,32.2822,32.3249,32.2223,32.2736,615402.0
2019-02-20 14:00:00,37.75,37.92,37.68,37.73,948472.0,32.2736,32.419,32.2138,32.2565,948472.0
2019-02-20 14:30:00,37.73,37.88,37.73,37.79,850575.0,32.2565,32.3848,32.2565,32.3078,850575.0
2019-02-20 15:00:00,37.78,37.81,37.72,37.73,654697.0,32.2993,32.3249,32.248,32.2565,654697.0
2019-02-20 15:30:00,37.73,37.83,37.71,37.8,2186988.0,32.2565,32.342,32.2394,32.3164,2186988.0
2019-02-21 09:30:00,37.61,37.77,37.44,37.55,1399626.0,32.154,32.2907,32.0086,32.1027,1399626.0
2019-02-21 10:00:00,37.55,37.62,37.49,37.55,771561.0,32.1027,32.1625,32.0514,32.1027,771561.0
2019-02-21 10:30:00,37.55,37.7,37.52,37.59,1006365.0,32.1027,32.2309,32.077,32.1369,1006365.0
2019-02-21 11:00:00,37.59,37.87,37.57,37.81,1416493.0,32.1369,32.3762,32.1198,32.3249,1416493.0
2019-02-21 11:30:00,37.81,37.99,37.79,37.97,1116923.0,32.3249,32.4788,32.3078,32.4617,1116923.0
2019-02-21 12:00:00,37.97,38.13,37.96,38.12,1325810.0,32.4617,32.5985,32.4532,32.59,1325810.0
2019-02-21 12:30:00,38.12,38.3,38.09,38.29,1275221.0,32.59,32.7439,32.5643,32.7353,1275221.0
2019-02-21 13:00:00,38.29,38.36,38.25,38.36,1103678.0,32.7353,32.7952,32.7011,32.7952,1103678.0
2019-02-21 13:30:00,38.36,38.41,38.3,38.35,739699.0,32.7952,32.8379,32.7439,32.7866,739699.0
2019-02-21 14:00:00,38.35,38.42,38.23,38.26,870876.0,32.7866,32.8464,32.684,32.7097,870876.0
2019-02-21 14:30:00,38.25,38.33,38.2,38.29,1175059.0,32.7011,32.7695,32.6584,32.7353,1175059.0
2019-02-21 15:00:00,38.28,38.41,38.27,38.37,1485375.0,32.7268,32.8379,32.7182,32.8037,1485375.0
2019-02-21 15:30:00,38.37,38.47,38.23,38.47,3992500.0,32.8037,32.8892,32.684,32.8892,3992500.0
2019-02-22 09:30:00,38.48,38.74,38.43,38.59,1677705.0,32.8977,33.12,32.855,32.9918,1677705.0
2019-02-22 10:00:00,38.6,38.68,38.43,38.64,1670322.0,33.0003,33.0687,32.855,33.0345,1670322.0
2019-02-22 10:30:00,38.64,38.69,38.57,38.62,1304641.0,33.0345,33.0773,32.9747,33.0174,1304641.0
2019-02-22 11:00:00,38.63,38.66,38.55,38.57,1042595.0,33.026,33.0516,32.9576,32.9747,1042595.0
2019-02-22 11:30:00,38.58,38.59,38.4,38.43,1704395.0,32.9832,32.9918,32.8293,32.855,1704395.0
2019-02-22 12:00:00,38.43,38.56,38.43,38.49,1397475.0,32.855,32.9661,32.855,32.9063,1397475.0
2019-02-22 12:30:00,38.49,38.52,38.41,38.45,866211.0,32.9063,32.9319,32.8379,32.8721,866211.0
2019-02-22 13:00:00,38.45,38.56,38.43,38.52,1007149.0,32.8721,32.9661,32.855,32.9319,1007149.0
2019-02-22 13:30:00,38.51,38.57,38.49,38.52,773636.0,32.9234,32.9747,32.9063,32.9319,773636.0
2019-02-22 14:00:00,38.52,38.62,38.48,38.55,1282201.0,32.9319,33.0174,32.8977,32.9576,1282201.0
2019-02-22 14:30:00,38.55,38.58,38.43,38.45,1323803.0,32.9576,32.9832,32.855,32.8721,1323803.0
2019-02-22 15:00:00,38.45,38.53,38.41,38.52,1284784.0,32.8721,32.9405,32.8379,32.9319,1284784.0
2019-02-22 15:30:00,38.52,38.61,38.48,38.6,2272481.0,32.9319,33.0089,32.8977,33.0003,2272481.0
2019-02-25 09:30:00,38.66,38.8,38.41,38.42,2404232.0,33.0516,33.1713,32.8379,32.8464,2404232.0
2019-02-25 10:00:00,38.42,38.57,38.31,38.52,1281030.0,32.8464,32.9747,32.7524,32.9319,1281030.0
2019-02-25 10:30:00,38.52,38.63,38.48,38.55,675603.0,32.9319,33.026,32.8977,32.9576,675603.0
2019-02-25 11:00:00,38.55,38.57,38.51,38.56,540513.0,32.9576,32.9747,32.9234,32.9661,540513.0
2019-02-25 11:30:00,38.56,38.59,38.52,38.57,659441.0,32.9661,32.9918,32.9319,32.9747,659441.0
2019-02-25 12:00:00,38.58,38.58,38.52,38.57,756605.0,32.9832,32.9832,32.9319,32.9747,756605.0
2019-02-25 12:30:00,38.56,38.62,38.55,38.62,523084.0,32.9661,33.0174,32.9576,33.0174,523084.0
2019-02-25 13:00:00,38.61,38.64,38.57,38.58,561577.0,33.0089,33.0345,32.9747,32.9832,561577.0
2019-02-25 13:30:00,38.59,38.63,38.56,38.61,663090.0,32.9918,33.026,32.9661,33.0089,663090.0
2019-02-25 14:00:00,38.61,38.63,38.55,38.62,523194.0,33.0089,33.026,32.9576,33.0174,523194.0
2019-02-25 14:30:00,38.62,38.66,38.59,38.63,594128.0,33.0174,33.0516,32.9918,33.026,594128.0
2019-02-25 15:00:00,38.62,38.69,38.54,38.57,1082738.0,33.0174,33.0773,32.949,32.9747,1082738.0
2019-02-25 15:30:00,38.57,38.65,38.51,38.59,2414702.0,32.9747,33.0431,32.9234,32.9918,2414702.0
2019-02-26 09:30:00,38.63,38.65,38.41,38.57,1461866.0,33.026,33.0431,32.8379,32.9747,1461866.0
2019-02-26 10:00:00,38.57,38.84,38.57,38.7,874571.0,32.9747,33.2055,32.9747,33.0858,874571.0
2019-02-26 10:30:00,38.69,38.72,38.56,38.56,734368.0,33.0773,33.1029,32.9661,32.9661,734368.0
2019-02-26 11:00:00,38.57,38.7,38.55,38.67,731087.0,32.9747,33.0858,32.9576,33.0602,731087.0
2019-02-26 11:30:00,38.66,38.75,38.61,38.74,692368.0,33.0516,33.1286,33.0089,33.12,692368.0
2019-02-26 12:00:00,38.74,38.77,38.69,38.7,448493.0,33.12,33.1457,33.0773,33.0858,448493.0
2019-02-26 12:30:00,38.7,38.71,38.61,38.64,554571.0,33.0858,33.0944,33.0089,33.0345,554571.0
2019-02-26 13:00:00,38.65,38.8,38.64,38.77,820960.0,33.0431,33.1713,33.0345,33.1457,820960.0
2019-02-26 13:30:00,38.77,38.78,38.68,38.74,499286.0,33.1457,33.1542,33.0687,33.12,499286.0
2019-02-26 14:00:00,38.74,38.81,38.71,38.75,627013.0,33.12,33.1799,33.0944,33.1286,627013.0
2019-02-26 14:30:00,38.75,38.83,38.73,38.82,769873.0,33.1286,33.197,33.1115,33.1884,769873.0
2019-02-26 15:00:00,38.81,38.86,38.72,38.72,1021762.0,33.1799,33.2226,33.1029,33.1029,1021762.0
2019-02-26 15:30:00,38.72,38.81,38.71,38.79,2929099.0,33.1029,33.1799,33.0944,33.1628,2929099.0
2019-02-27 09:30:00,38.64,38.72,38.4,38.52,1973587.0,33.0345,33.1029,32.8293,32.9319,1973587.0
2019-02-27 10:00:00,38.53,38.64,38.4,38.43,1635865.0,32.9405,33.0345,32.8293,32.855,1635865.0
2019-02-27 10:30:00,38.44,38.53,38.39,38.47,1819411.0,32.8635,32.9405,32.8208,32.8892,1819411.0
2019-02-27 11:00:00,38.47,38.62,38.42,38.62,973974.0,32.8892,33.0174,32.8464,33.0174,973974.0
2019-02-27 11:30:00,38.62,38.62,38.5,38.55,1030834.0,33.0174,33.0174,32.9148,32.9576,1030834.0
2019-02-27 12:00:00,38.54,38.58,38.51,38.55,503310.0,32.949,32.9832,32.9234,32.9576,503310.0
2019-02-27 12:30:00,38.55,38.64,38.53,38.63,537321.0,32.9576,33.0345,32.9405,33.026,537321.0
2019-02-27 13:00:00,38.63,38.67,38.58,38.59,433900.0,33.026,33.0602,32.9832,32.9918,433900.0
2019-02-27 13:30:00,38.59,38.6,38.46,38.51,895523.0,32.9918,33.0003,32.8806,32.9234,895523.0
2019-02-27 14:00:00,38.51,38.58,38.49,38.55,650903.0,32.9234,32.9832,32.9063,32.9576,650903.0
2019-02-27 14:30:00,38.55,38.59,38.54,38.55,845835.0,32.9576,32.9918,32.949,32.9576,845835.0
2019-02-27 15:00:00,38.55,38.63,38.53,38.55,787060.0,32.9576,33.026,32.9405,32.9576,787060.0
2019-02-27 15:30:00,38.54,38.56,38.42,38.53,2720468.0,32.949,32.9661,32.8464,32.9405,2720468.0
2019-02-28 09:30:00,38.55,38.78,38.51,38.62,877600.0,32.9576,33.1542,32.9234,33.0174,877600.0
2019-02-28 10:00:00,38.62,38.73,38.58,38.66,657094.0,33.0174,33.1115,32.9832,33.0516,657094.0
2019-02-28 10:30:00,38.66,38.74,38.61,38.71,669248.0,33.0516,33.12,33.0089,33.0944,669248.0
2019-02-28 11:00:00,38.73,38.77,38.67,38.72,542919.0,33.1115,33.1457,33.0602,33.1029,542919.0
2019-02-28 11:30:00,38.72,38.81,38.71,38.79,878591.0,33.1029,33.1799,33.0944,33.1628,878591.0
2019-02-28 12:00:00,38.8,38.89,38.75,38.86,391220.0,33.1713,33.2483,33.1286,33.2226,391220.0
2019-02-28 12:30:00,38.86,38.9,38.78,38.83,451946.0,33.2226,33.2568,33.1542,33.197,451946.0
2019-02-28 13:00:00,38.84,38.88,38.78,38.78,458449.0,33.2055,33.2397,33.1542,33.1542,458449.0
2019-02-28 13:30:00,38.78,38.8,38.74,38.77,338085.0,33.1542,33.1713,33.12,33.1457,338085.0
2019-02-28 14:00:00,38.76,38.81,38.73,38.76,517844.0,33.1371,33.1799,33.1115,33.1371,517844.0
2019-02-28 14:30:00,38.76,38.76,38.69,38.7,367839.0,33.1371,33.1371,33.0773,33.0858,367839.0
2019-02-28 15:00:00,38.71,38.73,38.66,38.72,514782.0,33.0944,33.1115,33.0516,33.1029,514782.0
2019-02-28 15:30:00,38.71,38.77,38.6,38.69,1905766.0,33.0944,33.1457,33.0003,33.0773,1905766.0
2019-03-01 09:30:00,38.85,39.18,38.82,39.18,1802281.0,33.2141,33.4962,33.1884,33.4962,1802281.0
2019-03-01 10:00:00,39.17,39.19,39.03,39.13,1263208.0,33.4876,33.5047,33.368,33.4534,1263208.0
2019-03-01 10:30:00,39.13,39.51,39.05,39.45,2758299.0,33.4534,33.7783,33.3851,33.727,2758299.0
2019-03-01 11:00:00,39.45,39.47,39.26,39.36,1444818.0,33.727,33.7441,33.5646,33.6501,1444818.0
2019-03-01 11:30:00,39.37,39.43,39.21,39.25,916835.0,33.6586,33.7099,33.5218,33.556,916835.0
2019-03-01 12:00:00,39.25,39.27,39.09,39.15,998521.0,33.556,33.5731,33.4193,33.4705,998521.0
2019-03-01 12:30:00,39.15,39.17,39.07,39.11,546924.0,33.4705,33.4876,33.4022,33.4363,546924.0
2019-03-01 13:00:00,39.12,39.15,39.02,39.05,399572.0,33.4449,33.4705,33.3594,33.3851,399572.0
2019-03-01 13:30:00,39.05,39.14,38.99,39.01,440768.0,33.3851,33.462,33.3338,33.3509,440768.0
2019-03-01 14:00:00,39.01,39.04,38.98,39.02,376615.0,33.3509,33.3765,33.3252,33.3594,376615.0
2019-03-01 14:30:00,39.02,39.04,38.99,39.04,385750.0,33.3594,33.3765,33.3338,33.3765,385750.0
2019-03-01 15:00:00,39.04,39.05,38.97,38.98,382562.0,33.3765,33.3851,33.3167,33.3252,382562.0
2019-03-01 15:30:00,38.98,39.1,38.97,39.1,1953004.0,33.3252,33.4278,33.3167,33.4278,1953004.0
2019-03-04 09:30:00,39.25,39.65,38.89,38.94,1362656.0,33.556,33.898,33.2483,33.291,1362656.0
2019-03-04 10:00:00,38.94,39.12,38.84,39.11,1142840.0,33.291,33.4449,33.2055,33.4363,1142840.0
2019-03-04 10:30:00,39.12,39.19,38.88,38.88,703041.0,33.4449,33.5047,33.2397,33.2397,703041.0
2019-03-04 11:00:00,38.89,38.98,38.84,38.84,799073.0,33.2483,33.3252,33.2055,33.2055,799073.0
2019-03-04 11:30:00,38.85,38.86,38.65,38.7,991032.0,33.2141,33.2226,33.0431,33.0858,991032.0
2019-03-04 12:00:00,38.7,38.75,38.49,38.53,599872.0,33.0858,33.1286,32.9063,32.9405,599872.0
2019-03-04 12:30:00,38.52,38.55,38.38,38.48,676097.0,32.9319,32.9576,32.8122,32.8977,676097.0
2019-03-04 13:00:00,38.48,38.61,38.43,38.61,489616.0,32.8977,33.0089,32.855,33.0089,489616.0
2019-03-04 13:30:00,38.61,38.65,38.58,38.59,459995.0,33.0089,33.0431,32.9832,32.9918,459995.0
2019-03-04 14:00:00,38.59,38.78,38.55,38.73,744316.0,32.9918,33.1542,32.9576,33.1115,744316.0
2019-03-04 14:30:00,38.73,38.77,38.68,38.72,633714.0,33.1115,33.1457,33.0687,33.1029,633714.0
2019-03-04 15:00:00,38.71,38.76,38.66,38.73,679163.0,33.0944,33.1371,33.0516,33.1115,679163.0
2019-03-04 15:30:00,38.74,38.82,38.65,38.74,2537674.0,33.12,33.1884,33.0431,33.12,2537674.0
2019-03-05 09:30:00,38.79,38.92,38.72,38.8,1043806.0,33.1628,33.2739,33.1029,33.1713,1043806.0
2019-03-05 10:00:00,38.8,38.98,38.79,38.93,852304.0,33.1713,33.3252,33.1628,33.2825,852304.0
2019-03-05 10:30:00,38.93,38.99,38.81,38.86,638914.0,33.2825,33.3338,33.1799,33.2226,638914.0
2019-03-05 11:00:00,38.86,38.9,38.82,38.89,544504.0,33.2226,33.2568,33.1884,33.2483,544504.0
2019-03-05 11:30:00,38.88,38.89,38.78,38.8,496690.0,33.2397,33.2483,33.1542,33.1713,496690.0
2019-03-05 12:00:00,38.8,38.91,38.74,38.74,815667.0,33.1713,33.2654,33.12,33.12,815667.0
2019-03-05 12:30:00,38.73,38.78,38.68,38.77,431481.0,33.1115,33.1542,33.0687,33.1457,431481.0
2019-03-05 13:00:00,38.77,38.8,38.65,38.66,397176.0,33.1457,33.1713,33.0431,33.0516,397176.0
2019-03-05 13:30:00,38.66,38.68,38.55,38.57,788938.0,33.0516,33.0687,32.9576,32.9747,788938.0
2019-03-05 14:00:00,38.57,38.76,38.56,38.75,619781.0,32.9747,33.1371,32.9661,33.1286,619781.0
2019-03-05 14:30:00,38.75,38.78,38.71,38.74,570444.0,33.1286,33.1542,33.0944,33.12,570444.0
2019-03-05 15:00:00,38.74,38.82,38.73,38.77,538154.0,33.12,33.1884,33.1115,33.1457,538154.0
2019-03-05 15:30:00,38.77,38.86,38.68,38.73,2361087.0,33.1457,33.2226,33.0687,33.1115,2361087.0
2019-03-06 09:30:00,38.88,38.95,38.6,38.64,1061999.0,33.2397,33.2996,33.0003,33.0345,1061999.0
2019-03-06 10:00:00,38.63,38.8,38.56,38.72,493592.0,33.026,33.1713,32.9661,33.1029,493592.0
2019-03-06 10:30:00,38.72,38.76,38.6,38.65,431480.0,33.1029,33.1371,33.0003,33.0431,431480.0
2019-03-06 11:00:00,38.65,38.78,38.6,38.69,1049842.0,33.0431,33.1542,33.0003,33.0773,1049842.0
2019-03-06 11:30:00,38.69,38.72,38.57,38.67,761728.0,33.0773,33.1029,32.9747,33.0602,761728.0
2019-03-06 12:00:00,38.67,38.74,38.59,38.59,417901.0,33.0602,33.12,32.9918,32.9918,417901.0
2019-03-06 12:30:00,38.6,38.68,38.52,38.55,344837.0,33.0003,33.0687,32.9319,32.9576,344837.0
2019-03-06 13:00:00,38.55,38.6,38.53,38.58,380812.0,32.9576,33.0003,32.9405,32.9832,380812.0
2019-03-06 13:30:00,38.58,38.67,38.57,38.64,455198.0,32.9832,33.0602,32.9747,33.0345,455198.0
2019-03-06 14:00:00,38.63,38.69,38.59,38.6,541523.0,33.026,33.0773,32.9918,33.0003,541523.0
2019-03-06 14:30:00,38.61,38.64,38.56,38.59,619201.0,33.0089,33.0345,32.9661,32.9918,619201.0
2019-03-06 15:00:00,38.59,38.63,38.45,38.52,883973.0,32.9918,33.026,32.8721,32.9319,883973.0
2019-03-06 15:30:00,38.52,38.64,38.51,38.61,1229971.0,32.9319,33.0345,32.9234,33.0089,1229971.0
2019-03-07 09:30:00,38.57,38.57,38.25,38.32,818325.0,32.9747,32.9747,32.7011,32.761,818325.0
2019-03-07 10:00:00,38.32,38.34,38.14,38.33,1424900.0,32.761,32.7781,32.6071,32.7695,1424900.0
2019-03-07 10:30:00,38.33,38.46,38.31,38.42,748478.0,32.7695,32.8806,32.7524,32.8464,748478.0
2019-03-07 11:00:00,38.43,38.52,38.35,38.5,641339.0,32.855,32.9319,32.7866,32.9148,641339.0
2019-03-07 11:30:00,38.51,38.54,38.42,38.52,471759.0,32.9234,32.949,32.8464,32.9319,471759.0
2019-03-07 12:00:00,38.51,38.61,38.47,38.59,376516.0,32.9234,33.0089,32.8892,32.9918,376516.0
2019-03-07 12:30:00,38.58,38.66,38.49,38.64,458567.0,32.9832,33.0516,32.9063,33.0345,458567.0
2019-03-07 13:00:00,38.64,38.66,38.52,38.57,538949.0,33.0345,33.0516,32.9319,32.9747,538949.0
2019-03-07 13:30:00,38.56,38.6,38.5,38.53,424558.0,32.9661,33.0003,32.9148,32.9405,424558.0
2019-03-07 14:00:00,38.52,38.57,38.46,38.51,409750.0,32.9319,32.9747,32.8806,32.9234,409750.0
2019-03-07 14:30:00,38.51,38.52,38.33,38.34,616475.0,32.9234,32.9319,32.7695,32.7781,616475.0
2019-03-07 15:00:00,38.35,38.39,38.29,38.31,844999.0,32.7866,32.8208,32.7353,32.7524,844999.0
2019-03-07 15:30:00,38.32,38.42,38.31,38.38,2066431.0,32.761,32.8464,32.7524,32.8122,2066431.0
2019-03-08 09:30:00,38.22,38.48,38.1,38.14,1547270.0,32.6755,32.8977,32.5729,32.6071,1547270.0
2019-03-08 10:00:00,38.14,38.14,37.94,38.03,1080084.0,32.6071,32.6071,32.4361,32.513,1080084.0
2019-03-08 10:30:00,38.04,38.18,38.02,38.04,873962.0,32.5216,32.6413,32.5045,32.5216,873962.0
2019-03-08 11:00:00,38.03,38.06,37.95,37.95,708043.0,32.513,32.5387,32.4446,32.4446,708043.0
2019-03-08 11:30:00,37.95,38.08,37.93,38.03,611564.0,32.4446,32.5558,32.4275,32.513,611564.0
2019-03-08 12:00:00,38.04,38.05,37.97,38.03,522799.0,32.5216,32.5301,32.4617,32.513,522799.0
2019-03-08 12:30:00,38.03,38.04,37.89,37.92,401889.0,32.513,32.5216,32.3933,32.419,401889.0
2019-03-08 13:00:00,37.92,37.99,37.89,37.98,495407.0,32.419,32.4788,32.3933,32.4703,495407.0
2019-03-08 13:30:00,37.98,38.02,37.94,37.98,364256.0,32.4703,32.5045,32.4361,32.4703,364256.0
2019-03-08 14:00:00,37.99,38.08,37.95,38.06,338486.0,32.4788,32.5558,32.4446,32.5387,338486.0
2019-03-08 14:30:00,38.07,38.2,38.06,38.13,433257.0,32.5472,32.6584,32.5387,32.5985,433257.0
2019-03-08 15:00:00,38.13,38.2,38.03,38.07,549307.0,32.5985,32.6584,32.513,32.5472,549307.0
2019-03-08 15:30:00,38.07,38.22,38.04,38.21,1560543.0,32.5472,32.6755,32.5216,32.6669,1560543.0
2019-03-11 09:30:00,38.25,38.5,38.1,38.49,1186207.0,32.7011,32.9148,32.5729,32.9063,1186207.0
2019-03-11 10:00:00,38.49,38.58,38.44,38.57,687669.0,32.9063,32.9832,32.8635,32.9747,687669.0
2019-03-11 10:30:00,38.57,38.65,38.49,38.63,632394.0,32.9747,33.0431,32.9063,33.026,632394.0
2019-03-11 11:00:00,38.64,38.76,38.6,38.76,792902.0,33.0345,33.1371,33.0003,33.1371,792902.0
2019-03-11 11:30:00,38.76,38.88,38.68,38.87,737171.0,33.1371,33.2397,33.0687,33.2312,737171.0
2019-03-11 12:00:00,38.87,38.96,38.84,38.9,807767.0,33.2312,33.3081,33.2055,33.2568,807767.0
2019-03-11 12:30:00,38.9,38.95,38.87,38.88,696188.0,33.2568,33.2996,33.2312,33.2397,696188.0
2019-03-11 13:00:00,38.88,38.95,38.86,38.91,621850.0,33.2397,33.2996,33.2226,33.2654,621850.0
2019-03-11 13:30:00,38.91,39.0,38.88,38.98,783447.0,33.2654,33.3423,33.2397,33.3252,783447.0
2019-03-11 14:00:00,38.98,39.0,38.91,38.95,565534.0,33.3252,33.3423,33.2654,33.2996,565534.0
2019-03-11 14:30:00,38.95,39.12,38.94,39.11,1899367.0,33.2996,33.4449,33.291,33.4363,1899367.0
2019-03-11 15:00:00,39.11,39.24,39.06,39.19,1708188.0,33.4363,33.5475,33.3936,33.5047,1708188.0
2019-03-11 15:30:00,39.19,39.24,39.09,39.15,3608037.0,33.5047,33.5475,33.4193,33.4705,3608037.0
2019-03-12 09:30:00,39.16,39.27,38.97,39.2,1304374.0,33.4791,33.5731,33.3167,33.5133,1304374.0
2019-03-12 10:00:00,39.2,39.25,39.08,39.23,779442.0,33.5133,33.556,33.4107,33.5389,779442.0
2019-03-12 10:30:00,39.23,39.26,39.15,39.25,1031121.0,33.5389,33.5646,33.4705,33.556,1031121.0
2019-03-12 11:00:00,39.24,39.31,39.17,39.29,993823.0,33.5475,33.6073,33.4876,33.5902,993823.0
2019-03-12 11:30:00,39.29,39.51,39.28,39.48,894667.0,33.5902,33.7783,33.5817,33.7527,894667.0
2019-03-12 12:00:00,39.48,39.59,39.46,39.56,1617178.0,33.7527,33.8467,33.7356,33.8211,1617178.0
2019-03-12 12:30:00,39.56,39.64,39.5,39.55,824254.0,33.8211,33.8895,33.7698,33.8125,824254.0
2019-03-12 13:00:00,39.54,39.66,39.51,39.6,1597805.0,33.804,33.9066,33.7783,33.8553,1597805.0
2019-03-12 13:30:00,39.61,39.67,39.55,39.63,840760.0,33.8638,33.9151,33.8125,33.8809,840760.0
2019-03-12 14:00:00,39.64,39.73,39.61,39.62,902169.0,33.8895,33.9664,33.8638,33.8724,902169.0
2019-03-12 14:30:00,39.62,39.64,39.5,39.53,723530.0,33.8724,33.8895,33.7698,33.7954,723530.0
2019-03-12 15:00:00,39.52,39.54,39.42,39.47,1111071.0,33.7869,33.804,33.7014,33.7441,1111071.0
2019-03-12 15:30:00,39.47,39.53,39.4,39.51,2773656.0,33.7441,33.7954,33.6843,33.7783,2773656.0
2019-03-13 09:30:00,39.69,39.73,39.55,39.66,1030027.0,33.9322,33.9664,33.8125,33.9066,1030027.0
2019-03-13 10:00:00,39.66,39.8,39.62,39.65,781817.0,33.9066,34.0263,33.8724,33.898,781817.0
2019-03-13 10:30:00,39.65,39.69,39.57,39.61,877208.0,33.898,33.9322,33.8296,33.8638,877208.0
2019-03-13 11:00:00,39.62,39.74,39.53,39.54,1086579.0,33.8724,33.975,33.7954,33.804,1086579.0
2019-03-13 11:30:00,39.54,39.55,39.4,39.44,1615815.0,33.804,33.8125,33.6843,33.7185,1615815.0
2019-03-13 12:00:00,39.44,39.51,39.37,39.45,1122976.0,33.7185,33.7783,33.6586,33.727,1122976.0
2019-03-13 12:30:00,39.45,39.51,39.43,39.48,635556.0,33.727,33.7783,33.7099,33.7527,635556.0
2019-03-13 13:00:00,39.48,39.59,39.47,39.58,584916.0,33.7527,33.8467,33.7441,33.8382,584916.0
2019-03-13 13:30:00,39.58,39.72,39.55,39.71,567022.0,33.8382,33.9579,33.8125,33.9493,567022.0
2019-03-13 14:00:00,39.71,39.86,39.69,39.76,800792.0,33.9493,34.0775,33.9322,33.9921,800792.0
2019-03-13 14:30:00,39.75,39.84,39.69,39.78,908062.0,33.9835,34.0604,33.9322,34.0092,908062.0
2019-03-13 15:00:00,39.77,39.79,39.64,39.7,958346.0,34.0006,34.0177,33.8895,33.9408,958346.0
2019-03-13 15:30:00,39.69,39.77,39.54,39.56,2468620.0,33.9322,34.0006,33.804,33.8211,2468620.0
2019-03-14 09:30:00,39.47,39.69,39.37,39.61,1236590.0,33.7441,33.9322,33.6586,33.8638,1236590.0
2019-03-14 10:00:00,39.61,39.72,39.58,39.69,878509.0,33.8638,33.9579,33.8382,33.9322,878509.0
2019-03-14 10:30:00,39.69,39.86,39.68,39.86,940685.0,33.9322,34.0775,33.9237,34.0775,940685.0
2019-03-14 11:00:00,39.86,39.89,39.79,39.83,696209.0,34.0775,34.1032,34.0177,34.0519,696209.0
2019-03-14 11:30:00,39.83,39.95,39.76,39.9,908626.0,34.0519,34.1545,33.9921,34.1117,908626.0
2019-03-14 12:00:00,39.9,39.94,39.79,39.82,949092.0,34.1117,34.1459,34.0177,34.0434,949092.0
2019-03-14 12:30:00,39.82,39.85,39.74,39.79,741829.0,34.0434,34.069,33.975,34.0177,741829.0
2019-03-14 13:00:00,39.78,39.85,39.78,39.84,542987.0,34.0092,34.069,34.0092,34.0604,542987.0
2019-03-14 13:30:00,39.84,39.85,39.75,39.8,679896.0,34.0604,34.069,33.9835,34.0263,679896.0
2019-03-14 14:00:00,39.81,39.91,39.74,39.83,802318.0,34.0348,34.1203,33.975,34.0519,802318.0
2019-03-14 14:30:00,39.83,39.86,39.78,39.81,535892.0,34.0519,34.0775,34.0092,34.0348,535892.0
2019-03-14 15:00:00,39.82,39.83,39.72,39.8,894500.0,34.0434,34.0519,33.9579,34.0263,894500.0
2019-03-14 15:30:00,39.8,39.88,39.78,39.87,2516011.0,34.0263,34.0946,34.0092,34.0861,2516011.0
2019-03-15 09:30:00,39.97,39.97,39.54,39.88,6875857.0,34.1716,34.1716,33.804,34.0946,6875857.0
2019-03-15 10:00:00,39.88,39.95,39.82,39.94,808543.0,34.0946,34.1545,34.0434,34.1459,808543.0
2019-03-15 10:30:00,39.94,39.99,39.85,39.98,769352.0,34.1459,34.1887,34.069,34.1801,769352.0
2019-03-15 11:00:00,39.99,40.09,39.91,40.09,1227855.0,34.1887,34.2742,34.1203,34.2742,1227855.0
2019-03-15 11:30:00,40.09,40.19,39.97,40.18,1072933.0,34.2742,34.3597,34.1716,34.3511,1072933.0
2019-03-15 12:00:00,40.18,40.45,40.17,40.39,2057084.0,34.3511,34.582,34.3426,34.5307,2057084.0
2019-03-15 12:30:00,40.39,40.52,40.22,40.27,1649826.0,34.5307,34.6418,34.3853,34.4281,1649826.0
2019-03-15 13:00:00,40.27,40.3,40.19,40.2,1669233.0,34.4281,34.4537,34.3597,34.3682,1669233.0
2019-03-15 13:30:00,40.19,40.23,40.12,40.15,1182911.0,34.3597,34.3939,34.2998,34.3255,1182911.0
2019-03-15 14:00:00,40.15,40.2,40.12,40.16,884547.0,34.3255,34.3682,34.2998,34.334,884547.0
2019-03-15 14:30:00,40.16,40.18,39.96,40.0,2290615.0,34.334,34.3511,34.163,34.1972,2290615.0
2019-03-15 15:00:00,40.0,40.07,39.94,40.01,1651002.0,34.1972,34.2571,34.1459,34.2058,1651002.0
2019-03-15 15:30:00,40.01,40.42,39.99,40.41,7501600.0,34.2058,34.5563,34.1887,34.5478,7501600.0
2019-03-18 09:30:00,40.23,40.45,40.11,40.14,1578558.0,34.3939,34.582,34.2913,34.3169,1578558.0
2019-03-18 10:00:00,40.15,40.23,39.88,39.92,1115558.0,34.3255,34.3939,34.0946,34.1288,1115558.0
2019-03-18 10:30:00,39.93,40.02,39.89,39.97,920999.0,34.1374,34.2143,34.1032,34.1716,920999.0
2019-03-18 11:00:00,39.96,40.05,39.89,39.91,961337.0,34.163,34.24,34.1032,34.1203,961337.0
2019-03-18 11:30:00,39.92,40.08,39.88,40.04,627070.0,34.1288,34.2656,34.0946,34.2314,627070.0
2019-03-18 12:00:00,40.04,40.11,40.01,40.11,654377.0,34.2314,34.2913,34.2058,34.2913,654377.0
2019-03-18 12:30:00,40.11,40.2,40.09,40.14,543038.0,34.2913,34.3682,34.2742,34.3169,543038.0
2019-03-18 13:00:00,40.13,40.14,39.99,40.02,714825.0,34.3084,34.3169,34.1887,34.2143,714825.0
2019-03-18 13:30:00,40.02,40.02,39.95,39.99,629223.0,34.2143,34.2143,34.1545,34.1887,629223.0
2019-03-18 14:00:00,39.99,40.01,39.93,40.0,543481.0,34.1887,34.2058,34.1374,34.1972,543481.0
2019-03-18 14:30:00,40.0,40.01,39.93,39.96,1201774.0,34.1972,34.2058,34.1374,34.163,1201774.0
2019-03-18 15:00:00,39.96,39.97,39.88,39.91,1461121.0,34.163,34.1716,34.0946,34.1203,1461121.0
2019-03-18 15:30:00,39.91,40.0,39.88,39.93,3324558.0,34.1203,34.1972,34.0946,34.1374,3324558.0
2019-03-19 09:30:00,39.98,40.17,39.84,40.12,1225782.0,34.1801,34.3426,34.0604,34.2998,1225782.0
2019-03-19 10:00:00,40.13,40.23,40.02,40.08,692388.0,34.3084,34.3939,34.2143,34.2656,692388.0
2019-03-19 10:30:00,40.08,40.16,40.06,40.08,602134.0,34.2656,34.334,34.2485,34.2656,602134.0
2019-03-19 11:00:00,40.08,40.11,39.95,40.06,721157.0,34.2656,34.2913,34.1545,34.2485,721157.0
2019-03-19 11:30:00,40.07,40.28,40.05,40.28,571481.0,34.2571,34.4366,34.24,34.4366,571481.0
2019-03-19 12:00:00,40.28,40.35,40.25,40.31,678303.0,34.4366,34.4965,34.411,34.4623,678303.0
2019-03-19 12:30:00,40.31,40.32,40.09,40.17,1031600.0,34.4623,34.4708,34.2742,34.3426,1031600.0
2019-03-19 13:00:00,40.17,40.19,40.05,40.05,610009.0,34.3426,34.3597,34.24,34.24,610009.0
2019-03-19 13:30:00,40.05,40.09,39.95,39.96,375940.0,34.24,34.2742,34.1545,34.163,375940.0
2019-03-19 14:00:00,39.96,39.99,39.86,39.97,505500.0,34.163,34.1887,34.0775,34.1716,505500.0
2019-03-19 14:30:00,39.97,39.99,39.91,39.93,505019.0,34.1716,34.1887,34.1203,34.1374,505019.0
2019-03-19 15:00:00,39.94,39.96,39.79,39.83,725350.0,34.1459,34.163,34.0177,34.0519,725350.0
2019-03-19 15:30:00,39.83,39.89,39.69,39.83,2314033.0,34.0519,34.1032,33.9322,34.0519,2314033.0
2019-03-20 09:30:00,39.73,39.8,39.06,39.07,2229981.0,33.9664,34.0263,33.3936,33.4022,2229981.0
2019-03-20 10:00:00,39.07,39.18,38.9,38.97,2448511.0,33.4022,33.4962,33.2568,33.3167,2448511.0
2019-03-20 10:30:00,38.98,39.03,38.92,38.94,1486255.0,33.3252,33.368,33.2739,33.291,1486255.0
2019-03-20 11:00:00,38.95,39.36,38.94,39.36,1495448.0,33.2996,33.6501,33.291,33.6501,1495448.0
2019-03-20 11:30:00,39.36,39.43,39.25,39.34,1092359.0,33.6501,33.7099,33.556,33.633,1092359.0
2019-03-20 12:00:00,39.34,39.52,39.29,39.51,932409.0,33.633,33.7869,33.5902,33.7783,932409.0
2019-03-20 12:30:00,39.5,39.5,39.33,39.37,612949.0,33.7698,33.7698,33.6244,33.6586,612949.0
2019-03-20 13:00:00,39.36,39.4,39.28,39.29,499911.0,33.6501,33.6843,33.5817,33.5902,499911.0
2019-03-20 13:30:00,39.29,39.36,39.25,39.3,655659.0,33.5902,33.6501,33.556,33.5988,655659.0
2019-03-20 14:00:00,39.3,39.66,39.3,39.64,1628788.0,33.5988,33.9066,33.5988,33.8895,1628788.0
2019-03-20 14:30:00,39.64,39.67,39.47,39.53,1168495.0,33.8895,33.9151,33.7441,33.7954,1168495.0
2019-03-20 15:00:00,39.54,39.56,39.41,39.45,1175228.0,33.804,33.8211,33.6928,33.727,1175228.0
2019-03-20 15:30:00,39.45,39.53,39.29,39.48,2569271.0,33.727,33.7954,33.5902,33.7527,2569271.0
2019-03-21 09:30:00,39.45,39.67,39.25,39.47,1729449.0,33.727,33.9151,33.556,33.7441,1729449.0
2019-03-21 10:00:00,39.47,39.7,39.44,39.61,820348.0,33.7441,33.9408,33.7185,33.8638,820348.0
2019-03-21 10:30:00,39.62,39.73,39.57,39.73,672195.0,33.8724,33.9664,33.8296,33.9664,672195.0
2019-03-21 11:00:00,39.73,39.97,39.73,39.84,1288603.0,33.9664,34.1716,33.9664,34.0604,1288603.0
2019-03-21 11:30:00,39.85,40.07,39.77,40.04,834089.0,34.069,34.2571,34.0006,34.2314,834089.0
2019-03-21 12:00:00,40.02,40.04,39.84,39.86,792689.0,34.2143,34.2314,34.0604,34.0775,792689.0
2019-03-21 12:30:00,39.86,39.96,39.82,39.86,656224.0,34.0775,34.163,34.0434,34.0775,656224.0
2019-03-21 13:00:00,39.86,39.93,39.85,39.9,556554.0,34.0775,34.1374,34.069,34.1117,556554.0
2019-03-21 13:30:00,39.9,39.96,39.85,39.91,582991.0,34.1117,34.163,34.069,34.1203,582991.0
2019-03-21 14:00:00,39.91,40.09,39.89,40.08,1059534.0,34.1203,34.2742,34.1032,34.2656,1059534.0
2019-03-21 14:30:00,40.08,40.08,39.97,40.02,1725321.0,34.2656,34.2656,34.1716,34.2143,1725321.0
2019-03-21 15:00:00,40.03,40.17,40.02,40.03,1334483.0,34.2229,34.3426,34.2143,34.2229,1334483.0
2019-03-21 15:30:00,40.04,40.13,40.0,40.06,2202124.0,34.2314,34.3084,34.1972,34.2485,2202124.0
2019-03-22 09:30:00,39.94,39.97,39.6,39.65,1380389.0,34.1459,34.1716,33.8553,33.898,1380389.0
2019-03-22 10:00:00,39.65,39.76,39.6,39.65,746801.0,33.898,33.9921,33.8553,33.898,746801.0
2019-03-22 10:30:00,39.66,39.71,39.54,39.59,800069.0,33.9066,33.9493,33.804,33.8467,800069.0
2019-03-22 11:00:00,39.59,39.67,39.51,39.63,1075289.0,33.8467,33.9151,33.7783,33.8809,1075289.0
2019-03-22 11:30:00,39.62,39.65,39.34,39.36,950235.0,33.8724,33.898,33.633,33.6501,950235.0
2019-03-22 12:00:00,39.36,39.5,39.34,39.48,868307.0,33.6501,33.7698,33.633,33.7527,868307.0
2019-03-22 12:30:00,39.48,39.54,39.35,39.39,679977.0,33.7527,33.804,33.6415,33.6757,679977.0
2019-03-22 13:00:00,39.39,39.51,39.37,39.47,573760.0,33.6757,33.7783,33.6586,33.7441,573760.0
2019-03-22 13:30:00,39.47,39.55,39.41,39.43,688933.0,33.7441,33.8125,33.6928,33.7099,688933.0
2019-03-22 14:00:00,39.43,39.62,39.42,39.59,618292.0,33.7099,33.8724,33.7014,33.8467,618292.0
2019-03-22 14:30:00,39.59,39.71,39.52,39.67,736188.0,33.8467,33.9493,33.7869,33.9151,736188.0
2019-03-22 15:00:00,39.68,39.71,39.57,39.57,998099.0,33.9237,33.9493,33.8296,33.8296,998099.0
2019-03-22 15:30:00,39.57,39.59,39.38,39.48,2636144.0,33.8296,33.8467,33.6672,33.7527,2636144.0
2019-03-25 09:30:00,39.52,39.52,39.21,39.22,1289768.0,33.7869,33.7869,33.5218,33.5304,1289768.0
2019-03-25 10:00:00,39.21,39.29,39.08,39.15,942712.0,33.5218,33.5902,33.4107,33.4705,942712.0
2019-03-25 10:30:00,39.16,39.29,39.12,39.28,854704.0,33.4791,33.5902,33.4449,33.5817,854704.0
2019-03-25 11:00:00,39.28,39.43,39.26,39.41,575618.0,33.5817,33.7099,33.5646,33.6928,575618.0
2019-03-25 11:30:00,39.41,39.41,39.14,39.14,575866.0,33.6928,33.6928,33.462,33.462,575866.0
2019-03-25 12:00:00,39.14,39.26,39.12,39.2,525210.0,33.462,33.5646,33.4449,33.5133,525210.0
2019-03-25 12:30:00,39.2,39.24,39.11,39.24,606683.0,33.5133,33.5475,33.4363,33.5475,606683.0
2019-03-25 13:00:00,39.24,39.25,39.06,39.15,744160.0,33.5475,33.556,33.3936,33.4705,744160.0
2019-03-25 13:30:00,39.14,39.23,39.05,39.11,551778.0,33.462,33.5389,33.3851,33.4363,551778.0
2019-03-25 14:00:00,39.1,39.16,38.93,38.98,877628.0,33.4278,33.4791,33.2825,33.3252,877628.0
2019-03-25 14:30:00,38.99,39.21,38.98,39.16,596569.0,33.3338,33.5218,33.3252,33.4791,596569.0
2019-03-25 15:00:00,39.17,39.27,39.13,39.2,763860.0,33.4876,33.5731,33.4534,33.5133,763860.0
2019-03-25 15:30:00,39.19,39.23,39.12,39.21,1896777.0,33.5047,33.5389,33.4449,33.5218,1896777.0
2019-03-26 09:30:00,39.39,39.72,39.21,39.63,946858.0,33.6757,33.9579,33.5218,33.8809,946858.0
2019-03-26 10:00:00,39.63,39.64,39.51,39.51,707754.0,33.8809,33.8895,33.7783,33.7783,707754.0
2019-03-26 10:30:00,39.51,39.67,39.46,39.63,616357.0,33.7783,33.9151,33.7356,33.8809,616357.0
2019-03-26 11:00:00,39.63,39.64,39.47,39.51,862795.0,33.8809,33.8895,33.7441,33.7783,862795.0
2019-03-26 11:30:00,39.5,39.71,39.5,39.57,584882.0,33.7698,33.9493,33.7698,33.8296,584882.0
2019-03-26 12:00:00,39.57,39.68,39.53,39.58,615015.0,33.8296,33.9237,33.7954,33.8382,615015.0
2019-03-26 12:30:00,39.58,39.61,39.48,39.56,555303.0,33.8382,33.8638,33.7527,33.8211,555303.0
2019-03-26 13:00:00,39.57,39.59,39.53,39.55,638427.0,33.8296,33.8467,33.7954,33.8125,638427.0
2019-03-26 13:30:00,39.55,39.58,39.44,39.45,636639.0,33.8125,33.8382,33.7185,33.727,636639.0
2019-03-26 14:00:00,39.44,39.62,39.42,39.57,811236.0,33.7185,33.8724,33.7014,33.8296,811236.0
2019-03-26 14:30:00,39.56,39.6,39.49,39.59,614789.0,33.8211,33.8553,33.7612,33.8467,614789.0
2019-03-26 15:00:00,39.59,39.65,39.52,39.54,504038.0,33.8467,33.898,33.7869,33.804,504038.0
2019-03-26 15:30:00,39.54,39.67,39.52,39.63,1413462.0,33.804,33.9151,33.7869,33.8809,1413462.0
2019-03-27 09:30:00,39.68,40.06,39.68,40.0,2255219.0,33.9237,34.2485,33.9237,34.1972,2255219.0
2019-03-27 10:00:00,40.0,40.33,39.99,40.27,1955530.0,34.1972,34.4794,34.1887,34.4281,1955530.0
2019-03-27 10:30:00,40.27,40.27,40.05,40.13,1034041.0,34.4281,34.4281,34.24,34.3084,1034041.0
2019-03-27 11:00:00,40.12,40.26,40.08,40.08,1055760.0,34.2998,34.4195,34.2656,34.2656,1055760.0
2019-03-27 11:30:00,40.09,40.17,40.03,40.12,1017568.0,34.2742,34.3426,34.2229,34.2998,1017568.0
2019-03-27 12:00:00,40.12,40.13,39.96,40.0,1025117.0,34.2998,34.3084,34.163,34.1972,1025117.0
2019-03-27 12:30:00,40.0,40.17,39.99,40.07,672841.0,34.1972,34.3426,34.1887,34.2571,672841.0
2019-03-27 13:00:00,40.07,40.27,40.04,40.23,633405.0,34.2571,34.4281,34.2314,34.3939,633405.0
2019-03-27 13:30:00,40.23,40.34,40.17,40.34,692104.0,34.3939,34.4879,34.3426,34.4879,692104.0
2019-03-27 14:00:00,40.34,40.39,40.3,40.37,666489.0,34.4879,34.5307,34.4537,34.5136,666489.0
2019-03-27 14:30:00,40.37,40.38,40.24,40.31,709119.0,34.5136,34.5221,34.4024,34.4623,709119.0
2019-03-27 15:00:00,40.31,40.37,40.28,40.3,1086948.0,34.4623,34.5136,34.4366,34.4537,1086948.0
2019-03-27 15:30:00,40.31,40.39,40.15,40.22,2629383.0,34.4623,34.5307,34.3255,34.3853,2629383.0
2019-03-28 09:30:00,40.21,40.4,40.15,40.4,1098382.0,34.3768,34.5392,34.3255,34.5392,1098382.0
2019-03-28 10:00:00,40.4,40.5,40.32,40.44,894570.0,34.5392,34.6247,34.4708,34.5734,894570.0
2019-03-28 10:30:00,40.43,40.46,40.27,40.44,732798.0,34.5649,34.5905,34.4281,34.5734,732798.0
2019-03-28 11:00:00,40.43,40.44,40.25,40.27,629471.0,34.5649,34.5734,34.411,34.4281,629471.0
2019-03-28 11:30:00,40.27,40.29,40.12,40.23,674205.0,34.4281,34.4452,34.2998,34.3939,674205.0
2019-03-28 12:00:00,40.23,40.28,40.15,40.23,459838.0,34.3939,34.4366,34.3255,34.3939,459838.0
2019-03-28 12:30:00,40.23,40.35,40.21,40.34,400104.0,34.3939,34.4965,34.3768,34.4879,400104.0
2019-03-28 13:00:00,40.34,40.42,40.33,40.41,336043.0,34.4879,34.5563,34.4794,34.5478,336043.0
2019-03-28 13:30:00,40.41,40.42,40.33,40.37,324260.0,34.5478,34.5563,34.4794,34.5136,324260.0
2019-03-28 14:00:00,40.37,40.41,40.33,40.38,385498.0,34.5136,34.5478,34.4794,34.5221,385498.0
2019-03-28 14:30:00,40.37,40.4,40.32,40.39,474822.0,34.5136,34.5392,34.4708,34.5307,474822.0
2019-03-28 15:00:00,40.39,40.49,40.38,40.45,763736.0,34.5307,34.6162,34.5221,34.582,763736.0
2019-03-28 15:30:00,40.45,40.49,40.41,40.41,1602812.0,34.582,34.6162,34.5478,34.5478,1602812.0
2019-03-29 09:30:00,40.22,40.34,39.77,40.0,2378670.0,34.3853,34.4879,34.0006,34.1972,2378670.0
2019-03-29 10:00:00,40.0,40.03,39.82,39.87,1457005.0,34.1972,34.2229,34.0434,34.0861,1457005.0
2019-03-29 10:30:00,39.86,39.88,39.64,39.73,1247511.0,34.0775,34.0946,33.8895,33.9664,1247511.0
2019-03-29 11:00:00,39.73,39.79,39.68,39.69,1421968.0,33.9664,34.0177,33.9237,33.9322,1421968.0
2019-03-29 11:30:00,39.69,39.86,39.67,39.77,845656.0,33.9322,34.0775,33.9151,34.0006,845656.0
2019-03-29 12:00:00,39.77,39.8,39.69,39.7,818282.0,34.0006,34.0263,33.9322,33.9408,818282.0
2019-03-29 12:30:00,39.71,39.71,39.65,39.68,488011.0,33.9493,33.9493,33.898,33.9237,488011.0
2019-03-29 13:00:00,39.69,39.72,39.61,39.62,607928.0,33.9322,33.9579,33.8638,33.8724,607928.0
2019-03-29 13:30:00,39.62,39.71,39.61,39.61,806499.0,33.8724,33.9493,33.8638,33.8638,806499.0
2019-03-29 14:00:00,39.61,39.8,39.59,39.78,538320.0,33.8638,34.0263,33.8467,34.0092,538320.0
2019-03-29 14:30:00,39.78,39.96,39.76,39.94,810761.0,34.0092,34.163,33.9921,34.1459,810761.0
2019-03-29 15:00:00,39.93,39.95,39.83,39.84,783188.0,34.1374,34.1545,34.0519,34.0604,783188.0
2019-03-29 15:30:00,39.84,40.0,39.82,39.97,3044760.0,34.0604,34.1972,34.0434,34.1716,3044760.0
2019-04-01 09:30:00,40.3,40.39,40.15,40.25,1279537.0,34.4537,34.5307,34.3255,34.411,1279537.0
2019-04-01 10:00:00,40.26,40.36,40.17,40.18,982414.0,34.4195,34.505,34.3426,34.3511,982414.0
2019-04-01 10:30:00,40.18,40.21,40.0,40.01,1049131.0,34.3511,34.3768,34.1972,34.2058,1049131.0
2019-04-01 11:00:00,40.01,40.18,40.0,40.14,638534.0,34.2058,34.3511,34.1972,34.3169,638534.0
2019-04-01 11:30:00,40.14,40.15,40.0,40.04,638698.0,34.3169,34.3255,34.1972,34.2314,638698.0
2019-04-01 12:00:00,40.05,40.09,39.98,40.05,614949.0,34.24,34.2742,34.1801,34.24,614949.0
2019-04-01 12:30:00,40.04,40.06,39.97,40.05,577820.0,34.2314,34.2485,34.1716,34.24,577820.0
2019-04-01 13:00:00,40.05,40.18,40.04,40.16,538883.0,34.24,34.3511,34.2314,34.334,538883.0
2019-04-01 13:30:00,40.16,40.26,40.15,40.23,354945.0,34.334,34.4195,34.3255,34.3939,354945.0
2019-04-01 14:00:00,40.24,40.29,40.19,40.19,537389.0,34.4024,34.4452,34.3597,34.3597,537389.0
2019-04-01 14:30:00,40.2,40.24,40.16,40.19,564822.0,34.3682,34.4024,34.334,34.3597,564822.0
2019-04-01 15:00:00,40.18,40.26,40.17,40.26,960687.0,34.3511,34.4195,34.3426,34.4195,960687.0
2019-04-01 15:30:00,40.26,40.36,40.22,40.31,1891986.0,34.4195,34.505,34.3853,34.4623,1891986.0
2019-04-02 09:30:00,40.17,40.39,40.03,40.08,1092018.0,34.5228,34.7119,34.4025,34.4454,1092018.0
2019-04-02 10:00:00,40.08,40.08,39.91,39.98,1001602.0,34.4454,34.4454,34.2993,34.3595,1001602.0
2019-04-02 10:30:00,39.98,39.98,39.83,39.9,1193223.0,34.3595,34.3595,34.2306,34.2907,1193223.0
2019-04-02 11:00:00,39.9,40.0,39.81,40.0,630511.0,34.2907,34.3767,34.2134,34.3767,630511.0
2019-04-02 11:30:00,39.99,40.01,39.93,39.97,917829.0,34.3681,34.3853,34.3165,34.3509,917829.0
2019-04-02 12:00:00,39.96,40.05,39.92,39.95,676570.0,34.3423,34.4197,34.3079,34.3337,676570.0
2019-04-02 12:30:00,39.96,40.0,39.9,39.94,596968.0,34.3423,34.3767,34.2907,34.3251,596968.0
2019-04-02 13:00:00,39.93,40.05,39.92,39.97,459921.0,34.3165,34.4197,34.3079,34.3509,459921.0
2019-04-02 13:30:00,39.97,40.03,39.95,40.02,538446.0,34.3509,34.4025,34.3337,34.3939,538446.0
2019-04-02 14:00:00,40.02,40.06,39.98,40.02,622146.0,34.3939,34.4282,34.3595,34.3939,622146.0
2019-04-02 14:30:00,40.02,40.06,39.98,40.03,479269.0,34.3939,34.4282,34.3595,34.4025,479269.0
2019-04-02 15:00:00,40.04,40.08,40.0,40.06,977247.0,34.4111,34.4454,34.3767,34.4282,977247.0
2019-04-02 15:30:00,40.06,40.08,40.01,40.02,2117375.0,34.4282,34.4454,34.3853,34.3939,2117375.0
2019-04-03 09:30:00,40.29,40.35,39.97,40.15,1120515.0,34.6259,34.6775,34.3509,34.5056,1120515.0
2019-04-03 10:00:00,40.15,40.33,40.1,40.31,579791.0,34.5056,34.6603,34.4626,34.6431,579791.0
2019-04-03 10:30:00,40.3,40.37,40.28,40.34,992165.0,34.6345,34.6947,34.6173,34.6689,992165.0
2019-04-03 11:00:00,40.35,40.58,40.34,40.45,1071037.0,34.6775,34.8751,34.6689,34.7634,1071037.0
2019-04-03 11:30:00,40.44,40.5,40.42,40.44,991902.0,34.7548,34.8064,34.7376,34.7548,991902.0
2019-04-03 12:00:00,40.45,40.45,40.28,40.29,897382.0,34.7634,34.7634,34.6173,34.6259,897382.0
2019-04-03 12:30:00,40.28,40.33,40.25,40.27,433105.0,34.6173,34.6603,34.5915,34.6087,433105.0
2019-04-03 13:00:00,40.27,40.28,40.21,40.23,559151.0,34.6087,34.6173,34.5572,34.5743,559151.0
2019-04-03 13:30:00,40.23,40.27,40.21,40.25,559210.0,34.5743,34.6087,34.5572,34.5915,559210.0
2019-04-03 14:00:00,40.25,40.27,40.21,40.23,495007.0,34.5915,34.6087,34.5572,34.5743,495007.0
2019-04-03 14:30:00,40.23,40.26,40.16,40.22,589589.0,34.5743,34.6001,34.5142,34.5658,589589.0
2019-04-03 15:00:00,40.21,40.3,40.2,40.3,1355113.0,34.5572,34.6345,34.5486,34.6345,1355113.0
2019-04-03 15:30:00,40.3,40.31,40.23,40.26,1852111.0,34.6345,34.6431,34.5743,34.6001,1852111.0
2019-04-04 09:30:00,40.32,40.39,40.12,40.25,1251802.0,34.6517,34.7119,34.4798,34.5915,1251802.0
2019-04-04 10:00:00,40.26,40.39,40.23,40.35,584813.0,34.6001,34.7119,34.5743,34.6775,584813.0
2019-04-04 10:30:00,40.36,40.62,40.32,40.57,1021449.0,34.6861,34.9095,34.6517,34.8666,1021449.0
2019-04-04 11:00:00,40.58,40.59,40.36,40.44,816211.0,34.8751,34.8837,34.6861,34.7548,816211.0
2019-04-04 11:30:00,40.44,40.46,40.38,40.39,355769.0,34.7548,34.772,34.7033,34.7119,355769.0
2019-04-04 12:00:00,40.39,40.43,40.3,40.33,618029.0,34.7119,34.7462,34.6345,34.6603,618029.0
2019-04-04 12:30:00,40.33,40.41,40.28,40.39,510875.0,34.6603,34.729,34.6173,34.7119,510875.0
2019-04-04 13:00:00,40.39,40.42,40.34,40.34,506373.0,34.7119,34.7376,34.6689,34.6689,506373.0
2019-04-04 13:30:00,40.34,40.41,40.28,40.4,345766.0,34.6689,34.729,34.6173,34.7205,345766.0
2019-04-04 14:00:00,40.4,40.41,40.34,40.41,343130.0,34.7205,34.729,34.6689,34.729,343130.0
2019-04-04 14:30:00,40.41,40.41,40.33,40.34,508115.0,34.729,34.729,34.6603,34.6689,508115.0
2019-04-04 15:00:00,40.34,40.42,40.31,40.4,553636.0,34.6689,34.7376,34.6431,34.7205,553636.0
2019-04-04 15:30:00,40.41,40.46,40.37,40.41,1586631.0,34.729,34.772,34.6947,34.729,1586631.0
2019-04-05 09:30:00,40.43,40.54,40.31,40.5,1074476.0,34.7462,34.8408,34.6431,34.8064,1074476.0
2019-04-05 10:00:00,40.5,40.54,40.43,40.44,512880.0,34.8064,34.8408,34.7462,34.7548,512880.0
2019-04-05 10:30:00,40.44,40.49,40.4,40.45,403821.0,34.7548,34.7978,34.7205,34.7634,403821.0
2019-04-05 11:00:00,40.45,40.53,40.44,40.51,423725.0,34.7634,34.8322,34.7548,34.815,423725.0
2019-04-05 11:30:00,40.51,40.55,40.46,40.54,676077.0,34.815,34.8494,34.772,34.8408,676077.0
2019-04-05 12:00:00,40.54,40.54,40.47,40.51,1477069.0,34.8408,34.8408,34.7806,34.815,1477069.0
2019-04-05 12:30:00,40.51,40.53,40.45,40.5,1599322.0,34.815,34.8322,34.7634,34.8064,1599322.0
2019-04-05 13:00:00,40.5,40.54,40.47,40.48,1160923.0,34.8064,34.8408,34.7806,34.7892,1160923.0
2019-04-05 13:30:00,40.47,40.48,40.4,40.43,1132705.0,34.7806,34.7892,34.7205,34.7462,1132705.0
2019-04-05 14:00:00,40.43,40.43,40.32,40.34,735000.0,34.7462,34.7462,34.6517,34.6689,735000.0
2019-04-05 14:30:00,40.35,40.48,40.34,40.44,712847.0,34.6775,34.7892,34.6689,34.7548,712847.0
2019-04-05 15:00:00,40.43,40.51,40.4,40.51,698018.0,34.7462,34.815,34.7205,34.815,698018.0
2019-04-05 15:30:00,40.5,40.53,40.39,40.42,1999667.0,34.8064,34.8322,34.7119,34.7376,1999667.0
2019-04-08 09:30:00,40.35,40.6,40.17,40.39,1049465.0,34.6775,34.8923,34.5228,34.7119,1049465.0
2019-04-08 10:00:00,40.39,40.42,40.31,40.34,604655.0,34.7119,34.7376,34.6431,34.6689,604655.0
2019-04-08 10:30:00,40.34,40.49,40.3,40.48,675261.0,34.6689,34.7978,34.6345,34.7892,675261.0
2019-04-08 11:00:00,40.48,40.52,40.36,40.51,578601.0,34.7892,34.8236,34.6861,34.815,578601.0
2019-04-08 11:30:00,40.51,40.67,40.51,40.62,435409.0,34.815,34.9525,34.815,34.9095,435409.0
2019-04-08 12:00:00,40.62,40.7,40.59,40.69,382370.0,34.9095,34.9783,34.8837,34.9697,382370.0
2019-04-08 12:30:00,40.69,40.7,40.61,40.65,351459.0,34.9697,34.9783,34.9009,34.9353,351459.0
2019-04-08 13:00:00,40.65,40.67,40.6,40.62,402052.0,34.9353,34.9525,34.8923,34.9095,402052.0
2019-04-08 13:30:00,40.62,40.64,40.56,40.59,589207.0,34.9095,34.9267,34.858,34.8837,589207.0
2019-04-08 14:00:00,40.59,40.66,40.56,40.64,410648.0,34.8837,34.9439,34.858,34.9267,410648.0
2019-04-08 14:30:00,40.64,40.65,40.58,40.65,361957.0,34.9267,34.9353,34.8751,34.9353,361957.0
2019-04-08 15:00:00,40.64,40.66,40.55,40.6,558347.0,34.9267,34.9439,34.8494,34.8923,558347.0
2019-04-08 15:30:00,40.59,40.75,40.56,40.69,1705213.0,34.8837,35.0212,34.858,34.9697,1705213.0
2019-04-09 09:30:00,40.7,40.77,40.57,40.77,1251100.0,34.9783,35.0384,34.8666,35.0384,1251100.0
2019-04-09 10:00:00,40.76,40.96,40.72,40.89,1163556.0,35.0298,35.2017,34.9955,35.1416,1163556.0
2019-04-09 10:30:00,40.89,40.97,40.84,40.95,514804.0,35.1416,35.2103,35.0986,35.1931,514804.0
2019-04-09 11:00:00,40.96,41.0,40.91,40.96,524317.0,35.2017,35.2361,35.1588,35.2017,524317.0
2019-04-09 11:30:00,40.96,41.04,40.95,40.99,1141289.0,35.2017,35.2705,35.1931,35.2275,1141289.0
2019-04-09 12:00:00,40.99,41.08,40.96,41.05,695205.0,35.2275,35.3049,35.2017,35.2791,695205.0
2019-04-09 12:30:00,41.05,41.09,40.99,41.0,419895.0,35.2791,35.3134,35.2275,35.2361,419895.0
2019-04-09 13:00:00,41.0,41.02,40.94,41.01,507042.0,35.2361,35.2533,35.1845,35.2447,507042.0
2019-04-09 13:30:00,41.01,41.05,40.92,41.05,954959.0,35.2447,35.2791,35.1673,35.2791,954959.0
2019-04-09 14:00:00,41.04,41.14,41.03,41.06,1358256.0,35.2705,35.3564,35.2619,35.2877,1358256.0
2019-04-09 14:30:00,41.05,41.07,40.99,41.05,902468.0,35.2791,35.2963,35.2275,35.2791,902468.0
2019-04-09 15:00:00,41.05,41.08,40.99,41.02,888314.0,35.2791,35.3049,35.2275,35.2533,888314.0
2019-04-09 15:30:00,41.03,41.11,40.97,41.05,2091761.0,35.2619,35.3306,35.2103,35.2791,2091761.0
2019-04-10 09:30:00,41.18,41.26,41.06,41.21,2112999.0,35.3908,35.4595,35.2877,35.4166,2112999.0
2019-04-10 10:00:00,41.21,41.29,41.05,41.08,976398.0,35.4166,35.4853,35.2791,35.3049,976398.0
2019-04-10 10:30:00,41.07,41.19,41.06,41.11,508061.0,35.2963,35.3994,35.2877,35.3306,508061.0
2019-04-10 11:00:00,41.12,41.14,40.94,40.98,737619.0,35.3392,35.3564,35.1845,35.2189,737619.0
2019-04-10 11:30:00,40.99,41.06,40.92,40.97,665501.0,35.2275,35.2877,35.1673,35.2103,665501.0
2019-04-10 12:00:00,40.97,40.98,40.82,40.83,437232.0,35.2103,35.2189,35.0814,35.09,437232.0
2019-04-10 12:30:00,40.84,40.95,40.78,40.95,587651.0,35.0986,35.1931,35.047,35.1931,587651.0
2019-04-10 13:00:00,40.94,41.04,40.92,41.02,928784.0,35.1845,35.2705,35.1673,35.2533,928784.0
2019-04-10 13:30:00,41.02,41.05,40.97,41.0,405635.0,35.2533,35.2791,35.2103,35.2361,405635.0
2019-04-10 14:00:00,41.01,41.07,40.88,40.91,494641.0,35.2447,35.2963,35.133,35.1588,494641.0
2019-04-10 14:30:00,40.9,40.98,40.88,40.96,370375.0,35.1502,35.2189,35.133,35.2017,370375.0
2019-04-10 15:00:00,40.97,41.07,40.96,41.04,539872.0,35.2103,35.2963,35.2017,35.2705,539872.0
2019-04-10 15:30:00,41.04,41.09,40.99,41.08,1276928.0,35.2705,35.3134,35.2275,35.3049,1276928.0
2019-04-11 09:30:00,41.12,41.14,40.91,40.98,758076.0,35.3392,35.3564,35.1588,35.2189,758076.0
2019-04-11 10:00:00,40.98,41.02,40.92,40.96,466516.0,35.2189,35.2533,35.1673,35.2017,466516.0
2019-04-11 10:30:00,40.96,41.0,40.85,40.98,653333.0,35.2017,35.2361,35.1072,35.2189,653333.0
2019-04-11 11:00:00,40.98,41.04,40.92,41.02,395649.0,35.2189,35.2705,35.1673,35.2533,395649.0
2019-04-11 11:30:00,41.02,41.09,40.93,40.97,612570.0,35.2533,35.3134,35.1759,35.2103,612570.0
2019-04-11 12:00:00,40.97,41.02,40.93,40.96,300477.0,35.2103,35.2533,35.1759,35.2017,300477.0
2019-04-11 12:30:00,40.97,41.04,40.94,40.98,341897.0,35.2103,35.2705,35.1845,35.2189,341897.0
2019-04-11 13:00:00,40.98,41.07,40.98,41.06,288134.0,35.2189,35.2963,35.2189,35.2877,288134.0
2019-04-11 13:30:00,41.07,41.07,40.96,41.0,349250.0,35.2963,35.2963,35.2017,35.2361,349250.0
2019-04-11 14:00:00,41.01,41.04,40.99,41.0,426616.0,35.2447,35.2705,35.2275,35.2361,426616.0
2019-04-11 14:30:00,41.0,41.06,40.97,41.02,416339.0,35.2361,35.2877,35.2103,35.2533,416339.0
2019-04-11 15:00:00,41.01,41.06,40.98,41.0,446252.0,35.2447,35.2877,35.2189,35.2361,446252.0
2019-04-11 15:30:00,41.0,41.08,40.98,41.05,1362298.0,35.2361,35.3049,35.2189,35.2791,1362298.0
2019-04-12 09:30:00,41.07,41.33,40.99,41.12,1609263.0,35.2963,35.5197,35.2275,35.3392,1609263.0
2019-04-12 10:00:00,41.12,41.13,40.97,41.0,1281801.0,35.3392,35.3478,35.2103,35.2361,1281801.0
2019-04-12 10:30:00,41.01,41.1,40.94,41.02,857373.0,35.2447,35.322,35.1845,35.2533,857373.0
2019-04-12 11:00:00,41.02,41.18,41.0,41.18,478448.0,35.2533,35.3908,35.2361,35.3908,478448.0
2019-04-12 11:30:00,41.18,41.2,41.06,41.18,437342.0,35.3908,35.408,35.2877,35.3908,437342.0
2019-04-12 12:00:00,41.18,41.2,41.14,41.18,526274.0,35.3908,35.408,35.3564,35.3908,526274.0
2019-04-12 12:30:00,41.18,41.23,41.16,41.22,499400.0,35.3908,35.4338,35.3736,35.4252,499400.0
2019-04-12 13:00:00,41.22,41.25,41.14,41.15,554536.0,35.4252,35.451,35.3564,35.365,554536.0
2019-04-12 13:30:00,41.15,41.16,41.11,41.12,303936.0,35.365,35.3736,35.3306,35.3392,303936.0
2019-04-12 14:00:00,41.13,41.22,41.12,41.21,469517.0,35.3478,35.4252,35.3392,35.4166,469517.0
2019-04-12 14:30:00,41.21,41.25,41.18,41.2,381555.0,35.4166,35.451,35.3908,35.408,381555.0
2019-04-12 15:00:00,41.2,41.32,41.18,41.31,587220.0,35.408,35.5111,35.3908,35.5025,587220.0
2019-04-12 15:30:00,41.3,41.33,41.25,41.3,1408590.0,35.4939,35.5197,35.451,35.4939,1408590.0
2019-04-15 09:30:00,41.32,41.62,41.26,41.4,1162514.0,35.5111,35.7689,35.4595,35.5799,1162514.0
2019-04-15 10:00:00,41.4,41.47,41.31,41.38,613793.0,35.5799,35.64,35.5025,35.5627,613793.0
2019-04-15 10:30:00,41.37,41.44,41.27,41.38,722365.0,35.5541,35.6142,35.4681,35.5627,722365.0
2019-04-15 11:00:00,41.38,41.53,41.35,41.51,565246.0,35.5627,35.6916,35.5369,35.6744,565246.0
2019-04-15 11:30:00,41.51,41.58,41.46,41.57,581715.0,35.6744,35.7346,35.6314,35.726,581715.0
2019-04-15 12:00:00,41.56,41.72,41.48,41.71,604632.0,35.7174,35.8549,35.6486,35.8463,604632.0
2019-04-15 12:30:00,41.71,41.72,41.61,41.64,527721.0,35.8463,35.8549,35.7603,35.7861,527721.0
2019-04-15 13:00:00,41.64,41.72,41.61,41.72,371686.0,35.7861,35.8549,35.7603,35.8549,371686.0
2019-04-15 13:30:00,41.72,41.77,41.7,41.75,588454.0,35.8549,35.8979,35.8377,35.8807,588454.0
2019-04-15 14:00:00,41.75,41.75,41.65,41.68,627097.0,35.8807,35.8807,35.7947,35.8205,627097.0
2019-04-15 14:30:00,41.68,41.7,41.63,41.69,553528.0,35.8205,35.8377,35.7775,35.8291,553528.0
2019-04-15 15:00:00,41.69,41.79,41.66,41.76,1091876.0,35.8291,35.915,35.8033,35.8893,1091876.0
2019-04-15 15:30:00,41.75,41.8,41.68,41.79,1534114.0,35.8807,35.9236,35.8205,35.915,1534114.0
2019-04-16 09:30:00,41.84,42.18,41.64,41.74,1639521.0,35.958,36.2502,35.7861,35.8721,1639521.0
2019-04-16 10:00:00,41.74,41.75,41.51,41.66,571307.0,35.8721,35.8807,35.6744,35.8033,571307.0
2019-04-16 10:30:00,41.66,41.72,41.59,41.67,471918.0,35.8033,35.8549,35.7432,35.8119,471918.0
2019-04-16 11:00:00,41.68,41.8,41.63,41.7,805600.0,35.8205,35.9236,35.7775,35.8377,805600.0
2019-04-16 11:30:00,41.7,41.81,41.66,41.79,593827.0,35.8377,35.9322,35.8033,35.915,593827.0
2019-04-16 12:00:00,41.78,41.79,41.73,41.77,244049.0,35.9064,35.915,35.8635,35.8979,244049.0
2019-04-16 12:30:00,41.77,41.82,41.74,41.8,356745.0,35.8979,35.9408,35.8721,35.9236,356745.0
2019-04-16 13:00:00,41.79,41.85,41.75,41.85,249038.0,35.915,35.9666,35.8807,35.9666,249038.0
2019-04-16 13:30:00,41.85,41.9,41.83,41.87,394571.0,35.9666,36.0096,35.9494,35.9838,394571.0
2019-04-16 14:00:00,41.87,41.96,41.85,41.96,377572.0,35.9838,36.0611,35.9666,36.0611,377572.0
2019-04-16 14:30:00,41.95,41.97,41.88,41.9,335026.0,36.0525,36.0697,35.9924,36.0096,335026.0
2019-04-16 15:00:00,41.9,42.01,41.9,41.96,773864.0,36.0096,36.1041,36.0096,36.0611,773864.0
2019-04-16 15:30:00,41.96,41.99,41.93,41.99,1574098.0,36.0611,36.0869,36.0354,36.0869,1574098.0
2019-04-17 09:30:00,42.14,42.33,41.89,42.31,1636567.0,36.2158,36.3791,36.001,36.3619,1636567.0
2019-04-17 10:00:00,42.32,42.59,42.27,42.58,1153390.0,36.3705,36.6026,36.3276,36.594,1153390.0
2019-04-17 10:30:00,42.59,42.61,42.27,42.3,1032675.0,36.6026,36.6198,36.3276,36.3533,1032675.0
2019-04-17 11:00:00,42.3,42.43,42.29,42.32,722335.0,36.3533,36.4651,36.3447,36.3705,722335.0
2019-04-17 11:30:00,42.32,42.41,42.21,42.39,904158.0,36.3705,36.4479,36.276,36.4307,904158.0
2019-04-17 12:00:00,42.38,42.4,42.22,42.37,448759.0,36.4221,36.4393,36.2846,36.4135,448759.0
2019-04-17 12:30:00,42.37,42.48,42.36,42.41,489742.0,36.4135,36.508,36.4049,36.4479,489742.0
2019-04-17 13:00:00,42.41,42.44,42.33,42.33,586290.0,36.4479,36.4737,36.3791,36.3791,586290.0
2019-04-17 13:30:00,42.34,42.45,42.32,42.45,450629.0,36.3877,36.4823,36.3705,36.4823,450629.0
2019-04-17 14:00:00,42.45,42.48,42.37,42.39,602019.0,36.4823,36.508,36.4135,36.4307,602019.0
2019-04-17 14:30:00,42.39,42.5,42.37,42.5,597902.0,36.4307,36.5252,36.4135,36.5252,597902.0
2019-04-17 15:00:00,42.49,42.55,42.46,42.5,826637.0,36.5166,36.5682,36.4908,36.5252,826637.0
2019-04-17 15:30:00,42.51,42.64,42.5,42.59,2091760.0,36.5338,36.6455,36.5252,36.6026,2091760.0
2019-04-18 09:30:00,42.66,42.83,42.18,42.37,2872179.0,36.6627,36.8088,36.2502,36.4135,2872179.0
2019-04-18 10:00:00,42.37,42.38,42.04,42.11,984061.0,36.4135,36.4221,36.1299,36.1901,984061.0
2019-04-18 10:30:00,42.11,42.32,42.05,42.29,664659.0,36.1901,36.3705,36.1385,36.3447,664659.0
2019-04-18 11:00:00,42.28,42.4,42.24,42.34,855282.0,36.3362,36.4393,36.3018,36.3877,855282.0
2019-04-18 11:30:00,42.34,42.38,42.31,42.36,431012.0,36.3877,36.4221,36.3619,36.4049,431012.0
2019-04-18 12:00:00,42.35,42.5,42.35,42.45,597830.0,36.3963,36.5252,36.3963,36.4823,597830.0
2019-04-18 12:30:00,42.45,42.59,42.42,42.53,707090.0,36.4823,36.6026,36.4565,36.551,707090.0
2019-04-18 13:00:00,42.53,42.53,42.45,42.52,356234.0,36.551,36.551,36.4823,36.5424,356234.0
2019-04-18 13:30:00,42.52,42.55,42.47,42.51,323322.0,36.5424,36.5682,36.4994,36.5338,323322.0
2019-04-18 14:00:00,42.51,42.54,42.46,42.52,469474.0,36.5338,36.5596,36.4908,36.5424,469474.0
2019-04-18 14:30:00,42.51,42.52,42.43,42.51,380719.0,36.5338,36.5424,36.4651,36.5338,380719.0
2019-04-18 15:00:00,42.51,42.52,42.41,42.42,431692.0,36.5338,36.5424,36.4479,36.4565,431692.0
2019-04-18 15:30:00,42.42,42.46,42.37,42.43,1135088.0,36.4565,36.4908,36.4135,36.4651,1135088.0
2019-04-22 09:30:00,42.26,42.41,42.12,42.32,820582.0,36.319,36.4479,36.1986,36.3705,820582.0
2019-04-22 10:00:00,42.33,42.34,42.23,42.28,450971.0,36.3791,36.3877,36.2932,36.3362,450971.0
2019-04-22 10:30:00,42.28,42.28,42.12,42.17,466484.0,36.3362,36.3362,36.1986,36.2416,466484.0
2019-04-22 11:00:00,42.16,42.18,42.07,42.12,610819.0,36.233,36.2502,36.1557,36.1986,610819.0
2019-04-22 11:30:00,42.12,42.12,41.98,42.0,538639.0,36.1986,36.1986,36.0783,36.0955,538639.0
2019-04-22 12:00:00,42.0,42.05,41.95,41.98,389639.0,36.0955,36.1385,36.0525,36.0783,389639.0
2019-04-22 12:30:00,41.98,41.99,41.89,41.9,321278.0,36.0783,36.0869,36.001,36.0096,321278.0
2019-04-22 13:00:00,41.9,41.95,41.85,41.93,308927.0,36.0096,36.0525,35.9666,36.0354,308927.0
2019-04-22 13:30:00,41.93,42.0,41.9,41.98,249176.0,36.0354,36.0955,36.0096,36.0783,249176.0
2019-04-22 14:00:00,41.98,41.99,41.9,41.93,428560.0,36.0783,36.0869,36.0096,36.0354,428560.0
2019-04-22 14:30:00,41.93,41.96,41.87,41.94,385010.0,36.0354,36.0611,35.9838,36.044,385010.0
2019-04-22 15:00:00,41.94,42.0,41.9,41.96,589498.0,36.044,36.0955,36.0096,36.0611,589498.0
2019-04-22 15:30:00,41.96,42.02,41.94,42.01,1400377.0,36.0611,36.1127,36.044,36.1041,1400377.0
2019-04-23 09:30:00,42.06,42.11,41.71,42.04,1684298.0,36.1471,36.1901,35.8463,36.1299,1684298.0
2019-04-23 10:00:00,42.05,42.19,41.93,41.95,1121615.0,36.1385,36.2588,36.0354,36.0525,1121615.0
2019-04-23 10:30:00,41.95,41.97,41.8,41.82,529917.0,36.0525,36.0697,35.9236,35.9408,529917.0
2019-04-23 11:00:00,41.82,41.91,41.77,41.86,1209102.0,35.9408,36.0182,35.8979,35.9752,1209102.0
2019-04-23 11:30:00,41.85,41.87,41.74,41.84,987520.0,35.9666,35.9838,35.8721,35.958,987520.0
2019-04-23 12:00:00,41.84,41.99,41.83,41.96,536148.0,35.958,36.0869,35.9494,36.0611,536148.0
2019-04-23 12:30:00,41.97,41.99,41.92,41.94,501786.0,36.0697,36.0869,36.0268,36.044,501786.0
2019-04-23 13:00:00,41.94,42.0,41.89,41.92,542562.0,36.044,36.0955,36.001,36.0268,542562.0
2019-04-23 13:30:00,41.93,41.96,41.89,41.93,432458.0,36.0354,36.0611,36.001,36.0354,432458.0
2019-04-23 14:00:00,41.93,41.95,41.88,41.93,498081.0,36.0354,36.0525,35.9924,36.0354,498081.0
2019-04-23 14:30:00,41.93,41.96,41.89,41.94,497869.0,36.0354,36.0611,36.001,36.044,497869.0
2019-04-23 15:00:00,41.93,41.95,41.9,41.93,705539.0,36.0354,36.0525,36.0096,36.0354,705539.0
2019-04-23 15:30:00,41.93,42.04,41.89,41.99,1816360.0,36.0354,36.1299,36.001,36.0869,1816360.0
2019-04-24 09:30:00,42.03,42.25,41.77,42.14,2041848.0,36.1213,36.3104,35.8979,36.2158,2041848.0
2019-04-24 10:00:00,42.14,42.16,41.92,42.0,1365210.0,36.2158,36.233,36.0268,36.0955,1365210.0
2019-04-24 10:30:00,41.99,42.02,41.79,41.88,1026783.0,36.0869,36.1127,35.915,35.9924,1026783.0
2019-04-24 11:00:00,41.88,41.89,41.76,41.84,1030942.0,35.9924,36.001,35.8893,35.958,1030942.0
2019-04-24 11:30:00,41.84,41.96,41.83,41.87,932775.0,35.958,36.0611,35.9494,35.9838,932775.0
2019-04-24 12:00:00,41.87,41.95,41.84,41.92,920952.0,35.9838,36.0525,35.958,36.0268,920952.0
2019-04-24 12:30:00,41.91,41.96,41.77,41.79,1241890.0,36.0182,36.0611,35.8979,35.915,1241890.0
2019-04-24 13:00:00,41.78,41.89,41.74,41.88,886157.0,35.9064,36.001,35.8721,35.9924,886157.0
2019-04-24 13:30:00,41.87,41.91,41.84,41.85,779559.0,35.9838,36.0182,35.958,35.9666,779559.0
2019-04-24 14:00:00,41.85,41.95,41.84,41.86,878248.0,35.9666,36.0525,35.958,35.9752,878248.0
2019-04-24 14:30:00,41.87,41.92,41.84,41.85,992815.0,35.9838,36.0268,35.958,35.9666,992815.0
2019-04-24 15:00:00,41.85,41.97,41.85,41.94,1123890.0,35.9666,36.0697,35.9666,36.044,1123890.0
2019-04-24 15:30:00,41.94,42.05,41.8,41.86,2658307.0,36.044,36.1385,35.9236,35.9752,2658307.0
2019-04-25 09:30:00,42.36,43.29,42.11,42.77,4644717.0,36.4049,37.2042,36.1901,36.7573,4644717.0
2019-04-25 10:00:00,42.77,43.07,42.76,42.97,2174505.0,36.7573,37.0151,36.7487,36.9292,2174505.0
2019-04-25 10:30:00,42.98,43.81,42.95,43.5,3033603.0,36.9377,37.6511,36.912,37.3846,3033603.0
2019-04-25 11:00:00,43.5,43.56,43.22,43.27,2100201.0,37.3846,37.4362,37.144,37.187,2100201.0
2019-04-25 11:30:00,43.26,43.44,43.12,43.2,1426304.0,37.1784,37.3331,37.0581,37.1268,1426304.0
2019-04-25 12:00:00,43.2,43.24,43.01,43.1,888646.0,37.1268,37.1612,36.9635,37.0409,888646.0
2019-04-25 12:30:00,43.11,43.27,43.03,43.12,1246714.0,37.0495,37.187,36.9807,37.0581,1246714.0
2019-04-25 13:00:00,43.12,43.31,43.05,43.27,992059.0,37.0581,37.2214,36.9979,37.187,992059.0
2019-04-25 13:30:00,43.27,43.35,43.18,43.25,883248.0,37.187,37.2557,37.1096,37.1698,883248.0
2019-04-25 14:00:00,43.25,43.32,43.16,43.27,781597.0,37.1698,37.2299,37.0924,37.187,781597.0
2019-04-25 14:30:00,43.27,43.32,43.2,43.27,712742.0,37.187,37.2299,37.1268,37.187,712742.0
2019-04-25 15:00:00,43.26,43.29,42.95,43.01,1267167.0,37.1784,37.2042,36.912,36.9635,1267167.0
2019-04-25 15:30:00,43.01,43.09,42.91,42.93,2830127.0,36.9635,37.0323,36.8776,36.8948,2830127.0
2019-04-26 09:30:00,43.89,43.97,42.92,43.13,2485137.0,37.7198,37.7886,36.8862,37.0667,2485137.0
2019-04-26 10:00:00,43.13,43.34,43.09,43.32,1540609.0,37.0667,37.2471,37.0323,37.2299,1540609.0
2019-04-26 10:30:00,43.3,43.43,43.25,43.25,934640.0,37.2128,37.3245,37.1698,37.1698,934640.0
2019-04-26 11:00:00,43.25,43.36,43.2,43.3,817204.0,37.1698,37.2643,37.1268,37.2128,817204.0
2019-04-26 11:30:00,43.31,43.34,43.21,43.21,742650.0,37.2214,37.2471,37.1354,37.1354,742650.0
2019-04-26 12:00:00,43.21,43.27,43.13,43.18,606622.0,37.1354,37.187,37.0667,37.1096,606622.0
2019-04-26 12:30:00,43.18,43.28,43.18,43.22,379704.0,37.1096,37.1956,37.1096,37.144,379704.0
2019-04-26 13:00:00,43.22,43.26,43.14,43.18,419065.0,37.144,37.1784,37.0753,37.1096,419065.0
2019-04-26 13:30:00,43.18,43.23,43.1,43.1,417355.0,37.1096,37.1526,37.0409,37.0409,417355.0
2019-04-26 14:00:00,43.09,43.1,42.93,42.99,903459.0,37.0323,37.0409,36.8948,36.9463,903459.0
2019-04-26 14:30:00,42.99,43.0,42.87,42.9,680659.0,36.9463,36.9549,36.8432,36.869,680659.0
2019-04-26 15:00:00,42.91,43.0,42.87,42.98,635715.0,36.8776,36.9549,36.8432,36.9377,635715.0
2019-04-26 15:30:00,42.98,43.12,42.97,43.07,1980789.0,36.9377,37.0581,36.9292,37.0151,1980789.0
2019-04-29 09:30:00,43.17,43.34,43.06,43.29,956851.0,37.101,37.2471,37.0065,37.2042,956851.0
2019-04-29 10:00:00,43.29,43.31,42.92,42.95,508481.0,37.2042,37.2214,36.8862,36.912,508481.0
2019-04-29 10:30:00,42.94,43.17,42.91,42.96,731103.0,36.9034,37.101,36.8776,36.9206,731103.0
2019-04-29 11:00:00,42.96,43.1,42.91,43.07,431942.0,36.9206,37.0409,36.8776,37.0151,431942.0
2019-04-29 11:30:00,43.07,43.27,43.06,43.18,697576.0,37.0151,37.187,37.0065,37.1096,697576.0
2019-04-29 12:00:00,43.19,43.37,43.15,43.32,333157.0,37.1182,37.2729,37.0838,37.2299,333157.0
2019-04-29 12:30:00,43.32,43.39,43.3,43.31,425368.0,37.2299,37.2901,37.2128,37.2214,425368.0
2019-04-29 13:00:00,43.31,43.33,43.25,43.31,293204.0,37.2214,37.2385,37.1698,37.2214,293204.0
2019-04-29 13:30:00,43.31,43.35,43.3,43.32,270678.0,37.2214,37.2557,37.2128,37.2299,270678.0
2019-04-29 14:00:00,43.32,43.48,43.3,43.44,770204.0,37.2299,37.3675,37.2128,37.3331,770204.0
2019-04-29 14:30:00,43.44,43.5,43.42,43.43,495172.0,37.3331,37.3846,37.3159,37.3245,495172.0
2019-04-29 15:00:00,43.44,43.47,43.37,43.41,853996.0,37.3331,37.3589,37.2729,37.3073,853996.0
2019-04-29 15:30:00,43.42,43.48,43.38,43.43,1191564.0,37.3159,37.3675,37.2815,37.3245,1191564.0
2019-04-30 09:30:00,43.57,43.66,43.24,43.3,1165245.0,37.4448,37.5222,37.1612,37.2128,1165245.0
2019-04-30 10:00:00,43.3,43.44,43.24,43.3,696104.0,37.2128,37.3331,37.1612,37.2128,696104.0
2019-04-30 10:30:00,43.3,43.4,43.14,43.16,1405025.0,37.2128,37.2987,37.0753,37.0924,1405025.0
2019-04-30 11:00:00,43.16,43.16,43.04,43.07,987663.0,37.0924,37.0924,36.9893,37.0151,987663.0
2019-04-30 11:30:00,43.07,43.21,43.04,43.14,961980.0,37.0151,37.1354,36.9893,37.0753,961980.0
2019-04-30 12:00:00,43.14,43.31,43.14,43.22,669240.0,37.0753,37.2214,37.0753,37.144,669240.0
2019-04-30 12:30:00,43.22,43.31,43.2,43.3,579175.0,37.144,37.2214,37.1268,37.2128,579175.0
2019-04-30 13:00:00,43.3,43.37,43.29,43.34,400638.0,37.2128,37.2729,37.2042,37.2471,400638.0
2019-04-30 13:30:00,43.33,43.47,43.29,43.43,670365.0,37.2385,37.3589,37.2042,37.3245,670365.0
2019-04-30 14:00:00,43.43,43.48,43.36,43.4,614838.0,37.3245,37.3675,37.2643,37.2987,614838.0
2019-04-30 14:30:00,43.4,43.41,43.3,43.39,541580.0,37.2987,37.3073,37.2128,37.2901,541580.0
2019-04-30 15:00:00,43.39,43.46,43.35,43.37,712434.0,37.2901,37.3503,37.2557,37.2729,712434.0
2019-04-30 15:30:00,43.38,43.59,43.36,43.51,2184990.0,37.2815,37.462,37.2643,37.3932,2184990.0
2019-05-01 09:30:00,43.48,43.63,43.3,43.63,962685.0,37.3675,37.4964,37.2128,37.4964,962685.0
2019-05-01 10:00:00,43.62,43.69,43.48,43.53,849285.0,37.4878,37.5479,37.3675,37.4104,849285.0
2019-05-01 10:30:00,43.53,43.58,43.35,43.49,629150.0,37.4104,37.4534,37.2557,37.376,629150.0
2019-05-01 11:00:00,43.49,43.78,43.48,43.74,571424.0,37.376,37.6253,37.3675,37.5909,571424.0
2019-05-01 11:30:00,43.74,43.8,43.67,43.73,490584.0,37.5909,37.6425,37.5307,37.5823,490584.0
2019-05-01 12:00:00,43.73,43.77,43.63,43.65,674296.0,37.5823,37.6167,37.4964,37.5136,674296.0
2019-05-01 12:30:00,43.64,43.67,43.56,43.58,684064.0,37.505,37.5307,37.4362,37.4534,684064.0
2019-05-01 13:00:00,43.59,43.66,43.54,43.58,636783.0,37.462,37.5222,37.419,37.4534,636783.0
2019-05-01 13:30:00,43.59,43.63,43.54,43.59,389621.0,37.462,37.4964,37.419,37.462,389621.0
2019-05-01 14:00:00,43.59,43.74,43.52,43.58,1051882.0,37.462,37.5909,37.4018,37.4534,1051882.0
2019-05-01 14:30:00,43.58,43.65,43.47,43.59,1000658.0,37.4534,37.5136,37.3589,37.462,1000658.0
2019-05-01 15:00:00,43.59,43.62,43.46,43.5,861642.0,37.462,37.4878,37.3503,37.3846,861642.0
2019-05-01 15:30:00,43.5,43.55,43.39,43.41,2060836.0,37.3846,37.4276,37.2901,37.3073,2060836.0
2019-05-02 09:30:00,43.28,43.39,42.58,42.79,1495197.0,37.1956,37.2901,36.594,36.7745,1495197.0
2019-05-02 10:00:00,42.79,42.99,42.77,42.8,1207475.0,36.7745,36.9463,36.7573,36.7831,1207475.0
2019-05-02 10:30:00,42.8,42.91,42.72,42.89,1053499.0,36.7831,36.8776,36.7143,36.8604,1053499.0
2019-05-02 11:00:00,42.9,42.97,42.67,42.69,1079905.0,36.869,36.9292,36.6713,36.6885,1079905.0
2019-05-02 11:30:00,42.7,42.87,42.56,42.64,1988853.0,36.6971,36.8432,36.5768,36.6455,1988853.0
2019-05-02 12:00:00,42.63,42.67,42.43,42.5,1025144.0,36.637,36.6713,36.4651,36.5252,1025144.0
2019-05-02 12:30:00,42.51,42.59,42.47,42.57,695733.0,36.5338,36.6026,36.4994,36.5854,695733.0
2019-05-02 13:00:00,42.58,42.69,42.5,42.63,685073.0,36.594,36.6885,36.5252,36.637,685073.0
2019-05-02 13:30:00,42.62,42.7,42.54,42.55,527395.0,36.6284,36.6971,36.5596,36.5682,527395.0
2019-05-02 14:00:00,42.54,42.66,42.54,42.57,746545.0,36.5596,36.6627,36.5596,36.5854,746545.0
2019-05-02 14:30:00,42.57,42.6,42.36,42.47,858236.0,36.5854,36.6112,36.4049,36.4994,858236.0
2019-05-02 15:00:00,42.47,42.57,42.43,42.52,935896.0,36.4994,36.5854,36.4651,36.5424,935896.0
2019-05-02 15:30:00,42.52,42.66,42.5,42.65,2087787.0,36.5424,36.6627,36.5252,36.6541,2087787.0
2019-05-03 09:30:00,42.97,43.01,42.76,42.83,763329.0,36.9292,36.9635,36.7487,36.8088,763329.0
2019-05-03 10:00:00,42.83,43.02,42.74,42.82,838591.0,36.8088,36.9721,36.7315,36.8002,838591.0
2019-05-03 10:30:00,42.82,43.03,42.82,43.0,584759.0,36.8002,36.9807,36.8002,36.9549,584759.0
2019-05-03 11:00:00,43.0,43.14,43.0,43.11,507546.0,36.9549,37.0753,36.9549,37.0495,507546.0
2019-05-03 11:30:00,43.12,43.32,43.11,43.25,749553.0,37.0581,37.2299,37.0495,37.1698,749553.0
2019-05-03 12:00:00,43.25,43.36,43.19,43.32,609448.0,37.1698,37.2643,37.1182,37.2299,609448.0
2019-05-03 12:30:00,43.32,43.41,43.28,43.29,543793.0,37.2299,37.3073,37.1956,37.2042,543793.0
2019-05-03 13:00:00,43.29,43.49,43.26,43.48,894974.0,37.2042,37.376,37.1784,37.3675,894974.0
2019-05-03 13:30:00,43.49,43.51,43.37,43.43,670145.0,37.376,37.3932,37.2729,37.3245,670145.0
2019-05-03 14:00:00,43.44,43.44,43.18,43.25,797536.0,37.3331,37.3331,37.1096,37.1698,797536.0
2019-05-03 14:30:00,43.25,43.26,43.16,43.22,551362.0,37.1698,37.1784,37.0924,37.144,551362.0
2019-05-03 15:00:00,43.21,43.27,43.19,43.27,606777.0,37.1354,37.187,37.1182,37.187,606777.0
2019-05-03 15:30:00,43.26,43.3,43.22,43.28,1378050.0,37.1784,37.2128,37.144,37.1956,1378050.0
2019-05-06 09:30:00,42.79,42.97,42.7,42.93,1423090.0,36.7745,36.9292,36.6971,36.8948,1423090.0
2019-05-06 10:00:00,42.94,43.14,42.79,43.12,1085822.0,36.9034,37.0753,36.7745,37.0581,1085822.0
2019-05-06 10:30:00,43.11,43.17,43.0,43.09,668105.0,37.0495,37.101,36.9549,37.0323,668105.0
2019-05-06 11:00:00,43.09,43.16,43.05,43.1,482918.0,37.0323,37.0924,36.9979,37.0409,482918.0
2019-05-06 11:30:00,43.1,43.22,42.98,43.11,845786.0,37.0409,37.144,36.9377,37.0495,845786.0
2019-05-06 12:00:00,43.11,43.14,43.02,43.14,338374.0,37.0495,37.0753,36.9721,37.0753,338374.0
2019-05-06 12:30:00,43.14,43.24,43.07,43.08,605055.0,37.0753,37.1612,37.0151,37.0237,605055.0
2019-05-06 13:00:00,43.08,43.14,43.06,43.12,336039.0,37.0237,37.0753,37.0065,37.0581,336039.0
2019-05-06 13:30:00,43.12,43.17,43.08,43.14,403817.0,37.0581,37.101,37.0237,37.0753,403817.0
2019-05-06 14:00:00,43.14,43.27,43.12,43.27,558643.0,37.0753,37.187,37.0581,37.187,558643.0
2019-05-06 14:30:00,43.26,43.41,43.24,43.32,784968.0,37.1784,37.3073,37.1612,37.2299,784968.0
2019-05-06 15:00:00,43.32,43.4,43.26,43.34,749664.0,37.2299,37.2987,37.1784,37.2471,749664.0
2019-05-06 15:30:00,43.34,43.37,43.21,43.29,1573739.0,37.2471,37.2729,37.1354,37.2042,1573739.0
2019-05-07 09:30:00,43.0,43.11,42.72,42.86,1383739.0,36.9549,37.0495,36.7143,36.8346,1383739.0
2019-05-07 10:00:00,42.86,42.94,42.76,42.94,834152.0,36.8346,36.9034,36.7487,36.9034,834152.0
2019-05-07 10:30:00,42.94,43.0,42.78,42.87,786256.0,36.9034,36.9549,36.7659,36.8432,786256.0
2019-05-07 11:00:00,42.86,42.94,42.77,42.83,544779.0,36.8346,36.9034,36.7573,36.8088,544779.0
2019-05-07 11:30:00,42.83,42.87,42.66,42.73,629145.0,36.8088,36.8432,36.6627,36.7229,629145.0
2019-05-07 12:00:00,42.72,42.81,42.67,42.8,558909.0,36.7143,36.7916,36.6713,36.7831,558909.0
2019-05-07 12:30:00,42.8,42.81,42.71,42.72,497581.0,36.7831,36.7916,36.7057,36.7143,497581.0
2019-05-07 13:00:00,42.72,42.75,42.55,42.61,636865.0,36.7143,36.7401,36.5682,36.6198,636865.0
2019-05-07 13:30:00,42.61,42.69,42.54,42.55,550651.0,36.6198,36.6885,36.5596,36.5682,550651.0
2019-05-07 14:00:00,42.55,42.69,42.52,42.53,681467.0,36.5682,36.6885,36.5424,36.551,681467.0
2019-05-07 14:30:00,42.54,42.63,42.38,42.59,872743.0,36.5596,36.637,36.4221,36.6026,872743.0
2019-05-07 15:00:00,42.58,42.61,42.46,42.51,801346.0,36.594,36.6198,36.4908,36.5338,801346.0
2019-05-07 15:30:00,42.51,42.79,42.37,42.76,2362678.0,36.5338,36.7745,36.4135,36.7487,2362678.0
2019-05-08 09:30:00,42.73,42.79,42.36,42.62,1394346.0,36.7229,36.7745,36.4049,36.6284,1394346.0
2019-05-08 10:00:00,42.62,42.72,42.52,42.69,794695.0,36.6284,36.7143,36.5424,36.6885,794695.0
2019-05-08 10:30:00,42.69,42.96,42.66,42.96,1034959.0,36.6885,36.9206,36.6627,36.9206,1034959.0
2019-05-08 11:00:00,42.95,42.96,42.7,42.83,1021604.0,36.912,36.9206,36.6971,36.8088,1021604.0
2019-05-08 11:30:00,42.83,42.85,42.61,42.81,537800.0,36.8088,36.826,36.6198,36.7916,537800.0
2019-05-08 12:00:00,42.81,42.82,42.67,42.75,427182.0,36.7916,36.8002,36.6713,36.7401,427182.0
2019-05-08 12:30:00,42.75,42.84,42.72,42.83,486668.0,36.7401,36.8174,36.7143,36.8088,486668.0
2019-05-08 13:00:00,42.83,42.89,42.69,42.69,436249.0,36.8088,36.8604,36.6885,36.6885,436249.0
2019-05-08 13:30:00,42.69,42.7,42.62,42.66,441652.0,36.6885,36.6971,36.6284,36.6627,441652.0
2019-05-08 14:00:00,42.65,42.69,42.57,42.64,352855.0,36.6541,36.6885,36.5854,36.6455,352855.0
2019-05-08 14:30:00,42.64,42.74,42.64,42.7,410153.0,36.6455,36.7315,36.6455,36.6971,410153.0
2019-05-08 15:00:00,42.71,42.8,42.65,42.79,555461.0,36.7057,36.7831,36.6541,36.7745,555461.0
2019-05-08 15:30:00,42.8,42.82,42.53,42.56,1464836.0,36.7831,36.8002,36.551,36.5768,1464836.0
2019-05-09 09:30:00,42.29,42.64,42.16,42.4,1819484.0,36.3447,36.6455,36.233,36.4393,1819484.0
2019-05-09 10:00:00,42.4,42.47,42.3,42.35,646307.0,36.4393,36.4994,36.3533,36.3963,646307.0
2019-05-09 10:30:00,42.35,42.43,42.19,42.21,798581.0,36.3963,36.4651,36.2588,36.276,798581.0
2019-05-09 11:00:00,42.2,42.35,42.18,42.29,685575.0,36.2674,36.3963,36.2502,36.3447,685575.0
2019-05-09 11:30:00,42.29,42.45,42.27,42.39,382781.0,36.3447,36.4823,36.3276,36.4307,382781.0
2019-05-09 12:00:00,42.4,42.58,42.26,42.58,667424.0,36.4393,36.594,36.319,36.594,667424.0
2019-05-09 12:30:00,42.58,42.81,42.57,42.74,743261.0,36.594,36.7916,36.5854,36.7315,743261.0
2019-05-09 13:00:00,42.73,42.81,42.65,42.72,399749.0,36.7229,36.7916,36.6541,36.7143,399749.0
2019-05-09 13:30:00,42.72,42.81,42.66,42.73,417793.0,36.7143,36.7916,36.6627,36.7229,417793.0
2019-05-09 14:00:00,42.73,42.82,42.66,42.79,393223.0,36.7229,36.8002,36.6627,36.7745,393223.0
2019-05-09 14:30:00,42.79,42.88,42.72,42.73,463955.0,36.7745,36.8518,36.7143,36.7229,463955.0
2019-05-09 15:00:00,42.73,42.79,42.65,42.79,443915.0,36.7229,36.7745,36.6541,36.7745,443915.0
2019-05-09 15:30:00,42.79,42.98,42.76,42.9,2080587.0,36.7745,36.9377,36.7487,36.869,2080587.0
2019-05-10 09:30:00,42.7,42.87,42.56,42.57,1073751.0,36.6971,36.8432,36.5768,36.5854,1073751.0
2019-05-10 10:00:00,42.58,42.64,42.47,42.55,943914.0,36.594,36.6455,36.4994,36.5682,943914.0
2019-05-10 10:30:00,42.55,42.55,42.22,42.39,1140642.0,36.5682,36.5682,36.2846,36.4307,1140642.0
2019-05-10 11:00:00,42.39,42.53,42.28,42.36,842831.0,36.4307,36.551,36.3362,36.4049,842831.0
2019-05-10 11:30:00,42.36,42.51,42.3,42.49,703796.0,36.4049,36.5338,36.3533,36.5166,703796.0
2019-05-10 12:00:00,42.5,42.68,42.48,42.68,846267.0,36.5252,36.6799,36.508,36.6799,846267.0
2019-05-10 12:30:00,42.67,42.78,42.63,42.68,497342.0,36.6713,36.7659,36.637,36.6799,497342.0
2019-05-10 13:00:00,42.68,42.83,42.64,42.76,687922.0,36.6799,36.8088,36.6455,36.7487,687922.0
2019-05-10 13:30:00,42.76,42.91,42.7,42.89,786026.0,36.7487,36.8776,36.6971,36.8604,786026.0
2019-05-10 14:00:00,42.89,42.97,42.85,42.97,397802.0,36.8604,36.9292,36.826,36.9292,397802.0
2019-05-10 14:30:00,42.97,43.06,42.92,43.0,417533.0,36.9292,37.0065,36.8862,36.9549,417533.0
2019-05-10 15:00:00,43.0,43.22,42.99,43.18,743574.0,36.9549,37.144,36.9463,37.1096,743574.0
2019-05-10 15:30:00,43.19,43.19,43.02,43.17,1594528.0,37.1182,37.1182,36.9721,37.101,1594528.0
2019-05-13 09:30:00,42.56,43.06,42.49,42.62,1663603.0,36.5768,37.0065,36.5166,36.6284,1663603.0
2019-05-13 10:00:00,42.61,42.76,42.52,42.64,1350384.0,36.6198,36.7487,36.5424,36.6455,1350384.0
2019-05-13 10:30:00,42.64,42.68,42.41,42.46,805640.0,36.6455,36.6799,36.4479,36.4908,805640.0
2019-05-13 11:00:00,42.45,42.46,42.14,42.21,863736.0,36.4823,36.4908,36.2158,36.276,863736.0
2019-05-13 11:30:00,42.22,42.44,42.19,42.43,595537.0,36.2846,36.4737,36.2588,36.4651,595537.0
2019-05-13 12:00:00,42.43,42.48,42.36,42.41,504918.0,36.4651,36.508,36.4049,36.4479,504918.0
2019-05-13 12:30:00,42.41,42.56,42.36,42.39,888566.0,36.4479,36.5768,36.4049,36.4307,888566.0
2019-05-13 13:00:00,42.39,42.42,42.28,42.31,416395.0,36.4307,36.4565,36.3362,36.3619,416395.0
2019-05-13 13:30:00,42.31,42.51,42.31,42.49,528930.0,36.3619,36.5338,36.3619,36.5166,528930.0
2019-05-13 14:00:00,42.49,42.56,42.35,42.44,990720.0,36.5166,36.5768,36.3963,36.4737,990720.0
2019-05-13 14:30:00,42.44,42.55,42.35,42.53,872787.0,36.4737,36.5682,36.3963,36.551,872787.0
2019-05-13 15:00:00,42.54,42.59,42.3,42.31,855189.0,36.5596,36.6026,36.3533,36.3619,855189.0
2019-05-13 15:30:00,42.3,42.36,42.23,42.28,2067964.0,36.3533,36.4049,36.2932,36.3362,2067964.0
2019-05-14 09:30:00,42.29,42.8,42.27,42.78,1306732.0,36.3447,36.7831,36.3276,36.7659,1306732.0
2019-05-14 10:00:00,42.79,43.06,42.72,42.99,1372962.0,36.7745,37.0065,36.7143,36.9463,1372962.0
2019-05-14 10:30:00,42.99,43.11,42.94,43.09,785634.0,36.9463,37.0495,36.9034,37.0323,785634.0
2019-05-14 11:00:00,43.09,43.17,42.96,43.11,1288720.0,37.0323,37.101,36.9206,37.0495,1288720.0
2019-05-14 11:30:00,43.1,43.31,43.1,43.23,1081337.0,37.0409,37.2214,37.0409,37.1526,1081337.0
2019-05-14 12:00:00,43.23,43.29,43.13,43.16,538911.0,37.1526,37.2042,37.0667,37.0924,538911.0
2019-05-14 12:30:00,43.16,43.29,43.15,43.23,532508.0,37.0924,37.2042,37.0838,37.1526,532508.0
2019-05-14 13:00:00,43.23,43.32,43.22,43.32,601520.0,37.1526,37.2299,37.144,37.2299,601520.0
2019-05-14 13:30:00,43.32,43.39,43.31,43.35,738030.0,37.2299,37.2901,37.2214,37.2557,738030.0
2019-05-14 14:00:00,43.34,43.37,43.19,43.33,941280.0,37.2471,37.2729,37.1182,37.2385,941280.0
2019-05-14 14:30:00,43.33,43.34,43.11,43.19,634471.0,37.2385,37.2471,37.0495,37.1182,634471.0
2019-05-14 15:00:00,43.18,43.26,43.16,43.16,621454.0,37.1096,37.1784,37.0924,37.0924,621454.0
2019-05-14 15:30:00,43.15,43.15,42.87,42.91,1471920.0,37.0838,37.0838,36.8432,36.8776,1471920.0
2019-05-15 09:30:00,42.75,42.75,42.56,42.6,1968524.0,36.7401,36.7401,36.5768,36.6112,1968524.0
2019-05-15 10:00:00,42.6,42.92,42.48,42.73,3291688.0,36.6112,36.8862,36.508,36.7229,3291688.0
2019-05-15 10:30:00,42.72,42.77,42.65,42.73,1399544.0,36.7143,36.7573,36.6541,36.7229,1399544.0
2019-05-15 11:00:00,42.74,42.74,42.64,42.68,2605925.0,36.7315,36.7315,36.6455,36.6799,2605925.0
2019-05-15 11:30:00,42.68,42.7,42.48,42.56,2461628.0,36.6799,36.6971,36.508,36.5768,2461628.0
2019-05-15 12:00:00,42.57,42.6,42.36,42.44,2152458.0,36.5854,36.6112,36.4049,36.4737,2152458.0
2019-05-15 12:30:00,42.44,42.45,42.15,42.26,2368723.0,36.4737,36.4823,36.2244,36.319,2368723.0
2019-05-15 13:00:00,42.26,42.33,42.17,42.3,1181544.0,36.319,36.3791,36.2416,36.3533,1181544.0
2019-05-15 13:30:00,42.31,42.54,42.26,42.41,1120724.0,36.3619,36.5596,36.319,36.4479,1120724.0
2019-05-15 14:00:00,42.4,42.6,42.37,42.47,6606992.0,36.4393,36.6112,36.4135,36.4994,6606992.0
2019-05-15 14:30:00,42.47,42.59,42.43,42.5,1168611.0,36.4994,36.6026,36.4651,36.5252,1168611.0
2019-05-15 15:00:00,42.5,42.6,42.47,42.58,1209320.0,36.5252,36.6112,36.4994,36.594,1209320.0
2019-05-15 15:30:00,42.58,42.58,42.45,42.49,3610354.0,36.594,36.594,36.4823,36.5166,3610354.0
2019-05-16 09:30:00,42.57,42.89,42.41,42.85,1948219.0,36.5854,36.8604,36.4479,36.826,1948219.0
2019-05-16 10:00:00,42.85,43.01,42.8,42.94,1268476.0,36.826,36.9635,36.7831,36.9034,1268476.0
2019-05-16 10:30:00,42.94,43.02,42.91,43.0,1331382.0,36.9034,36.9721,36.8776,36.9549,1331382.0
2019-05-16 11:00:00,43.0,43.0,42.81,42.91,1307467.0,36.9549,36.9549,36.7916,36.8776,1307467.0
2019-05-16 11:30:00,42.91,43.0,42.89,42.96,791092.0,36.8776,36.9549,36.8604,36.9206,791092.0
2019-05-16 12:00:00,42.96,43.01,42.88,42.98,461789.0,36.9206,36.9635,36.8518,36.9377,461789.0
2019-05-16 12:30:00,42.98,43.06,42.94,43.05,465730.0,36.9377,37.0065,36.9034,36.9979,465730.0
2019-05-16 13:00:00,43.05,43.15,42.98,43.15,603638.0,36.9979,37.0838,36.9377,37.0838,603638.0
2019-05-16 13:30:00,43.14,43.16,43.0,43.09,567174.0,37.0753,37.0924,36.9549,37.0323,567174.0
2019-05-16 14:00:00,43.09,43.26,43.06,43.26,545250.0,37.0323,37.1784,37.0065,37.1784,545250.0
2019-05-16 14:30:00,43.26,43.3,43.21,43.27,519167.0,37.1784,37.2128,37.1354,37.187,519167.0
2019-05-16 15:00:00,43.26,43.27,43.13,43.22,841734.0,37.1784,37.187,37.0667,37.144,841734.0
2019-05-16 15:30:00,43.22,43.23,43.04,43.19,2102985.0,37.144,37.1526,36.9893,37.1182,2102985.0
2019-05-17 09:30:00,43.02,43.4,43.02,43.3,1764773.0,36.9721,37.2987,36.9721,37.2128,1764773.0
2019-05-17 10:00:00,43.28,43.64,43.23,43.54,1036482.0,37.1956,37.505,37.1526,37.419,1036482.0
2019-05-17 10:30:00,43.54,43.66,43.43,43.58,770554.0,37.419,37.5222,37.3245,37.4534,770554.0
2019-05-17 11:00:00,43.59,43.71,43.58,43.68,614768.0,37.462,37.5651,37.4534,37.5393,614768.0
2019-05-17 11:30:00,43.68,43.7,43.49,43.53,700767.0,37.5393,37.5565,37.376,37.4104,700767.0
2019-05-17 12:00:00,43.53,43.6,43.41,43.54,506751.0,37.4104,37.4706,37.3073,37.419,506751.0
2019-05-17 12:30:00,43.54,43.64,43.52,43.59,464728.0,37.419,37.505,37.4018,37.462,464728.0
2019-05-17 13:00:00,43.59,43.71,43.52,43.66,791430.0,37.462,37.5651,37.4018,37.5222,791430.0
2019-05-17 13:30:00,43.66,43.73,43.61,43.66,465745.0,37.5222,37.5823,37.4792,37.5222,465745.0
2019-05-17 14:00:00,43.65,43.79,43.63,43.79,670569.0,37.5136,37.6339,37.4964,37.6339,670569.0
2019-05-17 14:30:00,43.78,43.81,43.68,43.7,681859.0,37.6253,37.6511,37.5393,37.5565,681859.0
2019-05-17 15:00:00,43.7,43.71,43.47,43.57,833319.0,37.5565,37.5651,37.3589,37.4448,833319.0
2019-05-17 15:30:00,43.57,43.61,43.5,43.54,1589345.0,37.4448,37.4792,37.3846,37.419,1589345.0
2019-05-20 09:30:00,43.38,43.38,42.41,42.63,1787246.0,37.2815,37.2815,36.4479,36.637,1787246.0
2019-05-20 10:00:00,42.62,42.8,42.49,42.75,865637.0,36.6284,36.7831,36.5166,36.7401,865637.0
2019-05-20 10:30:00,42.75,42.84,42.63,42.75,651741.0,36.7401,36.8174,36.637,36.7401,651741.0
2019-05-20 11:00:00,42.76,42.79,42.6,42.73,602616.0,36.7487,36.7745,36.6112,36.7229,602616.0
2019-05-20 11:30:00,42.73,42.83,42.63,42.67,559454.0,36.7229,36.8088,36.637,36.6713,559454.0
2019-05-20 12:00:00,42.67,42.89,42.65,42.84,626992.0,36.6713,36.8604,36.6541,36.8174,626992.0
2019-05-20 12:30:00,42.84,42.87,42.7,42.72,673764.0,36.8174,36.8432,36.6971,36.7143,673764.0
2019-05-20 13:00:00,42.72,42.87,42.68,42.85,746982.0,36.7143,36.8432,36.6799,36.826,746982.0
2019-05-20 13:30:00,42.84,42.9,42.8,42.86,479809.0,36.8174,36.869,36.7831,36.8346,479809.0
2019-05-20 14:00:00,42.86,42.88,42.83,42.87,281052.0,36.8346,36.8518,36.8088,36.8432,281052.0
2019-05-20 14:30:00,42.88,43.01,42.83,42.9,1024586.0,36.8518,36.9635,36.8088,36.869,1024586.0
2019-05-20 15:00:00,42.89,42.92,42.77,42.84,776365.0,36.8604,36.8862,36.7573,36.8174,776365.0
2019-05-20 15:30:00,42.84,42.89,42.78,42.78,1744286.0,36.8174,36.8604,36.7659,36.7659,1744286.0
2019-05-21 09:30:00,43.06,43.14,42.68,42.93,1022797.0,37.0065,37.0753,36.6799,36.8948,1022797.0
2019-05-21 10:00:00,42.93,42.94,42.68,42.77,871534.0,36.8948,36.9034,36.6799,36.7573,871534.0
2019-05-21 10:30:00,42.77,42.98,42.73,42.91,1237441.0,36.7573,36.9377,36.7229,36.8776,1237441.0
2019-05-21 11:00:00,42.92,42.92,42.8,42.85,795100.0,36.8862,36.8862,36.7831,36.826,795100.0
2019-05-21 11:30:00,42.86,42.97,42.8,42.92,613898.0,36.8346,36.9292,36.7831,36.8862,613898.0
2019-05-21 12:00:00,42.93,43.08,42.92,43.07,415767.0,36.8948,37.0237,36.8862,37.0151,415767.0
2019-05-21 12:30:00,43.07,43.17,43.07,43.16,849818.0,37.0151,37.101,37.0151,37.0924,849818.0
2019-05-21 13:00:00,43.16,43.2,43.09,43.1,686638.0,37.0924,37.1268,37.0323,37.0409,686638.0
2019-05-21 13:30:00,43.1,43.21,43.1,43.18,328169.0,37.0409,37.1354,37.0409,37.1096,328169.0
2019-05-21 14:00:00,43.19,43.2,43.11,43.2,498199.0,37.1182,37.1268,37.0495,37.1268,498199.0
2019-05-21 14:30:00,43.2,43.26,43.15,43.16,551384.0,37.1268,37.1784,37.0838,37.0924,551384.0
2019-05-21 15:00:00,43.16,43.22,43.15,43.2,702568.0,37.0924,37.144,37.0838,37.1268,702568.0
2019-05-21 15:30:00,43.2,43.31,43.18,43.29,2179347.0,37.1268,37.2214,37.1096,37.2042,2179347.0
2019-05-22 09:30:00,43.26,43.35,43.15,43.2,868058.0,37.1784,37.2557,37.0838,37.1268,868058.0
2019-05-22 10:00:00,43.2,43.5,43.18,43.2,924013.0,37.1268,37.3846,37.1096,37.1268,924013.0
2019-05-22 10:30:00,43.19,43.31,43.19,43.23,738799.0,37.1182,37.2214,37.1182,37.1526,738799.0
2019-05-22 11:00:00,43.23,43.31,43.2,43.28,776012.0,37.1526,37.2214,37.1268,37.1956,776012.0
2019-05-22 11:30:00,43.29,43.33,43.19,43.26,566812.0,37.2042,37.2385,37.1182,37.1784,566812.0
2019-05-22 12:00:00,43.26,43.31,43.2,43.23,399441.0,37.1784,37.2214,37.1268,37.1526,399441.0
2019-05-22 12:30:00,43.23,43.24,43.11,43.18,535073.0,37.1526,37.1612,37.0495,37.1096,535073.0
2019-05-22 13:00:00,43.17,43.18,43.09,43.12,382049.0,37.101,37.1096,37.0323,37.0581,382049.0
2019-05-22 13:30:00,43.12,43.26,43.08,43.23,486744.0,37.0581,37.1784,37.0237,37.1526,486744.0
2019-05-22 14:00:00,43.24,43.27,43.16,43.24,475259.0,37.1612,37.187,37.0924,37.1612,475259.0
2019-05-22 14:30:00,43.25,43.3,43.22,43.28,412204.0,37.1698,37.2128,37.144,37.1956,412204.0
2019-05-22 15:00:00,43.28,43.32,43.23,43.29,365109.0,37.1956,37.2299,37.1526,37.2042,365109.0
2019-05-22 15:30:00,43.29,43.34,43.26,43.33,1801243.0,37.2042,37.2471,37.1784,37.2385,1801243.0
2019-05-23 09:30:00,43.0,43.1,42.87,43.04,1109109.0,36.9549,37.0409,36.8432,36.9893,1109109.0
2019-05-23 10:00:00,43.04,43.15,42.94,43.05,798988.0,36.9893,37.0838,36.9034,36.9979,798988.0
2019-05-23 10:30:00,43.05,43.09,42.99,43.02,790557.0,36.9979,37.0323,36.9463,36.9721,790557.0
2019-05-23 11:00:00,43.03,43.05,42.89,42.98,661032.0,36.9807,36.9979,36.8604,36.9377,661032.0
2019-05-23 11:30:00,42.98,43.03,42.81,42.82,765899.0,36.9377,36.9807,36.7916,36.8002,765899.0
2019-05-23 12:00:00,42.82,42.96,42.79,42.84,591034.0,36.8002,36.9206,36.7745,36.8174,591034.0
2019-05-23 12:30:00,42.85,42.87,42.51,42.54,1105297.0,36.826,36.8432,36.5338,36.5596,1105297.0
2019-05-23 13:00:00,42.53,42.66,42.5,42.64,783071.0,36.551,36.6627,36.5252,36.6455,783071.0
2019-05-23 13:30:00,42.63,42.66,42.51,42.55,582635.0,36.637,36.6627,36.5338,36.5682,582635.0
2019-05-23 14:00:00,42.55,42.65,42.54,42.59,403863.0,36.5682,36.6541,36.5596,36.6026,403863.0
2019-05-23 14:30:00,42.6,42.64,42.54,42.62,487652.0,36.6112,36.6455,36.5596,36.6284,487652.0
2019-05-23 15:00:00,42.62,42.86,42.58,42.82,623799.0,36.6284,36.8346,36.594,36.8002,623799.0
2019-05-23 15:30:00,42.82,42.85,42.67,42.73,1702158.0,36.8002,36.826,36.6713,36.7229,1702158.0
2019-05-24 09:30:00,42.81,43.06,42.72,42.86,1288270.0,36.7916,37.0065,36.7143,36.8346,1288270.0
2019-05-24 10:00:00,42.86,42.98,42.75,42.93,585108.0,36.8346,36.9377,36.7401,36.8948,585108.0
2019-05-24 10:30:00,42.93,42.94,42.7,42.7,568766.0,36.8948,36.9034,36.6971,36.6971,568766.0
2019-05-24 11:00:00,42.71,42.87,42.7,42.86,492214.0,36.7057,36.8432,36.6971,36.8346,492214.0
2019-05-24 11:30:00,42.86,42.95,42.82,42.89,381965.0,36.8346,36.912,36.8002,36.8604,381965.0
2019-05-24 12:00:00,42.89,42.89,42.76,42.8,386529.0,36.8604,36.8604,36.7487,36.7831,386529.0
2019-05-24 12:30:00,42.81,42.92,42.8,42.9,386342.0,36.7916,36.8862,36.7831,36.869,386342.0
2019-05-24 13:00:00,42.9,42.94,42.78,42.8,325647.0,36.869,36.9034,36.7659,36.7831,325647.0
2019-05-24 13:30:00,42.8,42.85,42.74,42.76,247830.0,36.7831,36.826,36.7315,36.7487,247830.0
2019-05-24 14:00:00,42.75,42.76,42.65,42.72,416983.0,36.7401,36.7487,36.6541,36.7143,416983.0
2019-05-24 14:30:00,42.71,42.74,42.67,42.71,251413.0,36.7057,36.7315,36.6713,36.7057,251413.0
2019-05-24 15:00:00,42.7,42.74,42.66,42.72,615569.0,36.6971,36.7315,36.6627,36.7143,615569.0
2019-05-24 15:30:00,42.72,42.75,42.63,42.67,941780.0,36.7143,36.7401,36.637,36.6713,941780.0
2019-05-28 09:30:00,42.83,43.03,42.7,42.86,1091180.0,36.8088,36.9807,36.6971,36.8346,1091180.0
2019-05-28 10:00:00,42.85,42.94,42.83,42.87,508244.0,36.826,36.9034,36.8088,36.8432,508244.0
2019-05-28 10:30:00,42.87,42.89,42.64,42.73,750370.0,36.8432,36.8604,36.6455,36.7229,750370.0
2019-05-28 11:00:00,42.72,42.81,42.63,42.63,459649.0,36.7143,36.7916,36.637,36.637,459649.0
2019-05-28 11:30:00,42.63,42.85,42.63,42.83,709621.0,36.637,36.826,36.637,36.8088,709621.0
2019-05-28 12:00:00,42.83,42.9,42.81,42.86,509103.0,36.8088,36.869,36.7916,36.8346,509103.0
2019-05-28 12:30:00,42.85,42.89,42.79,42.8,409537.0,36.826,36.8604,36.7745,36.7831,409537.0
2019-05-28 13:00:00,42.79,42.84,42.78,42.82,369813.0,36.7745,36.8174,36.7659,36.8002,369813.0
2019-05-28 13:30:00,42.82,42.98,42.82,42.98,358387.0,36.8002,36.9377,36.8002,36.9377,358387.0
2019-05-28 14:00:00,42.97,42.98,42.84,42.84,1050100.0,36.9292,36.9377,36.8174,36.8174,1050100.0
2019-05-28 14:30:00,42.84,42.84,42.7,42.75,642809.0,36.8174,36.8174,36.6971,36.7401,642809.0
2019-05-28 15:00:00,42.74,42.75,42.63,42.64,481372.0,36.7315,36.7401,36.637,36.6455,481372.0
2019-05-28 15:30:00,42.64,42.65,42.42,42.46,2176476.0,36.6455,36.6541,36.4565,36.4908,2176476.0
2019-05-29 09:30:00,42.24,42.37,42.02,42.1,1286511.0,36.3018,36.4135,36.1127,36.1815,1286511.0
2019-05-29 10:00:00,42.09,42.14,41.89,42.12,1844489.0,36.1729,36.2158,36.001,36.1986,1844489.0
2019-05-29 10:30:00,42.12,42.22,42.04,42.2,624083.0,36.1986,36.2846,36.1299,36.2674,624083.0
2019-05-29 11:00:00,42.2,42.3,42.09,42.15,917802.0,36.2674,36.3533,36.1729,36.2244,917802.0
2019-05-29 11:30:00,42.15,42.19,41.97,42.07,505473.0,36.2244,36.2588,36.0697,36.1557,505473.0
2019-05-29 12:00:00,42.07,42.23,42.05,42.21,519047.0,36.1557,36.2932,36.1385,36.276,519047.0
2019-05-29 12:30:00,42.2,42.21,42.03,42.05,850825.0,36.2674,36.276,36.1213,36.1385,850825.0
2019-05-29 13:00:00,42.05,42.15,41.98,42.08,1202030.0,36.1385,36.2244,36.0783,36.1643,1202030.0
2019-05-29 13:30:00,42.07,42.17,42.05,42.1,598356.0,36.1557,36.2416,36.1385,36.1815,598356.0
2019-05-29 14:00:00,42.09,42.11,41.93,41.95,812371.0,36.1729,36.1901,36.0354,36.0525,812371.0
2019-05-29 14:30:00,41.94,41.95,41.74,41.89,842607.0,36.044,36.0525,35.8721,36.001,842607.0
2019-05-29 15:00:00,41.89,41.89,41.77,41.83,959074.0,36.001,36.001,35.8979,35.9494,959074.0
2019-05-29 15:30:00,41.83,41.98,41.81,41.91,2691305.0,35.9494,36.0783,35.9322,36.0182,2691305.0
2019-05-30 09:30:00,42.23,42.24,41.53,41.75,4505628.0,36.2932,36.3018,35.6916,35.8807,4505628.0
2019-05-30 10:00:00,41.75,41.97,41.74,41.9,1930988.0,35.8807,36.0697,35.8721,36.0096,1930988.0
2019-05-30 10:30:00,41.91,41.92,41.48,41.64,1540728.0,36.0182,36.0268,35.6486,35.7861,1540728.0
2019-05-30 11:00:00,41.63,41.92,41.6,41.88,1034681.0,35.7775,36.0268,35.7518,35.9924,1034681.0
2019-05-30 11:30:00,41.88,41.89,41.73,41.87,869809.0,35.9924,36.001,35.8635,35.9838,869809.0
2019-05-30 12:00:00,41.87,41.89,41.79,41.82,653524.0,35.9838,36.001,35.915,35.9408,653524.0
2019-05-30 12:30:00,41.82,41.92,41.77,41.89,535965.0,35.9408,36.0268,35.8979,36.001,535965.0
2019-05-30 13:00:00,41.89,41.96,41.87,41.89,534466.0,36.001,36.0611,35.9838,36.001,534466.0
2019-05-30 13:30:00,41.89,41.89,41.52,41.66,1268846.0,36.001,36.001,35.683,35.8033,1268846.0
2019-05-30 14:00:00,41.66,41.7,41.49,41.55,863921.0,35.8033,35.8377,35.6572,35.7088,863921.0
2019-05-30 14:30:00,41.56,41.62,41.49,41.58,891984.0,35.7174,35.7689,35.6572,35.7346,891984.0
2019-05-30 15:00:00,41.58,41.64,41.42,41.6,1241347.0,35.7346,35.7861,35.5971,35.7518,1241347.0
2019-05-30 15:30:00,41.61,41.76,41.58,41.73,1848379.0,35.7603,35.8893,35.7346,35.8635,1848379.0
2019-05-31 09:30:00,41.39,41.48,40.86,40.93,2058044.0,35.5713,35.6486,35.1158,35.1759,2058044.0
2019-05-31 10:00:00,40.93,41.1,40.82,40.83,1473423.0,35.1759,35.322,35.0814,35.09,1473423.0
2019-05-31 10:30:00,40.84,41.02,40.76,41.01,1934866.0,35.0986,35.2533,35.0298,35.2447,1934866.0
2019-05-31 11:00:00,41.01,41.25,40.99,41.22,1441618.0,35.2447,35.451,35.2275,35.4252,1441618.0
2019-05-31 11:30:00,41.22,41.26,41.05,41.15,1099289.0,35.4252,35.4595,35.2791,35.365,1099289.0
2019-05-31 12:00:00,41.15,41.22,41.14,41.18,731711.0,35.365,35.4252,35.3564,35.3908,731711.0
2019-05-31 12:30:00,41.18,41.18,41.02,41.06,879085.0,35.3908,35.3908,35.2533,35.2877,879085.0
2019-05-31 13:00:00,41.07,41.16,41.06,41.13,580842.0,35.2963,35.3736,35.2877,35.3478,580842.0
2019-05-31 13:30:00,41.13,41.17,41.08,41.16,696525.0,35.3478,35.3822,35.3049,35.3736,696525.0
2019-05-31 14:00:00,41.16,41.19,40.97,41.05,903924.0,35.3736,35.3994,35.2103,35.2791,903924.0
2019-05-31 14:30:00,41.05,41.14,40.98,41.11,841879.0,35.2791,35.3564,35.2189,35.3306,841879.0
2019-05-31 15:00:00,41.1,41.12,41.0,41.09,924538.0,35.322,35.3392,35.2361,35.3134,924538.0
2019-05-31 15:30:00,41.08,41.17,40.99,40.99,3330249.0,35.3049,35.3822,35.2275,35.2275,3330249.0
2019-06-03 09:30:00,41.03,41.23,40.9,40.98,1679518.0,35.2619,35.4338,35.1502,35.2189,1679518.0
2019-06-03 10:00:00,40.97,41.08,40.76,41.05,1614382.0,35.2103,35.3049,35.0298,35.2791,1614382.0
2019-06-03 10:30:00,41.05,41.14,40.92,41.0,976040.0,35.2791,35.3564,35.1673,35.2361,976040.0
2019-06-03 11:00:00,41.0,41.01,40.84,40.98,791020.0,35.2361,35.2447,35.0986,35.2189,791020.0
2019-06-03 11:30:00,40.98,41.12,40.88,40.9,933644.0,35.2189,35.3392,35.133,35.1502,933644.0
2019-06-03 12:00:00,40.89,40.91,40.68,40.72,643389.0,35.1416,35.1588,34.9611,34.9955,643389.0
2019-06-03 12:30:00,40.73,40.97,40.69,40.92,669591.0,35.0041,35.2103,34.9697,35.1673,669591.0
2019-06-03 13:00:00,40.92,41.26,40.87,41.13,1699825.0,35.1673,35.4595,35.1244,35.3478,1699825.0
2019-06-03 13:30:00,41.12,41.14,40.96,41.03,917859.0,35.3392,35.3564,35.2017,35.2619,917859.0
2019-06-03 14:00:00,41.04,41.15,41.0,41.09,784378.0,35.2705,35.365,35.2361,35.3134,784378.0
2019-06-03 14:30:00,41.09,41.16,40.98,41.05,765686.0,35.3134,35.3736,35.2189,35.2791,765686.0
2019-06-03 15:00:00,41.05,41.11,40.93,41.01,1028330.0,35.2791,35.3306,35.1759,35.2447,1028330.0
2019-06-03 15:30:00,41.01,41.06,40.9,40.96,3201789.0,35.2447,35.2877,35.1502,35.2017,3201789.0
2019-06-04 09:30:00,41.45,41.49,41.25,41.3,1534910.0,35.6228,35.6572,35.451,35.4939,1534910.0
2019-06-04 10:00:00,41.3,41.56,41.25,41.54,1338909.0,35.4939,35.7174,35.451,35.7002,1338909.0
2019-06-04 10:30:00,41.53,41.77,41.52,41.75,1262136.0,35.6916,35.8979,35.683,35.8807,1262136.0
2019-06-04 11:00:00,41.74,41.87,41.62,41.65,1851003.0,35.8721,35.9838,35.7689,35.7947,1851003.0
2019-06-04 11:30:00,41.65,41.76,41.61,41.65,784885.0,35.7947,35.8893,35.7603,35.7947,784885.0
2019-06-04 12:00:00,41.65,41.67,41.4,41.41,746306.0,35.7947,35.8119,35.5799,35.5885,746306.0
2019-06-04 12:30:00,41.42,41.56,41.37,41.48,1333749.0,35.5971,35.7174,35.5541,35.6486,1333749.0
2019-06-04 13:00:00,41.48,41.52,41.4,41.44,770980.0,35.6486,35.683,35.5799,35.6142,770980.0
2019-06-04 13:30:00,41.45,41.52,41.38,41.44,503826.0,35.6228,35.683,35.5627,35.6142,503826.0
2019-06-04 14:00:00,41.44,41.45,41.34,41.43,786510.0,35.6142,35.6228,35.5283,35.6057,786510.0
2019-06-04 14:30:00,41.42,41.45,41.37,41.37,1198003.0,35.5971,35.6228,35.5541,35.5541,1198003.0
2019-06-04 15:00:00,41.38,41.52,41.38,41.44,780343.0,35.5627,35.683,35.5627,35.6142,780343.0
2019-06-04 15:30:00,41.44,41.46,41.38,41.4,3269150.0,35.6142,35.6314,35.5627,35.5799,3269150.0
2019-06-05 09:30:00,41.76,41.79,41.43,41.48,1524358.0,35.8893,35.915,35.6057,35.6486,1524358.0
2019-06-05 10:00:00,41.49,41.6,41.42,41.44,1349258.0,35.6572,35.7518,35.5971,35.6142,1349258.0
2019-06-05 10:30:00,41.44,41.49,41.3,41.37,1001943.0,35.6142,35.6572,35.4939,35.5541,1001943.0
2019-06-05 11:00:00,41.37,41.5,41.3,41.4,1870948.0,35.5541,35.6658,35.4939,35.5799,1870948.0
2019-06-05 11:30:00,41.4,41.43,41.29,41.41,1011105.0,35.5799,35.6057,35.4853,35.5885,1011105.0
2019-06-05 12:00:00,41.42,41.45,41.35,41.41,607897.0,35.5971,35.6228,35.5369,35.5885,607897.0
2019-06-05 12:30:00,41.41,41.41,41.34,41.34,1114537.0,35.5885,35.5885,35.5283,35.5283,1114537.0
2019-06-05 13:00:00,41.34,41.42,41.34,41.4,1445489.0,35.5283,35.5971,35.5283,35.5799,1445489.0
2019-06-05 13:30:00,41.4,41.41,41.34,41.38,957323.0,35.5799,35.5885,35.5283,35.5627,957323.0
2019-06-05 14:00:00,41.38,41.38,41.31,41.32,1001733.0,35.5627,35.5627,35.5025,35.5111,1001733.0
2019-06-05 14:30:00,41.32,41.36,41.27,41.33,665978.0,35.5111,35.5455,35.4681,35.5197,665978.0
2019-06-05 15:00:00,41.32,41.33,41.24,41.29,818614.0,35.5111,35.5197,35.4424,35.4853,818614.0
2019-06-05 15:30:00,41.29,41.33,41.22,41.3,3294359.0,35.4853,35.5197,35.4252,35.4939,3294359.0
2019-06-06 09:30:00,41.3,41.35,40.99,40.99,1463391.0,35.4939,35.5369,35.2275,35.2275,1463391.0
2019-06-06 10:00:00,40.99,41.08,40.97,41.02,993580.0,35.2275,35.3049,35.2103,35.2533,993580.0
2019-06-06 10:30:00,41.03,41.11,40.98,41.01,1657128.0,35.2619,35.3306,35.2189,35.2447,1657128.0
2019-06-06 11:00:00,41.01,41.09,40.99,41.07,1726884.0,35.2447,35.3134,35.2275,35.2963,1726884.0
2019-06-06 11:30:00,41.07,41.11,40.9,40.93,1751002.0,35.2963,35.3306,35.1502,35.1759,1751002.0
2019-06-06 12:00:00,40.92,40.93,40.81,40.9,2101374.0,35.1673,35.1759,35.0728,35.1502,2101374.0
2019-06-06 12:30:00,40.9,40.94,40.84,40.88,973035.0,35.1502,35.1845,35.0986,35.133,973035.0
2019-06-06 13:00:00,40.88,40.97,40.88,40.95,845199.0,35.133,35.2103,35.133,35.1931,845199.0
2019-06-06 13:30:00,40.95,41.01,40.94,40.98,862593.0,35.1931,35.2447,35.1845,35.2189,862593.0
2019-06-06 14:00:00,40.98,41.03,40.93,41.02,784319.0,35.2189,35.2619,35.1759,35.2533,784319.0
2019-06-06 14:30:00,41.03,41.09,40.97,41.05,1978974.0,35.2619,35.3134,35.2103,35.2791,1978974.0
2019-06-06 15:00:00,41.04,41.13,40.99,41.12,1745256.0,35.2705,35.3478,35.2275,35.3392,1745256.0
2019-06-06 15:30:00,41.12,41.16,41.08,41.14,3844354.0,35.3392,35.3736,35.3049,35.3564,3844354.0
2019-06-07 09:30:00,41.35,41.43,41.1,41.35,1911218.0,35.5369,35.6057,35.322,35.5369,1911218.0
2019-06-07 10:00:00,41.35,41.46,41.28,41.41,1563466.0,35.5369,35.6314,35.4767,35.5885,1563466.0
2019-06-07 10:30:00,41.41,41.56,41.4,41.51,3159796.0,35.5885,35.7174,35.5799,35.6744,3159796.0
2019-06-07 11:00:00,41.52,41.53,41.42,41.5,1545469.0,35.683,35.6916,35.5971,35.6658,1545469.0
2019-06-07 11:30:00,41.5,41.51,41.45,41.5,898141.0,35.6658,35.6744,35.6228,35.6658,898141.0
2019-06-07 12:00:00,41.49,41.52,41.45,41.52,1244379.0,35.6572,35.683,35.6228,35.683,1244379.0
2019-06-07 12:30:00,41.52,41.54,41.44,41.52,1958412.0,35.683,35.7002,35.6142,35.683,1958412.0
2019-06-07 13:00:00,41.52,41.59,41.47,41.52,2059440.0,35.683,35.7432,35.64,35.683,2059440.0
2019-06-07 13:30:00,41.52,41.55,41.45,41.55,3971947.0,35.683,35.7088,35.6228,35.7088,3971947.0
2019-06-07 14:00:00,41.55,41.55,41.43,41.48,1547481.0,35.7088,35.7088,35.6057,35.6486,1547481.0
2019-06-07 14:30:00,41.48,41.51,41.43,41.49,1100187.0,35.6486,35.6744,35.6057,35.6572,1100187.0
2019-06-07 15:00:00,41.48,41.51,41.46,41.5,1382259.0,35.6486,35.6744,35.6314,35.6658,1382259.0
2019-06-07 15:30:00,41.5,41.56,41.45,41.47,5818502.0,35.6658,35.7174,35.6228,35.64,5818502.0
2019-06-10 09:30:00,41.48,41.63,41.34,41.47,2102282.0,35.6486,35.7775,35.5283,35.64,2102282.0
2019-06-10 10:00:00,41.46,41.47,41.23,41.24,1062469.0,35.6314,35.64,35.4338,35.4424,1062469.0
2019-06-10 10:30:00,41.24,41.27,41.12,41.13,1224983.0,35.4424,35.4681,35.3392,35.3478,1224983.0
2019-06-10 11:00:00,41.14,41.3,41.13,41.28,656814.0,35.3564,35.4939,35.3478,35.4767,656814.0
2019-06-10 11:30:00,41.29,41.38,41.27,41.37,1035073.0,35.4853,35.5627,35.4681,35.5541,1035073.0
2019-06-10 12:00:00,41.37,41.47,41.36,41.41,956341.0,35.5541,35.64,35.5455,35.5885,956341.0
2019-06-10 12:30:00,41.41,41.43,41.31,41.35,445279.0,35.5885,35.6057,35.5025,35.5369,445279.0
2019-06-10 13:00:00,41.36,41.39,41.28,41.33,436821.0,35.5455,35.5713,35.4767,35.5197,436821.0
2019-06-10 13:30:00,41.33,41.36,41.21,41.23,606572.0,35.5197,35.5455,35.4166,35.4338,606572.0
2019-06-10 14:00:00,41.23,41.23,41.14,41.16,871139.0,35.4338,35.4338,35.3564,35.3736,871139.0
2019-06-10 14:30:00,41.16,41.23,41.15,41.22,955910.0,35.3736,35.4338,35.365,35.4252,955910.0
2019-06-10 15:00:00,41.23,41.35,41.22,41.27,891586.0,35.4338,35.5369,35.4252,35.4681,891586.0
2019-06-10 15:30:00,41.28,41.38,41.26,41.3,2463503.0,35.4767,35.5627,35.4595,35.4939,2463503.0
2019-06-11 09:30:00,41.57,41.81,41.12,41.18,1609710.0,35.726,35.9322,35.3392,35.3908,1609710.0
2019-06-11 10:00:00,41.19,41.3,41.03,41.24,1098667.0,35.3994,35.4939,35.2619,35.4424,1098667.0
2019-06-11 10:30:00,41.25,41.43,41.24,41.32,1011640.0,35.451,35.6057,35.4424,35.5111,1011640.0
2019-06-11 11:00:00,41.32,41.46,41.29,41.37,873273.0,35.5111,35.6314,35.4853,35.5541,873273.0
2019-06-11 11:30:00,41.37,41.46,41.33,41.38,1279501.0,35.5541,35.6314,35.5197,35.5627,1279501.0
2019-06-11 12:00:00,41.39,41.51,41.31,41.51,713020.0,35.5713,35.6744,35.5025,35.6744,713020.0
2019-06-11 12:30:00,41.51,41.55,41.23,41.23,1194184.0,35.6744,35.7088,35.4338,35.4338,1194184.0
2019-06-11 13:00:00,41.24,41.33,41.19,41.3,570794.0,35.4424,35.5197,35.3994,35.4939,570794.0
2019-06-11 13:30:00,41.3,41.38,41.26,41.36,663737.0,35.4939,35.5627,35.4595,35.5455,663737.0
2019-06-11 14:00:00,41.36,41.4,41.33,41.38,673074.0,35.5455,35.5799,35.5197,35.5627,673074.0
2019-06-11 14:30:00,41.38,41.38,41.27,41.34,697063.0,35.5627,35.5627,35.4681,35.5283,697063.0
2019-06-11 15:00:00,41.34,41.36,41.23,41.27,1060084.0,35.5283,35.5455,35.4338,35.4681,1060084.0
2019-06-11 15:30:00,41.27,41.3,41.2,41.23,1998913.0,35.4681,35.4939,35.408,35.4338,1998913.0
2019-06-12 09:30:00,41.29,41.66,41.25,41.65,1383764.0,35.4853,35.8033,35.451,35.7947,1383764.0
2019-06-12 10:00:00,41.66,41.66,41.44,41.57,1313527.0,35.8033,35.8033,35.6142,35.726,1313527.0
2019-06-12 10:30:00,41.56,41.66,41.52,41.64,911311.0,35.7174,35.8033,35.683,35.7861,911311.0
2019-06-12 11:00:00,41.63,41.71,41.55,41.71,1857736.0,35.7775,35.8463,35.7088,35.8463,1857736.0
2019-06-12 11:30:00,41.71,41.74,41.62,41.63,1372627.0,35.8463,35.8721,35.7689,35.7775,1372627.0
2019-06-12 12:00:00,41.62,41.79,41.6,41.76,3650864.0,35.7689,35.915,35.7518,35.8893,3650864.0
2019-06-12 12:30:00,41.76,41.77,41.64,41.66,2190776.0,35.8893,35.8979,35.7861,35.8033,2190776.0
2019-06-12 13:00:00,41.66,41.79,41.65,41.76,775502.0,35.8033,35.915,35.7947,35.8893,775502.0
2019-06-12 13:30:00,41.76,41.76,41.68,41.69,447054.0,35.8893,35.8893,35.8205,35.8291,447054.0
2019-06-12 14:00:00,41.68,41.69,41.56,41.57,1585627.0,35.8205,35.8291,35.7174,35.726,1585627.0
2019-06-12 14:30:00,41.58,41.58,41.44,41.47,1600960.0,35.7346,35.7346,35.6142,35.64,1600960.0
2019-06-12 15:00:00,41.48,41.52,41.45,41.48,661974.0,35.6486,35.683,35.6228,35.6486,661974.0
2019-06-12 15:30:00,41.48,41.51,41.37,41.45,2549977.0,35.6486,35.6744,35.5541,35.6228,2549977.0
2019-06-13 09:30:00,41.46,41.73,41.37,41.66,3468197.0,35.6314,35.8635,35.5541,35.8033,3468197.0
2019-06-13 10:00:00,41.66,41.71,41.52,41.65,1115900.0,35.8033,35.8463,35.683,35.7947,1115900.0
2019-06-13 10:30:00,41.65,41.68,41.55,41.59,1922256.0,35.7947,35.8205,35.7088,35.7432,1922256.0
2019-06-13 11:00:00,41.6,41.65,41.54,41.65,854885.0,35.7518,35.7947,35.7002,35.7947,854885.0
2019-06-13 11:30:00,41.65,41.66,41.56,41.62,619388.0,35.7947,35.8033,35.7174,35.7689,619388.0
2019-06-13 12:00:00,41.62,41.69,41.61,41.64,806332.0,35.7689,35.8291,35.7603,35.7861,806332.0
2019-06-13 12:30:00,41.63,41.66,41.6,41.66,1461370.0,35.7775,35.8033,35.7518,35.8033,1461370.0
2019-06-13 13:00:00,41.66,41.69,41.59,41.62,2226911.0,35.8033,35.8291,35.7432,35.7689,2226911.0
2019-06-13 13:30:00,41.62,41.63,41.58,41.61,954382.0,35.7689,35.7775,35.7346,35.7603,954382.0
2019-06-13 14:00:00,41.61,41.62,41.53,41.57,907228.0,35.7603,35.7689,35.6916,35.726,907228.0
2019-06-13 14:30:00,41.56,41.62,41.51,41.58,1154509.0,35.7174,35.7689,35.6744,35.7346,1154509.0
2019-06-13 15:00:00,41.58,41.58,41.43,41.5,2963048.0,35.7346,35.7346,35.6057,35.6658,2963048.0
2019-06-13 15:30:00,41.49,41.71,41.46,41.69,3080740.0,35.6572,35.8463,35.6314,35.8291,3080740.0
2019-06-14 09:30:00,41.96,42.06,41.69,41.96,2580619.0,36.0611,36.1471,35.8291,36.0611,2580619.0
2019-06-14 10:00:00,41.96,42.14,41.9,42.05,1109631.0,36.0611,36.2158,36.0096,36.1385,1109631.0
2019-06-14 10:30:00,42.05,42.25,41.99,42.25,872086.0,36.1385,36.3104,36.0869,36.3104,872086.0
2019-06-14 11:00:00,42.25,42.31,42.06,42.3,1103917.0,36.3104,36.3619,36.1471,36.3533,1103917.0
2019-06-14 11:30:00,42.31,42.44,42.25,42.27,1829896.0,36.3619,36.4737,36.3104,36.3276,1829896.0
2019-06-14 12:00:00,42.28,42.45,42.25,42.4,692065.0,36.3362,36.4823,36.3104,36.4393,692065.0
2019-06-14 12:30:00,42.4,42.5,42.37,42.38,1038137.0,36.4393,36.5252,36.4135,36.4221,1038137.0
2019-06-14 13:00:00,42.38,42.38,42.27,42.29,696475.0,36.4221,36.4221,36.3276,36.3447,696475.0
2019-06-14 13:30:00,42.29,42.35,42.25,42.26,683014.0,36.3447,36.3963,36.3104,36.319,683014.0
2019-06-14 14:00:00,42.26,42.35,42.24,42.34,465937.0,36.319,36.3963,36.3018,36.3877,465937.0
2019-06-14 14:30:00,42.34,42.44,42.33,42.39,664495.0,36.3877,36.4737,36.3791,36.4307,664495.0
2019-06-14 15:00:00,42.39,42.49,42.38,42.48,923451.0,36.4307,36.5166,36.4221,36.508,923451.0
2019-06-14 15:30:00,42.48,42.48,42.3,42.32,2631223.0,36.508,36.508,36.3533,36.3705,2631223.0
2019-06-17 09:30:00,42.34,42.37,42.09,42.29,1190006.0,36.3877,36.4135,36.1729,36.3447,1190006.0
2019-06-17 10:00:00,42.29,42.43,42.27,42.43,578035.0,36.3447,36.4651,36.3276,36.4651,578035.0
2019-06-17 10:30:00,42.43,42.52,42.37,42.5,558182.0,36.4651,36.5424,36.4135,36.5252,558182.0
2019-06-17 11:00:00,42.5,42.61,42.48,42.49,757638.0,36.5252,36.6198,36.508,36.5166,757638.0
2019-06-17 11:30:00,42.49,42.65,42.49,42.55,731741.0,36.5166,36.6541,36.5166,36.5682,731741.0
2019-06-17 12:00:00,42.54,42.58,42.48,42.51,532543.0,36.5596,36.594,36.508,36.5338,532543.0
2019-06-17 12:30:00,42.52,42.72,42.49,42.63,621909.0,36.5424,36.7143,36.5166,36.637,621909.0
2019-06-17 13:00:00,42.64,42.68,42.58,42.62,358514.0,36.6455,36.6799,36.594,36.6284,358514.0
2019-06-17 13:30:00,42.62,42.75,42.61,42.75,400418.0,36.6284,36.7401,36.6198,36.7401,400418.0
2019-06-17 14:00:00,42.75,42.78,42.69,42.7,740719.0,36.7401,36.7659,36.6885,36.6971,740719.0
2019-06-17 14:30:00,42.71,42.72,42.62,42.66,644166.0,36.7057,36.7143,36.6284,36.6627,644166.0
2019-06-17 15:00:00,42.66,42.72,42.63,42.67,631295.0,36.6627,36.7143,36.637,36.6713,631295.0
2019-06-17 15:30:00,42.67,42.68,42.53,42.56,1798074.0,36.6713,36.6799,36.551,36.5768,1798074.0
2019-06-18 09:30:00,42.98,43.6,42.94,43.44,2773854.0,36.9377,37.4706,36.9034,37.3331,2773854.0
2019-06-18 10:00:00,43.44,43.61,43.42,43.61,1315678.0,37.3331,37.4792,37.3159,37.4792,1315678.0
2019-06-18 10:30:00,43.61,43.61,43.39,43.46,910259.0,37.4792,37.4792,37.2901,37.3503,910259.0
2019-06-18 11:00:00,43.46,43.48,43.3,43.42,902383.0,37.3503,37.3675,37.2128,37.3159,902383.0
2019-06-18 11:30:00,43.42,43.42,43.18,43.22,839036.0,37.3159,37.3159,37.1096,37.144,839036.0
2019-06-18 12:00:00,43.22,43.28,43.14,43.23,731874.0,37.144,37.1956,37.0753,37.1526,731874.0
2019-06-18 12:30:00,43.23,43.27,43.16,43.23,795688.0,37.1526,37.187,37.0924,37.1526,795688.0
2019-06-18 13:00:00,43.23,43.24,43.02,43.05,606990.0,37.1526,37.1612,36.9721,36.9979,606990.0
2019-06-18 13:30:00,43.05,43.19,43.05,43.16,548975.0,36.9979,37.1182,36.9979,37.0924,548975.0
2019-06-18 14:00:00,43.16,43.24,43.15,43.19,673882.0,37.0924,37.1612,37.0838,37.1182,673882.0
2019-06-18 14:30:00,43.2,43.31,43.17,43.21,1084153.0,37.1268,37.2214,37.101,37.1354,1084153.0
2019-06-18 15:00:00,43.21,43.28,43.17,43.25,1596896.0,37.1354,37.1956,37.101,37.1698,1596896.0
2019-06-18 15:30:00,43.25,43.27,43.14,43.26,3437575.0,37.1698,37.187,37.0753,37.1784,3437575.0
2019-06-19 09:30:00,43.22,43.64,43.07,43.59,1163022.0,37.144,37.505,37.0151,37.462,1163022.0
2019-06-19 10:00:00,43.59,43.76,43.44,43.67,892559.0,37.462,37.6081,37.3331,37.5307,892559.0
2019-06-19 10:30:00,43.68,43.68,43.37,43.4,609113.0,37.5393,37.5393,37.2729,37.2987,609113.0
2019-06-19 11:00:00,43.4,43.5,43.33,43.38,943134.0,37.2987,37.3846,37.2385,37.2815,943134.0
2019-06-19 11:30:00,43.38,43.39,43.22,43.24,783505.0,37.2815,37.2901,37.144,37.1612,783505.0
2019-06-19 12:00:00,43.24,43.32,43.22,43.32,323326.0,37.1612,37.2299,37.144,37.2299,323326.0
2019-06-19 12:30:00,43.31,43.35,43.29,43.34,280058.0,37.2214,37.2557,37.2042,37.2471,280058.0
2019-06-19 13:00:00,43.35,43.37,43.26,43.27,492746.0,37.2557,37.2729,37.1784,37.187,492746.0
2019-06-19 13:30:00,43.26,43.3,43.16,43.23,629656.0,37.1784,37.2128,37.0924,37.1526,629656.0
2019-06-19 14:00:00,43.23,43.41,43.07,43.26,1077156.0,37.1526,37.3073,37.0151,37.1784,1077156.0
2019-06-19 14:30:00,43.27,43.35,43.15,43.26,723664.0,37.187,37.2557,37.0838,37.1784,723664.0
2019-06-19 15:00:00,43.26,43.31,43.23,43.29,883470.0,37.1784,37.2214,37.1526,37.2042,883470.0
2019-06-19 15:30:00,43.29,43.3,43.12,43.15,2616356.0,37.2042,37.2128,37.0581,37.0838,2616356.0
2019-06-20 09:30:00,43.63,43.74,43.36,43.38,1679385.0,37.4964,37.5909,37.2643,37.2815,1679385.0
2019-06-20 10:00:00,43.38,43.6,43.31,43.54,1331613.0,37.2815,37.4706,37.2214,37.419,1331613.0
2019-06-20 10:30:00,43.55,43.72,43.54,43.65,830432.0,37.4276,37.5737,37.419,37.5136,830432.0
2019-06-20 11:00:00,43.66,43.77,43.64,43.66,951865.0,37.5222,37.6167,37.505,37.5222,951865.0
2019-06-20 11:30:00,43.66,43.67,43.55,43.64,666020.0,37.5222,37.5307,37.4276,37.505,666020.0
2019-06-20 12:00:00,43.64,43.64,43.43,43.58,623324.0,37.505,37.505,37.3245,37.4534,623324.0
2019-06-20 12:30:00,43.58,43.62,43.48,43.59,521650.0,37.4534,37.4878,37.3675,37.462,521650.0
2019-06-20 13:00:00,43.59,43.61,43.53,43.61,460393.0,37.462,37.4792,37.4104,37.4792,460393.0
2019-06-20 13:30:00,43.61,43.61,43.53,43.56,538566.0,37.4792,37.4792,37.4104,37.4362,538566.0
2019-06-20 14:00:00,43.56,43.65,43.55,43.6,629263.0,37.4362,37.5136,37.4276,37.4706,629263.0
2019-06-20 14:30:00,43.61,43.62,43.55,43.62,740213.0,37.4792,37.4878,37.4276,37.4878,740213.0
2019-06-20 15:00:00,43.62,43.65,43.54,43.62,726458.0,37.4878,37.5136,37.419,37.4878,726458.0
2019-06-20 15:30:00,43.63,43.77,43.58,43.67,2652766.0,37.4964,37.6167,37.4534,37.5307,2652766.0
2019-06-21 09:30:00,43.66,43.78,43.28,43.32,4739322.0,37.5222,37.6253,37.1956,37.2299,4739322.0
2019-06-21 10:00:00,43.33,43.46,43.33,43.42,537956.0,37.2385,37.3503,37.2385,37.3159,537956.0
2019-06-21 10:30:00,43.42,43.6,43.39,43.47,609436.0,37.3159,37.4706,37.2901,37.3589,609436.0
2019-06-21 11:00:00,43.48,43.72,43.47,43.65,793527.0,37.3675,37.5737,37.3589,37.5136,793527.0
2019-06-21 11:30:00,43.64,43.71,43.55,43.63,487236.0,37.505,37.5651,37.4276,37.4964,487236.0
2019-06-21 12:00:00,43.63,43.68,43.55,43.66,384991.0,37.4964,37.5393,37.4276,37.5222,384991.0
2019-06-21 12:30:00,43.66,43.67,43.58,43.59,356330.0,37.5222,37.5307,37.4534,37.462,356330.0
2019-06-21 13:00:00,43.6,43.64,43.53,43.59,429559.0,37.4706,37.505,37.4104,37.462,429559.0
2019-06-21 13:30:00,43.59,43.66,43.57,43.64,459050.0,37.462,37.5222,37.4448,37.505,459050.0
2019-06-21 14:00:00,43.64,43.67,43.57,43.61,511583.0,37.505,37.5307,37.4448,37.4792,511583.0
2019-06-21 14:30:00,43.61,43.69,43.6,43.66,457179.0,37.4792,37.5479,37.4706,37.5222,457179.0
2019-06-21 15:00:00,43.65,43.74,43.63,43.68,538274.0,37.5136,37.5909,37.4964,37.5393,538274.0
2019-06-21 15:30:00,43.68,43.7,43.5,43.56,2582653.0,37.5393,37.5565,37.3846,37.4362,2582653.0
2019-06-24 09:30:00,43.55,43.86,43.44,43.62,982950.0,37.4276,37.694,37.3331,37.4878,982950.0
2019-06-24 10:00:00,43.62,43.81,43.55,43.7,1264093.0,37.4878,37.6511,37.4276,37.5565,1264093.0
2019-06-24 10:30:00,43.7,43.7,43.55,43.59,754842.0,37.5565,37.5565,37.4276,37.462,754842.0
2019-06-24 11:00:00,43.59,43.65,43.51,43.53,663701.0,37.462,37.5136,37.3932,37.4104,663701.0
2019-06-24 11:30:00,43.53,43.6,43.46,43.6,699253.0,37.4104,37.4706,37.3503,37.4706,699253.0
2019-06-24 12:00:00,43.6,43.64,43.48,43.52,354238.0,37.4706,37.505,37.3675,37.4018,354238.0
2019-06-24 12:30:00,43.52,43.57,43.43,43.44,373567.0,37.4018,37.4448,37.3245,37.3331,373567.0
2019-06-24 13:00:00,43.44,43.49,43.42,43.46,389566.0,37.3331,37.376,37.3159,37.3503,389566.0
2019-06-24 13:30:00,43.46,43.53,43.43,43.48,261351.0,37.3503,37.4104,37.3245,37.3675,261351.0
2019-06-24 14:00:00,43.48,43.51,43.44,43.49,272480.0,37.3675,37.3932,37.3331,37.376,272480.0
2019-06-24 14:30:00,43.5,43.54,43.49,43.51,490620.0,37.3846,37.419,37.376,37.3932,490620.0
2019-06-24 15:00:00,43.51,43.55,43.44,43.45,463337.0,37.3932,37.4276,37.3331,37.3417,463337.0
2019-06-24 15:30:00,43.45,43.61,43.43,43.6,1860486.0,37.3417,37.4792,37.3245,37.4706,1860486.0
2019-06-25 09:30:00,43.52,43.57,42.93,42.94,1579038.0,37.4018,37.4448,36.8948,36.9034,1579038.0
2019-06-25 10:00:00,42.96,43.02,42.84,43.0,1436105.0,36.9206,36.9721,36.8174,36.9549,1436105.0
2019-06-25 10:30:00,42.99,43.02,42.79,42.86,917107.0,36.9463,36.9721,36.7745,36.8346,917107.0
2019-06-25 11:00:00,42.87,43.0,42.82,42.93,564290.0,36.8432,36.9549,36.8002,36.8948,564290.0
2019-06-25 11:30:00,42.93,42.97,42.9,42.96,952090.0,36.8948,36.9292,36.869,36.9206,952090.0
2019-06-25 12:00:00,42.96,43.04,42.94,43.0,937243.0,36.9206,36.9893,36.9034,36.9549,937243.0
2019-06-25 12:30:00,43.0,43.02,42.93,42.94,1043785.0,36.9549,36.9721,36.8948,36.9034,1043785.0
2019-06-25 13:00:00,42.94,43.08,42.86,43.07,1180439.0,36.9034,37.0237,36.8346,37.0151,1180439.0
2019-06-25 13:30:00,43.06,43.1,42.96,42.97,642733.0,37.0065,37.0409,36.9206,36.9292,642733.0
2019-06-25 14:00:00,42.97,43.0,42.87,42.87,501103.0,36.9292,36.9549,36.8432,36.8432,501103.0
2019-06-25 14:30:00,42.87,42.9,42.73,42.79,944890.0,36.8432,36.869,36.7229,36.7745,944890.0
2019-06-25 15:00:00,42.8,42.87,42.69,42.85,1095538.0,36.7831,36.8432,36.6885,36.826,1095538.0
2019-06-25 15:30:00,42.84,42.9,42.69,42.75,3382469.0,36.8174,36.869,36.6885,36.7401,3382469.0
2019-06-26 09:30:00,42.66,42.85,42.5,42.59,2029367.0,36.6627,36.826,36.5252,36.6026,2029367.0
2019-06-26 10:00:00,42.59,42.6,42.4,42.59,998047.0,36.6026,36.6112,36.4393,36.6026,998047.0
2019-06-26 10:30:00,42.6,42.64,42.33,42.37,760859.0,36.6112,36.6455,36.3791,36.4135,760859.0
2019-06-26 11:00:00,42.36,42.37,42.09,42.23,991519.0,36.4049,36.4135,36.1729,36.2932,991519.0
2019-06-26 11:30:00,42.23,42.26,42.16,42.24,604131.0,36.2932,36.319,36.233,36.3018,604131.0
2019-06-26 12:00:00,42.24,42.25,42.17,42.2,388714.0,36.3018,36.3104,36.2416,36.2674,388714.0
2019-06-26 12:30:00,42.2,42.2,42.1,42.12,597872.0,36.2674,36.2674,36.1815,36.1986,597872.0
2019-06-26 13:00:00,42.12,42.14,42.0,42.0,611927.0,36.1986,36.2158,36.0955,36.0955,611927.0
2019-06-26 13:30:00,42.01,42.05,41.94,41.98,667557.0,36.1041,36.1385,36.044,36.0783,667557.0
2019-06-26 14:00:00,41.99,42.09,41.97,42.05,868306.0,36.0869,36.1729,36.0697,36.1385,868306.0
2019-06-26 14:30:00,42.05,42.15,42.0,42.14,1098115.0,36.1385,36.2244,36.0955,36.2158,1098115.0
2019-06-26 15:00:00,42.14,42.19,42.1,42.11,781713.0,36.2158,36.2588,36.1815,36.1901,781713.0
2019-06-26 15:30:00,42.11,42.22,42.1,42.1,2404483.0,36.1901,36.2846,36.1815,36.1815,2404483.0
2019-06-27 09:30:00,42.29,42.32,41.73,41.79,1912959.0,36.3447,36.3705,35.8635,35.915,1912959.0
2019-06-27 10:00:00,41.8,41.82,41.6,41.64,1423813.0,35.9236,35.9408,35.7518,35.7861,1423813.0
2019-06-27 10:30:00,41.65,41.75,41.59,41.63,1092864.0,35.7947,35.8807,35.7432,35.7775,1092864.0
2019-06-27 11:00:00,41.63,41.72,41.5,41.52,1106011.0,35.7775,35.8549,35.6658,35.683,1106011.0
2019-06-27 11:30:00,41.52,41.58,41.46,41.55,1026215.0,35.683,35.7346,35.6314,35.7088,1026215.0
2019-06-27 12:00:00,41.55,41.6,41.42,41.43,1523811.0,35.7088,35.7518,35.5971,35.6057,1523811.0
2019-06-27 12:30:00,41.43,41.75,41.41,41.73,1254034.0,35.6057,35.8807,35.5885,35.8635,1254034.0
2019-06-27 13:00:00,41.73,41.95,41.72,41.93,652981.0,35.8635,36.0525,35.8549,36.0354,652981.0
2019-06-27 13:30:00,41.93,42.05,41.85,41.86,1011749.0,36.0354,36.1385,35.9666,35.9752,1011749.0
2019-06-27 14:00:00,41.86,41.93,41.83,41.91,994570.0,35.9752,36.0354,35.9494,36.0182,994570.0
2019-06-27 14:30:00,41.91,41.96,41.87,41.89,845967.0,36.0182,36.0611,35.9838,36.001,845967.0
2019-06-27 15:00:00,41.87,41.97,41.87,41.96,931597.0,35.9838,36.0697,35.9838,36.0611,931597.0
2019-06-27 15:30:00,41.95,42.07,41.94,41.99,2599203.0,36.0525,36.1557,36.044,36.0869,2599203.0
2019-06-28 09:30:00,42.17,42.2,41.86,42.02,1334918.0,36.2416,36.2674,35.9752,36.1127,1334918.0
2019-06-28 10:00:00,42.02,42.07,41.94,41.98,920136.0,36.1127,36.1557,36.044,36.0783,920136.0
2019-06-28 10:30:00,41.98,42.13,41.93,42.09,798288.0,36.0783,36.2072,36.0354,36.1729,798288.0
2019-06-28 11:00:00,42.08,42.13,42.0,42.12,689628.0,36.1643,36.2072,36.0955,36.1986,689628.0
2019-06-28 11:30:00,42.12,42.13,41.99,42.01,630051.0,36.1986,36.2072,36.0869,36.1041,630051.0
2019-06-28 12:00:00,42.01,42.23,42.0,42.15,540555.0,36.1041,36.2932,36.0955,36.2244,540555.0
2019-06-28 12:30:00,42.15,42.25,42.11,42.24,581544.0,36.2244,36.3104,36.1901,36.3018,581544.0
2019-06-28 13:00:00,42.25,42.25,42.14,42.16,491140.0,36.3104,36.3104,36.2158,36.233,491140.0
2019-06-28 13:30:00,42.17,42.21,42.1,42.11,588020.0,36.2416,36.276,36.1815,36.1901,588020.0
2019-06-28 14:00:00,42.11,42.18,42.05,42.08,841298.0,36.1901,36.2502,36.1385,36.1643,841298.0
2019-06-28 14:30:00,42.08,42.12,42.04,42.09,730104.0,36.1643,36.1986,36.1299,36.1729,730104.0
2019-06-28 15:00:00,42.09,42.12,42.04,42.05,852120.0,36.1729,36.1986,36.1299,36.1385,852120.0
2019-06-28 15:30:00,42.05,42.31,42.02,42.28,4998293.0,36.1385,36.3619,36.1127,36.3362,4998293.0
2019-07-01 09:30:00,42.65,43.0,42.6,42.63,1405512.0,36.6541,36.9549,36.6112,36.637,1405512.0
2019-07-01 10:00:00,42.64,42.68,42.34,42.41,995645.0,36.6455,36.6799,36.3877,36.4479,995645.0
2019-07-01 10:30:00,42.41,42.53,42.37,42.51,696207.0,36.4479,36.551,36.4135,36.5338,696207.0
2019-07-01 11:00:00,42.51,42.59,42.47,42.5,731271.0,36.5338,36.6026,36.4994,36.5252,731271.0
2019-07-01 11:30:00,42.5,42.55,42.43,42.44,633523.0,36.5252,36.5682,36.4651,36.4737,633523.0
2019-07-01 12:00:00,42.44,42.49,42.39,42.42,448122.0,36.4737,36.5166,36.4307,36.4565,448122.0
2019-07-01 12:30:00,42.42,42.51,42.39,42.44,535488.0,36.4565,36.5338,36.4307,36.4737,535488.0
2019-07-01 13:00:00,42.45,42.55,42.44,42.51,527896.0,36.4823,36.5682,36.4737,36.5338,527896.0
2019-07-01 13:30:00,42.52,42.53,42.48,42.5,479581.0,36.5424,36.551,36.508,36.5252,479581.0
2019-07-01 14:00:00,42.5,42.55,42.38,42.4,617418.0,36.5252,36.5682,36.4221,36.4393,617418.0
2019-07-01 14:30:00,42.39,42.53,42.38,42.49,667650.0,36.4307,36.551,36.4221,36.5166,667650.0
2019-07-01 15:00:00,42.49,42.66,42.48,42.65,912790.0,36.5166,36.6627,36.508,36.6541,912790.0
2019-07-01 15:30:00,42.65,42.81,42.65,42.71,3075646.0,36.6541,36.7916,36.6541,36.7057,3075646.0
2019-07-02 09:30:00,42.58,42.81,42.49,42.51,1406355.0,36.7732,36.9718,36.6954,36.7127,1406355.0
2019-07-02 10:00:00,42.5,42.59,42.46,42.5,1066204.0,36.7041,36.7818,36.6695,36.7041,1066204.0
2019-07-02 10:30:00,42.5,42.66,42.49,42.6,1105464.0,36.7041,36.8422,36.6954,36.7904,1105464.0
2019-07-02 11:00:00,42.6,42.67,42.58,42.59,584929.0,36.7904,36.8509,36.7732,36.7818,584929.0
2019-07-02 11:30:00,42.59,42.67,42.57,42.66,551466.0,36.7818,36.8509,36.7645,36.8422,551466.0
2019-07-02 12:00:00,42.66,42.73,42.59,42.65,664114.0,36.8422,36.9027,36.7818,36.8336,664114.0
2019-07-02 12:30:00,42.65,42.67,42.6,42.62,491575.0,36.8336,36.8509,36.7904,36.8077,491575.0
2019-07-02 13:00:00,42.61,42.66,42.58,42.66,447129.0,36.7991,36.8422,36.7732,36.8422,447129.0
2019-07-02 13:30:00,42.66,42.72,42.63,42.69,526407.0,36.8422,36.8941,36.8163,36.8682,526407.0
2019-07-02 14:00:00,42.69,42.72,42.67,42.68,748082.0,36.8682,36.8941,36.8509,36.8595,748082.0
2019-07-02 14:30:00,42.69,42.71,42.66,42.69,594090.0,36.8682,36.8854,36.8422,36.8682,594090.0
2019-07-02 15:00:00,42.69,42.77,42.67,42.76,941234.0,36.8682,36.9372,36.8509,36.9286,941234.0
2019-07-02 15:30:00,42.76,42.89,42.73,42.88,2368529.0,36.9286,37.0409,36.9027,37.0322,2368529.0
2019-07-03 09:30:00,42.99,43.29,42.95,43.05,1255902.0,37.1272,37.3863,37.0927,37.1791,1255902.0
2019-07-03 10:00:00,43.05,43.29,43.01,43.26,656936.0,37.1791,37.3863,37.1445,37.3604,656936.0
2019-07-03 10:30:00,43.25,43.27,43.06,43.09,691630.0,37.3518,37.3691,37.1877,37.2136,691630.0
2019-07-03 11:00:00,43.09,43.13,43.06,43.11,549992.0,37.2136,37.2481,37.1877,37.2309,549992.0
2019-07-03 11:30:00,43.11,43.28,43.1,43.21,718629.0,37.2309,37.3777,37.2222,37.3172,718629.0
2019-07-03 12:00:00,43.21,43.32,43.15,43.29,615705.0,37.3172,37.4122,37.2654,37.3863,615705.0
2019-07-03 12:30:00,43.29,43.34,43.24,43.32,1559871.0,37.3863,37.4295,37.3431,37.4122,1559871.0
2019-07-05 09:30:00,43.15,43.3,42.87,43.18,913152.0,37.2654,37.395,37.0236,37.2913,913152.0
2019-07-05 10:00:00,43.19,43.35,43.12,43.13,1088856.0,37.3,37.4381,37.2395,37.2481,1088856.0
2019-07-05 10:30:00,43.12,43.16,42.97,43.05,583267.0,37.2395,37.2741,37.11,37.1791,583267.0
2019-07-05 11:00:00,43.05,43.23,43.03,43.22,351516.0,37.1791,37.3345,37.1618,37.3259,351516.0
2019-07-05 11:30:00,43.21,43.24,43.07,43.14,519368.0,37.3172,37.3431,37.1963,37.2568,519368.0
2019-07-05 12:00:00,43.14,43.19,43.08,43.12,295616.0,37.2568,37.3,37.205,37.2395,295616.0
2019-07-05 12:30:00,43.12,43.21,43.11,43.2,324928.0,37.2395,37.3172,37.2309,37.3086,324928.0
2019-07-05 13:00:00,43.2,43.21,43.14,43.2,297544.0,37.3086,37.3172,37.2568,37.3086,297544.0
2019-07-05 13:30:00,43.2,43.22,43.15,43.2,268280.0,37.3086,37.3259,37.2654,37.3086,268280.0
2019-07-05 14:00:00,43.2,43.26,43.19,43.22,243232.0,37.3086,37.3604,37.3,37.3259,243232.0
2019-07-05 14:30:00,43.22,43.32,43.21,43.3,266989.0,37.3259,37.4122,37.3172,37.395,266989.0
2019-07-05 15:00:00,43.3,43.33,43.22,43.31,291485.0,37.395,37.4209,37.3259,37.4036,291485.0
2019-07-05 15:30:00,43.31,43.31,43.14,43.29,1239493.0,37.4036,37.4036,37.2568,37.3863,1239493.0
2019-07-08 09:30:00,43.19,43.22,42.85,42.97,1315119.0,37.3,37.3259,37.0063,37.11,1315119.0
2019-07-08 10:00:00,42.96,43.16,42.92,43.05,1116621.0,37.1013,37.2741,37.0668,37.1791,1116621.0
2019-07-08 10:30:00,43.05,43.15,42.99,43.08,653899.0,37.1791,37.2654,37.1272,37.205,653899.0
2019-07-08 11:00:00,43.08,43.16,43.04,43.1,629126.0,37.205,37.2741,37.1704,37.2222,629126.0
2019-07-08 11:30:00,43.1,43.11,42.99,42.99,572600.0,37.2222,37.2309,37.1272,37.1272,572600.0
2019-07-08 12:00:00,42.99,43.01,42.91,42.93,370103.0,37.1272,37.1445,37.0581,37.0754,370103.0
2019-07-08 12:30:00,42.93,42.97,42.86,42.96,461291.0,37.0754,37.11,37.015,37.1013,461291.0
2019-07-08 13:00:00,42.96,42.96,42.88,42.89,408883.0,37.1013,37.1013,37.0322,37.0409,408883.0
2019-07-08 13:30:00,42.89,42.93,42.8,42.88,470430.0,37.0409,37.0754,36.9632,37.0322,470430.0
2019-07-08 14:00:00,42.87,42.89,42.77,42.8,312159.0,37.0236,37.0409,36.9372,36.9632,312159.0
2019-07-08 14:30:00,42.8,42.81,42.72,42.76,444615.0,36.9632,36.9718,36.8941,36.9286,444615.0
2019-07-08 15:00:00,42.77,42.78,42.65,42.7,954450.0,36.9372,36.9459,36.8336,36.8768,954450.0
2019-07-08 15:30:00,42.7,42.71,42.57,42.64,2337559.0,36.8768,36.8854,36.7645,36.825,2337559.0
2019-07-09 09:30:00,42.56,42.77,42.36,42.68,1162274.0,36.7559,36.9372,36.5832,36.8595,1162274.0
2019-07-09 10:00:00,42.68,42.96,42.67,42.96,718846.0,36.8595,37.1013,36.8509,37.1013,718846.0
2019-07-09 10:30:00,42.95,43.02,42.86,42.92,812199.0,37.0927,37.1531,37.015,37.0668,812199.0
2019-07-09 11:00:00,42.92,43.14,42.91,42.96,536718.0,37.0668,37.2568,37.0581,37.1013,536718.0
2019-07-09 11:30:00,42.96,42.98,42.84,42.91,416109.0,37.1013,37.1186,36.9977,37.0581,416109.0
2019-07-09 12:00:00,42.91,42.93,42.84,42.92,319088.0,37.0581,37.0754,36.9977,37.0668,319088.0
2019-07-09 12:30:00,42.91,42.98,42.91,42.91,427745.0,37.0581,37.1186,37.0581,37.0581,427745.0
2019-07-09 13:00:00,42.92,42.99,42.91,42.95,615717.0,37.0668,37.1272,37.0581,37.0927,615717.0
2019-07-09 13:30:00,42.95,42.98,42.9,42.96,735182.0,37.0927,37.1186,37.0495,37.1013,735182.0
2019-07-09 14:00:00,42.96,43.0,42.9,42.92,587555.0,37.1013,37.1359,37.0495,37.0668,587555.0
2019-07-09 14:30:00,42.91,42.96,42.87,42.95,335053.0,37.0581,37.1013,37.0236,37.0927,335053.0
2019-07-09 15:00:00,42.95,42.96,42.85,42.87,706783.0,37.0927,37.1013,37.0063,37.0236,706783.0
2019-07-09 15:30:00,42.87,43.06,42.86,42.98,1687489.0,37.0236,37.1877,37.015,37.1186,1687489.0
2019-07-10 09:30:00,44.04,44.14,43.67,43.84,4879908.0,38.034,38.1204,37.7145,37.8613,4879908.0
2019-07-10 10:00:00,43.84,43.92,43.56,43.6,1512829.0,37.8613,37.9304,37.6195,37.6541,1512829.0
2019-07-10 10:30:00,43.6,43.7,43.43,43.44,1104907.0,37.6541,37.7404,37.5072,37.5159,1104907.0
2019-07-10 11:00:00,43.44,43.48,43.24,43.27,1503919.0,37.5159,37.5504,37.3431,37.3691,1503919.0
2019-07-10 11:30:00,43.28,43.58,43.27,43.53,693592.0,37.3777,37.6368,37.3691,37.5936,693592.0
2019-07-10 12:00:00,43.53,43.61,43.51,43.55,706759.0,37.5936,37.6627,37.5763,37.6109,706759.0
2019-07-10 12:30:00,43.55,43.6,43.5,43.55,487796.0,37.6109,37.6541,37.5677,37.6109,487796.0
2019-07-10 13:00:00,43.54,43.73,43.54,43.69,971498.0,37.6022,37.7663,37.6022,37.7318,971498.0
2019-07-10 13:30:00,43.69,43.75,43.66,43.7,602261.0,37.7318,37.7836,37.7059,37.7404,602261.0
2019-07-10 14:00:00,43.7,43.81,43.65,43.7,765134.0,37.7404,37.8354,37.6972,37.7404,765134.0
2019-07-10 14:30:00,43.69,43.78,43.66,43.71,689550.0,37.7318,37.8095,37.7059,37.749,689550.0
2019-07-10 15:00:00,43.71,43.81,43.7,43.75,1226826.0,37.749,37.8354,37.7404,37.7836,1226826.0
2019-07-10 15:30:00,43.75,43.85,43.74,43.8,2723182.0,37.7836,37.87,37.775,37.8268,2723182.0
2019-07-11 09:30:00,43.81,44.04,43.75,43.98,1133247.0,37.8354,38.034,37.7836,37.9822,1133247.0
2019-07-11 10:00:00,43.99,44.06,43.92,43.99,915102.0,37.9909,38.0513,37.9304,37.9909,915102.0
2019-07-11 10:30:00,43.98,44.01,43.89,43.98,728209.0,37.9822,38.0081,37.9045,37.9822,728209.0
2019-07-11 11:00:00,43.98,44.1,43.95,44.02,1170964.0,37.9822,38.0859,37.9563,38.0168,1170964.0
2019-07-11 11:30:00,44.01,44.13,44.0,44.05,756843.0,38.0081,38.1118,37.9995,38.0427,756843.0
2019-07-11 12:00:00,44.05,44.11,44.04,44.08,494513.0,38.0427,38.0945,38.034,38.0686,494513.0
2019-07-11 12:30:00,44.08,44.12,44.04,44.09,481452.0,38.0686,38.1031,38.034,38.0772,481452.0
2019-07-11 13:00:00,44.09,44.11,43.99,44.02,598458.0,38.0772,38.0945,37.9909,38.0168,598458.0
2019-07-11 13:30:00,44.02,44.05,43.95,44.02,713733.0,38.0168,38.0427,37.9563,38.0168,713733.0
2019-07-11 14:00:00,44.02,44.03,43.96,44.01,754101.0,38.0168,38.0254,37.965,38.0081,754101.0
2019-07-11 14:30:00,44.01,44.11,44.0,44.09,660049.0,38.0081,38.0945,37.9995,38.0772,660049.0
2019-07-11 15:00:00,44.09,44.12,44.03,44.05,895953.0,38.0772,38.1031,38.0254,38.0427,895953.0
2019-07-11 15:30:00,44.05,44.1,43.98,44.07,2289548.0,38.0427,38.0859,37.9822,38.06,2289548.0
2019-07-12 09:30:00,44.07,44.22,43.96,44.01,1041390.0,38.06,38.1895,37.965,38.0081,1041390.0
2019-07-12 10:00:00,44.02,44.19,44.01,44.1,746963.0,38.0168,38.1636,38.0081,38.0859,746963.0
2019-07-12 10:30:00,44.09,44.14,44.04,44.11,1101770.0,38.0772,38.1204,38.034,38.0945,1101770.0
2019-07-12 11:00:00,44.12,44.27,44.08,44.2,1323846.0,38.1031,38.2327,38.0686,38.1722,1323846.0
2019-07-12 11:30:00,44.2,44.26,44.17,44.2,664497.0,38.1722,38.224,38.1463,38.1722,664497.0
2019-07-12 12:00:00,44.2,44.23,44.16,44.2,610497.0,38.1722,38.1981,38.1377,38.1722,610497.0
2019-07-12 12:30:00,44.2,44.26,44.18,44.25,408062.0,38.1722,38.224,38.155,38.2154,408062.0
2019-07-12 13:00:00,44.25,44.3,44.21,44.3,532589.0,38.2154,38.2586,38.1809,38.2586,532589.0
2019-07-12 13:30:00,44.3,44.31,44.21,44.24,739160.0,38.2586,38.2672,38.1809,38.2068,739160.0
2019-07-12 14:00:00,44.24,44.27,44.21,44.26,624769.0,38.2068,38.2327,38.1809,38.224,624769.0
2019-07-12 14:30:00,44.25,44.36,44.24,44.34,701791.0,38.2154,38.3104,38.2068,38.2931,701791.0
2019-07-12 15:00:00,44.35,44.48,44.31,44.4,744535.0,38.3018,38.414,38.2672,38.345,744535.0
2019-07-12 15:30:00,44.4,45.01,44.36,44.86,4402338.0,38.345,38.8718,38.3104,38.7422,4402338.0
2019-07-15 09:30:00,44.81,44.87,44.48,44.66,1205854.0,38.699,38.7509,38.414,38.5695,1205854.0
2019-07-15 10:00:00,44.67,44.81,44.58,44.7,1092385.0,38.5781,38.699,38.5004,38.604,1092385.0
2019-07-15 10:30:00,44.7,44.73,44.63,44.73,1085567.0,38.604,38.6299,38.5436,38.6299,1085567.0
2019-07-15 11:00:00,44.73,44.73,44.65,44.69,739816.0,38.6299,38.6299,38.5609,38.5954,739816.0
2019-07-15 11:30:00,44.69,44.69,44.58,44.62,983603.0,38.5954,38.5954,38.5004,38.5349,983603.0
2019-07-15 12:00:00,44.62,44.73,44.61,44.7,597085.0,38.5349,38.6299,38.5263,38.604,597085.0
2019-07-15 12:30:00,44.7,44.72,44.63,44.67,602113.0,38.604,38.6213,38.5436,38.5781,602113.0
2019-07-15 13:00:00,44.67,44.75,44.66,44.72,712387.0,38.5781,38.6472,38.5695,38.6213,712387.0
2019-07-15 13:30:00,44.73,44.79,44.71,44.73,780635.0,38.6299,38.6818,38.6127,38.6299,780635.0
2019-07-15 14:00:00,44.73,44.78,44.7,44.78,541364.0,38.6299,38.6731,38.604,38.6731,541364.0
2019-07-15 14:30:00,44.78,44.8,44.74,44.76,520267.0,38.6731,38.6904,38.6386,38.6559,520267.0
2019-07-15 15:00:00,44.76,44.8,44.67,44.69,1926848.0,38.6559,38.6904,38.5781,38.5954,1926848.0
2019-07-15 15:30:00,44.69,44.76,44.68,44.73,2162312.0,38.5954,38.6559,38.5868,38.6299,2162312.0
2019-07-16 09:30:00,44.83,45.08,44.77,44.97,1320233.0,38.7163,38.9322,38.6645,38.8372,1320233.0
2019-07-16 10:00:00,44.97,44.98,44.82,44.96,1104292.0,38.8372,38.8459,38.7077,38.8286,1104292.0
2019-07-16 10:30:00,44.96,45.03,44.94,44.97,1014983.0,38.8286,38.889,38.8113,38.8372,1014983.0
2019-07-16 11:00:00,44.97,45.0,44.92,44.96,656608.0,38.8372,38.8631,38.794,38.8286,656608.0
2019-07-16 11:30:00,44.95,45.0,44.91,44.96,738537.0,38.8199,38.8631,38.7854,38.8286,738537.0
2019-07-16 12:00:00,44.95,45.0,44.91,44.98,759921.0,38.8199,38.8631,38.7854,38.8459,759921.0
2019-07-16 12:30:00,44.99,45.08,44.97,45.08,653904.0,38.8545,38.9322,38.8372,38.9322,653904.0
2019-07-16 13:00:00,45.08,45.21,45.08,45.16,969144.0,38.9322,39.0445,38.9322,39.0013,969144.0
2019-07-16 13:30:00,45.16,45.17,45.08,45.09,767523.0,39.0013,39.0099,38.9322,38.9409,767523.0
2019-07-16 14:00:00,45.09,45.15,45.06,45.13,802701.0,38.9409,38.9927,38.9149,38.9754,802701.0
2019-07-16 14:30:00,45.13,45.23,45.09,45.16,825921.0,38.9754,39.0618,38.9409,39.0013,825921.0
2019-07-16 15:00:00,45.17,45.2,45.13,45.2,1100823.0,39.0099,39.0359,38.9754,39.0359,1100823.0
2019-07-16 15:30:00,45.2,45.26,45.09,45.1,2865402.0,39.0359,39.0877,38.9409,38.9495,2865402.0
2019-07-17 09:30:00,45.04,45.05,44.62,44.73,1780022.0,38.8977,38.9063,38.5349,38.6299,1780022.0
2019-07-17 10:00:00,44.73,44.79,44.63,44.71,873502.0,38.6299,38.6818,38.5436,38.6127,873502.0
2019-07-17 10:30:00,44.71,44.73,44.58,44.67,1181640.0,38.6127,38.6299,38.5004,38.5781,1181640.0
2019-07-17 11:00:00,44.67,44.77,44.64,44.68,1204547.0,38.5781,38.6645,38.5522,38.5868,1204547.0
2019-07-17 11:30:00,44.67,44.81,44.67,44.78,677496.0,38.5781,38.699,38.5781,38.6731,677496.0
2019-07-17 12:00:00,44.78,44.84,44.75,44.84,787271.0,38.6731,38.7249,38.6472,38.7249,787271.0
2019-07-17 12:30:00,44.84,44.86,44.78,44.86,593292.0,38.7249,38.7422,38.6731,38.7422,593292.0
2019-07-17 13:00:00,44.86,44.86,44.73,44.74,777506.0,38.7422,38.7422,38.6299,38.6386,777506.0
2019-07-17 13:30:00,44.75,44.78,44.67,44.68,484960.0,38.6472,38.6731,38.5781,38.5868,484960.0
2019-07-17 14:00:00,44.68,44.7,44.61,44.66,474113.0,38.5868,38.604,38.5263,38.5695,474113.0
2019-07-17 14:30:00,44.66,44.71,44.64,44.68,469827.0,38.5695,38.6127,38.5522,38.5868,469827.0
2019-07-17 15:00:00,44.68,44.74,44.62,44.62,650850.0,38.5868,38.6386,38.5349,38.5349,650850.0
2019-07-17 15:30:00,44.62,44.65,44.35,44.43,2242867.0,38.5349,38.5609,38.3018,38.3709,2242867.0
2019-07-18 09:30:00,44.25,44.37,44.08,44.22,934283.0,38.2154,38.319,38.0686,38.1895,934283.0
2019-07-18 10:00:00,44.21,44.44,44.13,44.38,721238.0,38.1809,38.3795,38.1118,38.3277,721238.0
2019-07-18 10:30:00,44.38,44.4,44.26,44.27,484075.0,38.3277,38.345,38.224,38.2327,484075.0
2019-07-18 11:00:00,44.27,44.34,44.26,44.3,503842.0,38.2327,38.2931,38.224,38.2586,503842.0
2019-07-18 11:30:00,44.29,44.3,44.11,44.13,400113.0,38.25,38.2586,38.0945,38.1118,400113.0
2019-07-18 12:00:00,44.12,44.19,44.11,44.19,361839.0,38.1031,38.1636,38.0945,38.1636,361839.0
2019-07-18 12:30:00,44.19,44.24,44.18,44.19,258846.0,38.1636,38.2068,38.155,38.1636,258846.0
2019-07-18 13:00:00,44.19,44.25,44.17,44.24,583150.0,38.1636,38.2154,38.1463,38.2068,583150.0
2019-07-18 13:30:00,44.24,44.3,44.23,44.26,310101.0,38.2068,38.2586,38.1981,38.224,310101.0
2019-07-18 14:00:00,44.26,44.44,44.25,44.4,325402.0,38.224,38.3795,38.2154,38.345,325402.0
2019-07-18 14:30:00,44.4,44.54,44.39,44.52,412296.0,38.345,38.4659,38.3363,38.4486,412296.0
2019-07-18 15:00:00,44.52,44.58,44.46,44.53,550634.0,38.4486,38.5004,38.3968,38.4572,550634.0
2019-07-18 15:30:00,44.52,44.58,44.43,44.55,1652878.0,38.4486,38.5004,38.3709,38.4745,1652878.0
2019-07-19 09:30:00,44.64,44.76,44.29,44.34,1724005.0,38.5522,38.6559,38.25,38.2931,1724005.0
2019-07-19 10:00:00,44.33,44.34,44.17,44.23,676798.0,38.2845,38.2931,38.1463,38.1981,676798.0
2019-07-19 10:30:00,44.23,44.28,44.13,44.2,767799.0,38.1981,38.2413,38.1118,38.1722,767799.0
2019-07-19 11:00:00,44.2,44.26,44.1,44.11,973452.0,38.1722,38.224,38.0859,38.0945,973452.0
2019-07-19 11:30:00,44.11,44.18,44.04,44.11,879477.0,38.0945,38.155,38.034,38.0945,879477.0
2019-07-19 12:00:00,44.11,44.18,44.11,44.15,529293.0,38.0945,38.155,38.0945,38.129,529293.0
2019-07-19 12:30:00,44.15,44.21,44.13,44.2,420955.0,38.129,38.1809,38.1118,38.1722,420955.0
2019-07-19 13:00:00,44.2,44.26,44.17,44.22,457195.0,38.1722,38.224,38.1463,38.1895,457195.0
2019-07-19 13:30:00,44.22,44.24,44.15,44.18,533083.0,38.1895,38.2068,38.129,38.155,533083.0
2019-07-19 14:00:00,44.18,44.22,44.02,44.1,1187221.0,38.155,38.1895,38.0168,38.0859,1187221.0
2019-07-19 14:30:00,44.1,44.13,44.05,44.12,501045.0,38.0859,38.1118,38.0427,38.1031,501045.0
2019-07-19 15:00:00,44.1,44.15,44.03,44.11,836866.0,38.0859,38.129,38.0254,38.0945,836866.0
2019-07-19 15:30:00,44.12,44.21,44.05,44.07,2003539.0,38.1031,38.1809,38.0427,38.06,2003539.0
2019-07-22 09:30:00,44.1,44.11,43.78,44.02,848062.0,38.0859,38.0945,37.8095,38.0168,848062.0
2019-07-22 10:00:00,44.03,44.1,43.95,43.95,769319.0,38.0254,38.0859,37.9563,37.9563,769319.0
2019-07-22 10:30:00,43.95,44.14,43.91,43.98,831813.0,37.9563,38.1204,37.9218,37.9822,831813.0
2019-07-22 11:00:00,43.98,44.03,43.95,43.97,490166.0,37.9822,38.0254,37.9563,37.9736,490166.0
2019-07-22 11:30:00,43.97,44.03,43.93,43.99,497493.0,37.9736,38.0254,37.939,37.9909,497493.0
2019-07-22 12:00:00,43.99,44.02,43.91,43.98,418007.0,37.9909,38.0168,37.9218,37.9822,418007.0
2019-07-22 12:30:00,43.99,43.99,43.9,43.92,263976.0,37.9909,37.9909,37.9131,37.9304,263976.0
2019-07-22 13:00:00,43.93,43.94,43.81,43.84,376425.0,37.939,37.9477,37.8354,37.8613,376425.0
2019-07-22 13:30:00,43.84,43.89,43.77,43.89,471593.0,37.8613,37.9045,37.8009,37.9045,471593.0
2019-07-22 14:00:00,43.89,43.89,43.76,43.77,532512.0,37.9045,37.9045,37.7922,37.8009,532512.0
2019-07-22 14:30:00,43.77,43.77,43.64,43.7,1511833.0,37.8009,37.8009,37.6886,37.7404,1511833.0
2019-07-22 15:00:00,43.71,43.84,43.66,43.84,1313730.0,37.749,37.8613,37.7059,37.8613,1313730.0
2019-07-22 15:30:00,43.84,43.87,43.75,43.84,1981604.0,37.8613,37.8872,37.7836,37.8613,1981604.0
2019-07-23 09:30:00,44.05,44.25,43.98,44.14,1322022.0,38.0427,38.2154,37.9822,38.1204,1322022.0
2019-07-23 10:00:00,44.13,44.13,44.06,44.07,1156681.0,38.1118,38.1118,38.0513,38.06,1156681.0
2019-07-23 10:30:00,44.07,44.1,43.97,44.04,1319613.0,38.06,38.0859,37.9736,38.034,1319613.0
2019-07-23 11:00:00,44.04,44.05,43.96,44.02,909927.0,38.034,38.0427,37.965,38.0168,909927.0
2019-07-23 11:30:00,44.02,44.07,43.95,44.07,901831.0,38.0168,38.06,37.9563,38.06,901831.0
2019-07-23 12:00:00,44.07,44.1,44.02,44.04,571749.0,38.06,38.0859,38.0168,38.034,571749.0
2019-07-23 12:30:00,44.04,44.15,44.02,44.14,469306.0,38.034,38.129,38.0168,38.1204,469306.0
2019-07-23 13:00:00,44.13,44.23,44.07,44.17,684570.0,38.1118,38.1981,38.06,38.1463,684570.0
2019-07-23 13:30:00,44.17,44.42,44.14,44.4,1084905.0,38.1463,38.3622,38.1204,38.345,1084905.0
2019-07-23 14:00:00,44.41,44.42,44.29,44.32,1040598.0,38.3536,38.3622,38.25,38.2759,1040598.0
2019-07-23 14:30:00,44.32,44.39,44.29,44.34,531476.0,38.2759,38.3363,38.25,38.2931,531476.0
2019-07-23 15:00:00,44.34,44.42,44.26,44.34,1075403.0,38.2931,38.3622,38.224,38.2931,1075403.0
2019-07-23 15:30:00,44.34,44.41,44.3,44.33,1504774.0,38.2931,38.3536,38.2586,38.2845,1504774.0
2019-07-24 09:30:00,44.31,44.58,44.22,44.43,1231351.0,38.2672,38.5004,38.1895,38.3709,1231351.0
2019-07-24 10:00:00,44.43,44.45,44.27,44.35,1136925.0,38.3709,38.3881,38.2327,38.3018,1136925.0
2019-07-24 10:30:00,44.35,44.53,44.33,44.44,904883.0,38.3018,38.4572,38.2845,38.3795,904883.0
2019-07-24 11:00:00,44.43,44.56,44.4,44.5,779396.0,38.3709,38.4831,38.345,38.4313,779396.0
2019-07-24 11:30:00,44.5,44.58,44.47,44.53,855577.0,38.4313,38.5004,38.4054,38.4572,855577.0
2019-07-24 12:00:00,44.52,44.61,44.5,44.55,594324.0,38.4486,38.5263,38.4313,38.4745,594324.0
2019-07-24 12:30:00,44.55,44.65,44.55,44.6,605059.0,38.4745,38.5609,38.4745,38.5177,605059.0
2019-07-24 13:00:00,44.61,44.63,44.54,44.61,511607.0,38.5263,38.5436,38.4659,38.5263,511607.0
2019-07-24 13:30:00,44.61,44.63,44.5,44.58,620277.0,38.5263,38.5436,38.4313,38.5004,620277.0
2019-07-24 14:00:00,44.59,44.7,44.55,44.66,637331.0,38.509,38.604,38.4745,38.5695,637331.0
2019-07-24 14:30:00,44.66,44.73,44.57,44.73,775968.0,38.5695,38.6299,38.4918,38.6299,775968.0
2019-07-24 15:00:00,44.73,44.82,44.72,44.82,1265301.0,38.6299,38.7077,38.6213,38.7077,1265301.0
2019-07-24 15:30:00,44.81,44.88,44.77,44.86,2666809.0,38.699,38.7595,38.6645,38.7422,2666809.0
2019-07-25 09:30:00,44.31,44.93,43.8,44.4,2947814.0,38.2672,38.8027,37.8268,38.345,2947814.0
2019-07-25 10:00:00,44.41,44.97,44.34,44.83,2073054.0,38.3536,38.8372,38.2931,38.7163,2073054.0
2019-07-25 10:30:00,44.83,45.3,44.82,45.21,1969724.0,38.7163,39.1222,38.7077,39.0445,1969724.0
2019-07-25 11:00:00,45.21,45.26,44.91,44.96,1171506.0,39.0445,39.0877,38.7854,38.8286,1171506.0
2019-07-25 11:30:00,44.95,45.0,44.74,44.83,1346627.0,38.8199,38.8631,38.6386,38.7163,1346627.0
2019-07-25 12:00:00,44.83,44.87,44.7,44.77,817454.0,38.7163,38.7509,38.604,38.6645,817454.0
2019-07-25 12:30:00,44.77,44.84,44.56,44.66,946122.0,38.6645,38.7249,38.4831,38.5695,946122.0
2019-07-25 13:00:00,44.66,44.66,44.48,44.55,964489.0,38.5695,38.5695,38.414,38.4745,964489.0
2019-07-25 13:30:00,44.55,44.64,44.46,44.47,699979.0,38.4745,38.5522,38.3968,38.4054,699979.0
2019-07-25 14:00:00,44.48,44.6,44.44,44.56,706680.0,38.414,38.5177,38.3795,38.4831,706680.0
2019-07-25 14:30:00,44.56,44.59,44.31,44.32,1180714.0,38.4831,38.509,38.2672,38.2759,1180714.0
2019-07-25 15:00:00,44.33,44.59,44.27,44.57,2047776.0,38.2845,38.509,38.2327,38.4918,2047776.0
2019-07-25 15:30:00,44.57,44.65,44.49,44.63,2851207.0,38.4918,38.5609,38.4227,38.5436,2851207.0
2019-07-26 09:30:00,44.01,44.54,44.0,44.54,1679995.0,38.0081,38.4659,37.9995,38.4659,1679995.0
2019-07-26 10:00:00,44.53,44.84,44.48,44.83,929834.0,38.4572,38.7249,38.414,38.7163,929834.0
2019-07-26 10:30:00,44.83,44.98,44.79,44.82,763373.0,38.7163,38.8459,38.6818,38.7077,763373.0
2019-07-26 11:00:00,44.83,44.92,44.78,44.91,737226.0,38.7163,38.794,38.6731,38.7854,737226.0
2019-07-26 11:30:00,44.91,44.97,44.84,44.96,774750.0,38.7854,38.8372,38.7249,38.8286,774750.0
2019-07-26 12:00:00,44.95,45.03,44.93,45.01,461097.0,38.8199,38.889,38.8027,38.8718,461097.0
2019-07-26 12:30:00,45.0,45.08,44.97,45.01,747640.0,38.8631,38.9322,38.8372,38.8718,747640.0
2019-07-26 13:00:00,45.0,45.02,44.86,44.87,544511.0,38.8631,38.8804,38.7422,38.7509,544511.0
2019-07-26 13:30:00,44.87,44.89,44.75,44.76,477243.0,38.7509,38.7681,38.6472,38.6559,477243.0
2019-07-26 14:00:00,44.77,44.78,44.64,44.68,474986.0,38.6645,38.6731,38.5522,38.5868,474986.0
2019-07-26 14:30:00,44.68,44.72,44.63,44.65,624492.0,38.5868,38.6213,38.5436,38.5609,624492.0
2019-07-26 15:00:00,44.66,44.7,44.59,44.62,706977.0,38.5695,38.604,38.509,38.5349,706977.0
2019-07-26 15:30:00,44.61,44.66,44.54,44.63,2478736.0,38.5263,38.5695,38.4659,38.5436,2478736.0
2019-07-29 09:30:00,44.7,44.71,44.27,44.3,806222.0,38.604,38.6127,38.2327,38.2586,806222.0
2019-07-29 10:00:00,44.31,44.43,44.29,44.4,605647.0,38.2672,38.3709,38.25,38.345,605647.0
2019-07-29 10:30:00,44.4,44.46,44.31,44.36,532791.0,38.345,38.3968,38.2672,38.3104,532791.0
2019-07-29 11:00:00,44.36,44.47,44.34,44.43,375452.0,38.3104,38.4054,38.2931,38.3709,375452.0
2019-07-29 11:30:00,44.43,44.49,44.35,44.4,509920.0,38.3709,38.4227,38.3018,38.345,509920.0
2019-07-29 12:00:00,44.4,44.4,44.26,44.36,379177.0,38.345,38.345,38.224,38.3104,379177.0
2019-07-29 12:30:00,44.35,44.35,44.28,44.31,320517.0,38.3018,38.3018,38.2413,38.2672,320517.0
2019-07-29 13:00:00,44.31,44.35,44.27,44.3,324932.0,38.2672,38.3018,38.2327,38.2586,324932.0
2019-07-29 13:30:00,44.3,44.32,44.22,44.23,338803.0,38.2586,38.2759,38.1895,38.1981,338803.0
2019-07-29 14:00:00,44.23,44.25,44.17,44.21,371146.0,38.1981,38.2154,38.1463,38.1809,371146.0
2019-07-29 14:30:00,44.21,44.22,44.12,44.18,470936.0,38.1809,38.1895,38.1031,38.155,470936.0
2019-07-29 15:00:00,44.19,44.24,44.14,44.16,578661.0,38.1636,38.2068,38.1204,38.1377,578661.0
2019-07-29 15:30:00,44.16,44.27,44.15,44.21,1525302.0,38.1377,38.2327,38.129,38.1809,1525302.0
2019-07-30 09:30:00,44.03,44.17,43.72,43.88,1360148.0,38.0254,38.1463,37.7577,37.8959,1360148.0
2019-07-30 10:00:00,43.88,44.03,43.84,43.86,732263.0,37.8959,38.0254,37.8613,37.8786,732263.0
2019-07-30 10:30:00,43.87,43.91,43.81,43.86,473894.0,37.8872,37.9218,37.8354,37.8786,473894.0
2019-07-30 11:00:00,43.86,44.04,43.85,44.0,423198.0,37.8786,38.034,37.87,37.9995,423198.0
2019-07-30 11:30:00,44.0,44.03,43.88,43.89,351465.0,37.9995,38.0254,37.8959,37.9045,351465.0
2019-07-30 12:00:00,43.89,44.0,43.88,43.97,347477.0,37.9045,37.9995,37.8959,37.9736,347477.0
2019-07-30 12:30:00,43.96,44.0,43.88,43.9,397533.0,37.965,37.9995,37.8959,37.9131,397533.0
2019-07-30 13:00:00,43.91,43.97,43.89,43.97,456158.0,37.9218,37.9736,37.9045,37.9736,456158.0
2019-07-30 13:30:00,43.97,44.16,43.96,44.15,368788.0,37.9736,38.1377,37.965,38.129,368788.0
2019-07-30 14:00:00,44.15,44.26,44.14,44.22,713456.0,38.129,38.224,38.1204,38.1895,713456.0
2019-07-30 14:30:00,44.22,44.22,44.1,44.14,428539.0,38.1895,38.1895,38.0859,38.1204,428539.0
2019-07-30 15:00:00,44.15,44.15,44.03,44.03,454493.0,38.129,38.129,38.0254,38.0254,454493.0
2019-07-30 15:30:00,44.04,44.1,43.96,44.09,1362083.0,38.034,38.0859,37.965,38.0772,1362083.0
2019-07-31 09:30:00,43.82,43.86,43.35,43.59,1650241.0,37.844,37.8786,37.4381,37.6454,1650241.0
2019-07-31 10:00:00,43.59,43.71,43.53,43.59,720119.0,37.6454,37.749,37.5936,37.6454,720119.0
2019-07-31 10:30:00,43.6,43.67,43.53,43.62,624180.0,37.6541,37.7145,37.5936,37.6713,624180.0
2019-07-31 11:00:00,43.62,43.79,43.61,43.73,550335.0,37.6713,37.8181,37.6627,37.7663,550335.0
2019-07-31 11:30:00,43.73,43.86,43.72,43.83,462839.0,37.7663,37.8786,37.7577,37.8527,462839.0
2019-07-31 12:00:00,43.83,43.9,43.77,43.84,338626.0,37.8527,37.9131,37.8009,37.8613,338626.0
2019-07-31 12:30:00,43.84,43.89,43.81,43.83,323384.0,37.8613,37.9045,37.8354,37.8527,323384.0
2019-07-31 13:00:00,43.84,43.85,43.75,43.75,478015.0,37.8613,37.87,37.7836,37.7836,478015.0
2019-07-31 13:30:00,43.75,43.75,43.51,43.59,893675.0,37.7836,37.7836,37.5763,37.6454,893675.0
2019-07-31 14:00:00,43.58,43.64,43.44,43.53,1172782.0,37.6368,37.6886,37.5159,37.5936,1172782.0
2019-07-31 14:30:00,43.53,43.62,42.7,43.15,2409179.0,37.5936,37.6713,36.8768,37.2654,2409179.0
2019-07-31 15:00:00,43.15,43.41,43.04,43.35,1400210.0,37.2654,37.49,37.1704,37.4381,1400210.0
2019-07-31 15:30:00,43.35,43.35,43.11,43.16,2417637.0,37.4381,37.4381,37.2309,37.2741,2417637.0
2019-08-01 09:30:00,43.19,43.53,43.06,43.34,1382297.0,37.3,37.5936,37.1877,37.4295,1382297.0
2019-08-01 10:00:00,43.33,43.58,43.29,43.58,701395.0,37.4209,37.6368,37.3863,37.6368,701395.0
2019-08-01 10:30:00,43.58,43.73,43.48,43.72,795777.0,37.6368,37.7663,37.5504,37.7577,795777.0
2019-08-01 11:00:00,43.72,43.84,43.7,43.8,818996.0,37.7577,37.8613,37.7404,37.8268,818996.0
2019-08-01 11:30:00,43.81,43.81,43.61,43.64,1101241.0,37.8354,37.8354,37.6627,37.6886,1101241.0
2019-08-01 12:00:00,43.65,43.71,43.59,43.59,377609.0,37.6972,37.749,37.6454,37.6454,377609.0
2019-08-01 12:30:00,43.6,43.64,43.54,43.55,519947.0,37.6541,37.6886,37.6022,37.6109,519947.0
2019-08-01 13:00:00,43.55,43.58,43.21,43.23,883325.0,37.6109,37.6368,37.3172,37.3345,883325.0
2019-08-01 13:30:00,43.24,43.36,43.0,43.15,1713460.0,37.3431,37.4468,37.1359,37.2654,1713460.0
2019-08-01 14:00:00,43.14,43.21,42.94,43.11,1089626.0,37.2568,37.3172,37.0841,37.2309,1089626.0
2019-08-01 14:30:00,43.11,43.12,42.86,42.99,1249095.0,37.2309,37.2395,37.015,37.1272,1249095.0
2019-08-01 15:00:00,42.99,43.05,42.85,42.96,772805.0,37.1272,37.1791,37.0063,37.1013,772805.0
2019-08-01 15:30:00,42.96,43.06,42.78,42.89,2228975.0,37.1013,37.1877,36.9459,37.0409,2228975.0
2019-08-02 09:30:00,42.75,42.92,42.43,42.5,1237187.0,36.92,37.0668,36.6436,36.7041,1237187.0
2019-08-02 10:00:00,42.5,42.61,42.32,42.55,1548264.0,36.7041,36.7991,36.5486,36.7472,1548264.0
2019-08-02 10:30:00,42.55,42.55,42.29,42.46,1125084.0,36.7472,36.7472,36.5227,36.6695,1125084.0
2019-08-02 11:00:00,42.46,42.72,42.42,42.61,768960.0,36.6695,36.8941,36.635,36.7991,768960.0
2019-08-02 11:30:00,42.6,42.66,42.53,42.6,986518.0,36.7904,36.8422,36.73,36.7904,986518.0
2019-08-02 12:00:00,42.59,42.65,42.49,42.62,1205726.0,36.7818,36.8336,36.6954,36.8077,1205726.0
2019-08-02 12:30:00,42.61,42.62,42.36,42.39,998823.0,36.7991,36.8077,36.5832,36.6091,998823.0
2019-08-02 13:00:00,42.38,42.39,42.24,42.27,507104.0,36.6004,36.6091,36.4795,36.5054,507104.0
2019-08-02 13:30:00,42.27,42.38,42.2,42.36,483863.0,36.5054,36.6004,36.445,36.5832,483863.0
2019-08-02 14:00:00,42.36,42.48,42.32,42.46,630866.0,36.5832,36.6868,36.5486,36.6695,630866.0
2019-08-02 14:30:00,42.45,42.56,42.44,42.53,595007.0,36.6609,36.7559,36.6522,36.73,595007.0
2019-08-02 15:00:00,42.53,42.73,42.49,42.71,755545.0,36.73,36.9027,36.6954,36.8854,755545.0
2019-08-02 15:30:00,42.71,42.85,42.58,42.67,2381823.0,36.8854,37.0063,36.7732,36.8509,2381823.0
2019-08-05 09:30:00,42.08,42.2,41.92,41.96,1929968.0,36.3413,36.445,36.2032,36.2377,1929968.0
2019-08-05 10:00:00,41.95,41.96,41.51,41.66,1371450.0,36.2291,36.2377,35.8491,35.9786,1371450.0
2019-08-05 10:30:00,41.65,41.69,41.43,41.57,1121571.0,35.97,36.0045,35.78,35.9009,1121571.0
2019-08-05 11:00:00,41.57,41.69,41.41,41.48,974803.0,35.9009,36.0045,35.7627,35.8232,974803.0
2019-08-05 11:30:00,41.47,41.48,41.31,41.37,833702.0,35.8145,35.8232,35.6763,35.7282,833702.0
2019-08-05 12:00:00,41.37,41.46,41.3,41.32,695028.0,35.7282,35.8059,35.6677,35.685,695028.0
2019-08-05 12:30:00,41.33,41.39,41.14,41.16,879779.0,35.6936,35.7454,35.5295,35.5468,879779.0
2019-08-05 13:00:00,41.15,41.56,41.13,41.5,1004557.0,35.5382,35.8923,35.5209,35.8404,1004557.0
2019-08-05 13:30:00,41.49,41.64,41.43,41.44,754410.0,35.8318,35.9613,35.78,35.7886,754410.0
2019-08-05 14:00:00,41.43,41.52,41.37,41.39,705183.0,35.78,35.8577,35.7282,35.7454,705183.0
2019-08-05 14:30:00,41.39,41.48,41.3,41.38,978746.0,35.7454,35.8232,35.6677,35.7368,978746.0
2019-08-05 15:00:00,41.38,41.56,41.18,41.45,1474398.0,35.7368,35.8923,35.5641,35.7973,1474398.0
2019-08-05 15:30:00,41.44,41.68,41.37,41.59,3119111.0,35.7886,35.9959,35.7282,35.9182,3119111.0
2019-08-06 09:30:00,41.69,41.99,41.5,41.72,1658295.0,36.0045,36.2636,35.8404,36.0304,1658295.0
2019-08-06 10:00:00,41.72,41.78,41.5,41.55,1370024.0,36.0304,36.0823,35.8404,35.8836,1370024.0
2019-08-06 10:30:00,41.55,41.69,41.46,41.55,681300.0,35.8836,36.0045,35.8059,35.8836,681300.0
2019-08-06 11:00:00,41.55,41.56,41.31,41.42,648284.0,35.8836,35.8923,35.6763,35.7713,648284.0
2019-08-06 11:30:00,41.42,41.66,41.3,41.65,932492.0,35.7713,35.9786,35.6677,35.97,932492.0
2019-08-06 12:00:00,41.66,41.73,41.55,41.57,512552.0,35.9786,36.0391,35.8836,35.9009,512552.0
2019-08-06 12:30:00,41.57,41.74,41.53,41.64,515829.0,35.9009,36.0477,35.8663,35.9613,515829.0
2019-08-06 13:00:00,41.64,41.91,41.63,41.84,380524.0,35.9613,36.1945,35.9527,36.1341,380524.0
2019-08-06 13:30:00,41.85,41.97,41.8,41.93,528456.0,36.1427,36.2463,36.0995,36.2118,528456.0
2019-08-06 14:00:00,41.94,42.13,41.83,42.1,743041.0,36.2204,36.3845,36.1254,36.3586,743041.0
2019-08-06 14:30:00,42.11,42.15,41.99,42.02,565424.0,36.3672,36.4018,36.2636,36.2895,565424.0
2019-08-06 15:00:00,42.02,42.09,41.96,42.01,650660.0,36.2895,36.35,36.2377,36.2809,650660.0
2019-08-06 15:30:00,42.01,42.19,41.94,42.08,2040008.0,36.2809,36.4363,36.2204,36.3413,2040008.0
2019-08-07 09:30:00,41.34,41.54,40.71,40.93,2950036.0,35.7023,35.875,35.1582,35.3482,2950036.0
2019-08-07 10:00:00,40.92,41.21,40.87,41.05,1638609.0,35.3395,35.59,35.2964,35.4518,1638609.0
2019-08-07 10:30:00,41.04,41.61,41.03,41.55,1731459.0,35.4432,35.9354,35.4345,35.8836,1731459.0
2019-08-07 11:00:00,41.54,41.59,41.17,41.23,968907.0,35.875,35.9182,35.5554,35.6073,968907.0
2019-08-07 11:30:00,41.23,41.28,41.06,41.12,842204.0,35.6073,35.6504,35.4604,35.5123,842204.0
2019-08-07 12:00:00,41.13,41.13,40.94,41.03,798023.0,35.5209,35.5209,35.3568,35.4345,798023.0
2019-08-07 12:30:00,41.02,41.33,41.0,41.33,889783.0,35.4259,35.6936,35.4086,35.6936,889783.0
2019-08-07 13:00:00,41.33,41.42,41.29,41.39,624149.0,35.6936,35.7713,35.6591,35.7454,624149.0
2019-08-07 13:30:00,41.39,41.56,41.32,41.32,705503.0,35.7454,35.8923,35.685,35.685,705503.0
2019-08-07 14:00:00,41.32,41.5,41.31,41.45,714638.0,35.685,35.8404,35.6763,35.7973,714638.0
2019-08-07 14:30:00,41.45,41.64,41.41,41.64,785937.0,35.7973,35.9613,35.7627,35.9613,785937.0
2019-08-07 15:00:00,41.64,41.77,41.57,41.73,1058618.0,35.9613,36.0736,35.9009,36.0391,1058618.0
2019-08-07 15:30:00,41.73,41.84,41.66,41.73,2175180.0,36.0391,36.1341,35.9786,36.0391,2175180.0
2019-08-08 09:30:00,41.96,42.31,41.9,42.23,1263705.0,36.2377,36.54,36.1859,36.4709,1263705.0
2019-08-08 10:00:00,42.24,42.55,42.22,42.52,1137742.0,36.4795,36.7472,36.4622,36.7213,1137742.0
2019-08-08 10:30:00,42.52,42.56,42.3,42.46,764269.0,36.7213,36.7559,36.5313,36.6695,764269.0
2019-08-08 11:00:00,42.46,42.55,42.39,42.51,522835.0,36.6695,36.7472,36.6091,36.7127,522835.0
2019-08-08 11:30:00,42.52,42.68,42.5,42.62,549625.0,36.7213,36.8595,36.7041,36.8077,549625.0
2019-08-08 12:00:00,42.62,42.83,42.59,42.8,602466.0,36.8077,36.9891,36.7818,36.9632,602466.0
2019-08-08 12:30:00,42.8,42.88,42.77,42.82,717447.0,36.9632,37.0322,36.9372,36.9804,717447.0
2019-08-08 13:00:00,42.82,42.84,42.68,42.68,426304.0,36.9804,36.9977,36.8595,36.8595,426304.0
2019-08-08 13:30:00,42.68,42.76,42.68,42.69,345132.0,36.8595,36.9286,36.8595,36.8682,345132.0
2019-08-08 14:00:00,42.69,42.74,42.58,42.59,470678.0,36.8682,36.9113,36.7732,36.7818,470678.0
2019-08-08 14:30:00,42.59,42.72,42.59,42.65,358641.0,36.7818,36.8941,36.7818,36.8336,358641.0
2019-08-08 15:00:00,42.65,42.71,42.56,42.58,557206.0,36.8336,36.8854,36.7559,36.7732,557206.0
2019-08-08 15:30:00,42.58,42.72,42.56,42.67,1783386.0,36.7732,36.8941,36.7559,36.8509,1783386.0
2019-08-09 09:30:00,42.63,42.71,42.51,42.66,1234088.0,36.8163,36.8854,36.7127,36.8422,1234088.0
2019-08-09 10:00:00,42.69,42.7,42.53,42.65,768203.0,36.8682,36.8768,36.73,36.8336,768203.0
2019-08-09 10:30:00,42.65,42.86,42.57,42.82,1059034.0,36.8336,37.015,36.7645,36.9804,1059034.0
2019-08-09 11:00:00,42.81,42.85,42.6,42.6,709438.0,36.9718,37.0063,36.7904,36.7904,709438.0
2019-08-09 11:30:00,42.61,42.65,42.44,42.47,647184.0,36.7991,36.8336,36.6522,36.6782,647184.0
2019-08-09 12:00:00,42.48,42.58,42.41,42.44,479622.0,36.6868,36.7732,36.6263,36.6522,479622.0
2019-08-09 12:30:00,42.44,42.74,42.38,42.63,571425.0,36.6522,36.9113,36.6004,36.8163,571425.0
2019-08-09 13:00:00,42.63,42.82,42.62,42.78,458162.0,36.8163,36.9804,36.8077,36.9459,458162.0
2019-08-09 13:30:00,42.78,42.95,42.78,42.88,527131.0,36.9459,37.0927,36.9459,37.0322,527131.0
2019-08-09 14:00:00,42.88,43.0,42.84,42.96,474480.0,37.0322,37.1359,36.9977,37.1013,474480.0
2019-08-09 14:30:00,42.97,43.0,42.94,42.96,727752.0,37.11,37.1359,37.0841,37.1013,727752.0
2019-08-09 15:00:00,42.96,43.14,42.93,43.05,660208.0,37.1013,37.2568,37.0754,37.1791,660208.0
2019-08-09 15:30:00,43.05,43.15,42.87,42.94,2561480.0,37.1791,37.2654,37.0236,37.0841,2561480.0
2019-08-12 09:30:00,42.73,42.76,42.2,42.35,1275702.0,36.9027,36.9286,36.445,36.5745,1275702.0
2019-08-12 10:00:00,42.34,42.62,42.32,42.52,717400.0,36.5659,36.8077,36.5486,36.7213,717400.0
2019-08-12 10:30:00,42.52,42.6,42.43,42.51,514352.0,36.7213,36.7904,36.6436,36.7127,514352.0
2019-08-12 11:00:00,42.5,42.51,42.31,42.47,588611.0,36.7041,36.7127,36.54,36.6782,588611.0
2019-08-12 11:30:00,42.47,42.64,42.46,42.59,678609.0,36.6782,36.825,36.6695,36.7818,678609.0
2019-08-12 12:00:00,42.58,42.73,42.48,42.71,534524.0,36.7732,36.9027,36.6868,36.8854,534524.0
2019-08-12 12:30:00,42.71,42.77,42.6,42.65,515462.0,36.8854,36.9372,36.7904,36.8336,515462.0
2019-08-12 13:00:00,42.64,42.67,42.58,42.64,457078.0,36.825,36.8509,36.7732,36.825,457078.0
2019-08-12 13:30:00,42.65,42.65,42.47,42.49,598214.0,36.8336,36.8336,36.6782,36.6954,598214.0
2019-08-12 14:00:00,42.49,42.55,42.43,42.45,650127.0,36.6954,36.7472,36.6436,36.6609,650127.0
2019-08-12 14:30:00,42.45,42.48,42.21,42.26,1249269.0,36.6609,36.6868,36.4536,36.4968,1249269.0
2019-08-12 15:00:00,42.26,42.39,42.24,42.38,602377.0,36.4968,36.6091,36.4795,36.6004,602377.0
2019-08-12 15:30:00,42.37,42.52,42.34,42.47,1522548.0,36.5918,36.7213,36.5659,36.6782,1522548.0
2019-08-13 09:30:00,42.54,44.04,42.47,44.0,3928482.0,36.7386,38.034,36.6782,37.9995,3928482.0
2019-08-13 10:00:00,43.99,44.03,43.76,43.83,2437799.0,37.9909,38.0254,37.7922,37.8527,2437799.0
2019-08-13 10:30:00,43.84,43.86,43.39,43.41,1247444.0,37.8613,37.8786,37.4727,37.49,1247444.0
2019-08-13 11:00:00,43.41,43.58,43.35,43.48,1009595.0,37.49,37.6368,37.4381,37.5504,1009595.0
2019-08-13 11:30:00,43.48,43.68,43.39,43.67,777481.0,37.5504,37.7231,37.4727,37.7145,777481.0
2019-08-13 12:00:00,43.67,43.75,43.64,43.64,532231.0,37.7145,37.7836,37.6886,37.6886,532231.0
2019-08-13 12:30:00,43.64,43.66,43.54,43.57,393261.0,37.6886,37.7059,37.6022,37.6281,393261.0
2019-08-13 13:00:00,43.57,43.69,43.51,43.57,559212.0,37.6281,37.7318,37.5763,37.6281,559212.0
2019-08-13 13:30:00,43.56,43.63,43.51,43.58,440473.0,37.6195,37.68,37.5763,37.6368,440473.0
2019-08-13 14:00:00,43.58,43.64,43.51,43.64,606779.0,37.6368,37.6886,37.5763,37.6886,606779.0
2019-08-13 14:30:00,43.64,43.74,43.61,43.68,813455.0,37.6886,37.775,37.6627,37.7231,813455.0
2019-08-13 15:00:00,43.68,43.7,43.48,43.52,666961.0,37.7231,37.7404,37.5504,37.585,666961.0
2019-08-13 15:30:00,43.52,43.53,43.38,43.48,2598134.0,37.585,37.5936,37.4641,37.5504,2598134.0
2019-08-14 09:30:00,43.49,43.49,42.81,42.88,1291163.0,37.5591,37.5591,36.9718,37.0322,1291163.0
2019-08-14 10:00:00,42.87,42.89,42.64,42.73,792065.0,37.0236,37.0409,36.825,36.9027,792065.0
2019-08-14 10:30:00,42.73,42.74,42.5,42.59,642535.0,36.9027,36.9113,36.7041,36.7818,642535.0
2019-08-14 11:00:00,42.59,42.73,42.53,42.65,672395.0,36.7818,36.9027,36.73,36.8336,672395.0
2019-08-14 11:30:00,42.64,42.68,42.48,42.57,881505.0,36.825,36.8595,36.6868,36.7645,881505.0
2019-08-14 12:00:00,42.56,42.59,42.45,42.53,808132.0,36.7559,36.7818,36.6609,36.73,808132.0
2019-08-14 12:30:00,42.52,42.67,42.41,42.45,668721.0,36.7213,36.8509,36.6263,36.6609,668721.0
2019-08-14 13:00:00,42.44,42.6,42.33,42.53,624203.0,36.6522,36.7904,36.5572,36.73,624203.0
2019-08-14 13:30:00,42.53,42.61,42.41,42.45,506788.0,36.73,36.7991,36.6263,36.6609,506788.0
2019-08-14 14:00:00,42.45,42.45,42.31,42.32,506097.0,36.6609,36.6609,36.54,36.5486,506097.0
2019-08-14 14:30:00,42.32,42.36,42.21,42.3,490318.0,36.5486,36.5832,36.4536,36.5313,490318.0
2019-08-14 15:00:00,42.3,42.53,42.19,42.34,1081200.0,36.5313,36.73,36.4363,36.5659,1081200.0
2019-08-14 15:30:00,42.32,42.51,42.2,42.37,2946530.0,36.5486,36.7127,36.445,36.5918,2946530.0
2019-08-15 09:30:00,42.45,42.87,42.21,42.84,1565067.0,36.6609,37.0236,36.4536,36.9977,1565067.0
2019-08-15 10:00:00,42.83,42.88,42.47,42.47,763506.0,36.9891,37.0322,36.6782,36.6782,763506.0
2019-08-15 10:30:00,42.47,42.55,42.34,42.34,740169.0,36.6782,36.7472,36.5659,36.5659,740169.0
2019-08-15 11:00:00,42.34,42.38,42.13,42.31,594692.0,36.5659,36.6004,36.3845,36.54,594692.0
2019-08-15 11:30:00,42.32,42.47,42.27,42.44,524518.0,36.5486,36.6782,36.5054,36.6522,524518.0
2019-08-15 12:00:00,42.45,42.55,42.36,42.37,541721.0,36.6609,36.7472,36.5832,36.5918,541721.0
2019-08-15 12:30:00,42.37,42.43,42.31,42.38,403670.0,36.5918,36.6436,36.54,36.6004,403670.0
2019-08-15 13:00:00,42.39,42.45,42.25,42.27,425544.0,36.6091,36.6609,36.4882,36.5054,425544.0
2019-08-15 13:30:00,42.27,42.31,42.07,42.1,755161.0,36.5054,36.54,36.3327,36.3586,755161.0
2019-08-15 14:00:00,42.09,42.39,42.05,42.36,553463.0,36.35,36.6091,36.3154,36.5832,553463.0
2019-08-15 14:30:00,42.36,42.43,42.27,42.37,598450.0,36.5832,36.6436,36.5054,36.5918,598450.0
2019-08-15 15:00:00,42.38,42.57,42.38,42.43,657560.0,36.6004,36.7645,36.6004,36.6436,657560.0
2019-08-15 15:30:00,42.42,42.52,42.33,42.35,1678414.0,36.635,36.7213,36.5572,36.5745,1678414.0
2019-08-16 09:30:00,42.78,42.79,42.51,42.74,1648625.0,36.9459,36.9545,36.7127,36.9113,1648625.0
2019-08-16 10:00:00,42.74,43.15,42.72,42.97,829935.0,36.9113,37.2654,36.8941,37.11,829935.0
2019-08-16 10:30:00,42.97,43.29,42.97,43.28,632469.0,37.11,37.3863,37.11,37.3777,632469.0
2019-08-16 11:00:00,43.29,43.32,43.07,43.16,528455.0,37.3863,37.4122,37.1963,37.2741,528455.0
2019-08-16 11:30:00,43.16,43.26,43.11,43.18,648224.0,37.2741,37.3604,37.2309,37.2913,648224.0
2019-08-16 12:00:00,43.18,43.25,43.15,43.23,442312.0,37.2913,37.3518,37.2654,37.3345,442312.0
2019-08-16 12:30:00,43.23,43.27,43.15,43.16,270598.0,37.3345,37.3691,37.2654,37.2741,270598.0
2019-08-16 13:00:00,43.17,43.22,43.15,43.21,200198.0,37.2827,37.3259,37.2654,37.3172,200198.0
2019-08-16 13:30:00,43.21,43.21,43.08,43.14,276984.0,37.3172,37.3172,37.205,37.2568,276984.0
2019-08-16 14:00:00,43.14,43.15,43.07,43.1,324592.0,37.2568,37.2654,37.1963,37.2222,324592.0
2019-08-16 14:30:00,43.09,43.09,43.01,43.08,243859.0,37.2136,37.2136,37.1445,37.205,243859.0
2019-08-16 15:00:00,43.07,43.13,43.01,43.01,385025.0,37.1963,37.2481,37.1445,37.1445,385025.0
2019-08-16 15:30:00,43.01,43.25,42.98,43.17,1616804.0,37.1445,37.3518,37.1186,37.2827,1616804.0
2019-08-19 09:30:00,43.63,43.94,43.61,43.91,1016515.0,37.68,37.9477,37.6627,37.9218,1016515.0
2019-08-19 10:00:00,43.9,43.93,43.81,43.85,465109.0,37.9131,37.939,37.8354,37.87,465109.0
2019-08-19 10:30:00,43.86,44.12,43.83,43.96,1016088.0,37.8786,38.1031,37.8527,37.965,1016088.0
2019-08-19 11:00:00,43.96,44.02,43.9,43.97,691873.0,37.965,38.0168,37.9131,37.9736,691873.0
2019-08-19 11:30:00,43.96,44.1,43.94,43.96,615897.0,37.965,38.0859,37.9477,37.965,615897.0
2019-08-19 12:00:00,43.96,44.05,43.92,43.98,425849.0,37.965,38.0427,37.9304,37.9822,425849.0
2019-08-19 12:30:00,43.98,44.01,43.91,43.93,358712.0,37.9822,38.0081,37.9218,37.939,358712.0
2019-08-19 13:00:00,43.92,44.06,43.92,44.04,464549.0,37.9304,38.0513,37.9304,38.034,464549.0
2019-08-19 13:30:00,44.04,44.11,43.99,44.09,434471.0,38.034,38.0945,37.9909,38.0772,434471.0
2019-08-19 14:00:00,44.09,44.14,44.0,44.05,478355.0,38.0772,38.1204,37.9995,38.0427,478355.0
2019-08-19 14:30:00,44.05,44.12,43.94,44.08,603207.0,38.0427,38.1031,37.9477,38.0686,603207.0
2019-08-19 15:00:00,44.08,44.1,44.01,44.08,429976.0,38.0686,38.0859,38.0081,38.0686,429976.0
2019-08-19 15:30:00,44.07,44.08,43.97,44.0,1801522.0,38.06,38.0686,37.9736,37.9995,1801522.0
2019-08-20 09:30:00,43.88,44.12,43.69,43.82,891696.0,37.8959,38.1031,37.7318,37.844,891696.0
2019-08-20 10:00:00,43.81,44.04,43.77,44.04,537608.0,37.8354,38.034,37.8009,38.034,537608.0
2019-08-20 10:30:00,44.03,44.31,43.93,44.29,1108755.0,38.0254,38.2672,37.939,38.25,1108755.0
2019-08-20 11:00:00,44.3,44.39,44.22,44.27,842788.0,38.2586,38.3363,38.1895,38.2327,842788.0
2019-08-20 11:30:00,44.26,44.38,44.21,44.35,480022.0,38.224,38.3277,38.1809,38.3018,480022.0
2019-08-20 12:00:00,44.35,44.46,44.33,44.41,495892.0,38.3018,38.3968,38.2845,38.3536,495892.0
2019-08-20 12:30:00,44.4,44.43,44.35,44.4,389541.0,38.345,38.3709,38.3018,38.345,389541.0
2019-08-20 13:00:00,44.4,44.4,44.27,44.35,299353.0,38.345,38.345,38.2327,38.3018,299353.0
2019-08-20 13:30:00,44.35,44.35,44.14,44.22,541943.0,38.3018,38.3018,38.1204,38.1895,541943.0
2019-08-20 14:00:00,44.22,44.22,44.02,44.1,524154.0,38.1895,38.1895,38.0168,38.0859,524154.0
2019-08-20 14:30:00,44.1,44.18,44.08,44.15,492671.0,38.0859,38.155,38.0686,38.129,492671.0
2019-08-20 15:00:00,44.15,44.15,44.01,44.12,573719.0,38.129,38.129,38.0081,38.1031,573719.0
2019-08-20 15:30:00,44.12,44.12,43.85,43.95,2007815.0,38.1031,38.1031,37.87,37.9563,2007815.0
2019-08-21 09:30:00,43.78,44.15,43.71,43.74,1047814.0,37.8095,38.129,37.749,37.775,1047814.0
2019-08-21 10:00:00,43.73,43.77,43.51,43.58,710685.0,37.7663,37.8009,37.5763,37.6368,710685.0
2019-08-21 10:30:00,43.57,43.7,43.48,43.69,689043.0,37.6281,37.7404,37.5504,37.7318,689043.0
2019-08-21 11:00:00,43.69,43.86,43.66,43.72,657784.0,37.7318,37.8786,37.7059,37.7577,657784.0
2019-08-21 11:30:00,43.71,43.85,43.69,43.8,580315.0,37.749,37.87,37.7318,37.8268,580315.0
2019-08-21 12:00:00,43.8,43.83,43.72,43.75,218534.0,37.8268,37.8527,37.7577,37.7836,218534.0
2019-08-21 12:30:00,43.74,43.75,43.63,43.66,342480.0,37.775,37.7836,37.68,37.7059,342480.0
2019-08-21 13:00:00,43.66,43.74,43.64,43.73,300654.0,37.7059,37.775,37.6886,37.7663,300654.0
2019-08-21 13:30:00,43.73,43.84,43.7,43.8,365586.0,37.7663,37.8613,37.7404,37.8268,365586.0
2019-08-21 14:00:00,43.8,43.92,43.7,43.9,624928.0,37.8268,37.9304,37.7404,37.9131,624928.0
2019-08-21 14:30:00,43.91,43.94,43.82,43.89,625804.0,37.9218,37.9477,37.844,37.9045,625804.0
2019-08-21 15:00:00,43.89,44.03,43.85,44.01,751170.0,37.9045,38.0254,37.87,38.0081,751170.0
2019-08-21 15:30:00,44.01,44.16,43.99,44.11,1650649.0,38.0081,38.1377,37.9909,38.0945,1650649.0
2019-08-22 09:30:00,44.23,44.41,43.97,44.05,689330.0,38.1981,38.3536,37.9736,38.0427,689330.0
2019-08-22 10:00:00,44.05,44.06,43.82,43.86,395543.0,38.0427,38.0513,37.844,37.8786,395543.0
2019-08-22 10:30:00,43.86,43.86,43.63,43.66,638414.0,37.8786,37.8786,37.68,37.7059,638414.0
2019-08-22 11:00:00,43.67,43.89,43.62,43.77,539242.0,37.7145,37.9045,37.6713,37.8009,539242.0
2019-08-22 11:30:00,43.77,43.84,43.69,43.78,374231.0,37.8009,37.8613,37.7318,37.8095,374231.0
2019-08-22 12:00:00,43.78,43.91,43.77,43.89,283038.0,37.8095,37.9218,37.8009,37.9045,283038.0
2019-08-22 12:30:00,43.89,43.93,43.82,43.84,298650.0,37.9045,37.939,37.844,37.8613,298650.0
2019-08-22 13:00:00,43.84,43.9,43.8,43.88,316132.0,37.8613,37.9131,37.8268,37.8959,316132.0
2019-08-22 13:30:00,43.89,43.95,43.82,43.83,317534.0,37.9045,37.9563,37.844,37.8527,317534.0
2019-08-22 14:00:00,43.83,43.86,43.75,43.8,370263.0,37.8527,37.8786,37.7836,37.8268,370263.0
2019-08-22 14:30:00,43.8,43.93,43.78,43.86,512892.0,37.8268,37.939,37.8095,37.8786,512892.0
2019-08-22 15:00:00,43.86,43.87,43.77,43.85,416781.0,37.8786,37.8872,37.8009,37.87,416781.0
2019-08-22 15:30:00,43.85,43.89,43.74,43.77,1465198.0,37.87,37.9045,37.775,37.8009,1465198.0
2019-08-23 09:30:00,43.49,43.69,43.4,43.57,799406.0,37.5591,37.7318,37.4813,37.6281,799406.0
2019-08-23 10:00:00,43.55,43.82,43.48,43.64,861189.0,37.6109,37.844,37.5504,37.6886,861189.0
2019-08-23 10:30:00,43.64,43.84,43.58,43.69,694205.0,37.6886,37.8613,37.6368,37.7318,694205.0
2019-08-23 11:00:00,43.69,43.72,42.91,43.05,1596594.0,37.7318,37.7577,37.0581,37.1791,1596594.0
2019-08-23 11:30:00,43.05,43.11,42.91,42.91,786426.0,37.1791,37.2309,37.0581,37.0581,786426.0
2019-08-23 12:00:00,42.92,43.05,42.85,42.89,593527.0,37.0668,37.1791,37.0063,37.0409,593527.0
2019-08-23 12:30:00,42.88,42.99,42.79,42.86,546250.0,37.0322,37.1272,36.9545,37.015,546250.0
2019-08-23 13:00:00,42.86,42.87,42.68,42.73,647728.0,37.015,37.0236,36.8595,36.9027,647728.0
2019-08-23 13:30:00,42.72,42.82,42.7,42.76,510690.0,36.8941,36.9804,36.8768,36.9286,510690.0
2019-08-23 14:00:00,42.76,42.81,42.7,42.77,479530.0,36.9286,36.9718,36.8768,36.9372,479530.0
2019-08-23 14:30:00,42.77,42.83,42.61,42.68,531641.0,36.9372,36.9891,36.7991,36.8595,531641.0
2019-08-23 15:00:00,42.67,42.71,42.53,42.55,924169.0,36.8509,36.8854,36.73,36.7472,924169.0
2019-08-23 15:30:00,42.55,42.57,42.27,42.47,3445785.0,36.7472,36.7645,36.5054,36.6782,3445785.0
2019-08-26 09:30:00,42.74,42.98,42.55,42.93,1022822.0,36.9113,37.1186,36.7472,37.0754,1022822.0
2019-08-26 10:00:00,42.94,43.05,42.77,43.01,735434.0,37.0841,37.1791,36.9372,37.1445,735434.0
2019-08-26 10:30:00,43.01,43.32,42.97,43.26,1187022.0,37.1445,37.4122,37.11,37.3604,1187022.0
2019-08-26 11:00:00,43.25,43.51,43.24,43.42,903494.0,37.3518,37.5763,37.3431,37.4986,903494.0
2019-08-26 11:30:00,43.41,43.45,43.16,43.17,522276.0,37.49,37.5245,37.2741,37.2827,522276.0
2019-08-26 12:00:00,43.17,43.31,43.1,43.27,550568.0,37.2827,37.4036,37.2222,37.3691,550568.0
2019-08-26 12:30:00,43.26,43.3,43.18,43.25,273070.0,37.3604,37.395,37.2913,37.3518,273070.0
2019-08-26 13:00:00,43.25,43.28,43.15,43.19,308314.0,37.3518,37.3777,37.2654,37.3,308314.0
2019-08-26 13:30:00,43.18,43.2,43.13,43.16,332069.0,37.2913,37.3086,37.2481,37.2741,332069.0
2019-08-26 14:00:00,43.17,43.18,43.06,43.09,437092.0,37.2827,37.2913,37.1877,37.2136,437092.0
2019-08-26 14:30:00,43.09,43.19,43.07,43.16,434170.0,37.2136,37.3,37.1963,37.2741,434170.0
2019-08-26 15:00:00,43.16,43.25,43.15,43.19,473343.0,37.2741,37.3518,37.2654,37.3,473343.0
2019-08-26 15:30:00,43.2,43.37,43.12,43.37,1446708.0,37.3086,37.4554,37.2395,37.4554,1446708.0
2019-08-27 09:30:00,43.9,43.92,43.65,43.73,860502.0,37.9131,37.9304,37.6972,37.7663,860502.0
2019-08-27 10:00:00,43.72,43.81,43.63,43.65,523871.0,37.7577,37.8354,37.68,37.6972,523871.0
2019-08-27 10:30:00,43.65,43.73,43.57,43.59,613684.0,37.6972,37.7663,37.6281,37.6454,613684.0
2019-08-27 11:00:00,43.59,43.65,43.51,43.55,643122.0,37.6454,37.6972,37.5763,37.6109,643122.0
2019-08-27 11:30:00,43.56,43.67,43.55,43.61,525647.0,37.6195,37.7145,37.6109,37.6627,525647.0
2019-08-27 12:00:00,43.61,43.69,43.56,43.64,394292.0,37.6627,37.7318,37.6195,37.6886,394292.0
2019-08-27 12:30:00,43.64,43.67,43.48,43.49,461247.0,37.6886,37.7145,37.5504,37.5591,461247.0
2019-08-27 13:00:00,43.49,43.56,43.42,43.55,544151.0,37.5591,37.6195,37.4986,37.6109,544151.0
2019-08-27 13:30:00,43.55,43.73,43.5,43.66,345149.0,37.6109,37.7663,37.5677,37.7059,345149.0
2019-08-27 14:00:00,43.66,43.7,43.54,43.58,258219.0,37.7059,37.7404,37.6022,37.6368,258219.0
2019-08-27 14:30:00,43.58,43.67,43.51,43.65,281566.0,37.6368,37.7145,37.5763,37.6972,281566.0
2019-08-27 15:00:00,43.66,43.76,43.57,43.58,363737.0,37.7059,37.7922,37.6281,37.6368,363737.0
2019-08-27 15:30:00,43.57,43.71,43.53,43.61,2010195.0,37.6281,37.749,37.5936,37.6627,2010195.0
2019-08-28 09:30:00,43.4,43.55,43.21,43.45,1292839.0,37.4813,37.6109,37.3172,37.5245,1292839.0
2019-08-28 10:00:00,43.46,43.47,43.23,43.27,1086679.0,37.5331,37.5418,37.3345,37.3691,1086679.0
2019-08-28 10:30:00,43.27,43.51,43.27,43.48,938103.0,37.3691,37.5763,37.3691,37.5504,938103.0
2019-08-28 11:00:00,43.48,43.73,43.32,43.71,1062869.0,37.5504,37.7663,37.4122,37.749,1062869.0
2019-08-28 11:30:00,43.71,43.75,43.64,43.7,754193.0,37.749,37.7836,37.6886,37.7404,754193.0
2019-08-28 12:00:00,43.69,43.8,43.68,43.73,353894.0,37.7318,37.8268,37.7231,37.7663,353894.0
2019-08-28 12:30:00,43.73,43.82,43.7,43.8,356337.0,37.7663,37.844,37.7404,37.8268,356337.0
2019-08-28 13:00:00,43.8,43.81,43.62,43.66,474836.0,37.8268,37.8354,37.6713,37.7059,474836.0
2019-08-28 13:30:00,43.66,43.77,43.65,43.73,395589.0,37.7059,37.8009,37.6972,37.7663,395589.0
2019-08-28 14:00:00,43.73,43.81,43.72,43.76,402215.0,37.7663,37.8354,37.7577,37.7922,402215.0
2019-08-28 14:30:00,43.77,43.88,43.76,43.82,319291.0,37.8009,37.8959,37.7922,37.844,319291.0
2019-08-28 15:00:00,43.82,43.9,43.78,43.78,462358.0,37.844,37.9131,37.8095,37.8095,462358.0
2019-08-28 15:30:00,43.79,43.79,43.69,43.77,1051270.0,37.8181,37.8181,37.7318,37.8009,1051270.0
2019-08-29 09:30:00,44.03,44.4,43.95,44.39,928499.0,38.0254,38.345,37.9563,38.3363,928499.0
2019-08-29 10:00:00,44.38,44.41,44.17,44.21,894677.0,38.3277,38.3536,38.1463,38.1809,894677.0
2019-08-29 10:30:00,44.21,44.25,43.97,44.11,561293.0,38.1809,38.2154,37.9736,38.0945,561293.0
2019-08-29 11:00:00,44.11,44.34,44.08,44.3,523559.0,38.0945,38.2931,38.0686,38.2586,523559.0
2019-08-29 11:30:00,44.3,44.4,44.28,44.36,412918.0,38.2586,38.345,38.2413,38.3104,412918.0
2019-08-29 12:00:00,44.35,44.38,44.3,44.36,249230.0,38.3018,38.3277,38.2586,38.3104,249230.0
2019-08-29 12:30:00,44.36,44.41,44.3,44.39,407776.0,38.3104,38.3536,38.2586,38.3363,407776.0
2019-08-29 13:00:00,44.39,44.42,44.36,44.38,310242.0,38.3363,38.3622,38.3104,38.3277,310242.0
2019-08-29 13:30:00,44.38,44.46,44.34,44.41,319720.0,38.3277,38.3968,38.2931,38.3536,319720.0
2019-08-29 14:00:00,44.41,44.5,44.39,44.41,562249.0,38.3536,38.4313,38.3363,38.3536,562249.0
2019-08-29 14:30:00,44.41,44.42,44.36,44.39,357799.0,38.3536,38.3622,38.3104,38.3363,357799.0
2019-08-29 15:00:00,44.39,44.4,44.27,44.28,427882.0,38.3363,38.345,38.2327,38.2413,427882.0
2019-08-29 15:30:00,44.28,44.31,44.15,44.17,2504221.0,38.2413,38.2672,38.129,38.1463,2504221.0
2019-08-30 09:30:00,44.53,44.65,44.32,44.45,740037.0,38.4572,38.5609,38.2759,38.3881,740037.0
2019-08-30 10:00:00,44.46,44.48,44.28,44.34,469236.0,38.3968,38.414,38.2413,38.2931,469236.0
2019-08-30 10:30:00,44.34,44.38,44.29,44.34,462657.0,38.2931,38.3277,38.25,38.2931,462657.0
2019-08-30 11:00:00,44.34,44.35,44.15,44.21,623289.0,38.2931,38.3018,38.129,38.1809,623289.0
2019-08-30 11:30:00,44.21,44.29,44.2,44.22,581704.0,38.1809,38.25,38.1722,38.1895,581704.0
2019-08-30 12:00:00,44.22,44.23,44.16,44.2,397725.0,38.1895,38.1981,38.1377,38.1722,397725.0
2019-08-30 12:30:00,44.2,44.29,44.17,44.24,438821.0,38.1722,38.25,38.1463,38.2068,438821.0
2019-08-30 13:00:00,44.24,44.26,44.11,44.12,678895.0,38.2068,38.224,38.0945,38.1031,678895.0
2019-08-30 13:30:00,44.12,44.17,44.08,44.16,298659.0,38.1031,38.1463,38.0686,38.1377,298659.0
2019-08-30 14:00:00,44.16,44.2,44.14,44.17,511632.0,38.1377,38.1722,38.1204,38.1463,511632.0
2019-08-30 14:30:00,44.17,44.18,44.09,44.14,272723.0,38.1463,38.155,38.0772,38.1204,272723.0
2019-08-30 15:00:00,44.14,44.19,44.03,44.12,1147471.0,38.1204,38.1636,38.0254,38.1031,1147471.0
2019-08-30 15:30:00,44.12,44.38,44.1,44.2,2948373.0,38.1031,38.3277,38.0859,38.1722,2948373.0
2019-09-03 09:30:00,43.91,44.08,43.76,43.95,892348.0,37.9218,38.0686,37.7922,37.9563,892348.0
2019-09-03 10:00:00,43.94,43.94,43.58,43.77,853552.0,37.9477,37.9477,37.6368,37.8009,853552.0
2019-09-03 10:30:00,43.78,43.91,43.71,43.87,566004.0,37.8095,37.9218,37.749,37.8872,566004.0
2019-09-03 11:00:00,43.87,43.89,43.64,43.78,738475.0,37.8872,37.9045,37.6886,37.8095,738475.0
2019-09-03 11:30:00,43.78,43.86,43.72,43.77,492188.0,37.8095,37.8786,37.7577,37.8009,492188.0
2019-09-03 12:00:00,43.77,43.83,43.67,43.71,509002.0,37.8009,37.8527,37.7145,37.749,509002.0
2019-09-03 12:30:00,43.72,43.8,43.67,43.7,334040.0,37.7577,37.8268,37.7145,37.7404,334040.0
2019-09-03 13:00:00,43.7,43.74,43.6,43.66,296138.0,37.7404,37.775,37.6541,37.7059,296138.0
2019-09-03 13:30:00,43.66,43.67,43.53,43.58,372263.0,37.7059,37.7145,37.5936,37.6368,372263.0
2019-09-03 14:00:00,43.59,43.73,43.58,43.73,384077.0,37.6454,37.7663,37.6368,37.7663,384077.0
2019-09-03 14:30:00,43.72,43.75,43.65,43.65,380577.0,37.7577,37.7836,37.6972,37.6972,380577.0
2019-09-03 15:00:00,43.66,43.77,43.62,43.72,408543.0,37.7059,37.8009,37.6713,37.7577,408543.0
2019-09-03 15:30:00,43.72,43.93,43.7,43.87,1260237.0,37.7577,37.939,37.7404,37.8872,1260237.0
2019-09-04 09:30:00,44.32,44.63,44.22,44.57,1696921.0,38.2759,38.5436,38.1895,38.4918,1696921.0
2019-09-04 10:00:00,44.57,44.81,44.55,44.81,1457413.0,38.4918,38.699,38.4745,38.699,1457413.0
2019-09-04 10:30:00,44.8,44.89,44.66,44.66,2112708.0,38.6904,38.7681,38.5695,38.5695,2112708.0
2019-09-04 11:00:00,44.66,44.82,44.58,44.79,1195942.0,38.5695,38.7077,38.5004,38.6818,1195942.0
2019-09-04 11:30:00,44.79,45.07,44.78,45.01,1239739.0,38.6818,38.9236,38.6731,38.8718,1239739.0
2019-09-04 12:00:00,45.0,45.19,45.0,45.18,945719.0,38.8631,39.0272,38.8631,39.0186,945719.0
2019-09-04 12:30:00,45.17,45.28,45.11,45.24,1013456.0,39.0099,39.1049,38.9581,39.0704,1013456.0
2019-09-04 13:00:00,45.23,45.28,45.12,45.2,698097.0,39.0618,39.1049,38.9668,39.0359,698097.0
2019-09-04 13:30:00,45.2,45.2,44.99,45.07,1055564.0,39.0359,39.0359,38.8545,38.9236,1055564.0
2019-09-04 14:00:00,45.07,45.3,45.05,45.28,811751.0,38.9236,39.1222,38.9063,39.1049,811751.0
2019-09-04 14:30:00,45.28,45.47,45.24,45.45,1591596.0,39.1049,39.269,39.0704,39.2518,1591596.0
2019-09-04 15:00:00,45.45,45.48,45.37,45.46,1467765.0,39.2518,39.2777,39.1827,39.2604,1467765.0
2019-09-04 15:30:00,45.46,45.71,45.45,45.53,4176741.0,39.2604,39.4763,39.2518,39.3208,4176741.0
2019-09-05 09:30:00,46.45,46.5,46.15,46.27,2779334.0,40.1154,40.1586,39.8563,39.9599,2779334.0
2019-09-05 10:00:00,46.27,46.57,46.26,46.47,1995169.0,39.9599,40.219,39.9513,40.1327,1995169.0
2019-09-05 10:30:00,46.47,46.62,46.14,46.19,2390698.0,40.1327,40.2622,39.8477,39.8908,2390698.0
2019-09-05 11:00:00,46.19,46.24,45.99,46.21,1495981.0,39.8908,39.934,39.7181,39.9081,1495981.0
2019-09-05 11:30:00,46.2,46.31,46.16,46.27,878140.0,39.8995,39.9945,39.8649,39.9599,878140.0
2019-09-05 12:00:00,46.27,46.39,46.22,46.3,809936.0,39.9599,40.0636,39.9167,39.9858,809936.0
2019-09-05 12:30:00,46.31,46.42,46.28,46.39,568997.0,39.9945,40.0895,39.9686,40.0636,568997.0
2019-09-05 13:00:00,46.39,46.41,46.22,46.31,542040.0,40.0636,40.0808,39.9167,39.9945,542040.0
2019-09-05 13:30:00,46.32,46.49,46.27,46.4,854906.0,40.0031,40.1499,39.9599,40.0722,854906.0
2019-09-05 14:00:00,46.41,46.58,46.34,46.4,909453.0,40.0808,40.2277,40.0204,40.0722,909453.0
2019-09-05 14:30:00,46.4,46.5,46.36,46.47,980551.0,40.0722,40.1586,40.0377,40.1327,980551.0
2019-09-05 15:00:00,46.47,46.53,46.41,46.43,698019.0,40.1327,40.1845,40.0808,40.0981,698019.0
2019-09-05 15:30:00,46.42,46.43,46.31,46.4,2468230.0,40.0895,40.0981,39.9945,40.0722,2468230.0
2019-09-06 09:30:00,46.43,46.6,46.33,46.53,979619.0,40.0981,40.2449,40.0117,40.1845,979619.0
2019-09-06 10:00:00,46.53,46.59,46.43,46.59,506144.0,40.1845,40.2363,40.0981,40.2363,506144.0
2019-09-06 10:30:00,46.59,46.61,46.51,46.52,508501.0,40.2363,40.2536,40.1672,40.1758,508501.0
2019-09-06 11:00:00,46.53,46.53,46.4,46.42,563352.0,40.1845,40.1845,40.0722,40.0895,563352.0
2019-09-06 11:30:00,46.43,46.48,46.37,46.38,631641.0,40.0981,40.1413,40.0463,40.0549,631641.0
2019-09-06 12:00:00,46.39,46.4,46.2,46.28,849632.0,40.0636,40.0722,39.8995,39.9686,849632.0
2019-09-06 12:30:00,46.28,46.33,46.23,46.26,983298.0,39.9686,40.0117,39.9254,39.9513,983298.0
2019-09-06 13:00:00,46.26,46.33,46.25,46.32,622256.0,39.9513,40.0117,39.9427,40.0031,622256.0
2019-09-06 13:30:00,46.32,46.32,46.26,46.3,610970.0,40.0031,40.0031,39.9513,39.9858,610970.0
2019-09-06 14:00:00,46.3,46.4,46.26,46.36,550897.0,39.9858,40.0722,39.9513,40.0377,550897.0
2019-09-06 14:30:00,46.37,46.41,46.33,46.39,524384.0,40.0463,40.0808,40.0117,40.0636,524384.0
2019-09-06 15:00:00,46.4,46.48,46.36,46.48,753738.0,40.0722,40.1413,40.0377,40.1413,753738.0
2019-09-06 15:30:00,46.48,46.48,46.34,46.37,1886341.0,40.1413,40.1413,40.0204,40.0463,1886341.0
2019-09-09 09:30:00,46.65,46.69,46.46,46.51,1179291.0,40.2881,40.3227,40.124,40.1672,1179291.0
2019-09-09 10:00:00,46.51,46.54,46.42,46.48,717785.0,40.1672,40.1931,40.0895,40.1413,717785.0
2019-09-09 10:30:00,46.48,46.56,46.42,46.5,592719.0,40.1413,40.2104,40.0895,40.1586,592719.0
2019-09-09 11:00:00,46.51,46.52,46.4,46.45,499181.0,40.1672,40.1758,40.0722,40.1154,499181.0
2019-09-09 11:30:00,46.46,46.48,46.39,46.39,334558.0,40.124,40.1413,40.0636,40.0636,334558.0
2019-09-09 12:00:00,46.4,46.41,46.2,46.22,656421.0,40.0722,40.0808,39.8995,39.9167,656421.0
2019-09-09 12:30:00,46.21,46.34,46.13,46.34,757532.0,39.9081,40.0204,39.839,40.0204,757532.0
2019-09-09 13:00:00,46.34,46.36,46.2,46.22,352567.0,40.0204,40.0377,39.8995,39.9167,352567.0
2019-09-09 13:30:00,46.22,46.28,46.17,46.28,423749.0,39.9167,39.9686,39.8736,39.9686,423749.0
2019-09-09 14:00:00,46.28,46.43,46.27,46.38,646457.0,39.9686,40.0981,39.9599,40.0549,646457.0
2019-09-09 14:30:00,46.37,46.42,46.33,46.33,542725.0,40.0463,40.0895,40.0117,40.0117,542725.0
2019-09-09 15:00:00,46.34,46.45,46.32,46.39,753646.0,40.0204,40.1154,40.0031,40.0636,753646.0
2019-09-09 15:30:00,46.39,46.55,46.36,46.44,2347211.0,40.0636,40.2017,40.0377,40.1067,2347211.0
2019-09-10 09:30:00,46.19,46.57,46.18,46.3,1167605.0,39.8908,40.219,39.8822,39.9858,1167605.0
2019-09-10 10:00:00,46.3,46.56,46.26,46.4,1036272.0,39.9858,40.2104,39.9513,40.0722,1036272.0
2019-09-10 10:30:00,46.4,46.42,46.2,46.22,550652.0,40.0722,40.0895,39.8995,39.9167,550652.0
2019-09-10 11:00:00,46.21,46.38,46.19,46.31,554543.0,39.9081,40.0549,39.8908,39.9945,554543.0
2019-09-10 11:30:00,46.3,46.44,46.21,46.31,780119.0,39.9858,40.1067,39.9081,39.9945,780119.0
2019-09-10 12:00:00,46.32,46.48,46.22,46.48,1031112.0,40.0031,40.1413,39.9167,40.1413,1031112.0
2019-09-10 12:30:00,46.47,46.49,46.34,46.34,582142.0,40.1327,40.1499,40.0204,40.0204,582142.0
2019-09-10 13:00:00,46.35,46.4,46.26,46.27,496803.0,40.029,40.0722,39.9513,39.9599,496803.0
2019-09-10 13:30:00,46.26,46.32,46.21,46.23,425542.0,39.9513,40.0031,39.9081,39.9254,425542.0
2019-09-10 14:00:00,46.23,46.26,46.12,46.14,539202.0,39.9254,39.9513,39.8304,39.8477,539202.0
2019-09-10 14:30:00,46.14,46.16,46.01,46.09,939865.0,39.8477,39.8649,39.7354,39.8045,939865.0
2019-09-10 15:00:00,46.08,46.21,46.07,46.19,1038184.0,39.7958,39.9081,39.7872,39.8908,1038184.0
2019-09-10 15:30:00,46.19,46.44,46.17,46.44,3239167.0,39.8908,40.1067,39.8736,40.1067,3239167.0
2019-09-11 09:30:00,46.34,46.57,46.28,46.41,833730.0,40.0204,40.219,39.9686,40.0808,833730.0
2019-09-11 10:00:00,46.41,46.48,46.2,46.25,711442.0,40.0808,40.1413,39.8995,39.9427,711442.0
2019-09-11 10:30:00,46.24,46.31,46.15,46.2,405080.0,39.934,39.9945,39.8563,39.8995,405080.0
2019-09-11 11:00:00,46.21,46.24,46.09,46.11,568814.0,39.9081,39.934,39.8045,39.8217,568814.0
2019-09-11 11:30:00,46.11,46.25,46.1,46.2,482508.0,39.8217,39.9427,39.8131,39.8995,482508.0
2019-09-11 12:00:00,46.2,46.32,46.2,46.25,361211.0,39.8995,40.0031,39.8995,39.9427,361211.0
2019-09-11 12:30:00,46.25,46.28,46.21,46.23,400893.0,39.9427,39.9686,39.9081,39.9254,400893.0
2019-09-11 13:00:00,46.22,46.34,46.22,46.3,366154.0,39.9167,40.0204,39.9167,39.9858,366154.0
2019-09-11 13:30:00,46.3,46.34,46.25,46.32,347586.0,39.9858,40.0204,39.9427,40.0031,347586.0
2019-09-11 14:00:00,46.31,46.32,46.19,46.19,357194.0,39.9945,40.0031,39.8908,39.8908,357194.0
2019-09-11 14:30:00,46.19,46.23,46.09,46.12,480619.0,39.8908,39.9254,39.8045,39.8304,480619.0
2019-09-11 15:00:00,46.11,46.24,46.11,46.2,594581.0,39.8217,39.934,39.8217,39.8995,594581.0
2019-09-11 15:30:00,46.21,46.45,46.19,46.39,2247075.0,39.9081,40.1154,39.8908,40.0636,2247075.0
2019-09-12 09:30:00,46.74,46.88,46.5,46.79,1330083.0,40.3658,40.4867,40.1586,40.409,1330083.0
2019-09-12 10:00:00,46.79,47.23,46.73,46.94,972245.0,40.409,40.789,40.3572,40.5386,972245.0
2019-09-12 10:30:00,46.94,47.04,46.72,46.81,950401.0,40.5386,40.6249,40.3486,40.4263,950401.0
2019-09-12 11:00:00,46.8,46.94,46.77,46.91,429791.0,40.4177,40.5386,40.3917,40.5126,429791.0
2019-09-12 11:30:00,46.92,47.06,46.84,47.05,566079.0,40.5213,40.6422,40.4522,40.6336,566079.0
2019-09-12 12:00:00,47.05,47.05,46.96,47.0,428643.0,40.6336,40.6336,40.5558,40.5904,428643.0
2019-09-12 12:30:00,47.01,47.1,46.96,47.07,545058.0,40.599,40.6767,40.5558,40.6508,545058.0
2019-09-12 13:00:00,47.07,47.16,46.99,47.02,626210.0,40.6508,40.7286,40.5817,40.6076,626210.0
2019-09-12 13:30:00,47.02,47.13,46.99,47.11,424671.0,40.6076,40.7026,40.5817,40.6854,424671.0
2019-09-12 14:00:00,47.11,47.2,47.09,47.19,454470.0,40.6854,40.7631,40.6681,40.7545,454470.0
2019-09-12 14:30:00,47.19,47.27,47.08,47.09,804133.0,40.7545,40.8236,40.6595,40.6681,804133.0
2019-09-12 15:00:00,47.11,47.15,47.07,47.11,629324.0,40.6854,40.7199,40.6508,40.6854,629324.0
2019-09-12 15:30:00,47.11,47.16,46.92,46.98,1977287.0,40.6854,40.7286,40.5213,40.5731,1977287.0
2019-09-13 09:30:00,46.96,47.15,46.84,47.02,938330.0,40.5558,40.7199,40.4522,40.6076,938330.0
2019-09-13 10:00:00,47.01,47.14,46.91,47.11,586505.0,40.599,40.7113,40.5126,40.6854,586505.0
2019-09-13 10:30:00,47.1,47.15,47.0,47.1,752937.0,40.6767,40.7199,40.5904,40.6767,752937.0
2019-09-13 11:00:00,47.11,47.16,46.98,47.01,527780.0,40.6854,40.7286,40.5731,40.599,527780.0
2019-09-13 11:30:00,47.01,47.03,46.92,46.96,459838.0,40.599,40.6163,40.5213,40.5558,459838.0
2019-09-13 12:00:00,46.96,47.01,46.9,46.9,698292.0,40.5558,40.599,40.504,40.504,698292.0
2019-09-13 12:30:00,46.9,47.06,46.89,47.04,278965.0,40.504,40.6422,40.4954,40.6249,278965.0
2019-09-13 13:00:00,47.04,47.1,46.95,47.0,419613.0,40.6249,40.6767,40.5472,40.5904,419613.0
2019-09-13 13:30:00,46.99,47.02,46.88,46.89,544898.0,40.5817,40.6076,40.4867,40.4954,544898.0
2019-09-13 14:00:00,46.89,46.91,46.78,46.89,531057.0,40.4954,40.5126,40.4004,40.4954,531057.0
2019-09-13 14:30:00,46.89,46.98,46.87,46.98,622794.0,40.4954,40.5731,40.4781,40.5731,622794.0
2019-09-13 15:00:00,46.98,46.99,46.85,46.87,620998.0,40.5731,40.5817,40.4608,40.4781,620998.0
2019-09-13 15:30:00,46.87,47.01,46.86,46.89,1440818.0,40.4781,40.599,40.4695,40.4954,1440818.0
2019-09-16 09:30:00,46.3,46.57,46.16,46.48,1247790.0,39.9858,40.219,39.8649,40.1413,1247790.0
2019-09-16 10:00:00,46.47,46.62,46.4,46.47,799228.0,40.1327,40.2622,40.0722,40.1327,799228.0
2019-09-16 10:30:00,46.46,46.48,46.31,46.38,848434.0,40.124,40.1413,39.9945,40.0549,848434.0
2019-09-16 11:00:00,46.38,46.41,46.19,46.2,527509.0,40.0549,40.0808,39.8908,39.8995,527509.0
2019-09-16 11:30:00,46.19,46.25,46.0,46.01,773201.0,39.8908,39.9427,39.7268,39.7354,773201.0
2019-09-16 12:00:00,46.0,46.05,45.82,45.91,572131.0,39.7268,39.7699,39.5713,39.649,572131.0
2019-09-16 12:30:00,45.91,45.98,45.83,45.91,627543.0,39.649,39.7095,39.5799,39.649,627543.0
2019-09-16 13:00:00,45.91,45.99,45.87,45.9,487079.0,39.649,39.7181,39.6145,39.6404,487079.0
2019-09-16 13:30:00,45.89,45.9,45.79,45.84,447638.0,39.6318,39.6404,39.5454,39.5886,447638.0
2019-09-16 14:00:00,45.84,45.95,45.83,45.95,443805.0,39.5886,39.6836,39.5799,39.6836,443805.0
2019-09-16 14:30:00,45.95,46.18,45.9,46.13,557993.0,39.6836,39.8822,39.6404,39.839,557993.0
2019-09-16 15:00:00,46.13,46.19,46.12,46.14,627276.0,39.839,39.8908,39.8304,39.8477,627276.0
2019-09-16 15:30:00,46.13,46.29,46.12,46.26,1454127.0,39.839,39.9772,39.8304,39.9513,1454127.0
2019-09-17 09:30:00,46.12,46.36,46.01,46.09,958488.0,39.8304,40.0377,39.7354,39.8045,958488.0
2019-09-17 10:00:00,46.1,46.22,45.88,46.21,608699.0,39.8131,39.9167,39.6231,39.9081,608699.0
2019-09-17 10:30:00,46.21,46.3,46.1,46.16,651602.0,39.9081,39.9858,39.8131,39.8649,651602.0
2019-09-17 11:00:00,46.16,46.38,46.16,46.3,451160.0,39.8649,40.0549,39.8649,39.9858,451160.0
2019-09-17 11:30:00,46.3,46.39,46.29,46.35,240981.0,39.9858,40.0636,39.9772,40.029,240981.0
2019-09-17 12:00:00,46.34,46.41,46.31,46.36,425798.0,40.0204,40.0808,39.9945,40.0377,425798.0
2019-09-17 12:30:00,46.36,46.38,46.27,46.33,340190.0,40.0377,40.0549,39.9599,40.0117,340190.0
2019-09-17 13:00:00,46.33,46.36,46.3,46.31,325158.0,40.0117,40.0377,39.9858,39.9945,325158.0
2019-09-17 13:30:00,46.32,46.44,46.29,46.39,278106.0,40.0031,40.1067,39.9772,40.0636,278106.0
2019-09-17 14:00:00,46.4,46.46,46.35,46.42,368333.0,40.0722,40.124,40.029,40.0895,368333.0
2019-09-17 14:30:00,46.42,46.47,46.38,46.42,373653.0,40.0895,40.1327,40.0549,40.0895,373653.0
2019-09-17 15:00:00,46.42,46.47,46.37,46.46,386537.0,40.0895,40.1327,40.0463,40.124,386537.0
2019-09-17 15:30:00,46.46,46.71,46.45,46.66,1840742.0,40.124,40.3399,40.1154,40.2967,1840742.0
2019-09-18 09:30:00,46.93,46.98,46.49,46.69,778267.0,40.5299,40.5731,40.1499,40.3227,778267.0
2019-09-18 10:00:00,46.7,46.81,46.68,46.78,642175.0,40.3313,40.4263,40.314,40.4004,642175.0
2019-09-18 10:30:00,46.78,46.82,46.59,46.65,438701.0,40.4004,40.4349,40.2363,40.2881,438701.0
2019-09-18 11:00:00,46.64,46.78,46.54,46.78,502762.0,40.2795,40.4004,40.1931,40.4004,502762.0
2019-09-18 11:30:00,46.78,46.94,46.77,46.9,579020.0,40.4004,40.5386,40.3917,40.504,579020.0
2019-09-18 12:00:00,46.9,46.9,46.8,46.87,453923.0,40.504,40.504,40.4177,40.4781,453923.0
2019-09-18 12:30:00,46.87,46.94,46.84,46.87,431125.0,40.4781,40.5386,40.4522,40.4781,431125.0
2019-09-18 13:00:00,46.87,46.89,46.73,46.75,344661.0,40.4781,40.4954,40.3572,40.3745,344661.0
2019-09-18 13:30:00,46.75,46.8,46.71,46.75,375885.0,40.3745,40.4177,40.3399,40.3745,375885.0
2019-09-18 14:00:00,46.76,46.91,46.5,46.57,949863.0,40.3831,40.5126,40.1586,40.219,949863.0
2019-09-18 14:30:00,46.58,46.64,46.46,46.63,888754.0,40.2277,40.2795,40.124,40.2708,888754.0
2019-09-18 15:00:00,46.62,46.8,46.58,46.77,918403.0,40.2622,40.4177,40.2277,40.3917,918403.0
2019-09-18 15:30:00,46.77,47.05,46.75,46.94,2064438.0,40.3917,40.6336,40.3745,40.5386,2064438.0
2019-09-19 09:30:00,47.04,47.16,46.76,47.03,719393.0,40.6249,40.7286,40.3831,40.6163,719393.0
2019-09-19 10:00:00,47.03,47.06,46.7,46.74,787802.0,40.6163,40.6422,40.3313,40.3658,787802.0
2019-09-19 10:30:00,46.75,46.88,46.68,46.83,451963.0,40.3745,40.4867,40.314,40.4436,451963.0
2019-09-19 11:00:00,46.82,47.02,46.8,47.0,332553.0,40.4349,40.6076,40.4177,40.5904,332553.0
2019-09-19 11:30:00,47.0,47.04,46.92,46.96,269581.0,40.5904,40.6249,40.5213,40.5558,269581.0
2019-09-19 12:00:00,46.96,47.01,46.77,46.77,367880.0,40.5558,40.599,40.3917,40.3917,367880.0
2019-09-19 12:30:00,46.77,46.86,46.75,46.79,326929.0,40.3917,40.4695,40.3745,40.409,326929.0
2019-09-19 13:00:00,46.79,46.84,46.7,46.71,336831.0,40.409,40.4522,40.3313,40.3399,336831.0
2019-09-19 13:30:00,46.7,46.7,46.59,46.67,485191.0,40.3313,40.3313,40.2363,40.3054,485191.0
2019-09-19 14:00:00,46.67,46.79,46.64,46.74,355062.0,40.3054,40.409,40.2795,40.3658,355062.0
2019-09-19 14:30:00,46.74,46.77,46.66,46.71,446530.0,40.3658,40.3917,40.2967,40.3399,446530.0
2019-09-19 15:00:00,46.7,46.76,46.64,46.7,560728.0,40.3313,40.3831,40.2795,40.3313,560728.0
2019-09-19 15:30:00,46.7,46.74,46.57,46.68,1740235.0,40.3313,40.3658,40.219,40.314,1740235.0
2019-09-20 09:30:00,46.65,46.67,46.17,46.32,6908814.0,40.2881,40.3054,39.8736,40.0031,6908814.0
2019-09-20 10:00:00,46.3,46.46,46.18,46.41,876615.0,39.9858,40.124,39.8822,40.0808,876615.0
2019-09-20 10:30:00,46.41,46.56,46.4,46.51,748612.0,40.0808,40.2104,40.0722,40.1672,748612.0
2019-09-20 11:00:00,46.5,46.65,46.43,46.63,600249.0,40.1586,40.2881,40.0981,40.2708,600249.0
2019-09-20 11:30:00,46.64,46.67,46.56,46.66,478593.0,40.2795,40.3054,40.2104,40.2967,478593.0
2019-09-20 12:00:00,46.66,46.82,46.63,46.75,530060.0,40.2967,40.4349,40.2708,40.3745,530060.0
2019-09-20 12:30:00,46.75,46.79,46.65,46.79,428927.0,40.3745,40.409,40.2881,40.409,428927.0
2019-09-20 13:00:00,46.78,46.8,46.41,46.63,871522.0,40.4004,40.4177,40.0808,40.2708,871522.0
2019-09-20 13:30:00,46.63,46.65,46.48,46.65,574148.0,40.2708,40.2881,40.1413,40.2881,574148.0
2019-09-20 14:00:00,46.65,46.69,46.55,46.63,415568.0,40.2881,40.3227,40.2017,40.2708,415568.0
2019-09-20 14:30:00,46.63,46.68,46.55,46.59,321187.0,40.2708,40.314,40.2017,40.2363,321187.0
2019-09-20 15:00:00,46.58,46.69,46.56,46.59,480120.0,40.2277,40.3227,40.2104,40.2363,480120.0
2019-09-20 15:30:00,46.59,46.68,46.35,46.37,3302131.0,40.2363,40.314,40.029,40.0463,3302131.0
2019-09-23 09:30:00,46.17,46.51,46.17,46.29,799973.0,39.8736,40.1672,39.8736,39.9772,799973.0
2019-09-23 10:00:00,46.3,46.32,46.16,46.28,474183.0,39.9858,40.0031,39.8649,39.9686,474183.0
2019-09-23 10:30:00,46.28,46.33,46.18,46.27,491658.0,39.9686,40.0117,39.8822,39.9599,491658.0
2019-09-23 11:00:00,46.27,46.42,46.26,46.4,430341.0,39.9599,40.0895,39.9513,40.0722,430341.0
2019-09-23 11:30:00,46.39,46.45,46.32,46.37,408986.0,40.0636,40.1154,40.0031,40.0463,408986.0
2019-09-23 12:00:00,46.37,46.43,46.31,46.42,278338.0,40.0463,40.0981,39.9945,40.0895,278338.0
2019-09-23 12:30:00,46.42,46.46,46.25,46.29,539725.0,40.0895,40.124,39.9427,39.9772,539725.0
2019-09-23 13:00:00,46.29,46.38,46.24,46.32,559796.0,39.9772,40.0549,39.934,40.0031,559796.0
2019-09-23 13:30:00,46.32,46.35,46.28,46.32,248751.0,40.0031,40.029,39.9686,40.0031,248751.0
2019-09-23 14:00:00,46.32,46.32,46.17,46.21,390067.0,40.0031,40.0031,39.8736,39.9081,390067.0
2019-09-23 14:30:00,46.21,46.25,46.15,46.24,345383.0,39.9081,39.9427,39.8563,39.934,345383.0
2019-09-23 15:00:00,46.24,46.36,46.23,46.33,703298.0,39.934,40.0377,39.9254,40.0117,703298.0
2019-09-23 15:30:00,46.33,46.34,46.18,46.21,1781881.0,40.0117,40.0204,39.8822,39.9081,1781881.0
2019-09-24 09:30:00,46.62,46.65,46.22,46.41,1269831.0,40.2622,40.2881,39.9167,40.0808,1269831.0
2019-09-24 10:00:00,46.41,46.46,46.23,46.25,1114567.0,40.0808,40.124,39.9254,39.9427,1114567.0
2019-09-24 10:30:00,46.25,46.38,46.23,46.29,679033.0,39.9427,40.0549,39.9254,39.9772,679033.0
2019-09-24 11:00:00,46.29,46.31,46.14,46.15,743632.0,39.9772,39.9945,39.8477,39.8563,743632.0
2019-09-24 11:30:00,46.16,46.16,45.89,45.91,737364.0,39.8649,39.8649,39.6318,39.649,737364.0
2019-09-24 12:00:00,45.91,45.97,45.54,45.66,737494.0,39.649,39.7008,39.3295,39.4331,737494.0
2019-09-24 12:30:00,45.66,45.69,45.47,45.5,936208.0,39.4331,39.459,39.269,39.2949,936208.0
2019-09-24 13:00:00,45.51,45.6,45.45,45.55,1463680.0,39.3036,39.3813,39.2518,39.3381,1463680.0
2019-09-24 13:30:00,45.56,45.66,45.56,45.61,414758.0,39.3468,39.4331,39.3468,39.3899,414758.0
2019-09-24 14:00:00,45.6,45.88,45.48,45.73,988273.0,39.3813,39.6231,39.2777,39.4936,988273.0
2019-09-24 14:30:00,45.74,45.81,45.58,45.75,1129676.0,39.5022,39.5627,39.364,39.5108,1129676.0
2019-09-24 15:00:00,45.75,45.85,45.66,45.68,1242903.0,39.5108,39.5972,39.4331,39.4504,1242903.0
2019-09-24 15:30:00,45.67,45.75,45.6,45.71,2765165.0,39.4418,39.5108,39.3813,39.4763,2765165.0
2019-09-25 09:30:00,45.79,45.98,45.56,45.58,1383112.0,39.5454,39.7095,39.3468,39.364,1383112.0
2019-09-25 10:00:00,45.58,45.7,45.32,45.66,1739526.0,39.364,39.4677,39.1395,39.4331,1739526.0
2019-09-25 10:30:00,45.65,45.92,45.63,45.76,1613287.0,39.4245,39.6577,39.4072,39.5195,1613287.0
2019-09-25 11:00:00,45.76,45.78,45.62,45.63,1334151.0,39.5195,39.5368,39.3986,39.4072,1334151.0
2019-09-25 11:30:00,45.63,45.77,45.62,45.66,478687.0,39.4072,39.5281,39.3986,39.4331,478687.0
2019-09-25 12:00:00,45.66,45.78,45.63,45.7,673856.0,39.4331,39.5368,39.4072,39.4677,673856.0
2019-09-25 12:30:00,45.7,45.76,45.67,45.69,518672.0,39.4677,39.5195,39.4418,39.459,518672.0
2019-09-25 13:00:00,45.7,45.76,45.64,45.66,948895.0,39.4677,39.5195,39.4158,39.4331,948895.0
2019-09-25 13:30:00,45.66,45.68,45.62,45.67,731842.0,39.4331,39.4504,39.3986,39.4418,731842.0
2019-09-25 14:00:00,45.67,45.72,45.64,45.68,690692.0,39.4418,39.4849,39.4158,39.4504,690692.0
2019-09-25 14:30:00,45.68,45.77,45.66,45.71,1344938.0,39.4504,39.5281,39.4331,39.4763,1344938.0
2019-09-25 15:00:00,45.71,45.89,45.7,45.89,1365796.0,39.4763,39.6318,39.4677,39.6318,1365796.0
2019-09-25 15:30:00,45.89,45.92,45.79,45.81,3269759.0,39.6318,39.6577,39.5454,39.5627,3269759.0
2019-09-26 09:30:00,45.62,45.8,44.62,44.71,2770656.0,39.3986,39.554,38.5349,38.6127,2770656.0
2019-09-26 10:00:00,44.71,45.0,44.57,44.65,2540050.0,38.6127,38.8631,38.4918,38.5609,2540050.0
2019-09-26 10:30:00,44.64,44.64,44.28,44.38,1837514.0,38.5522,38.5522,38.2413,38.3277,1837514.0
2019-09-26 11:00:00,44.38,44.64,44.25,44.58,1592045.0,38.3277,38.5522,38.2154,38.5004,1592045.0
2019-09-26 11:30:00,44.58,44.89,44.57,44.89,1103397.0,38.5004,38.7681,38.4918,38.7681,1103397.0
2019-09-26 12:00:00,44.89,45.03,44.79,44.98,1185190.0,38.7681,38.889,38.6818,38.8459,1185190.0
2019-09-26 12:30:00,44.99,45.01,44.81,44.96,774306.0,38.8545,38.8718,38.699,38.8286,774306.0
2019-09-26 13:00:00,44.96,45.0,44.76,44.84,527620.0,38.8286,38.8631,38.6559,38.7249,527620.0
2019-09-26 13:30:00,44.83,44.98,44.81,44.97,405904.0,38.7163,38.8459,38.699,38.8372,405904.0
2019-09-26 14:00:00,44.98,45.17,44.97,45.01,746839.0,38.8459,39.0099,38.8372,38.8718,746839.0
2019-09-26 14:30:00,45.01,45.02,44.87,44.9,755941.0,38.8718,38.8804,38.7509,38.7768,755941.0
2019-09-26 15:00:00,44.9,45.05,44.87,45.04,1189764.0,38.7768,38.9063,38.7509,38.8977,1189764.0
2019-09-26 15:30:00,45.04,45.05,44.86,44.94,2069823.0,38.8977,38.9063,38.7422,38.8113,2069823.0
2019-09-27 09:30:00,45.16,45.3,45.0,45.09,1264468.0,39.0013,39.1222,38.8631,38.9409,1264468.0
2019-09-27 10:00:00,45.1,45.19,44.91,44.98,1452761.0,38.9495,39.0272,38.7854,38.8459,1452761.0
2019-09-27 10:30:00,44.98,45.0,44.89,44.93,797582.0,38.8459,38.8631,38.7681,38.8027,797582.0
2019-09-27 11:00:00,44.93,45.0,44.91,44.97,396673.0,38.8027,38.8631,38.7854,38.8372,396673.0
2019-09-27 11:30:00,44.96,45.01,44.62,44.91,1211041.0,38.8286,38.8718,38.5349,38.7854,1211041.0
2019-09-27 12:00:00,44.91,44.92,44.77,44.82,790907.0,38.7854,38.794,38.6645,38.7077,790907.0
2019-09-27 12:30:00,44.81,44.84,44.63,44.64,456789.0,38.699,38.7249,38.5436,38.5522,456789.0
2019-09-27 13:00:00,44.63,44.79,44.59,44.76,568845.0,38.5436,38.6818,38.509,38.6559,568845.0
2019-09-27 13:30:00,44.77,44.82,44.69,44.78,452734.0,38.6645,38.7077,38.5954,38.6731,452734.0
2019-09-27 14:00:00,44.79,44.79,44.57,44.66,348728.0,38.6818,38.6818,38.4918,38.5695,348728.0
2019-09-27 14:30:00,44.65,44.68,44.32,44.5,638391.0,38.5609,38.5868,38.2759,38.4313,638391.0
2019-09-27 15:00:00,44.49,44.59,44.46,44.5,753497.0,38.4227,38.509,38.3968,38.4313,753497.0
2019-09-27 15:30:00,44.5,44.82,44.49,44.81,1554661.0,38.4313,38.7077,38.4227,38.699,1554661.0
2019-09-30 09:30:00,44.98,45.19,44.81,44.86,857609.0,38.8459,39.0272,38.699,38.7422,857609.0
2019-09-30 10:00:00,44.86,44.92,44.77,44.78,505796.0,38.7422,38.794,38.6645,38.6731,505796.0
2019-09-30 10:30:00,44.79,44.91,44.77,44.9,571548.0,38.6818,38.7854,38.6645,38.7768,571548.0
2019-09-30 11:00:00,44.9,45.05,44.85,45.04,680746.0,38.7768,38.9063,38.7336,38.8977,680746.0
2019-09-30 11:30:00,45.04,45.1,44.95,44.97,508097.0,38.8977,38.9495,38.8199,38.8372,508097.0
2019-09-30 12:00:00,44.98,45.03,44.95,45.02,709755.0,38.8459,38.889,38.8199,38.8804,709755.0
2019-09-30 12:30:00,45.02,45.1,44.96,45.01,441144.0,38.8804,38.9495,38.8286,38.8718,441144.0
2019-09-30 13:00:00,45.01,45.03,44.94,44.96,340816.0,38.8718,38.889,38.8113,38.8286,340816.0
2019-09-30 13:30:00,44.96,45.1,44.95,45.04,611053.0,38.8286,38.9495,38.8199,38.8977,611053.0
2019-09-30 14:00:00,45.03,45.11,45.03,45.09,457094.0,38.889,38.9581,38.889,38.9409,457094.0
2019-09-30 14:30:00,45.09,45.18,45.08,45.11,559941.0,38.9409,39.0186,38.9322,38.9581,559941.0
2019-09-30 15:00:00,45.11,45.14,45.05,45.13,706280.0,38.9581,38.984,38.9063,38.9754,706280.0
2019-09-30 15:30:00,45.13,45.22,45.06,45.09,2155922.0,38.9754,39.0531,38.9149,38.9409,2155922.0
2019-10-01 09:30:00,45.18,45.71,45.12,45.71,1970718.0,39.2026,39.6625,39.1506,39.6625,1970718.0
2019-10-01 10:00:00,45.7,45.7,45.14,45.22,1362595.0,39.6538,39.6538,39.1679,39.2373,1362595.0
2019-10-01 10:30:00,45.22,45.23,44.93,44.98,798529.0,39.2373,39.246,38.9857,39.0291,798529.0
2019-10-01 11:00:00,44.97,44.97,44.75,44.8,801681.0,39.0204,39.0204,38.8295,38.8729,801681.0
2019-10-01 11:30:00,44.8,44.81,44.53,44.6,701328.0,38.8729,38.8816,38.6386,38.6994,701328.0
2019-10-01 12:00:00,44.6,44.62,44.48,44.51,728166.0,38.6994,38.7167,38.5952,38.6213,728166.0
2019-10-01 12:30:00,44.51,44.68,44.5,44.61,563278.0,38.6213,38.7688,38.6126,38.708,563278.0
2019-10-01 13:00:00,44.61,44.62,44.49,44.58,355924.0,38.708,38.7167,38.6039,38.682,355924.0
2019-10-01 13:30:00,44.58,44.66,44.56,44.61,483719.0,38.682,38.7514,38.6647,38.708,483719.0
2019-10-01 14:00:00,44.61,44.73,44.59,44.66,489149.0,38.708,38.8122,38.6907,38.7514,489149.0
2019-10-01 14:30:00,44.66,44.8,44.66,44.77,703551.0,38.7514,38.8729,38.7514,38.8469,703551.0
2019-10-01 15:00:00,44.77,44.8,44.66,44.73,1002653.0,38.8469,38.8729,38.7514,38.8122,1002653.0
2019-10-01 15:30:00,44.72,44.73,44.5,44.51,2090011.0,38.8035,38.8122,38.6126,38.6213,2090011.0
2019-10-02 09:30:00,44.39,44.63,44.09,44.16,1894734.0,38.5171,38.7254,38.2568,38.3176,1894734.0
2019-10-02 10:00:00,44.16,44.29,44.09,44.25,795078.0,38.3176,38.4304,38.2568,38.3957,795078.0
2019-10-02 10:30:00,44.26,44.29,44.05,44.12,1071001.0,38.4043,38.4304,38.2221,38.2829,1071001.0
2019-10-02 11:00:00,44.11,44.23,44.04,44.1,1046332.0,38.2742,38.3783,38.2135,38.2655,1046332.0
2019-10-02 11:30:00,44.11,44.18,44.02,44.1,1051194.0,38.2742,38.3349,38.1961,38.2655,1051194.0
2019-10-02 12:00:00,44.1,44.22,44.05,44.22,608927.0,38.2655,38.3696,38.2221,38.3696,608927.0
2019-10-02 12:30:00,44.22,44.22,44.11,44.18,943726.0,38.3696,38.3696,38.2742,38.3349,943726.0
2019-10-02 13:00:00,44.17,44.33,44.14,44.28,732350.0,38.3263,38.4651,38.3002,38.4217,732350.0
2019-10-02 13:30:00,44.28,44.32,44.13,44.2,479059.0,38.4217,38.4564,38.2915,38.3523,479059.0
2019-10-02 14:00:00,44.19,44.29,44.14,44.22,604967.0,38.3436,38.4304,38.3002,38.3696,604967.0
2019-10-02 14:30:00,44.21,44.28,44.16,44.26,671376.0,38.361,38.4217,38.3176,38.4043,671376.0
2019-10-02 15:00:00,44.27,44.3,44.16,44.16,779303.0,38.413,38.4391,38.3176,38.3176,779303.0
2019-10-02 15:30:00,44.16,44.2,43.96,44.08,2301385.0,38.3176,38.3523,38.144,38.2482,2301385.0
2019-10-03 09:30:00,44.1,44.17,43.9,44.17,830400.0,38.2655,38.3263,38.092,38.3263,830400.0
2019-10-03 10:00:00,44.16,44.17,43.61,43.81,1294021.0,38.3176,38.3263,37.8403,38.0139,1294021.0
2019-10-03 10:30:00,43.8,44.01,43.75,43.92,684243.0,38.0052,38.1874,37.9618,38.1093,684243.0
2019-10-03 11:00:00,43.91,44.16,43.87,44.02,884912.0,38.1007,38.3176,38.0659,38.1961,884912.0
2019-10-03 11:30:00,44.02,44.04,43.81,43.83,441704.0,38.1961,38.2135,38.0139,38.0312,441704.0
2019-10-03 12:00:00,43.84,43.95,43.8,43.91,566810.0,38.0399,38.1354,38.0052,38.1007,566810.0
2019-10-03 12:30:00,43.9,44.0,43.86,43.96,383963.0,38.092,38.1787,38.0573,38.144,383963.0
2019-10-03 13:00:00,43.97,44.0,43.89,43.94,356068.0,38.1527,38.1787,38.0833,38.1267,356068.0
2019-10-03 13:30:00,43.95,44.1,43.92,44.08,415437.0,38.1354,38.2655,38.1093,38.2482,415437.0
2019-10-03 14:00:00,44.07,44.07,43.98,44.04,473876.0,38.2395,38.2395,38.1614,38.2135,473876.0
2019-10-03 14:30:00,44.04,44.04,43.98,44.01,380010.0,38.2135,38.2135,38.1614,38.1874,380010.0
2019-10-03 15:00:00,44.01,44.02,43.93,43.96,472378.0,38.1874,38.1961,38.118,38.144,472378.0
2019-10-03 15:30:00,43.96,44.07,43.84,44.05,1764517.0,38.144,38.2395,38.0399,38.2221,1764517.0
2019-10-04 09:30:00,44.33,44.64,44.29,44.62,1209694.0,38.4651,38.7341,38.4304,38.7167,1209694.0
2019-10-04 10:00:00,44.62,44.73,44.56,44.59,929190.0,38.7167,38.8122,38.6647,38.6907,929190.0
2019-10-04 10:30:00,44.58,44.8,44.58,44.64,831841.0,38.682,38.8729,38.682,38.7341,831841.0
2019-10-04 11:00:00,44.64,44.77,44.59,44.71,726330.0,38.7341,38.8469,38.6907,38.7948,726330.0
2019-10-04 11:30:00,44.71,44.84,44.69,44.77,976970.0,38.7948,38.9076,38.7775,38.8469,976970.0
2019-10-04 12:00:00,44.76,45.02,44.76,44.89,1158651.0,38.8382,39.0638,38.8382,38.951,1158651.0
2019-10-04 12:30:00,44.9,44.97,44.85,44.86,414553.0,38.9597,39.0204,38.9163,38.925,414553.0
2019-10-04 13:00:00,44.86,44.89,44.78,44.8,370491.0,38.925,38.951,38.8555,38.8729,370491.0
2019-10-04 13:30:00,44.81,44.84,44.74,44.76,451612.0,38.8816,38.9076,38.8208,38.8382,451612.0
2019-10-04 14:00:00,44.76,44.8,44.74,44.79,382907.0,38.8382,38.8729,38.8208,38.8642,382907.0
2019-10-04 14:30:00,44.78,44.87,44.76,44.77,486768.0,38.8555,38.9336,38.8382,38.8469,486768.0
2019-10-04 15:00:00,44.77,44.78,44.72,44.74,824478.0,38.8469,38.8555,38.8035,38.8208,824478.0
2019-10-04 15:30:00,44.73,44.78,44.64,44.69,2598115.0,38.8122,38.8555,38.7341,38.7775,2598115.0
2019-10-07 09:30:00,44.39,44.59,44.33,44.52,1249834.0,38.5171,38.6907,38.4651,38.6299,1249834.0
2019-10-07 10:00:00,44.52,44.68,44.48,44.65,615752.0,38.6299,38.7688,38.5952,38.7427,615752.0
2019-10-07 10:30:00,44.65,44.65,44.51,44.59,482069.0,38.7427,38.7427,38.6213,38.6907,482069.0
2019-10-07 11:00:00,44.59,44.8,44.59,44.72,673481.0,38.6907,38.8729,38.6907,38.8035,673481.0
2019-10-07 11:30:00,44.72,44.8,44.69,44.79,375557.0,38.8035,38.8729,38.7775,38.8642,375557.0
2019-10-07 12:00:00,44.79,44.87,44.78,44.83,478904.0,38.8642,38.9336,38.8555,38.8989,478904.0
2019-10-07 12:30:00,44.82,44.84,44.77,44.79,309606.0,38.8903,38.9076,38.8469,38.8642,309606.0
2019-10-07 13:00:00,44.79,44.83,44.72,44.76,228951.0,38.8642,38.8989,38.8035,38.8382,228951.0
2019-10-07 13:30:00,44.77,44.96,44.76,44.92,468674.0,38.8469,39.0117,38.8382,38.977,468674.0
2019-10-07 14:00:00,44.92,44.93,44.72,44.76,624480.0,38.977,38.9857,38.8035,38.8382,624480.0
2019-10-07 14:30:00,44.77,44.78,44.68,44.75,524356.0,38.8469,38.8555,38.7688,38.8295,524356.0
2019-10-07 15:00:00,44.76,44.82,44.71,44.82,728023.0,38.8382,38.8903,38.7948,38.8903,728023.0
2019-10-07 15:30:00,44.82,44.82,44.56,44.59,1951031.0,38.8903,38.8903,38.6647,38.6907,1951031.0
2019-10-08 09:30:00,44.21,44.75,43.91,44.01,1012695.0,38.361,38.8295,38.1007,38.1874,1012695.0
2019-10-08 10:00:00,44.01,44.12,43.92,43.96,766607.0,38.1874,38.2829,38.1093,38.144,766607.0
2019-10-08 10:30:00,43.96,43.98,43.76,43.88,915947.0,38.144,38.1614,37.9705,38.0746,915947.0
2019-10-08 11:00:00,43.88,43.91,43.72,43.73,756044.0,38.0746,38.1007,37.9358,37.9445,756044.0
2019-10-08 11:30:00,43.73,43.9,43.64,43.9,688641.0,37.9445,38.092,37.8664,38.092,688641.0
2019-10-08 12:00:00,43.89,44.05,43.86,44.03,512569.0,38.0833,38.2221,38.0573,38.2048,512569.0
2019-10-08 12:30:00,44.03,44.23,43.99,44.11,419406.0,38.2048,38.3783,38.1701,38.2742,419406.0
2019-10-08 13:00:00,44.1,44.22,44.06,44.2,303923.0,38.2655,38.3696,38.2308,38.3523,303923.0
2019-10-08 13:30:00,44.21,44.37,44.2,44.29,654335.0,38.361,38.4998,38.3523,38.4304,654335.0
2019-10-08 14:00:00,44.29,44.35,44.23,44.3,428310.0,38.4304,38.4824,38.3783,38.4391,428310.0
2019-10-08 14:30:00,44.3,44.58,44.19,44.38,2008291.0,38.4391,38.682,38.3436,38.5085,2008291.0
2019-10-08 15:00:00,44.37,44.5,44.22,44.3,763820.0,38.4998,38.6126,38.3696,38.4391,763820.0
2019-10-08 15:30:00,44.29,44.36,44.1,44.11,1830216.0,38.4304,38.4911,38.2655,38.2742,1830216.0
2019-10-09 09:30:00,44.35,44.52,44.18,44.18,955973.0,38.4824,38.6299,38.3349,38.3349,955973.0
2019-10-09 10:00:00,44.18,44.34,44.15,44.33,498570.0,38.3349,38.4738,38.3089,38.4651,498570.0
2019-10-09 10:30:00,44.32,44.35,44.26,44.27,482447.0,38.4564,38.4824,38.4043,38.413,482447.0
2019-10-09 11:00:00,44.28,44.3,44.05,44.14,538683.0,38.4217,38.4391,38.2221,38.3002,538683.0
2019-10-09 11:30:00,44.14,44.34,44.14,44.29,363851.0,38.3002,38.4738,38.3002,38.4304,363851.0
2019-10-09 12:00:00,44.29,44.36,44.25,44.27,273303.0,38.4304,38.4911,38.3957,38.413,273303.0
2019-10-09 12:30:00,44.27,44.33,44.25,44.32,214641.0,38.413,38.4651,38.3957,38.4564,214641.0
2019-10-09 13:00:00,44.32,44.4,44.23,44.31,485997.0,38.4564,38.5258,38.3783,38.4477,485997.0
2019-10-09 13:30:00,44.3,44.37,44.28,44.31,267528.0,38.4391,38.4998,38.4217,38.4477,267528.0
2019-10-09 14:00:00,44.3,44.39,44.28,44.37,325575.0,38.4391,38.5171,38.4217,38.4998,325575.0
2019-10-09 14:30:00,44.37,44.47,44.36,44.42,500130.0,38.4998,38.5866,38.4911,38.5432,500130.0
2019-10-09 15:00:00,44.41,44.47,44.4,44.42,542606.0,38.5345,38.5866,38.5258,38.5432,542606.0
2019-10-09 15:30:00,44.42,44.51,44.31,44.37,1653482.0,38.5432,38.6213,38.4477,38.4998,1653482.0
2019-10-10 09:30:00,44.4,44.58,44.37,44.51,1008213.0,38.5258,38.682,38.4998,38.6213,1008213.0
2019-10-10 10:00:00,44.51,44.55,44.4,44.43,590399.0,38.6213,38.656,38.5258,38.5519,590399.0
2019-10-10 10:30:00,44.44,44.63,44.42,44.63,493139.0,38.5605,38.7254,38.5432,38.7254,493139.0
2019-10-10 11:00:00,44.62,44.82,44.61,44.8,379760.0,38.7167,38.8903,38.708,38.8729,379760.0
2019-10-10 11:30:00,44.81,44.84,44.7,44.77,355932.0,38.8816,38.9076,38.7861,38.8469,355932.0
2019-10-10 12:00:00,44.78,44.78,44.55,44.56,309016.0,38.8555,38.8555,38.656,38.6647,309016.0
2019-10-10 12:30:00,44.55,44.57,44.48,44.55,309044.0,38.656,38.6733,38.5952,38.656,309044.0
2019-10-10 13:00:00,44.55,44.55,44.45,44.46,388841.0,38.656,38.656,38.5692,38.5779,388841.0
2019-10-10 13:30:00,44.45,44.58,44.37,44.54,344335.0,38.5692,38.682,38.4998,38.6473,344335.0
2019-10-10 14:00:00,44.54,44.56,44.3,44.44,593317.0,38.6473,38.6647,38.4391,38.5605,593317.0
2019-10-10 14:30:00,44.44,44.53,44.44,44.45,642206.0,38.5605,38.6386,38.5605,38.5692,642206.0
2019-10-10 15:00:00,44.46,44.62,44.45,44.61,809599.0,38.5779,38.7167,38.5692,38.708,809599.0
2019-10-10 15:30:00,44.61,44.66,44.44,44.51,1347133.0,38.708,38.7514,38.5605,38.6213,1347133.0
2019-10-11 09:30:00,44.84,45.09,44.63,44.98,1041589.0,38.9076,39.1245,38.7254,39.0291,1041589.0
2019-10-11 10:00:00,44.98,45.11,44.92,45.1,762013.0,39.0291,39.1419,38.977,39.1332,762013.0
2019-10-11 10:30:00,45.09,45.15,45.05,45.13,486533.0,39.1245,39.1766,39.0898,39.1592,486533.0
2019-10-11 11:00:00,45.13,45.33,45.13,45.27,953313.0,39.1592,39.3328,39.1592,39.2807,953313.0
2019-10-11 11:30:00,45.27,45.46,45.25,45.36,973368.0,39.2807,39.4456,39.2634,39.3588,973368.0
2019-10-11 12:00:00,45.36,45.4,45.25,45.4,388281.0,39.3588,39.3935,39.2634,39.3935,388281.0
2019-10-11 12:30:00,45.4,45.46,45.14,45.44,919508.0,39.3935,39.4456,39.1679,39.4282,919508.0
2019-10-11 13:00:00,45.44,45.72,45.37,45.48,977572.0,39.4282,39.6712,39.3675,39.4629,977572.0
2019-10-11 13:30:00,45.48,45.58,45.45,45.54,1099606.0,39.4629,39.5497,39.4369,39.515,1099606.0
2019-10-11 14:00:00,45.54,45.67,45.48,45.57,1526342.0,39.515,39.6278,39.4629,39.541,1526342.0
2019-10-11 14:30:00,45.57,45.68,45.55,45.67,1259560.0,39.541,39.6365,39.5237,39.6278,1259560.0
2019-10-11 15:00:00,45.67,45.83,45.65,45.8,2235355.0,39.6278,39.7666,39.6104,39.7406,2235355.0
2019-10-11 15:30:00,45.8,45.94,45.5,45.53,4749905.0,39.7406,39.8621,39.4803,39.5063,4749905.0
2019-10-14 09:30:00,45.37,45.54,45.12,45.23,902700.0,39.3675,39.515,39.1506,39.246,902700.0
2019-10-14 10:00:00,45.22,45.25,45.06,45.14,615643.0,39.2373,39.2634,39.0985,39.1679,615643.0
2019-10-14 10:30:00,45.14,45.26,45.12,45.16,396688.0,39.1679,39.272,39.1506,39.1853,396688.0
2019-10-14 11:00:00,45.15,45.21,45.12,45.18,536302.0,39.1766,39.2287,39.1506,39.2026,536302.0
2019-10-14 11:30:00,45.17,45.22,45.14,45.16,431837.0,39.194,39.2373,39.1679,39.1853,431837.0
2019-10-14 12:00:00,45.16,45.17,45.09,45.11,324588.0,39.1853,39.194,39.1245,39.1419,324588.0
2019-10-14 12:30:00,45.11,45.2,45.1,45.19,243918.0,39.1419,39.22,39.1332,39.2113,243918.0
2019-10-14 13:00:00,45.18,45.19,45.12,45.15,200622.0,39.2026,39.2113,39.1506,39.1766,200622.0
2019-10-14 13:30:00,45.15,45.27,45.1,45.27,265321.0,39.1766,39.2807,39.1332,39.2807,265321.0
2019-10-14 14:00:00,45.27,45.36,45.26,45.33,288261.0,39.2807,39.3588,39.272,39.3328,288261.0
2019-10-14 14:30:00,45.33,45.33,45.25,45.3,258738.0,39.3328,39.3328,39.2634,39.3068,258738.0
2019-10-14 15:00:00,45.29,45.31,45.19,45.25,413654.0,39.2981,39.3154,39.2113,39.2634,413654.0
2019-10-14 15:30:00,45.25,45.28,45.2,45.25,1133202.0,39.2634,39.2894,39.22,39.2634,1133202.0
2019-10-15 09:30:00,45.31,45.39,45.09,45.14,726521.0,39.3154,39.3848,39.1245,39.1679,726521.0
2019-10-15 10:00:00,45.14,45.36,45.12,45.34,516198.0,39.1679,39.3588,39.1506,39.3415,516198.0
2019-10-15 10:30:00,45.33,45.48,45.31,45.43,685629.0,39.3328,39.4629,39.3154,39.4196,685629.0
2019-10-15 11:00:00,45.43,45.48,45.38,45.45,434770.0,39.4196,39.4629,39.3762,39.4369,434770.0
2019-10-15 11:30:00,45.45,45.47,45.39,45.41,307238.0,39.4369,39.4543,39.3848,39.4022,307238.0
2019-10-15 12:00:00,45.41,45.46,45.37,45.38,446005.0,39.4022,39.4456,39.3675,39.3762,446005.0
2019-10-15 12:30:00,45.38,45.49,45.36,45.48,264254.0,39.3762,39.4716,39.3588,39.4629,264254.0
2019-10-15 13:00:00,45.49,45.59,45.48,45.59,341812.0,39.4716,39.5584,39.4629,39.5584,341812.0
2019-10-15 13:30:00,45.59,45.73,45.59,45.7,448643.0,39.5584,39.6799,39.5584,39.6538,448643.0
2019-10-15 14:00:00,45.7,45.77,45.69,45.75,339117.0,39.6538,39.7146,39.6452,39.6972,339117.0
2019-10-15 14:30:00,45.75,45.82,45.74,45.78,655837.0,39.6972,39.758,39.6885,39.7232,655837.0
2019-10-15 15:00:00,45.77,45.79,45.73,45.77,635581.0,39.7146,39.7319,39.6799,39.7146,635581.0
2019-10-15 15:30:00,45.78,45.78,45.65,45.68,1403838.0,39.7232,39.7232,39.6104,39.6365,1403838.0
2019-10-16 09:30:00,45.52,45.66,45.31,45.4,843435.0,39.4976,39.6191,39.3154,39.3935,843435.0
2019-10-16 10:00:00,45.4,45.66,45.36,45.63,735613.0,39.3935,39.6191,39.3588,39.5931,735613.0
2019-10-16 10:30:00,45.64,45.69,45.55,45.6,417024.0,39.6018,39.6452,39.5237,39.5671,417024.0
2019-10-16 11:00:00,45.6,45.66,45.57,45.61,396320.0,39.5671,39.6191,39.541,39.5757,396320.0
2019-10-16 11:30:00,45.61,45.73,45.57,45.7,318806.0,39.5757,39.6799,39.541,39.6538,318806.0
2019-10-16 12:00:00,45.7,45.71,45.58,45.65,426854.0,39.6538,39.6625,39.5497,39.6104,426854.0
2019-10-16 12:30:00,45.65,45.66,45.55,45.61,548039.0,39.6104,39.6191,39.5237,39.5757,548039.0
2019-10-16 13:00:00,45.62,45.75,45.6,45.75,547980.0,39.5844,39.6972,39.5671,39.6972,547980.0
2019-10-16 13:30:00,45.75,45.8,45.68,45.69,612126.0,39.6972,39.7406,39.6365,39.6452,612126.0
2019-10-16 14:00:00,45.68,45.76,45.66,45.71,349703.0,39.6365,39.7059,39.6191,39.6625,349703.0
2019-10-16 14:30:00,45.71,45.81,45.7,45.76,418019.0,39.6625,39.7493,39.6538,39.7059,418019.0
2019-10-16 15:00:00,45.77,45.78,45.65,45.67,631845.0,39.7146,39.7232,39.6104,39.6278,631845.0
2019-10-16 15:30:00,45.66,45.74,45.54,45.62,2135732.0,39.6191,39.6885,39.515,39.5844,2135732.0
2019-10-17 09:30:00,45.81,45.89,45.56,45.63,804099.0,39.7493,39.8187,39.5324,39.5931,804099.0
2019-10-17 10:00:00,45.63,45.8,45.51,45.76,555466.0,39.5931,39.7406,39.489,39.7059,555466.0
2019-10-17 10:30:00,45.75,45.76,45.64,45.67,399125.0,39.6972,39.7059,39.6018,39.6278,399125.0
2019-10-17 11:00:00,45.67,45.73,45.61,45.7,345482.0,39.6278,39.6799,39.5757,39.6538,345482.0
2019-10-17 11:30:00,45.7,45.76,45.62,45.7,390716.0,39.6538,39.7059,39.5844,39.6538,390716.0
2019-10-17 12:00:00,45.7,45.7,45.6,45.66,350914.0,39.6538,39.6538,39.5671,39.6191,350914.0
2019-10-17 12:30:00,45.67,45.77,45.67,45.76,274375.0,39.6278,39.7146,39.6278,39.7059,274375.0
2019-10-17 13:00:00,45.77,45.82,45.73,45.79,240843.0,39.7146,39.758,39.6799,39.7319,240843.0
2019-10-17 13:30:00,45.8,45.85,45.78,45.83,329226.0,39.7406,39.784,39.7232,39.7666,329226.0
2019-10-17 14:00:00,45.83,45.89,45.77,45.86,338854.0,39.7666,39.8187,39.7146,39.7927,338854.0
2019-10-17 14:30:00,45.86,45.96,45.82,45.94,479918.0,39.7927,39.8794,39.758,39.8621,479918.0
2019-10-17 15:00:00,45.94,45.96,45.8,45.86,576343.0,39.8621,39.8794,39.7406,39.7927,576343.0
2019-10-17 15:30:00,45.86,45.94,45.85,45.94,1504410.0,39.7927,39.8621,39.784,39.8621,1504410.0
2019-10-18 09:30:00,46.09,46.1,45.8,45.99,2216968.0,39.9922,40.0009,39.7406,39.9055,2216968.0
2019-10-18 10:00:00,45.99,45.99,45.81,45.99,445106.0,39.9055,39.9055,39.7493,39.9055,445106.0
2019-10-18 10:30:00,45.99,46.0,45.69,45.74,1306993.0,39.9055,39.9141,39.6452,39.6885,1306993.0
2019-10-18 11:00:00,45.74,45.76,45.58,45.68,510410.0,39.6885,39.7059,39.5497,39.6365,510410.0
2019-10-18 11:30:00,45.68,45.7,45.5,45.54,562085.0,39.6365,39.6538,39.4803,39.515,562085.0
2019-10-18 12:00:00,45.54,45.63,45.45,45.5,515321.0,39.515,39.5931,39.4369,39.4803,515321.0
2019-10-18 12:30:00,45.5,45.56,45.42,45.45,436607.0,39.4803,39.5324,39.4109,39.4369,436607.0
2019-10-18 13:00:00,45.44,45.53,45.43,45.49,395786.0,39.4282,39.5063,39.4196,39.4716,395786.0
2019-10-18 13:30:00,45.49,45.64,45.48,45.61,395016.0,39.4716,39.6018,39.4629,39.5757,395016.0
2019-10-18 14:00:00,45.61,45.61,45.55,45.6,551543.0,39.5757,39.5757,39.5237,39.5671,551543.0
2019-10-18 14:30:00,45.6,45.7,45.58,45.68,444695.0,39.5671,39.6538,39.5497,39.6365,444695.0
2019-10-18 15:00:00,45.68,45.74,45.66,45.7,513726.0,39.6365,39.6885,39.6191,39.6538,513726.0
2019-10-18 15:30:00,45.7,45.74,45.57,45.57,1637365.0,39.6538,39.6885,39.541,39.541,1637365.0
2019-10-21 09:30:00,45.89,46.04,45.81,46.04,946725.0,39.8187,39.9488,39.7493,39.9488,946725.0
2019-10-21 10:00:00,46.02,46.22,46.0,46.12,650420.0,39.9315,40.105,39.9141,40.0183,650420.0
2019-10-21 10:30:00,46.12,46.13,45.92,45.97,505886.0,40.0183,40.0269,39.8447,39.8881,505886.0
2019-10-21 11:00:00,45.97,45.99,45.9,45.93,289615.0,39.8881,39.9055,39.8274,39.8534,289615.0
2019-10-21 11:30:00,45.93,45.96,45.86,45.87,362618.0,39.8534,39.8794,39.7927,39.8013,362618.0
2019-10-21 12:00:00,45.87,45.94,45.83,45.94,420291.0,39.8013,39.8621,39.7666,39.8621,420291.0
2019-10-21 12:30:00,45.93,45.96,45.87,45.87,608678.0,39.8534,39.8794,39.8013,39.8013,608678.0
2019-10-21 13:00:00,45.88,45.93,45.81,45.92,549877.0,39.81,39.8534,39.7493,39.8447,549877.0
2019-10-21 13:30:00,45.92,45.99,45.9,45.91,284797.0,39.8447,39.9055,39.8274,39.836,284797.0
2019-10-21 14:00:00,45.9,46.01,45.89,45.94,271534.0,39.8274,39.9228,39.8187,39.8621,271534.0
2019-10-21 14:30:00,45.94,45.99,45.91,45.95,306761.0,39.8621,39.9055,39.836,39.8708,306761.0
2019-10-21 15:00:00,45.95,46.0,45.92,45.97,385581.0,39.8708,39.9141,39.8447,39.8881,385581.0
2019-10-21 15:30:00,45.97,46.1,45.95,46.09,1550243.0,39.8881,40.0009,39.8708,39.9922,1550243.0
2019-10-22 09:30:00,45.89,46.04,45.73,45.73,938912.0,39.8187,39.9488,39.6799,39.6799,938912.0
2019-10-22 10:00:00,45.73,45.82,45.69,45.73,883695.0,39.6799,39.758,39.6452,39.6799,883695.0
2019-10-22 10:30:00,45.73,45.84,45.73,45.78,811655.0,39.6799,39.7753,39.6799,39.7232,811655.0
2019-10-22 11:00:00,45.77,45.94,45.76,45.91,787510.0,39.7146,39.8621,39.7059,39.836,787510.0
2019-10-22 11:30:00,45.91,45.92,45.82,45.85,388765.0,39.836,39.8447,39.758,39.784,388765.0
2019-10-22 12:00:00,45.84,45.96,45.83,45.94,343231.0,39.7753,39.8794,39.7666,39.8621,343231.0
2019-10-22 12:30:00,45.95,46.05,45.93,45.97,493367.0,39.8708,39.9575,39.8534,39.8881,493367.0
2019-10-22 13:00:00,45.97,45.98,45.9,45.94,263387.0,39.8881,39.8968,39.8274,39.8621,263387.0
2019-10-22 13:30:00,45.93,46.01,45.92,45.97,564162.0,39.8534,39.9228,39.8447,39.8881,564162.0
2019-10-22 14:00:00,45.96,45.99,45.87,45.9,1054939.0,39.8794,39.9055,39.8013,39.8274,1054939.0
2019-10-22 14:30:00,45.9,45.91,45.8,45.85,807387.0,39.8274,39.836,39.7406,39.784,807387.0
2019-10-22 15:00:00,45.87,45.98,45.85,45.96,686534.0,39.8013,39.8968,39.784,39.8794,686534.0
2019-10-22 15:30:00,45.96,46.01,45.73,45.77,1794044.0,39.8794,39.9228,39.6799,39.7146,1794044.0
2019-10-23 09:30:00,45.99,46.19,45.68,45.97,1256130.0,39.9055,40.079,39.6365,39.8881,1256130.0
2019-10-23 10:00:00,45.97,45.97,45.69,45.72,728275.0,39.8881,39.8881,39.6452,39.6712,728275.0
2019-10-23 10:30:00,45.73,45.75,45.54,45.64,1077949.0,39.6799,39.6972,39.515,39.6018,1077949.0
2019-10-23 11:00:00,45.64,45.71,45.62,45.63,716014.0,39.6018,39.6625,39.5844,39.5931,716014.0
2019-10-23 11:30:00,45.63,45.64,45.47,45.48,1226911.0,39.5931,39.6018,39.4543,39.4629,1226911.0
2019-10-23 12:00:00,45.48,45.59,45.47,45.54,523556.0,39.4629,39.5584,39.4543,39.515,523556.0
2019-10-23 12:30:00,45.54,45.56,45.49,45.53,878056.0,39.515,39.5324,39.4716,39.5063,878056.0
2019-10-23 13:00:00,45.54,45.67,45.52,45.65,1905804.0,39.515,39.6278,39.4976,39.6104,1905804.0
2019-10-23 13:30:00,45.65,45.66,45.59,45.62,616659.0,39.6104,39.6191,39.5584,39.5844,616659.0
2019-10-23 14:00:00,45.62,45.66,45.54,45.55,1240310.0,39.5844,39.6191,39.515,39.5237,1240310.0
2019-10-23 14:30:00,45.56,45.65,45.54,45.58,1395778.0,39.5324,39.6104,39.515,39.5497,1395778.0
2019-10-23 15:00:00,45.59,45.64,45.52,45.63,1539695.0,39.5584,39.6018,39.4976,39.5931,1539695.0
2019-10-23 15:30:00,45.63,45.79,45.63,45.74,2615828.0,39.5931,39.7319,39.5931,39.6885,2615828.0
2019-10-24 09:30:00,47.21,47.24,45.64,45.68,2462447.0,40.9641,40.9901,39.6018,39.6365,2462447.0
2019-10-24 10:00:00,45.68,46.0,45.52,45.91,1349439.0,39.6365,39.9141,39.4976,39.836,1349439.0
2019-10-24 10:30:00,45.91,45.91,45.65,45.8,633437.0,39.836,39.836,39.6104,39.7406,633437.0
2019-10-24 11:00:00,45.8,45.85,45.67,45.74,339967.0,39.7406,39.784,39.6278,39.6885,339967.0
2019-10-24 11:30:00,45.75,45.94,45.6,45.61,507969.0,39.6972,39.8621,39.5671,39.5757,507969.0
2019-10-24 12:00:00,45.62,45.7,45.51,45.55,437313.0,39.5844,39.6538,39.489,39.5237,437313.0
2019-10-24 12:30:00,45.55,45.55,45.26,45.27,1019796.0,39.5237,39.5237,39.272,39.2807,1019796.0
2019-10-24 13:00:00,45.28,45.29,44.92,45.01,1269179.0,39.2894,39.2981,38.977,39.0551,1269179.0
2019-10-24 13:30:00,45.01,45.02,44.74,44.8,770247.0,39.0551,39.0638,38.8208,38.8729,770247.0
2019-10-24 14:00:00,44.81,44.83,44.69,44.71,828287.0,38.8816,38.8989,38.7775,38.7948,828287.0
2019-10-24 14:30:00,44.71,44.83,44.66,44.79,937787.0,38.7948,38.8989,38.7514,38.8642,937787.0
2019-10-24 15:00:00,44.8,44.89,44.75,44.78,1404673.0,38.8729,38.951,38.8295,38.8555,1404673.0
2019-10-24 15:30:00,44.77,44.9,44.5,44.83,3034302.0,38.8469,38.9597,38.6126,38.8989,3034302.0
2019-10-25 09:30:00,45.23,45.66,44.93,45.54,2409438.0,39.246,39.6191,38.9857,39.515,2409438.0
2019-10-25 10:00:00,45.54,45.68,45.33,45.66,995552.0,39.515,39.6365,39.3328,39.6191,995552.0
2019-10-25 10:30:00,45.65,45.66,45.43,45.61,731321.0,39.6104,39.6191,39.4196,39.5757,731321.0
2019-10-25 11:00:00,45.61,45.76,45.57,45.71,1642392.0,39.5757,39.7059,39.541,39.6625,1642392.0
2019-10-25 11:30:00,45.72,45.73,45.61,45.65,655281.0,39.6712,39.6799,39.5757,39.6104,655281.0
2019-10-25 12:00:00,45.65,45.76,45.63,45.76,460307.0,39.6104,39.7059,39.5931,39.7059,460307.0
2019-10-25 12:30:00,45.76,45.78,45.68,45.7,299235.0,39.7059,39.7232,39.6365,39.6538,299235.0
2019-10-25 13:00:00,45.7,45.72,45.68,45.7,272528.0,39.6538,39.6712,39.6365,39.6538,272528.0
2019-10-25 13:30:00,45.7,45.7,45.64,45.66,332770.0,39.6538,39.6538,39.6018,39.6191,332770.0
2019-10-25 14:00:00,45.65,45.67,45.59,45.63,448912.0,39.6104,39.6278,39.5584,39.5931,448912.0
2019-10-25 14:30:00,45.63,45.68,45.49,45.57,622139.0,39.5931,39.6365,39.4716,39.541,622139.0
2019-10-25 15:00:00,45.56,45.66,45.54,45.64,509925.0,39.5324,39.6191,39.515,39.6018,509925.0
2019-10-25 15:30:00,45.64,45.72,45.59,45.63,2108647.0,39.6018,39.6712,39.5584,39.5931,2108647.0
2019-10-28 09:30:00,45.39,46.05,45.38,45.84,947074.0,39.3848,39.9575,39.3762,39.7753,947074.0
2019-10-28 10:00:00,45.85,46.04,45.84,45.94,1088989.0,39.784,39.9488,39.7753,39.8621,1088989.0
2019-10-28 10:30:00,45.94,46.01,45.83,45.84,644756.0,39.8621,39.9228,39.7666,39.7753,644756.0
2019-10-28 11:00:00,45.84,45.88,45.75,45.8,408544.0,39.7753,39.81,39.6972,39.7406,408544.0
2019-10-28 11:30:00,45.8,45.85,45.69,45.7,487765.0,39.7406,39.784,39.6452,39.6538,487765.0
2019-10-28 12:00:00,45.69,45.81,45.64,45.69,570281.0,39.6452,39.7493,39.6018,39.6452,570281.0
2019-10-28 12:30:00,45.68,45.71,45.6,45.62,415957.0,39.6365,39.6625,39.5671,39.5844,415957.0
2019-10-28 13:00:00,45.62,45.65,45.57,45.59,359920.0,39.5844,39.6104,39.541,39.5584,359920.0
2019-10-28 13:30:00,45.59,45.59,45.45,45.46,345110.0,39.5584,39.5584,39.4369,39.4456,345110.0
2019-10-28 14:00:00,45.47,45.51,45.38,45.41,899810.0,39.4543,39.489,39.3762,39.4022,899810.0
2019-10-28 14:30:00,45.41,45.47,44.55,45.34,2570269.0,39.4022,39.4543,38.656,39.3415,2570269.0
2019-10-28 15:00:00,45.34,45.51,45.32,45.48,759971.0,39.3415,39.489,39.3241,39.4629,759971.0
2019-10-28 15:30:00,45.48,45.54,45.4,45.42,1774126.0,39.4629,39.515,39.3935,39.4109,1774126.0
2019-10-29 09:30:00,45.19,45.34,45.12,45.14,952499.0,39.2113,39.3415,39.1506,39.1679,952499.0
2019-10-29 10:00:00,45.14,45.35,45.11,45.15,619309.0,39.1679,39.3501,39.1419,39.1766,619309.0
2019-10-29 10:30:00,45.14,45.29,45.12,45.14,708434.0,39.1679,39.2981,39.1506,39.1679,708434.0
2019-10-29 11:00:00,45.15,45.24,45.14,45.23,853515.0,39.1766,39.2547,39.1679,39.246,853515.0
2019-10-29 11:30:00,45.23,45.32,45.17,45.25,808902.0,39.246,39.3241,39.194,39.2634,808902.0
2019-10-29 12:00:00,45.24,45.43,45.2,45.37,679195.0,39.2547,39.4196,39.22,39.3675,679195.0
2019-10-29 12:30:00,45.36,45.46,45.36,45.44,430227.0,39.3588,39.4456,39.3588,39.4282,430227.0
2019-10-29 13:00:00,45.45,45.5,45.38,45.5,477958.0,39.4369,39.4803,39.3762,39.4803,477958.0
2019-10-29 13:30:00,45.5,45.65,45.48,45.63,488640.0,39.4803,39.6104,39.4629,39.5931,488640.0
2019-10-29 14:00:00,45.62,45.65,45.53,45.55,628156.0,39.5844,39.6104,39.5063,39.5237,628156.0
2019-10-29 14:30:00,45.56,45.57,45.45,45.5,572333.0,39.5324,39.541,39.4369,39.4803,572333.0
2019-10-29 15:00:00,45.49,45.53,45.42,45.48,781108.0,39.4716,39.5063,39.4109,39.4629,781108.0
2019-10-29 15:30:00,45.49,45.5,45.32,45.36,1794986.0,39.4716,39.4803,39.3241,39.3588,1794986.0
2019-10-30 09:30:00,45.36,45.43,44.96,44.99,726079.0,39.3588,39.4196,39.0117,39.0378,726079.0
2019-10-30 10:00:00,44.99,45.1,44.83,44.84,1591753.0,39.0378,39.1332,38.8989,38.9076,1591753.0
2019-10-30 10:30:00,44.84,44.89,44.77,44.81,860989.0,38.9076,38.951,38.8469,38.8816,860989.0
2019-10-30 11:00:00,44.8,44.83,44.72,44.76,474911.0,38.8729,38.8989,38.8035,38.8382,474911.0
2019-10-30 11:30:00,44.76,44.76,44.54,44.57,850010.0,38.8382,38.8382,38.6473,38.6733,850010.0
2019-10-30 12:00:00,44.57,44.71,44.52,44.69,452764.0,38.6733,38.7948,38.6299,38.7775,452764.0
2019-10-30 12:30:00,44.69,44.82,44.65,44.79,623051.0,38.7775,38.8903,38.7427,38.8642,623051.0
2019-10-30 13:00:00,44.8,44.81,44.69,44.72,1145175.0,38.8729,38.8816,38.7775,38.8035,1145175.0
2019-10-30 13:30:00,44.72,44.74,44.62,44.64,513209.0,38.8035,38.8208,38.7167,38.7341,513209.0
2019-10-30 14:00:00,44.64,44.73,44.57,44.63,529184.0,38.7341,38.8122,38.6733,38.7254,529184.0
2019-10-30 14:30:00,44.64,44.7,44.46,44.68,935425.0,38.7341,38.7861,38.5779,38.7688,935425.0
2019-10-30 15:00:00,44.67,44.89,44.65,44.77,795126.0,38.7601,38.951,38.7427,38.8469,795126.0
2019-10-30 15:30:00,44.77,44.84,44.64,44.69,2024680.0,38.8469,38.9076,38.7341,38.7775,2024680.0
2019-10-31 09:30:00,44.75,44.76,43.98,44.15,1915243.0,38.8295,38.8382,38.1614,38.3089,1915243.0
2019-10-31 10:00:00,44.14,44.3,44.12,44.16,1344998.0,38.3002,38.4391,38.2829,38.3176,1344998.0
2019-10-31 10:30:00,44.15,44.25,43.89,44.24,1401799.0,38.3089,38.3957,38.0833,38.387,1401799.0
2019-10-31 11:00:00,44.24,44.27,44.13,44.2,718556.0,38.387,38.413,38.2915,38.3523,718556.0
2019-10-31 11:30:00,44.19,44.31,44.16,44.29,492531.0,38.3436,38.4477,38.3176,38.4304,492531.0
2019-10-31 12:00:00,44.29,44.41,44.25,44.39,562848.0,38.4304,38.5345,38.3957,38.5171,562848.0
2019-10-31 12:30:00,44.38,44.39,44.23,44.32,729463.0,38.5085,38.5171,38.3783,38.4564,729463.0
2019-10-31 13:00:00,44.32,44.46,44.31,44.43,604455.0,38.4564,38.5779,38.4477,38.5519,604455.0
2019-10-31 13:30:00,44.42,44.47,44.38,44.39,814999.0,38.5432,38.5866,38.5085,38.5171,814999.0
2019-10-31 14:00:00,44.39,44.56,44.34,44.54,1039554.0,38.5171,38.6647,38.4738,38.6473,1039554.0
2019-10-31 14:30:00,44.55,44.65,44.48,44.61,1032347.0,38.656,38.7427,38.5952,38.708,1032347.0
2019-10-31 15:00:00,44.62,44.73,44.58,44.73,1118937.0,38.7167,38.8122,38.682,38.8122,1118937.0
2019-10-31 15:30:00,44.73,44.85,44.67,44.83,3384149.0,38.8122,38.9163,38.7601,38.8989,3384149.0
2019-11-01 09:30:00,45.2,45.21,44.8,44.86,1846844.0,39.22,39.2287,38.8729,38.925,1846844.0
2019-11-01 10:00:00,44.85,44.97,44.79,44.86,1100332.0,38.9163,39.0204,38.8642,38.925,1100332.0
2019-11-01 10:30:00,44.86,44.91,44.67,44.69,1108428.0,38.925,38.9683,38.7601,38.7775,1108428.0
2019-11-01 11:00:00,44.69,44.71,44.51,44.58,737082.0,38.7775,38.7948,38.6213,38.682,737082.0
2019-11-01 11:30:00,44.58,44.76,44.52,44.76,946059.0,38.682,38.8382,38.6299,38.8382,946059.0
2019-11-01 12:00:00,44.76,44.76,44.62,44.64,531393.0,38.8382,38.8382,38.7167,38.7341,531393.0
2019-11-01 12:30:00,44.64,44.68,44.55,44.61,535319.0,38.7341,38.7688,38.656,38.708,535319.0
2019-11-01 13:00:00,44.6,44.75,44.6,44.72,536467.0,38.6994,38.8295,38.6994,38.8035,536467.0
2019-11-01 13:30:00,44.72,44.73,44.66,44.69,483356.0,38.8035,38.8122,38.7514,38.7775,483356.0
2019-11-01 14:00:00,44.69,44.88,44.68,44.88,532516.0,38.7775,38.9423,38.7688,38.9423,532516.0
2019-11-01 14:30:00,44.88,44.88,44.75,44.77,661738.0,38.9423,38.9423,38.8295,38.8469,661738.0
2019-11-01 15:00:00,44.78,44.84,44.68,44.72,926137.0,38.8555,38.9076,38.7688,38.8035,926137.0
2019-11-01 15:30:00,44.72,44.75,44.56,44.75,2676772.0,38.8035,38.8295,38.6647,38.8295,2676772.0
2019-11-04 09:30:00,45.11,45.22,44.59,44.63,1300667.0,39.1419,39.2373,38.6907,38.7254,1300667.0
2019-11-04 10:00:00,44.64,44.64,44.26,44.27,1533305.0,38.7341,38.7341,38.4043,38.413,1533305.0
2019-11-04 10:30:00,44.27,44.28,44.01,44.05,1198554.0,38.413,38.4217,38.1874,38.2221,1198554.0
2019-11-04 11:00:00,44.05,44.18,43.95,44.14,2309645.0,38.2221,38.3349,38.1354,38.3002,2309645.0
2019-11-04 11:30:00,44.14,44.14,43.95,43.97,755400.0,38.3002,38.3002,38.1354,38.1527,755400.0
2019-11-04 12:00:00,43.98,44.13,43.96,44.03,820150.0,38.1614,38.2915,38.144,38.2048,820150.0
2019-11-04 12:30:00,44.02,44.06,43.95,44.05,755447.0,38.1961,38.2308,38.1354,38.2221,755447.0
2019-11-04 13:00:00,44.05,44.13,43.99,44.06,533601.0,38.2221,38.2915,38.1701,38.2308,533601.0
2019-11-04 13:30:00,44.07,44.09,44.01,44.02,567886.0,38.2395,38.2568,38.1874,38.1961,567886.0
2019-11-04 14:00:00,44.02,44.06,43.97,44.04,747883.0,38.1961,38.2308,38.1527,38.2135,747883.0
2019-11-04 14:30:00,44.05,44.05,43.96,43.97,724601.0,38.2221,38.2221,38.144,38.1527,724601.0
2019-11-04 15:00:00,43.97,43.97,43.75,43.76,1527066.0,38.1527,38.1527,37.9618,37.9705,1527066.0
2019-11-04 15:30:00,43.77,43.9,43.75,43.89,3219384.0,37.9792,38.092,37.9618,38.0833,3219384.0
2019-11-05 09:30:00,43.95,44.02,43.67,44.0,1464275.0,38.1354,38.1961,37.8924,38.1787,1464275.0
2019-11-05 10:00:00,44.0,44.32,43.94,44.19,1236244.0,38.1787,38.4564,38.1267,38.3436,1236244.0
2019-11-05 10:30:00,44.19,44.48,44.14,44.43,1266223.0,38.3436,38.5952,38.3002,38.5519,1266223.0
2019-11-05 11:00:00,44.44,44.45,44.32,44.39,864922.0,38.5605,38.5692,38.4564,38.5171,864922.0
2019-11-05 11:30:00,44.39,44.41,44.35,44.36,447557.0,38.5171,38.5345,38.4824,38.4911,447557.0
2019-11-05 12:00:00,44.36,44.39,44.27,44.34,506540.0,38.4911,38.5171,38.413,38.4738,506540.0
2019-11-05 12:30:00,44.34,44.36,44.27,44.32,469198.0,38.4738,38.4911,38.413,38.4564,469198.0
2019-11-05 13:00:00,44.31,44.35,44.22,44.34,537619.0,38.4477,38.4824,38.3696,38.4738,537619.0
2019-11-05 13:30:00,44.33,44.37,44.29,44.34,458666.0,38.4651,38.4998,38.4304,38.4738,458666.0
2019-11-05 14:00:00,44.34,44.4,44.32,44.39,439817.0,38.4738,38.5258,38.4564,38.5171,439817.0
2019-11-05 14:30:00,44.38,44.4,44.33,44.39,470296.0,38.5085,38.5258,38.4651,38.5171,470296.0
2019-11-05 15:00:00,44.38,44.39,44.32,44.36,1123391.0,38.5085,38.5171,38.4564,38.4911,1123391.0
2019-11-05 15:30:00,44.37,44.4,44.26,44.29,2185002.0,38.4998,38.5258,38.4043,38.4304,2185002.0
2019-11-06 09:30:00,44.32,44.35,43.82,43.91,2761218.0,38.4564,38.4824,38.0226,38.1007,2761218.0
2019-11-06 10:00:00,43.91,43.96,43.74,43.8,1558291.0,38.1007,38.144,37.9531,38.0052,1558291.0
2019-11-06 10:30:00,43.8,43.88,43.76,43.77,1526113.0,38.0052,38.0746,37.9705,37.9792,1526113.0
2019-11-06 11:00:00,43.77,43.8,43.57,43.59,769198.0,37.9792,38.0052,37.8056,37.823,769198.0
2019-11-06 11:30:00,43.59,43.7,43.53,43.58,2118809.0,37.823,37.9184,37.7709,37.8143,2118809.0
2019-11-06 12:00:00,43.58,43.7,43.56,43.68,1807284.0,37.8143,37.9184,37.797,37.9011,1807284.0
2019-11-06 12:30:00,43.68,43.81,43.67,43.79,644562.0,37.9011,38.0139,37.8924,37.9965,644562.0
2019-11-06 13:00:00,43.78,43.9,43.75,43.88,568593.0,37.9878,38.092,37.9618,38.0746,568593.0
2019-11-06 13:30:00,43.88,44.01,43.86,43.97,471316.0,38.0746,38.1874,38.0573,38.1527,471316.0
2019-11-06 14:00:00,43.97,44.02,43.92,44.02,375418.0,38.1527,38.1961,38.1093,38.1961,375418.0
2019-11-06 14:30:00,44.02,44.18,44.02,44.14,571975.0,38.1961,38.3349,38.1961,38.3002,571975.0
2019-11-06 15:00:00,44.14,44.19,44.1,44.11,574859.0,38.3002,38.3436,38.2655,38.2742,574859.0
2019-11-06 15:30:00,44.11,44.23,44.09,44.22,1716833.0,38.2742,38.3783,38.2568,38.3696,1716833.0
2019-11-07 09:30:00,44.48,44.74,44.27,44.58,1691629.0,38.5952,38.8208,38.413,38.682,1691629.0
2019-11-07 10:00:00,44.58,44.68,44.49,44.63,1147814.0,38.682,38.7688,38.6039,38.7254,1147814.0
2019-11-07 10:30:00,44.63,44.86,44.6,44.77,981679.0,38.7254,38.925,38.6994,38.8469,981679.0
2019-11-07 11:00:00,44.76,45.01,44.76,44.84,1198293.0,38.8382,39.0551,38.8382,38.9076,1198293.0
2019-11-07 11:30:00,44.84,44.87,44.7,44.86,691909.0,38.9076,38.9336,38.7861,38.925,691909.0
2019-11-07 12:00:00,44.86,44.86,44.7,44.78,646491.0,38.925,38.925,38.7861,38.8555,646491.0
2019-11-07 12:30:00,44.78,44.78,44.65,44.68,414600.0,38.8555,38.8555,38.7427,38.7688,414600.0
2019-11-07 13:00:00,44.68,44.7,44.54,44.56,594250.0,38.7688,38.7861,38.6473,38.6647,594250.0
2019-11-07 13:30:00,44.56,44.59,44.48,44.5,688731.0,38.6647,38.6907,38.5952,38.6126,688731.0
2019-11-07 14:00:00,44.5,44.67,44.49,44.66,479889.0,38.6126,38.7601,38.6039,38.7514,479889.0
2019-11-07 14:30:00,44.66,44.68,44.49,44.57,609797.0,38.7514,38.7688,38.6039,38.6733,609797.0
2019-11-07 15:00:00,44.58,44.59,44.53,44.56,561844.0,38.682,38.6907,38.6386,38.6647,561844.0
2019-11-07 15:30:00,44.57,44.76,44.52,44.7,1873503.0,38.6733,38.8382,38.6299,38.7861,1873503.0
2019-11-08 09:30:00,44.65,44.76,44.44,44.5,1541603.0,38.7427,38.8382,38.5605,38.6126,1541603.0
2019-11-08 10:00:00,44.5,44.81,44.43,44.8,1126409.0,38.6126,38.8816,38.5519,38.8729,1126409.0
2019-11-08 10:30:00,44.81,45.04,44.73,45.03,1212495.0,38.8816,39.0812,38.8122,39.0725,1212495.0
2019-11-08 11:00:00,45.04,45.07,44.94,45.0,638498.0,39.0812,39.1072,38.9944,39.0464,638498.0
2019-11-08 11:30:00,44.99,45.07,44.98,45.05,349934.0,39.0378,39.1072,39.0291,39.0898,349934.0
2019-11-08 12:00:00,45.05,45.13,44.98,45.01,476566.0,39.0898,39.1592,39.0291,39.0551,476566.0
2019-11-08 12:30:00,45.01,45.07,45.0,45.02,332696.0,39.0551,39.1072,39.0464,39.0638,332696.0
2019-11-08 13:00:00,45.02,45.04,44.86,44.88,314501.0,39.0638,39.0812,38.925,38.9423,314501.0
2019-11-08 13:30:00,44.88,44.94,44.82,44.88,329066.0,38.9423,38.9944,38.8903,38.9423,329066.0
2019-11-08 14:00:00,44.88,45.0,44.87,44.94,415084.0,38.9423,39.0464,38.9336,38.9944,415084.0
2019-11-08 14:30:00,44.93,45.04,44.93,45.02,332037.0,38.9857,39.0812,38.9857,39.0638,332037.0
2019-11-08 15:00:00,45.01,45.13,45.0,45.04,556024.0,39.0551,39.1592,39.0464,39.0812,556024.0
2019-11-08 15:30:00,45.04,45.2,45.03,45.2,1699250.0,39.0812,39.22,39.0725,39.22,1699250.0
2019-11-11 09:30:00,44.88,45.53,44.88,45.51,925396.0,38.9423,39.5063,38.9423,39.489,925396.0
2019-11-11 10:00:00,45.52,45.6,45.43,45.53,684955.0,39.4976,39.5671,39.4196,39.5063,684955.0
2019-11-11 10:30:00,45.53,45.55,45.41,45.42,528898.0,39.5063,39.5237,39.4022,39.4109,528898.0
2019-11-11 11:00:00,45.41,45.42,45.23,45.29,640594.0,39.4022,39.4109,39.246,39.2981,640594.0
2019-11-11 11:30:00,45.28,45.4,45.27,45.39,390000.0,39.2894,39.3935,39.2807,39.3848,390000.0
2019-11-11 12:00:00,45.39,45.41,45.31,45.36,302943.0,39.3848,39.4022,39.3154,39.3588,302943.0
2019-11-11 12:30:00,45.36,45.41,45.35,45.39,334631.0,39.3588,39.4022,39.3501,39.3848,334631.0
2019-11-11 13:00:00,45.38,45.39,45.29,45.32,273731.0,39.3762,39.3848,39.2981,39.3241,273731.0
2019-11-11 13:30:00,45.32,45.4,45.3,45.39,279749.0,39.3241,39.3935,39.3068,39.3848,279749.0
2019-11-11 14:00:00,45.38,45.38,45.26,45.28,224570.0,39.3762,39.3762,39.272,39.2894,224570.0
2019-11-11 14:30:00,45.28,45.28,45.25,45.26,256560.0,39.2894,39.2894,39.2634,39.272,256560.0
2019-11-11 15:00:00,45.26,45.27,45.15,45.2,445289.0,39.272,39.2807,39.1766,39.22,445289.0
2019-11-11 15:30:00,45.2,45.3,45.17,45.24,1311271.0,39.22,39.3068,39.194,39.2547,1311271.0
2019-11-12 09:30:00,45.24,45.31,44.95,45.2,866074.0,39.2547,39.3154,39.0031,39.22,866074.0
2019-11-12 10:00:00,45.2,45.21,45.08,45.14,1190217.0,39.22,39.2287,39.1159,39.1679,1190217.0
2019-11-12 10:30:00,45.14,45.27,45.11,45.22,767048.0,39.1679,39.2807,39.1419,39.2373,767048.0
2019-11-12 11:00:00,45.22,45.23,45.16,45.19,354086.0,39.2373,39.246,39.1853,39.2113,354086.0
2019-11-12 11:30:00,45.19,45.21,45.11,45.14,407094.0,39.2113,39.2287,39.1419,39.1679,407094.0
2019-11-12 12:00:00,45.13,45.19,45.09,45.13,462111.0,39.1592,39.2113,39.1245,39.1592,462111.0
2019-11-12 12:30:00,45.13,45.16,45.06,45.13,397187.0,39.1592,39.1853,39.0985,39.1592,397187.0
2019-11-12 13:00:00,45.14,45.19,45.1,45.17,351622.0,39.1679,39.2113,39.1332,39.194,351622.0
2019-11-12 13:30:00,45.17,45.22,45.14,45.17,269219.0,39.194,39.2373,39.1679,39.194,269219.0
2019-11-12 14:00:00,45.17,45.18,45.05,45.09,674302.0,39.194,39.2026,39.0898,39.1245,674302.0
2019-11-12 14:30:00,45.09,45.16,45.09,45.15,630408.0,39.1245,39.1853,39.1245,39.1766,630408.0
2019-11-12 15:00:00,45.14,45.17,45.1,45.15,652058.0,39.1679,39.194,39.1332,39.1766,652058.0
2019-11-12 15:30:00,45.15,45.26,45.14,45.22,1964598.0,39.1766,39.272,39.1679,39.2373,1964598.0
2019-11-13 09:30:00,45.05,45.2,44.97,45.17,770310.0,39.0898,39.22,39.0204,39.194,770310.0
2019-11-13 10:00:00,45.17,45.25,45.07,45.16,505381.0,39.194,39.2634,39.1072,39.1853,505381.0
2019-11-13 10:30:00,45.17,45.24,45.12,45.16,415008.0,39.194,39.2547,39.1506,39.1853,415008.0
2019-11-13 11:00:00,45.16,45.22,45.12,45.16,474538.0,39.1853,39.2373,39.1506,39.1853,474538.0
2019-11-13 11:30:00,45.16,45.37,45.14,45.34,432057.0,39.1853,39.3675,39.1679,39.3415,432057.0
2019-11-13 12:00:00,45.34,45.56,45.33,45.54,462006.0,39.3415,39.5324,39.3328,39.515,462006.0
2019-11-13 12:30:00,45.54,45.55,45.41,45.46,235393.0,39.515,39.5237,39.4022,39.4456,235393.0
2019-11-13 13:00:00,45.45,45.55,45.45,45.49,292493.0,39.4369,39.5237,39.4369,39.4716,292493.0
2019-11-13 13:30:00,45.48,45.5,45.33,45.41,596053.0,39.4629,39.4803,39.3328,39.4022,596053.0
2019-11-13 14:00:00,45.41,45.42,45.29,45.36,527468.0,39.4022,39.4109,39.2981,39.3588,527468.0
2019-11-13 14:30:00,45.36,45.41,45.33,45.36,828225.0,39.3588,39.4022,39.3328,39.3588,828225.0
2019-11-13 15:00:00,45.37,45.38,45.3,45.33,669280.0,39.3675,39.3762,39.3068,39.3328,669280.0
2019-11-13 15:30:00,45.34,45.36,45.12,45.2,1886297.0,39.3415,39.3588,39.1506,39.22,1886297.0
2019-11-14 09:30:00,45.14,45.44,45.04,45.4,710173.0,39.1679,39.4282,39.0812,39.3935,710173.0
2019-11-14 10:00:00,45.39,45.51,45.27,45.43,556571.0,39.3848,39.489,39.2807,39.4196,556571.0
2019-11-14 10:30:00,45.43,45.52,45.41,45.48,537432.0,39.4196,39.4976,39.4022,39.4629,537432.0
2019-11-14 11:00:00,45.47,45.57,45.38,45.41,619995.0,39.4543,39.541,39.3762,39.4022,619995.0
2019-11-14 11:30:00,45.41,45.42,45.25,45.32,438203.0,39.4022,39.4109,39.2634,39.3241,438203.0
2019-11-14 12:00:00,45.33,45.38,45.29,45.36,368667.0,39.3328,39.3762,39.2981,39.3588,368667.0
2019-11-14 12:30:00,45.36,45.41,45.32,45.37,265968.0,39.3588,39.4022,39.3241,39.3675,265968.0
2019-11-14 13:00:00,45.36,45.39,45.31,45.32,293562.0,39.3588,39.3848,39.3154,39.3241,293562.0
2019-11-14 13:30:00,45.32,45.36,45.2,45.28,445352.0,39.3241,39.3588,39.22,39.2894,445352.0
2019-11-14 14:00:00,45.28,45.36,45.26,45.3,233032.0,39.2894,39.3588,39.272,39.3068,233032.0
2019-11-14 14:30:00,45.3,45.35,45.26,45.26,304311.0,39.3068,39.3501,39.272,39.272,304311.0
2019-11-14 15:00:00,45.26,45.4,45.24,45.4,422792.0,39.272,39.3935,39.2547,39.3935,422792.0
2019-11-14 15:30:00,45.4,45.48,45.36,45.46,1893700.0,39.3935,39.4629,39.3588,39.4456,1893700.0
2019-11-15 09:30:00,45.6,45.67,44.72,44.79,2277937.0,39.5671,39.6278,38.8035,38.8642,2277937.0
2019-11-15 10:00:00,44.79,45.0,44.66,44.92,1198194.0,38.8642,39.0464,38.7514,38.977,1198194.0
2019-11-15 10:30:00,44.92,45.17,44.87,45.0,928134.0,38.977,39.194,38.9336,39.0464,928134.0
2019-11-15 11:00:00,44.99,45.01,44.79,44.79,725567.0,39.0378,39.0551,38.8642,38.8642,725567.0
2019-11-15 11:30:00,44.79,44.84,44.51,44.65,916157.0,38.8642,38.9076,38.6213,38.7427,916157.0
2019-11-15 12:00:00,44.65,44.75,44.58,44.59,800407.0,38.7427,38.8295,38.682,38.6907,800407.0
2019-11-15 12:30:00,44.59,44.7,44.57,44.65,1095952.0,38.6907,38.7861,38.6733,38.7427,1095952.0
2019-11-15 13:00:00,44.65,44.75,44.6,44.62,510505.0,38.7427,38.8295,38.6994,38.7167,510505.0
2019-11-15 13:30:00,44.63,44.63,44.55,44.62,562853.0,38.7254,38.7254,38.656,38.7167,562853.0
2019-11-15 14:00:00,44.62,44.63,44.54,44.57,543327.0,38.7167,38.7254,38.6473,38.6733,543327.0
2019-11-15 14:30:00,44.56,44.62,44.52,44.59,485848.0,38.6647,38.7167,38.6299,38.6907,485848.0
2019-11-15 15:00:00,44.59,44.64,44.45,44.46,988755.0,38.6907,38.7341,38.5692,38.5779,988755.0
2019-11-15 15:30:00,44.46,44.69,44.43,44.54,4172970.0,38.5779,38.7775,38.5519,38.6473,4172970.0
2019-11-18 09:30:00,44.31,44.49,44.08,44.3,1334416.0,38.4477,38.6039,38.2482,38.4391,1334416.0
2019-11-18 10:00:00,44.3,44.47,44.14,44.16,830830.0,38.4391,38.5866,38.3002,38.3176,830830.0
2019-11-18 10:30:00,44.16,44.44,44.14,44.39,732771.0,38.3176,38.5605,38.3002,38.5171,732771.0
2019-11-18 11:00:00,44.39,44.41,44.27,44.29,664436.0,38.5171,38.5345,38.413,38.4304,664436.0
2019-11-18 11:30:00,44.29,44.4,44.2,44.21,574278.0,38.4304,38.5258,38.3523,38.361,574278.0
2019-11-18 12:00:00,44.21,44.28,44.2,44.23,620451.0,38.361,38.4217,38.3523,38.3783,620451.0
2019-11-18 12:30:00,44.23,44.36,44.22,44.27,531660.0,38.3783,38.4911,38.3696,38.413,531660.0
2019-11-18 13:00:00,44.27,44.37,44.25,44.34,469466.0,38.413,38.4998,38.3957,38.4738,469466.0
2019-11-18 13:30:00,44.34,44.49,44.31,44.46,441500.0,38.4738,38.6039,38.4477,38.5779,441500.0
2019-11-18 14:00:00,44.47,44.56,44.43,44.53,623726.0,38.5866,38.6647,38.5519,38.6386,623726.0
2019-11-18 14:30:00,44.54,44.61,44.5,44.55,507215.0,38.6473,38.708,38.6126,38.656,507215.0
2019-11-18 15:00:00,44.55,44.62,44.52,44.55,595196.0,38.656,38.7167,38.6299,38.656,595196.0
2019-11-18 15:30:00,44.55,44.62,44.5,44.61,1668306.0,38.656,38.7167,38.6126,38.708,1668306.0
2019-11-19 09:30:00,44.76,44.8,44.59,44.76,1128861.0,38.8382,38.8729,38.6907,38.8382,1128861.0
2019-11-19 10:00:00,44.76,44.77,44.69,44.75,810477.0,38.8382,38.8469,38.7775,38.8295,810477.0
2019-11-19 10:30:00,44.75,44.77,44.63,44.68,823075.0,38.8295,38.8469,38.7254,38.7688,823075.0
2019-11-19 11:00:00,44.69,44.73,44.63,44.72,495618.0,38.7775,38.8122,38.7254,38.8035,495618.0
2019-11-19 11:30:00,44.72,44.8,44.67,44.73,717694.0,38.8035,38.8729,38.7601,38.8122,717694.0
2019-11-19 12:00:00,44.73,44.76,44.62,44.64,477400.0,38.8122,38.8382,38.7167,38.7341,477400.0
2019-11-19 12:30:00,44.64,44.65,44.6,44.63,336438.0,38.7341,38.7427,38.6994,38.7254,336438.0
2019-11-19 13:00:00,44.64,44.74,44.61,44.73,297004.0,38.7341,38.8208,38.708,38.8122,297004.0
2019-11-19 13:30:00,44.73,44.8,44.72,44.79,450535.0,38.8122,38.8729,38.8035,38.8642,450535.0
2019-11-19 14:00:00,44.79,44.91,44.79,44.88,587171.0,38.8642,38.9683,38.8642,38.9423,587171.0
2019-11-19 14:30:00,44.88,44.89,44.8,44.82,377275.0,38.9423,38.951,38.8729,38.8903,377275.0
2019-11-19 15:00:00,44.82,44.84,44.76,44.8,565530.0,38.8903,38.9076,38.8382,38.8729,565530.0
2019-11-19 15:30:00,44.8,44.84,44.76,44.81,1465370.0,38.8729,38.9076,38.8382,38.8816,1465370.0
2019-11-20 09:30:00,44.39,44.63,44.31,44.43,944249.0,38.5171,38.7254,38.4477,38.5519,944249.0
2019-11-20 10:00:00,44.43,44.49,44.29,44.31,1241330.0,38.5519,38.6039,38.4304,38.4477,1241330.0
2019-11-20 10:30:00,44.32,44.49,44.29,44.38,779559.0,38.4564,38.6039,38.4304,38.5085,779559.0
2019-11-20 11:00:00,44.39,44.44,44.33,44.34,341541.0,38.5171,38.5605,38.4651,38.4738,341541.0
2019-11-20 11:30:00,44.35,44.37,44.11,44.12,512316.0,38.4824,38.4998,38.2742,38.2829,512316.0
2019-11-20 12:00:00,44.12,44.19,44.04,44.15,577554.0,38.2829,38.3436,38.2135,38.3089,577554.0
2019-11-20 12:30:00,44.15,44.24,43.93,44.04,825217.0,38.3089,38.387,38.118,38.2135,825217.0
2019-11-20 13:00:00,44.03,44.1,43.87,43.91,765840.0,38.2048,38.2655,38.0659,38.1007,765840.0
2019-11-20 13:30:00,43.92,44.03,43.88,43.95,669192.0,38.1093,38.2048,38.0746,38.1354,669192.0
2019-11-20 14:00:00,43.96,44.03,43.88,44.0,537022.0,38.144,38.2048,38.0746,38.1787,537022.0
2019-11-20 14:30:00,44.0,44.11,43.98,44.07,572277.0,38.1787,38.2742,38.1614,38.2395,572277.0
2019-11-20 15:00:00,44.07,44.12,44.02,44.05,701112.0,38.2395,38.2829,38.1961,38.2221,701112.0
2019-11-20 15:30:00,44.05,44.26,44.01,44.22,1849568.0,38.2221,38.4043,38.1874,38.3696,1849568.0
2019-11-21 09:30:00,44.29,44.43,43.78,43.98,1986629.0,38.4304,38.5519,37.9878,38.1614,1986629.0
2019-11-21 10:00:00,43.98,44.02,43.88,43.89,1857348.0,38.1614,38.1961,38.0746,38.0833,1857348.0
2019-11-21 10:30:00,43.89,44.15,43.87,44.11,887996.0,38.0833,38.3089,38.0659,38.2742,887996.0
2019-11-21 11:00:00,44.11,44.12,44.04,44.09,664679.0,38.2742,38.2829,38.2135,38.2568,664679.0
2019-11-21 11:30:00,44.09,44.15,44.06,44.13,261013.0,38.2568,38.3089,38.2308,38.2915,261013.0
2019-11-21 12:00:00,44.12,44.27,44.12,44.2,482331.0,38.2829,38.413,38.2829,38.3523,482331.0
2019-11-21 12:30:00,44.2,44.33,44.2,44.26,352855.0,38.3523,38.4651,38.3523,38.4043,352855.0
2019-11-21 13:00:00,44.26,44.37,44.25,44.35,359592.0,38.4043,38.4998,38.3957,38.4824,359592.0
2019-11-21 13:30:00,44.35,44.37,44.24,44.26,507009.0,38.4824,38.4998,38.387,38.4043,507009.0
2019-11-21 14:00:00,44.26,44.31,44.19,44.3,525077.0,38.4043,38.4477,38.3436,38.4391,525077.0
2019-11-21 14:30:00,44.31,44.4,44.3,44.36,569888.0,38.4477,38.5258,38.4391,38.4911,569888.0
2019-11-21 15:00:00,44.36,44.45,44.33,44.38,878995.0,38.4911,38.5692,38.4651,38.5085,878995.0
2019-11-21 15:30:00,44.39,44.39,44.24,44.36,2998703.0,38.5171,38.5171,38.387,38.4911,2998703.0
2019-11-22 09:30:00,44.53,44.6,44.31,44.37,1249260.0,38.6386,38.6994,38.4477,38.4998,1249260.0
2019-11-22 10:00:00,44.37,44.49,44.36,44.44,733652.0,38.4998,38.6039,38.4911,38.5605,733652.0
2019-11-22 10:30:00,44.44,44.47,44.29,44.37,762969.0,38.5605,38.5866,38.4304,38.4998,762969.0
2019-11-22 11:00:00,44.38,44.43,44.29,44.43,543759.0,38.5085,38.5519,38.4304,38.5519,543759.0
2019-11-22 11:30:00,44.43,44.47,44.4,44.46,263044.0,38.5519,38.5866,38.5258,38.5779,263044.0
2019-11-22 12:00:00,44.46,44.6,44.45,44.58,596594.0,38.5779,38.6994,38.5692,38.682,596594.0
2019-11-22 12:30:00,44.58,44.61,44.53,44.59,380197.0,38.682,38.708,38.6386,38.6907,380197.0
2019-11-22 13:00:00,44.59,44.66,44.58,44.61,398058.0,38.6907,38.7514,38.682,38.708,398058.0
2019-11-22 13:30:00,44.61,44.66,44.55,44.66,465822.0,38.708,38.7514,38.656,38.7514,465822.0
2019-11-22 14:00:00,44.66,44.68,44.6,44.64,544367.0,38.7514,38.7688,38.6994,38.7341,544367.0
2019-11-22 14:30:00,44.64,44.74,44.62,44.71,987861.0,38.7341,38.8208,38.7167,38.7948,987861.0
2019-11-22 15:00:00,44.71,44.79,44.69,44.79,1036043.0,38.7948,38.8642,38.7775,38.8642,1036043.0
2019-11-22 15:30:00,44.79,44.9,44.73,44.8,3372158.0,38.8642,38.9597,38.8122,38.8729,3372158.0
2019-11-25 09:30:00,44.83,44.9,44.23,44.29,1646838.0,38.8989,38.9597,38.3783,38.4304,1646838.0
2019-11-25 10:00:00,44.29,44.32,43.92,43.97,1206166.0,38.4304,38.4564,38.1093,38.1527,1206166.0
2019-11-25 10:30:00,43.96,44.06,43.75,43.82,1391273.0,38.144,38.2308,37.9618,38.0226,1391273.0
2019-11-25 11:00:00,43.83,43.85,43.57,43.61,1513279.0,38.0312,38.0486,37.8056,37.8403,1513279.0
2019-11-25 11:30:00,43.61,43.67,43.38,43.41,1752387.0,37.8403,37.8924,37.6408,37.6668,1752387.0
2019-11-25 12:00:00,43.41,43.72,43.4,43.66,1220577.0,37.6668,37.9358,37.6581,37.8837,1220577.0
2019-11-25 12:30:00,43.66,43.77,43.61,43.76,762143.0,37.8837,37.9792,37.8403,37.9705,762143.0
2019-11-25 13:00:00,43.76,43.79,43.59,43.61,1619012.0,37.9705,37.9965,37.823,37.8403,1619012.0
2019-11-25 13:30:00,43.6,43.62,43.46,43.49,820134.0,37.8317,37.849,37.7102,37.7362,820134.0
2019-11-25 14:00:00,43.5,43.51,43.43,43.51,913473.0,37.7449,37.7536,37.6842,37.7536,913473.0
2019-11-25 14:30:00,43.5,43.56,43.35,43.36,1067657.0,37.7449,37.797,37.6147,37.6234,1067657.0
2019-11-25 15:00:00,43.36,43.39,43.28,43.38,1385063.0,37.6234,37.6494,37.554,37.6408,1385063.0
2019-11-25 15:30:00,43.38,43.4,43.28,43.36,3524020.0,37.6408,37.6581,37.554,37.6234,3524020.0
2019-11-26 09:30:00,43.47,43.85,43.39,43.77,2024247.0,37.7189,38.0486,37.6494,37.9792,2024247.0
2019-11-26 10:00:00,43.78,43.81,43.4,43.46,3031451.0,37.9878,38.0139,37.6581,37.7102,3031451.0
2019-11-26 10:30:00,43.46,43.64,43.36,43.38,1847325.0,37.7102,37.8664,37.6234,37.6408,1847325.0
2019-11-26 11:00:00,43.38,43.42,43.33,43.39,2220945.0,37.6408,37.6755,37.5974,37.6494,2220945.0
2019-11-26 11:30:00,43.39,43.42,43.31,43.34,764184.0,37.6494,37.6755,37.58,37.6061,764184.0
2019-11-26 12:00:00,43.34,43.46,43.34,43.46,496767.0,37.6061,37.7102,37.6061,37.7102,496767.0
2019-11-26 12:30:00,43.46,43.49,43.37,43.39,494245.0,37.7102,37.7362,37.6321,37.6494,494245.0
2019-11-26 13:00:00,43.38,43.39,43.26,43.28,1981101.0,37.6408,37.6494,37.5366,37.554,1981101.0
2019-11-26 13:30:00,43.28,43.37,43.25,43.34,990685.0,37.554,37.6321,37.528,37.6061,990685.0
2019-11-26 14:00:00,43.33,43.34,43.25,43.27,974436.0,37.5974,37.6061,37.528,37.5453,974436.0
2019-11-26 14:30:00,43.27,43.39,43.26,43.38,994753.0,37.5453,37.6494,37.5366,37.6408,994753.0
2019-11-26 15:00:00,43.38,43.38,43.27,43.35,1070649.0,37.6408,37.6408,37.5453,37.6147,1070649.0
2019-11-26 15:30:00,43.35,43.76,43.34,43.57,4381732.0,37.6147,37.9705,37.6061,37.8056,4381732.0
2019-11-27 09:30:00,43.85,44.22,43.66,44.18,2276246.0,38.0486,38.3696,37.8837,38.3349,2276246.0
2019-11-27 10:00:00,44.18,44.4,44.14,44.29,1873052.0,38.3349,38.5258,38.3002,38.4304,1873052.0
2019-11-27 10:30:00,44.29,44.42,44.26,44.38,1530760.0,38.4304,38.5432,38.4043,38.5085,1530760.0
2019-11-27 11:00:00,44.38,44.45,44.3,44.42,1421006.0,38.5085,38.5692,38.4391,38.5432,1421006.0
2019-11-27 11:30:00,44.42,44.5,44.36,44.39,2336544.0,38.5432,38.6126,38.4911,38.5171,2336544.0
2019-11-27 12:00:00,44.39,44.41,44.27,44.33,1232375.0,38.5171,38.5345,38.413,38.4651,1232375.0
2019-11-27 12:30:00,44.33,44.41,44.32,44.39,473620.0,38.4651,38.5345,38.4564,38.5171,473620.0
2019-11-27 13:00:00,44.39,44.54,44.37,44.53,681115.0,38.5171,38.6473,38.4998,38.6386,681115.0
2019-11-27 13:30:00,44.53,44.56,44.49,44.55,475497.0,38.6386,38.6647,38.6039,38.656,475497.0
2019-11-27 14:00:00,44.55,44.58,44.42,44.5,503729.0,38.656,38.682,38.5432,38.6126,503729.0
2019-11-27 14:30:00,44.5,44.52,44.45,44.51,558261.0,38.6126,38.6299,38.5692,38.6213,558261.0
2019-11-27 15:00:00,44.51,44.55,44.45,44.5,544835.0,38.6213,38.656,38.5692,38.6126,544835.0
2019-11-27 15:30:00,44.5,44.5,44.41,44.43,1971607.0,38.6126,38.6126,38.5345,38.5519,1971607.0
2019-11-29 09:30:00,44.6,44.6,44.17,44.23,731337.0,38.6994,38.6994,38.3263,38.3783,731337.0
2019-11-29 10:00:00,44.23,44.24,44.05,44.14,555498.0,38.3783,38.387,38.2221,38.3002,555498.0
2019-11-29 10:30:00,44.14,44.2,44.07,44.16,419307.0,38.3002,38.3523,38.2395,38.3176,419307.0
2019-11-29 11:00:00,44.16,44.27,44.12,44.23,291676.0,38.3176,38.413,38.2829,38.3783,291676.0
2019-11-29 11:30:00,44.23,44.23,44.08,44.1,508440.0,38.3783,38.3783,38.2482,38.2655,508440.0
2019-11-29 12:00:00,44.1,44.11,44.04,44.09,483146.0,38.2655,38.2742,38.2135,38.2568,483146.0
2019-11-29 12:30:00,44.09,44.17,44.04,44.16,1281186.0,38.2568,38.3263,38.2135,38.3176,1281186.0
2019-12-02 09:30:00,44.4,44.4,43.65,43.79,1344254.0,38.5258,38.5258,37.875,37.9965,1344254.0
2019-12-02 10:00:00,43.78,43.84,43.62,43.77,1076476.0,37.9878,38.0399,37.849,37.9792,1076476.0
2019-12-02 10:30:00,43.77,43.81,43.55,43.59,1227735.0,37.9792,38.0139,37.7883,37.823,1227735.0
2019-12-02 11:00:00,43.59,43.76,43.59,43.72,1067071.0,37.823,37.9705,37.823,37.9358,1067071.0
2019-12-02 11:30:00,43.72,43.84,43.69,43.78,691158.0,37.9358,38.0399,37.9098,37.9878,691158.0
2019-12-02 12:00:00,43.79,43.81,43.66,43.69,559568.0,37.9965,38.0139,37.8837,37.9098,559568.0
2019-12-02 12:30:00,43.7,43.71,43.59,43.62,336807.0,37.9184,37.9271,37.823,37.849,336807.0
2019-12-02 13:00:00,43.62,43.73,43.61,43.69,457483.0,37.849,37.9445,37.8403,37.9098,457483.0
2019-12-02 13:30:00,43.68,43.77,43.62,43.76,465374.0,37.9011,37.9792,37.849,37.9705,465374.0
2019-12-02 14:00:00,43.76,43.81,43.71,43.81,534809.0,37.9705,38.0139,37.9271,38.0139,534809.0
2019-12-02 14:30:00,43.81,43.85,43.75,43.79,1597805.0,38.0139,38.0486,37.9618,37.9965,1597805.0
2019-12-02 15:00:00,43.79,43.81,43.69,43.7,729729.0,37.9965,38.0139,37.9098,37.9184,729729.0
2019-12-02 15:30:00,43.7,43.76,43.63,43.65,2452305.0,37.9184,37.9705,37.8577,37.875,2452305.0
2019-12-03 09:30:00,43.35,43.53,43.15,43.18,2499200.0,37.6147,37.7709,37.4412,37.4672,2499200.0
2019-12-03 10:00:00,43.19,43.42,43.08,43.37,2795917.0,37.4759,37.6755,37.3805,37.6321,2795917.0
2019-12-03 10:30:00,43.36,43.55,43.3,43.36,1375614.0,37.6234,37.7883,37.5714,37.6234,1375614.0
2019-12-03 11:00:00,43.35,43.61,43.32,43.6,840631.0,37.6147,37.8403,37.5887,37.8317,840631.0
2019-12-03 11:30:00,43.6,43.73,43.53,43.61,1499867.0,37.8317,37.9445,37.7709,37.8403,1499867.0
2019-12-03 12:00:00,43.61,43.67,43.55,43.62,861284.0,37.8403,37.8924,37.7883,37.849,861284.0
2019-12-03 12:30:00,43.63,43.64,43.56,43.64,818324.0,37.8577,37.8664,37.797,37.8664,818324.0
2019-12-03 13:00:00,43.64,43.7,43.58,43.66,600589.0,37.8664,37.9184,37.8143,37.8837,600589.0
2019-12-03 13:30:00,43.66,43.7,43.65,43.66,408998.0,37.8837,37.9184,37.875,37.8837,408998.0
2019-12-03 14:00:00,43.66,43.69,43.58,43.59,938682.0,37.8837,37.9098,37.8143,37.823,938682.0
2019-12-03 14:30:00,43.6,43.66,43.57,43.64,917560.0,37.8317,37.8837,37.8056,37.8664,917560.0
2019-12-03 15:00:00,43.65,43.73,43.59,43.7,1083520.0,37.875,37.9445,37.823,37.9184,1083520.0
2019-12-03 15:30:00,43.71,43.72,43.6,43.66,2374744.0,37.9271,37.9358,37.8317,37.8837,2374744.0
2019-12-04 09:30:00,43.7,43.74,43.34,43.58,2197980.0,37.9184,37.9531,37.6061,37.8143,2197980.0
2019-12-04 10:00:00,43.57,43.65,43.44,43.45,1861596.0,37.8056,37.875,37.6928,37.7015,1861596.0
2019-12-04 10:30:00,43.45,43.66,43.44,43.6,1216061.0,37.7015,37.8837,37.6928,37.8317,1216061.0
2019-12-04 11:00:00,43.6,43.65,43.48,43.51,769811.0,37.8317,37.875,37.7275,37.7536,769811.0
2019-12-04 11:30:00,43.52,43.57,43.47,43.55,885893.0,37.7622,37.8056,37.7189,37.7883,885893.0
2019-12-04 12:00:00,43.55,43.66,43.54,43.64,940972.0,37.7883,37.8837,37.7796,37.8664,940972.0
2019-12-04 12:30:00,43.64,43.72,43.61,43.64,805705.0,37.8664,37.9358,37.8403,37.8664,805705.0
2019-12-04 13:00:00,43.64,43.68,43.56,43.59,585993.0,37.8664,37.9011,37.797,37.823,585993.0
2019-12-04 13:30:00,43.58,43.63,43.5,43.63,453749.0,37.8143,37.8577,37.7449,37.8577,453749.0
2019-12-04 14:00:00,43.63,43.64,43.52,43.54,550181.0,37.8577,37.8664,37.7622,37.7796,550181.0
2019-12-04 14:30:00,43.54,43.57,43.5,43.54,522050.0,37.7796,37.8056,37.7449,37.7796,522050.0
2019-12-04 15:00:00,43.54,43.58,43.53,43.55,644026.0,37.7796,37.8143,37.7709,37.7883,644026.0
2019-12-04 15:30:00,43.55,43.65,43.49,43.5,1764537.0,37.7883,37.875,37.7362,37.7449,1764537.0
2019-12-05 09:30:00,43.48,43.7,43.27,43.33,1494948.0,37.7275,37.9184,37.5453,37.5974,1494948.0
2019-12-05 10:00:00,43.34,43.42,43.26,43.42,793823.0,37.6061,37.6755,37.5366,37.6755,793823.0
2019-12-05 10:30:00,43.41,43.46,43.33,43.38,456443.0,37.6668,37.7102,37.5974,37.6408,456443.0
2019-12-05 11:00:00,43.38,43.58,43.37,43.55,836986.0,37.6408,37.8143,37.6321,37.7883,836986.0
2019-12-05 11:30:00,43.55,43.68,43.51,43.66,1870099.0,37.7883,37.9011,37.7536,37.8837,1870099.0
2019-12-05 12:00:00,43.66,43.66,43.55,43.56,513132.0,37.8837,37.8837,37.7883,37.797,513132.0
2019-12-05 12:30:00,43.55,43.62,43.52,43.61,322188.0,37.7883,37.849,37.7622,37.8403,322188.0
2019-12-05 13:00:00,43.6,43.67,43.6,43.65,340861.0,37.8317,37.8924,37.8317,37.875,340861.0
2019-12-05 13:30:00,43.65,43.76,43.64,43.76,578706.0,37.875,37.9705,37.8664,37.9705,578706.0
2019-12-05 14:00:00,43.76,43.83,43.74,43.8,625335.0,37.9705,38.0312,37.9531,38.0052,625335.0
2019-12-05 14:30:00,43.8,43.93,43.76,43.86,1488833.0,38.0052,38.118,37.9705,38.0573,1488833.0
2019-12-05 15:00:00,43.86,44.05,43.85,44.02,1130927.0,38.0573,38.2221,38.0486,38.1961,1130927.0
2019-12-05 15:30:00,44.02,44.09,43.9,44.06,3217640.0,38.1961,38.2568,38.092,38.2308,3217640.0
2019-12-06 09:30:00,44.36,44.42,44.19,44.21,1924382.0,38.4911,38.5432,38.3436,38.361,1924382.0
2019-12-06 10:00:00,44.21,44.32,44.04,44.08,1302640.0,38.361,38.4564,38.2135,38.2482,1302640.0
2019-12-06 10:30:00,44.07,44.22,44.01,44.17,1305306.0,38.2395,38.3696,38.1874,38.3263,1305306.0
2019-12-06 11:00:00,44.17,44.28,44.15,44.2,510970.0,38.3263,38.4217,38.3089,38.3523,510970.0
2019-12-06 11:30:00,44.2,44.27,44.16,44.23,802298.0,38.3523,38.413,38.3176,38.3783,802298.0
2019-12-06 12:00:00,44.23,44.28,44.21,44.23,558876.0,38.3783,38.4217,38.361,38.3783,558876.0
2019-12-06 12:30:00,44.23,44.32,44.21,44.3,511277.0,38.3783,38.4564,38.361,38.4391,511277.0
2019-12-06 13:00:00,44.3,44.34,44.26,44.3,471359.0,38.4391,38.4738,38.4043,38.4391,471359.0
2019-12-06 13:30:00,44.3,44.38,44.28,44.36,460143.0,38.4391,38.5085,38.4217,38.4911,460143.0
2019-12-06 14:00:00,44.36,44.38,44.3,44.34,502057.0,38.4911,38.5085,38.4391,38.4738,502057.0
2019-12-06 14:30:00,44.33,44.36,44.26,44.27,471956.0,38.4651,38.4911,38.4043,38.413,471956.0
2019-12-06 15:00:00,44.27,44.31,44.23,44.3,712774.0,38.413,38.4477,38.3783,38.4391,712774.0
2019-12-06 15:30:00,44.29,44.36,44.24,44.25,1799376.0,38.4304,38.4911,38.387,38.3957,1799376.0
2019-12-09 09:30:00,44.26,45.09,44.15,44.56,3154766.0,38.4043,39.1245,38.3089,38.6647,3154766.0
2019-12-09 10:00:00,44.56,44.58,43.86,43.95,1995479.0,38.6647,38.682,38.0573,38.1354,1995479.0
2019-12-09 10:30:00,43.96,43.99,43.73,43.83,1155228.0,38.144,38.1701,37.9445,38.0312,1155228.0
2019-12-09 11:00:00,43.83,43.89,43.75,43.86,797510.0,38.0312,38.0833,37.9618,38.0573,797510.0
2019-12-09 11:30:00,43.86,44.06,43.84,44.0,883446.0,38.0573,38.2308,38.0399,38.1787,883446.0
2019-12-09 12:00:00,44.01,44.07,43.99,44.05,1091120.0,38.1874,38.2395,38.1701,38.2221,1091120.0
2019-12-09 12:30:00,44.05,44.09,43.98,43.99,704130.0,38.2221,38.2568,38.1614,38.1701,704130.0
2019-12-09 13:00:00,43.98,44.03,43.95,43.97,324215.0,38.1614,38.2048,38.1354,38.1527,324215.0
2019-12-09 13:30:00,43.97,44.02,43.96,43.98,325832.0,38.1527,38.1961,38.144,38.1614,325832.0
2019-12-09 14:00:00,43.98,44.0,43.88,43.95,408392.0,38.1614,38.1787,38.0746,38.1354,408392.0
2019-12-09 14:30:00,43.95,44.08,43.92,44.07,656725.0,38.1354,38.2482,38.1093,38.2395,656725.0
2019-12-09 15:00:00,44.07,44.11,44.04,44.09,532145.0,38.2395,38.2742,38.2135,38.2568,532145.0
2019-12-09 15:30:00,44.08,44.09,43.87,43.89,2059568.0,38.2482,38.2568,38.0659,38.0833,2059568.0
2019-12-10 09:30:00,43.73,43.8,42.89,42.97,4820650.0,37.9445,38.0052,37.2156,37.285,4820650.0
2019-12-10 10:00:00,42.97,43.23,42.9,42.97,2736799.0,37.285,37.5106,37.2243,37.285,2736799.0
2019-12-10 10:30:00,42.97,43.12,42.86,43.01,2336431.0,37.285,37.4152,37.1896,37.3197,2336431.0
2019-12-10 11:00:00,43.02,43.08,42.86,43.07,1404400.0,37.3284,37.3805,37.1896,37.3718,1404400.0
2019-12-10 11:30:00,43.08,43.09,42.95,42.98,1101534.0,37.3805,37.3891,37.2677,37.2937,1101534.0
2019-12-10 12:00:00,42.99,43.0,42.78,42.79,1249751.0,37.3024,37.311,37.1202,37.1288,1249751.0
2019-12-10 12:30:00,42.78,43.03,42.77,43.03,1243419.0,37.1202,37.3371,37.1115,37.3371,1243419.0
2019-12-10 13:00:00,43.02,43.12,43.01,43.06,715957.0,37.3284,37.4152,37.3197,37.3631,715957.0
2019-12-10 13:30:00,43.05,43.06,42.87,42.91,649591.0,37.3544,37.3631,37.1982,37.233,649591.0
2019-12-10 14:00:00,42.92,43.03,42.91,42.97,746037.0,37.2416,37.3371,37.233,37.285,746037.0
2019-12-10 14:30:00,42.98,43.01,42.91,42.91,1061704.0,37.2937,37.3197,37.233,37.233,1061704.0
2019-12-10 15:00:00,42.91,43.01,42.86,42.9,1518253.0,37.233,37.3197,37.1896,37.2243,1518253.0
2019-12-10 15:30:00,42.9,42.93,42.7,42.77,4632027.0,37.2243,37.2503,37.0507,37.1115,4632027.0
2019-12-11 09:30:00,42.77,42.86,42.02,42.35,4183779.0,37.1115,37.1896,36.4607,36.747,4183779.0
2019-12-11 10:00:00,42.36,42.5,42.19,42.19,2523481.0,36.7557,36.8772,36.6082,36.6082,2523481.0
2019-12-11 10:30:00,42.18,42.22,42.02,42.22,2360429.0,36.5995,36.6342,36.4607,36.6342,2360429.0
2019-12-11 11:00:00,42.22,42.22,42.14,42.16,1067787.0,36.6342,36.6342,36.5648,36.5822,1067787.0
2019-12-11 11:30:00,42.16,42.16,42.08,42.09,931136.0,36.5822,36.5822,36.5128,36.5214,931136.0
2019-12-11 12:00:00,42.09,42.1,42.02,42.05,1424392.0,36.5214,36.5301,36.4607,36.4867,1424392.0
2019-12-11 12:30:00,42.05,42.21,42.03,42.16,1277470.0,36.4867,36.6256,36.4694,36.5822,1277470.0
2019-12-11 13:00:00,42.16,42.24,42.14,42.21,916667.0,36.5822,36.6516,36.5648,36.6256,916667.0
2019-12-11 13:30:00,42.2,42.25,42.09,42.12,1352518.0,36.6169,36.6603,36.5214,36.5475,1352518.0
2019-12-11 14:00:00,42.13,42.22,42.08,42.19,1819827.0,36.5561,36.6342,36.5128,36.6082,1819827.0
2019-12-11 14:30:00,42.19,42.2,42.01,42.12,1757131.0,36.6082,36.6169,36.452,36.5475,1757131.0
2019-12-11 15:00:00,42.12,42.19,42.09,42.09,1842358.0,36.5475,36.6082,36.5214,36.5214,1842358.0
2019-12-11 15:30:00,42.09,42.13,42.02,42.09,5687573.0,36.5214,36.5561,36.4607,36.5214,5687573.0
2019-12-12 09:30:00,42.2,42.91,42.17,42.77,3836201.0,36.6169,37.233,36.5909,37.1115,3836201.0
2019-12-12 10:00:00,42.77,43.04,42.65,42.98,4026705.0,37.1115,37.3458,37.0074,37.2937,4026705.0
2019-12-12 10:30:00,42.98,43.02,42.84,43.01,2679957.0,37.2937,37.3284,37.1722,37.3197,2679957.0
2019-12-12 11:00:00,43.0,43.04,42.67,42.72,1885418.0,37.311,37.3458,37.0247,37.0681,1885418.0
2019-12-12 11:30:00,42.72,42.73,42.6,42.66,1305711.0,37.0681,37.0768,36.964,37.016,1305711.0
2019-12-12 12:00:00,42.66,42.77,42.61,42.65,1829602.0,37.016,37.1115,36.9726,37.0074,1829602.0
2019-12-12 12:30:00,42.66,42.81,42.65,42.73,1072027.0,37.016,37.1462,37.0074,37.0768,1072027.0
2019-12-12 13:00:00,42.73,42.83,42.71,42.76,1222274.0,37.0768,37.1635,37.0594,37.1028,1222274.0
2019-12-12 13:30:00,42.76,42.93,42.71,42.93,920702.0,37.1028,37.2503,37.0594,37.2503,920702.0
2019-12-12 14:00:00,42.92,42.95,42.83,42.91,1629117.0,37.2416,37.2677,37.1635,37.233,1629117.0
2019-12-12 14:30:00,42.91,43.2,42.89,43.09,4068478.0,37.233,37.4846,37.2156,37.3891,4068478.0
2019-12-12 15:00:00,43.09,43.09,42.96,43.03,1738097.0,37.3891,37.3891,37.2763,37.3371,1738097.0
2019-12-12 15:30:00,43.03,43.15,42.95,43.02,5320594.0,37.3371,37.4412,37.2677,37.3284,5320594.0
2019-12-13 09:30:00,42.84,43.13,42.73,43.07,2248693.0,37.1722,37.4238,37.0768,37.3718,2248693.0
2019-12-13 10:00:00,43.07,43.3,43.01,43.22,2278131.0,37.3718,37.5714,37.3197,37.5019,2278131.0
2019-12-13 10:30:00,43.22,43.31,43.01,43.02,1842164.0,37.5019,37.58,37.3197,37.3284,1842164.0
2019-12-13 11:00:00,43.02,43.15,42.95,43.0,1520050.0,37.3284,37.4412,37.2677,37.311,1520050.0
2019-12-13 11:30:00,42.99,43.25,42.93,43.22,1536891.0,37.3024,37.528,37.2503,37.5019,1536891.0
2019-12-13 12:00:00,43.22,43.44,43.19,43.43,1488537.0,37.5019,37.6928,37.4759,37.6842,1488537.0
2019-12-13 12:30:00,43.43,43.45,43.3,43.45,1155527.0,37.6842,37.7015,37.5714,37.7015,1155527.0
2019-12-13 13:00:00,43.45,43.54,43.4,43.52,851208.0,37.7015,37.7796,37.6581,37.7622,851208.0
2019-12-13 13:30:00,43.52,43.68,43.51,43.68,1588082.0,37.7622,37.9011,37.7536,37.9011,1588082.0
2019-12-13 14:00:00,43.68,43.8,43.65,43.67,1362704.0,37.9011,38.0052,37.875,37.8924,1362704.0
2019-12-13 14:30:00,43.66,43.68,43.57,43.6,1678953.0,37.8837,37.9011,37.8056,37.8317,1678953.0
2019-12-13 15:00:00,43.61,43.65,43.55,43.58,1709995.0,37.8403,37.875,37.7883,37.8143,1709995.0
2019-12-13 15:30:00,43.59,43.71,43.56,43.59,3077975.0,37.823,37.9271,37.797,37.823,3077975.0
2019-12-16 09:30:00,43.89,44.08,43.32,43.79,3707149.0,38.0833,38.2482,37.5887,37.9965,3707149.0
2019-12-16 10:00:00,43.77,43.8,43.49,43.7,2432080.0,37.9792,38.0052,37.7362,37.9184,2432080.0
2019-12-16 10:30:00,43.71,43.74,43.46,43.61,1474759.0,37.9271,37.9531,37.7102,37.8403,1474759.0
2019-12-16 11:00:00,43.62,43.7,43.61,43.63,1127820.0,37.849,37.9184,37.8403,37.8577,1127820.0
2019-12-16 11:30:00,43.63,43.76,43.62,43.72,710253.0,37.8577,37.9705,37.849,37.9358,710253.0
2019-12-16 12:00:00,43.72,43.75,43.59,43.62,726894.0,37.9358,37.9618,37.823,37.849,726894.0
2019-12-16 12:30:00,43.62,43.64,43.54,43.59,724871.0,37.849,37.8664,37.7796,37.823,724871.0
2019-12-16 13:00:00,43.6,43.74,43.59,43.74,441366.0,37.8317,37.9531,37.823,37.9531,441366.0
2019-12-16 13:30:00,43.74,43.81,43.7,43.79,695211.0,37.9531,38.0139,37.9184,37.9965,695211.0
2019-12-16 14:00:00,43.79,43.81,43.72,43.73,563150.0,37.9965,38.0139,37.9358,37.9445,563150.0
2019-12-16 14:30:00,43.74,43.76,43.68,43.7,489882.0,37.9531,37.9705,37.9011,37.9184,489882.0
2019-12-16 15:00:00,43.7,43.74,43.57,43.58,763243.0,37.9184,37.9531,37.8056,37.8143,763243.0
2019-12-16 15:30:00,43.58,43.7,43.52,43.54,1982366.0,37.8143,37.9184,37.7622,37.7796,1982366.0
2019-12-17 09:30:00,43.54,43.89,43.43,43.62,1590504.0,37.7796,38.0833,37.6842,37.849,1590504.0
2019-12-17 10:00:00,43.61,43.7,43.56,43.57,1330981.0,37.8403,37.9184,37.797,37.8056,1330981.0
2019-12-17 10:30:00,43.57,43.61,43.46,43.48,742152.0,37.8056,37.8403,37.7102,37.7275,742152.0
2019-12-17 11:00:00,43.47,43.53,43.34,43.37,916484.0,37.7189,37.7709,37.6061,37.6321,916484.0
2019-12-17 11:30:00,43.38,43.52,43.33,43.48,699994.0,37.6408,37.7622,37.5974,37.7275,699994.0
2019-12-17 12:00:00,43.48,43.53,43.46,43.5,459602.0,37.7275,37.7709,37.7102,37.7449,459602.0
2019-12-17 12:30:00,43.49,43.5,43.38,43.47,599907.0,37.7362,37.7449,37.6408,37.7189,599907.0
2019-12-17 13:00:00,43.47,43.47,43.34,43.35,698641.0,37.7189,37.7189,37.6061,37.6147,698641.0
2019-12-17 13:30:00,43.36,43.37,43.27,43.3,737898.0,37.6234,37.6321,37.5453,37.5714,737898.0
2019-12-17 14:00:00,43.29,43.4,43.29,43.39,694391.0,37.5627,37.6581,37.5627,37.6494,694391.0
2019-12-17 14:30:00,43.4,43.5,43.35,43.47,769092.0,37.6581,37.7449,37.6147,37.7189,769092.0
2019-12-17 15:00:00,43.46,43.53,43.42,43.48,1149286.0,37.7102,37.7709,37.6755,37.7275,1149286.0
2019-12-17 15:30:00,43.47,43.49,43.34,43.38,1828184.0,37.7189,37.7362,37.6061,37.6408,1828184.0
2019-12-18 09:30:00,43.45,43.88,43.36,43.58,3143168.0,37.7015,38.0746,37.6234,37.8143,3143168.0
2019-12-18 10:00:00,43.59,43.74,43.54,43.66,931647.0,37.823,37.9531,37.7796,37.8837,931647.0
2019-12-18 10:30:00,43.65,43.75,43.63,43.71,1585803.0,37.875,37.9618,37.8577,37.9271,1585803.0
2019-12-18 11:00:00,43.7,43.78,43.65,43.73,1297586.0,37.9184,37.9878,37.875,37.9445,1297586.0
2019-12-18 11:30:00,43.73,43.82,43.69,43.71,1786102.0,37.9445,38.0226,37.9098,37.9271,1786102.0
2019-12-18 12:00:00,43.71,43.76,43.67,43.7,799030.0,37.9271,37.9705,37.8924,37.9184,799030.0
2019-12-18 12:30:00,43.7,43.76,43.67,43.74,690859.0,37.9184,37.9705,37.8924,37.9531,690859.0
2019-12-18 13:00:00,43.75,43.76,43.64,43.68,1164018.0,37.9618,37.9705,37.8664,37.9011,1164018.0
2019-12-18 13:30:00,43.68,43.74,43.55,43.55,1378920.0,37.9011,37.9531,37.7883,37.7883,1378920.0
2019-12-18 14:00:00,43.55,43.56,43.33,43.46,1006176.0,37.7883,37.797,37.5974,37.7102,1006176.0
2019-12-18 14:30:00,43.46,43.48,43.23,43.37,1260059.0,37.7102,37.7275,37.5106,37.6321,1260059.0
2019-12-18 15:00:00,43.37,43.42,43.29,43.32,1243521.0,37.6321,37.6755,37.5627,37.5887,1243521.0
2019-12-18 15:30:00,43.33,43.33,43.13,43.2,4084842.0,37.5974,37.5974,37.4238,37.4846,4084842.0
2019-12-19 09:30:00,43.29,43.44,43.02,43.16,1333034.0,37.5627,37.6928,37.3284,37.4499,1333034.0
2019-12-19 10:00:00,43.16,43.24,43.08,43.19,781146.0,37.4499,37.5193,37.3805,37.4759,781146.0
2019-12-19 10:30:00,43.19,43.39,43.16,43.34,792057.0,37.4759,37.6494,37.4499,37.6061,792057.0
2019-12-19 11:00:00,43.34,43.6,43.34,43.6,1138438.0,37.6061,37.8317,37.6061,37.8317,1138438.0
2019-12-19 11:30:00,43.6,43.6,43.48,43.5,693154.0,37.8317,37.8317,37.7275,37.7449,693154.0
2019-12-19 12:00:00,43.49,43.55,43.48,43.49,510083.0,37.7362,37.7883,37.7275,37.7362,510083.0
2019-12-19 12:30:00,43.49,43.53,43.43,43.44,419572.0,37.7362,37.7709,37.6842,37.6928,419572.0
2019-12-19 13:00:00,43.44,43.51,43.43,43.48,446947.0,37.6928,37.7536,37.6842,37.7275,446947.0
2019-12-19 13:30:00,43.48,43.58,43.47,43.58,548209.0,37.7275,37.8143,37.7189,37.8143,548209.0
2019-12-19 14:00:00,43.58,43.61,43.49,43.52,606912.0,37.8143,37.8403,37.7362,37.7622,606912.0
2019-12-19 14:30:00,43.51,43.53,43.43,43.47,841856.0,37.7536,37.7709,37.6842,37.7189,841856.0
2019-12-19 15:00:00,43.47,43.5,43.44,43.5,741730.0,37.7189,37.7449,37.6928,37.7449,741730.0
2019-12-19 15:30:00,43.5,43.65,43.46,43.64,2822648.0,37.7449,37.875,37.7102,37.8664,2822648.0
2019-12-20 09:30:00,43.88,43.92,43.23,43.41,8462163.0,38.0746,38.1093,37.5106,37.6668,8462163.0
2019-12-20 10:00:00,43.41,43.64,43.39,43.62,719366.0,37.6668,37.8664,37.6494,37.849,719366.0
2019-12-20 10:30:00,43.62,43.66,43.56,43.64,594005.0,37.849,37.8837,37.797,37.8664,594005.0
2019-12-20 11:00:00,43.63,43.85,43.61,43.83,678639.0,37.8577,38.0486,37.8403,38.0312,678639.0
2019-12-20 11:30:00,43.83,43.93,43.81,43.85,986402.0,38.0312,38.118,38.0139,38.0486,986402.0
2019-12-20 12:00:00,43.84,43.95,43.79,43.89,569149.0,38.0399,38.1354,37.9965,38.0833,569149.0
2019-12-20 12:30:00,43.89,43.91,43.81,43.84,614231.0,38.0833,38.1007,38.0139,38.0399,614231.0
2019-12-20 13:00:00,43.84,43.97,43.84,43.9,790263.0,38.0399,38.1527,38.0399,38.092,790263.0
2019-12-20 13:30:00,43.9,44.0,43.87,44.0,653622.0,38.092,38.1787,38.0659,38.1787,653622.0
2019-12-20 14:00:00,44.0,44.01,43.92,43.98,811958.0,38.1787,38.1874,38.1093,38.1614,811958.0
2019-12-20 14:30:00,43.98,44.03,43.94,44.02,635751.0,38.1614,38.2048,38.1267,38.1961,635751.0
2019-12-20 15:00:00,44.02,44.03,43.92,43.98,800748.0,38.1961,38.2048,38.1093,38.1614,800748.0
2019-12-20 15:30:00,43.98,44.19,43.94,44.08,3863532.0,38.1614,38.3436,38.1267,38.2482,3863532.0
2019-12-23 09:30:00,44.13,44.2,43.95,44.1,968925.0,38.2915,38.3523,38.1354,38.2655,968925.0
2019-12-23 10:00:00,44.11,44.19,44.08,44.14,470621.0,38.2742,38.3436,38.2482,38.3002,470621.0
2019-12-23 10:30:00,44.14,44.22,44.09,44.18,697320.0,38.3002,38.3696,38.2568,38.3349,697320.0
2019-12-23 11:00:00,44.18,44.22,44.09,44.2,590637.0,38.3349,38.3696,38.2568,38.3523,590637.0
2019-12-23 11:30:00,44.2,44.21,44.08,44.08,534202.0,38.3523,38.361,38.2482,38.2482,534202.0
2019-12-23 12:00:00,44.08,44.16,44.06,44.1,538487.0,38.2482,38.3176,38.2308,38.2655,538487.0
2019-12-23 12:30:00,44.11,44.16,44.1,44.14,501172.0,38.2742,38.3176,38.2655,38.3002,501172.0
2019-12-23 13:00:00,44.14,44.15,44.08,44.13,503822.0,38.3002,38.3089,38.2482,38.2915,503822.0
2019-12-23 13:30:00,44.13,44.15,44.08,44.12,474205.0,38.2915,38.3089,38.2482,38.2829,474205.0
2019-12-23 14:00:00,44.12,44.18,44.1,44.16,513206.0,38.2829,38.3349,38.2655,38.3176,513206.0
2019-12-23 14:30:00,44.15,44.22,44.15,44.21,435692.0,38.3089,38.3696,38.3089,38.361,435692.0
2019-12-23 15:00:00,44.21,44.25,44.18,44.22,659117.0,38.361,38.3957,38.3349,38.3696,659117.0
2019-12-23 15:30:00,44.22,44.23,44.08,44.09,2267949.0,38.3696,38.3783,38.2482,38.2568,2267949.0
2019-12-24 09:30:00,44.1,44.54,44.1,44.51,882522.0,38.2655,38.6473,38.2655,38.6213,882522.0
2019-12-24 10:00:00,44.51,44.54,44.39,44.53,686427.0,38.6213,38.6473,38.5171,38.6386,686427.0
2019-12-24 10:30:00,44.54,44.7,44.44,44.59,746402.0,38.6473,38.7861,38.5605,38.6907,746402.0
2019-12-24 11:00:00,44.59,44.59,44.45,44.49,475537.0,38.6907,38.6907,38.5692,38.6039,475537.0
2019-12-24 11:30:00,44.5,44.56,44.46,44.55,369553.0,38.6126,38.6647,38.5779,38.656,369553.0
2019-12-24 12:00:00,44.55,44.56,44.48,44.5,520649.0,38.656,38.6647,38.5952,38.6126,520649.0
2019-12-24 12:30:00,44.49,44.55,44.45,44.53,1016278.0,38.6039,38.656,38.5692,38.6386,1016278.0
2019-12-26 09:30:00,44.73,44.76,44.56,44.63,545665.0,38.8122,38.8382,38.6647,38.7254,545665.0
2019-12-26 10:00:00,44.63,44.74,44.59,44.73,413475.0,38.7254,38.8208,38.6907,38.8122,413475.0
2019-12-26 10:30:00,44.73,44.85,44.72,44.83,330088.0,38.8122,38.9163,38.8035,38.8989,330088.0
2019-12-26 11:00:00,44.83,44.89,44.79,44.86,493000.0,38.8989,38.951,38.8642,38.925,493000.0
2019-12-26 11:30:00,44.85,44.87,44.79,44.83,491363.0,38.9163,38.9336,38.8642,38.8989,491363.0
2019-12-26 12:00:00,44.84,44.95,44.82,44.95,587467.0,38.9076,39.0031,38.8903,39.0031,587467.0
2019-12-26 12:30:00,44.95,44.95,44.88,44.95,416546.0,39.0031,39.0031,38.9423,39.0031,416546.0
2019-12-26 13:00:00,44.95,45.0,44.88,44.98,435521.0,39.0031,39.0464,38.9423,39.0291,435521.0
2019-12-26 13:30:00,44.99,44.99,44.9,44.95,370973.0,39.0378,39.0378,38.9597,39.0031,370973.0
2019-12-26 14:00:00,44.95,44.97,44.9,44.91,384248.0,39.0031,39.0204,38.9597,38.9683,384248.0
2019-12-26 14:30:00,44.91,44.91,44.82,44.87,443768.0,38.9683,38.9683,38.8903,38.9336,443768.0
2019-12-26 15:00:00,44.86,44.93,44.86,44.88,673381.0,38.925,38.9857,38.925,38.9423,673381.0
2019-12-26 15:30:00,44.88,44.98,44.79,44.98,2043604.0,38.9423,39.0291,38.8642,39.0291,2043604.0
2019-12-27 09:30:00,45.1,45.22,44.86,44.95,822732.0,39.1332,39.2373,38.925,39.0031,822732.0
2019-12-27 10:00:00,44.95,45.05,44.91,45.04,533940.0,39.0031,39.0898,38.9683,39.0812,533940.0
2019-12-27 10:30:00,45.04,45.07,44.97,45.0,438289.0,39.0812,39.1072,39.0204,39.0464,438289.0
2019-12-27 11:00:00,45.0,45.14,45.0,45.06,469608.0,39.0464,39.1679,39.0464,39.0985,469608.0
2019-12-27 11:30:00,45.05,45.16,45.05,45.11,727933.0,39.0898,39.1853,39.0898,39.1419,727933.0
2019-12-27 12:00:00,45.12,45.13,45.02,45.12,408845.0,39.1506,39.1592,39.0638,39.1506,408845.0
2019-12-27 12:30:00,45.12,45.15,45.07,45.11,412497.0,39.1506,39.1766,39.1072,39.1419,412497.0
2019-12-27 13:00:00,45.11,45.11,45.06,45.09,294600.0,39.1419,39.1419,39.0985,39.1245,294600.0
2019-12-27 13:30:00,45.1,45.11,45.01,45.05,330615.0,39.1332,39.1419,39.0551,39.0898,330615.0
2019-12-27 14:00:00,45.05,45.06,44.97,45.03,441948.0,39.0898,39.0985,39.0204,39.0725,441948.0
2019-12-27 14:30:00,45.03,45.07,45.0,45.05,306879.0,39.0725,39.1072,39.0464,39.0898,306879.0
2019-12-27 15:00:00,45.05,45.11,45.02,45.05,702030.0,39.0898,39.1419,39.0638,39.0898,702030.0
2019-12-27 15:30:00,45.04,45.12,45.0,45.1,2603722.0,39.0812,39.1506,39.0464,39.1332,2603722.0
2019-12-30 09:30:00,45.1,45.25,44.94,45.13,839815.0,39.1332,39.2634,38.9944,39.1592,839815.0
2019-12-30 10:00:00,45.13,45.16,45.0,45.15,719992.0,39.1592,39.1853,39.0464,39.1766,719992.0
2019-12-30 10:30:00,45.14,45.17,45.05,45.16,511678.0,39.1679,39.194,39.0898,39.1853,511678.0
2019-12-30 11:00:00,45.16,45.34,45.14,45.32,648653.0,39.1853,39.3415,39.1679,39.3241,648653.0
2019-12-30 11:30:00,45.32,45.34,45.22,45.26,583405.0,39.3241,39.3415,39.2373,39.272,583405.0
2019-12-30 12:00:00,45.27,45.33,45.24,45.27,349438.0,39.2807,39.3328,39.2547,39.2807,349438.0
2019-12-30 12:30:00,45.27,45.31,45.24,45.29,396981.0,39.2807,39.3154,39.2547,39.2981,396981.0
2019-12-30 13:00:00,45.29,45.31,45.25,45.27,384676.0,39.2981,39.3154,39.2634,39.2807,384676.0
2019-12-30 13:30:00,45.27,45.27,45.16,45.23,453398.0,39.2807,39.2807,39.1853,39.246,453398.0
2019-12-30 14:00:00,45.23,45.24,45.16,45.19,884170.0,39.246,39.2547,39.1853,39.2113,884170.0
2019-12-30 14:30:00,45.18,45.19,45.13,45.15,554585.0,39.2026,39.2113,39.1592,39.1766,554585.0
2019-12-30 15:00:00,45.15,45.19,45.12,45.19,590571.0,39.1766,39.2113,39.1506,39.2113,590571.0
2019-12-30 15:30:00,45.19,45.21,45.12,45.2,2295907.0,39.2113,39.2287,39.1506,39.22,2295907.0
2019-12-31 09:30:00,45.12,45.18,44.83,44.84,991715.0,39.1506,39.2026,38.8989,38.9076,991715.0
2019-12-31 10:00:00,44.85,44.9,44.76,44.8,747767.0,38.9163,38.9597,38.8382,38.8729,747767.0
2019-12-31 10:30:00,44.8,44.85,44.77,44.79,659358.0,38.8729,38.9163,38.8469,38.8642,659358.0
2019-12-31 11:00:00,44.79,44.87,44.78,44.84,536094.0,38.8642,38.9336,38.8555,38.9076,536094.0
2019-12-31 11:30:00,44.84,44.96,44.82,44.86,591201.0,38.9076,39.0117,38.8903,38.925,591201.0
2019-12-31 12:00:00,44.86,44.88,44.81,44.88,527757.0,38.925,38.9423,38.8816,38.9423,527757.0
2019-12-31 12:30:00,44.88,44.9,44.84,44.86,383692.0,38.9423,38.9597,38.9076,38.925,383692.0
2019-12-31 13:00:00,44.86,44.91,44.84,44.89,301091.0,38.925,38.9683,38.9076,38.951,301091.0
2019-12-31 13:30:00,44.89,44.94,44.87,44.9,402490.0,38.951,38.9944,38.9336,38.9597,402490.0
2019-12-31 14:00:00,44.9,44.95,44.87,44.94,411599.0,38.9597,39.0031,38.9336,38.9944,411599.0
2019-12-31 14:30:00,44.94,44.96,44.9,44.93,399576.0,38.9944,39.0117,38.9597,38.9857,399576.0
2019-12-31 15:00:00,44.93,45.0,44.91,45.0,754933.0,38.9857,39.0464,38.9683,39.0464,754933.0
2019-12-31 15:30:00,45.0,45.0,44.9,44.95,2569291.0,39.0464,39.0464,38.9597,39.0031,2569291.0
2020-01-02 09:30:00,45.3,45.4,45.1,45.15,1277034.0,39.3068,39.3935,39.1332,39.1766,1277034.0
2020-01-02 10:00:00,45.15,45.17,44.99,45.05,811588.0,39.1766,39.194,39.0378,39.0898,811588.0
2020-01-02 10:30:00,45.05,45.09,44.98,45.05,1468633.0,39.0898,39.1245,39.0291,39.0898,1468633.0
2020-01-02 11:00:00,45.05,45.06,44.93,45.01,1498550.0,39.0898,39.0985,38.9857,39.0551,1498550.0
2020-01-02 11:30:00,45.02,45.03,44.93,44.98,556024.0,39.0638,39.0725,38.9857,39.0291,556024.0
2020-01-02 12:00:00,44.98,45.09,44.96,45.04,433468.0,39.0291,39.1245,39.0117,39.0812,433468.0
2020-01-02 12:30:00,45.04,45.04,44.94,44.97,400246.0,39.0812,39.0812,38.9944,39.0204,400246.0
2020-01-02 13:00:00,44.97,45.01,44.96,44.98,373775.0,39.0204,39.0551,39.0117,39.0291,373775.0
2020-01-02 13:30:00,44.99,45.03,44.93,44.95,674137.0,39.0378,39.0725,38.9857,39.0031,674137.0
2020-01-02 14:00:00,44.95,45.02,44.94,44.98,444387.0,39.0031,39.0638,38.9944,39.0291,444387.0
2020-01-02 14:30:00,44.98,45.1,44.98,45.07,4904712.0,39.0291,39.1332,39.0291,39.1072,4904712.0
2020-01-02 15:00:00,45.07,45.18,45.06,45.16,575323.0,39.1072,39.2026,39.0985,39.1853,575323.0
2020-01-02 15:30:00,45.17,45.37,45.16,45.36,2455462.0,39.194,39.3675,39.1853,39.3588,2455462.0
2020-01-03 09:30:00,44.87,45.2,44.57,45.14,1652921.0,38.9336,39.22,38.6733,39.1679,1652921.0
2020-01-03 10:00:00,45.13,45.15,45.01,45.04,627158.0,39.1592,39.1766,39.0551,39.0812,627158.0
2020-01-03 10:30:00,45.04,45.23,45.04,45.16,717293.0,39.0812,39.246,39.0812,39.1853,717293.0
2020-01-03 11:00:00,45.16,45.16,45.08,45.12,695213.0,39.1853,39.1853,39.1159,39.1506,695213.0
2020-01-03 11:30:00,45.11,45.16,45.05,45.11,832984.0,39.1419,39.1853,39.0898,39.1419,832984.0
2020-01-03 12:00:00,45.1,45.2,45.06,45.17,829748.0,39.1332,39.22,39.0985,39.194,829748.0
2020-01-03 12:30:00,45.16,45.19,45.14,45.18,1213494.0,39.1853,39.2113,39.1679,39.2026,1213494.0
2020-01-03 13:00:00,45.18,45.19,45.15,45.17,808056.0,39.2026,39.2113,39.1766,39.194,808056.0
2020-01-03 13:30:00,45.18,45.18,45.03,45.16,726653.0,39.2026,39.2026,39.0725,39.1853,726653.0
2020-01-03 14:00:00,45.15,45.18,45.12,45.15,678281.0,39.1766,39.2026,39.1506,39.1766,678281.0
2020-01-03 14:30:00,45.15,45.15,45.12,45.15,608005.0,39.1766,39.1766,39.1506,39.1766,608005.0
2020-01-03 15:00:00,45.15,45.2,45.06,45.09,965505.0,39.1766,39.22,39.0985,39.1245,965505.0
2020-01-03 15:30:00,45.09,45.15,45.01,45.02,4079663.0,39.1245,39.1766,39.0551,39.0638,4079663.0
2020-01-06 09:30:00,44.67,44.87,44.57,44.68,1497511.0,38.7601,38.9336,38.6733,38.7688,1497511.0
2020-01-06 10:00:00,44.67,44.75,44.58,44.74,1136226.0,38.7601,38.8295,38.682,38.8208,1136226.0
2020-01-06 10:30:00,44.74,44.83,44.62,44.82,886574.0,38.8208,38.8989,38.7167,38.8903,886574.0
2020-01-06 11:00:00,44.83,44.84,44.72,44.76,1064612.0,38.8989,38.9076,38.8035,38.8382,1064612.0
2020-01-06 11:30:00,44.76,44.81,44.59,44.61,1047672.0,38.8382,38.8816,38.6907,38.708,1047672.0
2020-01-06 12:00:00,44.61,44.66,44.57,44.59,610556.0,38.708,38.7514,38.6733,38.6907,610556.0
2020-01-06 12:30:00,44.59,44.63,44.55,44.58,536892.0,38.6907,38.7254,38.656,38.682,536892.0
2020-01-06 13:00:00,44.57,44.64,44.55,44.64,769046.0,38.6733,38.7341,38.656,38.7341,769046.0
2020-01-06 13:30:00,44.64,44.68,44.59,44.66,648805.0,38.7341,38.7688,38.6907,38.7514,648805.0
2020-01-06 14:00:00,44.66,44.69,44.64,44.66,671289.0,38.7514,38.7775,38.7341,38.7514,671289.0
2020-01-06 14:30:00,44.66,44.7,44.6,44.65,589836.0,38.7514,38.7861,38.6994,38.7427,589836.0
2020-01-06 15:00:00,44.66,44.69,44.61,44.66,836099.0,38.7514,38.7775,38.708,38.7514,836099.0
2020-01-06 15:30:00,44.66,44.72,44.64,44.67,2834816.0,38.7514,38.8035,38.7341,38.7601,2834816.0
2020-01-07 09:30:00,44.25,44.75,44.22,44.63,2174501.0,38.5751,39.011,38.549,38.9064,2174501.0
2020-01-07 10:00:00,44.65,44.84,44.64,44.75,1271354.0,38.9238,39.0895,38.9151,39.011,1271354.0
2020-01-07 10:30:00,44.75,44.84,44.59,44.8,993062.0,39.011,39.0895,38.8715,39.0546,993062.0
2020-01-07 11:00:00,44.8,44.99,44.74,44.96,1007954.0,39.0546,39.2202,39.0023,39.1941,1007954.0
2020-01-07 11:30:00,44.96,44.99,44.92,44.98,887593.0,39.1941,39.2202,39.1592,39.2115,887593.0
2020-01-07 12:00:00,44.97,44.99,44.88,44.93,625477.0,39.2028,39.2202,39.1243,39.1679,625477.0
2020-01-07 12:30:00,44.93,44.93,44.82,44.92,732233.0,39.1679,39.1679,39.072,39.1592,732233.0
2020-01-07 13:00:00,44.91,44.93,44.88,44.91,600824.0,39.1505,39.1679,39.1243,39.1505,600824.0
2020-01-07 13:30:00,44.92,44.95,44.89,44.91,583561.0,39.1592,39.1854,39.133,39.1505,583561.0
2020-01-07 14:00:00,44.91,44.92,44.83,44.86,548007.0,39.1505,39.1592,39.0807,39.1069,548007.0
2020-01-07 14:30:00,44.86,44.87,44.76,44.86,764766.0,39.1069,39.1156,39.0197,39.1069,764766.0
2020-01-07 15:00:00,44.86,44.95,44.83,44.9,1706669.0,39.1069,39.1854,39.0807,39.1418,1706669.0
2020-01-07 15:30:00,44.91,45.01,44.83,44.94,4398659.0,39.1505,39.2377,39.0807,39.1766,4398659.0
2020-01-08 09:30:00,44.94,45.04,44.76,44.98,2409970.0,39.1766,39.2638,39.0197,39.2115,2409970.0
2020-01-08 10:00:00,44.99,45.07,44.96,44.99,2012540.0,39.2202,39.29,39.1941,39.2202,2012540.0
2020-01-08 10:30:00,44.99,45.04,44.94,45.03,552692.0,39.2202,39.2638,39.1766,39.2551,552692.0
2020-01-08 11:00:00,45.04,45.14,44.96,45.1,609913.0,39.2638,39.351,39.1941,39.3161,609913.0
2020-01-08 11:30:00,45.1,45.3,45.01,45.26,959174.0,39.3161,39.4905,39.2377,39.4556,959174.0
2020-01-08 12:00:00,45.27,45.31,45.21,45.22,405268.0,39.4643,39.4992,39.412,39.4207,405268.0
2020-01-08 12:30:00,45.22,45.24,45.12,45.15,314855.0,39.4207,39.4382,39.3336,39.3597,314855.0
2020-01-08 13:00:00,45.15,45.17,45.12,45.17,268744.0,39.3597,39.3771,39.3336,39.3771,268744.0
2020-01-08 13:30:00,45.17,45.23,45.16,45.19,426220.0,39.3771,39.4294,39.3684,39.3946,426220.0
2020-01-08 14:00:00,45.19,45.3,45.19,45.27,609953.0,39.3946,39.4905,39.3946,39.4643,609953.0
2020-01-08 14:30:00,45.27,45.38,45.26,45.36,540700.0,39.4643,39.5602,39.4556,39.5428,540700.0
2020-01-08 15:00:00,45.36,45.57,45.34,45.45,973927.0,39.5428,39.7258,39.5253,39.6212,973927.0
2020-01-08 15:30:00,45.45,45.48,45.34,45.38,2513549.0,39.6212,39.6474,39.5253,39.5602,2513549.0
2020-01-09 09:30:00,45.39,45.61,45.31,45.35,1124098.0,39.5689,39.7607,39.4992,39.5341,1124098.0
2020-01-09 10:00:00,45.34,45.36,45.18,45.23,802366.0,39.5253,39.5428,39.3859,39.4294,802366.0
2020-01-09 10:30:00,45.23,45.48,45.19,45.36,856041.0,39.4294,39.6474,39.3946,39.5428,856041.0
2020-01-09 11:00:00,45.36,45.42,45.19,45.19,978093.0,39.5428,39.5951,39.3946,39.3946,978093.0
2020-01-09 11:30:00,45.19,45.31,45.19,45.26,611453.0,39.3946,39.4992,39.3946,39.4556,611453.0
2020-01-09 12:00:00,45.26,45.29,45.22,45.29,437486.0,39.4556,39.4818,39.4207,39.4818,437486.0
2020-01-09 12:30:00,45.28,45.39,45.24,45.35,415199.0,39.473,39.5689,39.4382,39.5341,415199.0
2020-01-09 13:00:00,45.36,45.36,45.26,45.31,327758.0,39.5428,39.5428,39.4556,39.4992,327758.0
2020-01-09 13:30:00,45.31,45.33,45.29,45.31,369453.0,39.4992,39.5166,39.4818,39.4992,369453.0
2020-01-09 14:00:00,45.3,45.37,45.3,45.34,438374.0,39.4905,39.5515,39.4905,39.5253,438374.0
2020-01-09 14:30:00,45.34,45.42,45.27,45.33,810704.0,39.5253,39.5951,39.4643,39.5166,810704.0
2020-01-09 15:00:00,45.33,45.42,45.31,45.41,553984.0,39.5166,39.5951,39.4992,39.5864,553984.0
2020-01-09 15:30:00,45.41,45.52,45.4,45.5,2342829.0,39.5864,39.6823,39.5776,39.6648,2342829.0
2020-01-10 09:30:00,45.63,45.63,45.13,45.26,1032269.0,39.7781,39.7781,39.3423,39.4556,1032269.0
2020-01-10 10:00:00,45.26,45.36,45.19,45.27,697502.0,39.4556,39.5428,39.3946,39.4643,697502.0
2020-01-10 10:30:00,45.27,45.33,45.2,45.25,692127.0,39.4643,39.5166,39.4033,39.4469,692127.0
2020-01-10 11:00:00,45.25,45.3,45.2,45.28,495083.0,39.4469,39.4905,39.4033,39.473,495083.0
2020-01-10 11:30:00,45.27,45.33,45.2,45.26,472077.0,39.4643,39.5166,39.4033,39.4556,472077.0
2020-01-10 12:00:00,45.26,45.31,45.2,45.28,454010.0,39.4556,39.4992,39.4033,39.473,454010.0
2020-01-10 12:30:00,45.29,45.3,45.21,45.23,357659.0,39.4818,39.4905,39.412,39.4294,357659.0
2020-01-10 13:00:00,45.23,45.32,45.18,45.2,973299.0,39.4294,39.5079,39.3859,39.4033,973299.0
2020-01-10 13:30:00,45.2,45.26,45.15,45.21,387246.0,39.4033,39.4556,39.3597,39.412,387246.0
2020-01-10 14:00:00,45.21,45.21,45.1,45.11,449004.0,39.412,39.412,39.3161,39.3248,449004.0
2020-01-10 14:30:00,45.11,45.12,45.06,45.1,600805.0,39.3248,39.3336,39.2812,39.3161,600805.0
2020-01-10 15:00:00,45.1,45.11,45.01,45.04,638915.0,39.3161,39.3248,39.2377,39.2638,638915.0
2020-01-10 15:30:00,45.04,45.05,44.92,44.99,2753101.0,39.2638,39.2725,39.1592,39.2202,2753101.0
2020-01-13 09:30:00,44.92,45.11,44.9,45.04,1795762.0,39.1592,39.3248,39.1418,39.2638,1795762.0
2020-01-13 10:00:00,45.05,45.3,44.99,45.26,771698.0,39.2725,39.4905,39.2202,39.4556,771698.0
2020-01-13 10:30:00,45.26,45.36,45.22,45.36,741838.0,39.4556,39.5428,39.4207,39.5428,741838.0
2020-01-13 11:00:00,45.36,45.41,45.3,45.34,1035884.0,39.5428,39.5864,39.4905,39.5253,1035884.0
2020-01-13 11:30:00,45.34,45.5,45.33,45.49,1092199.0,39.5253,39.6648,39.5166,39.6561,1092199.0
2020-01-13 12:00:00,45.49,45.54,45.46,45.49,989013.0,39.6561,39.6997,39.6299,39.6561,989013.0
2020-01-13 12:30:00,45.5,45.59,45.47,45.55,1175511.0,39.6648,39.7433,39.6387,39.7084,1175511.0
2020-01-13 13:00:00,45.55,45.62,45.52,45.61,409971.0,39.7084,39.7694,39.6823,39.7607,409971.0
2020-01-13 13:30:00,45.61,45.74,45.58,45.73,942242.0,39.7607,39.874,39.7346,39.8653,942242.0
2020-01-13 14:00:00,45.74,45.81,45.7,45.73,582006.0,39.874,39.9351,39.8392,39.8653,582006.0
2020-01-13 14:30:00,45.73,45.73,45.64,45.7,602176.0,39.8653,39.8653,39.7869,39.8392,602176.0
2020-01-13 15:00:00,45.7,45.76,45.68,45.72,1039438.0,39.8392,39.8915,39.8217,39.8566,1039438.0
2020-01-13 15:30:00,45.72,45.87,45.71,45.81,2504007.0,39.8566,39.9874,39.8479,39.9351,2504007.0
2020-01-14 09:30:00,45.58,45.9,45.5,45.89,1222928.0,39.7346,40.0135,39.6648,40.0048,1222928.0
2020-01-14 10:00:00,45.89,45.92,45.77,45.82,1089924.0,40.0048,40.031,39.9002,39.9438,1089924.0
2020-01-14 10:30:00,45.82,46.02,45.81,45.88,1131435.0,39.9438,40.1181,39.9351,39.9961,1131435.0
2020-01-14 11:00:00,45.87,46.11,45.86,46.06,897618.0,39.9874,40.1966,39.9787,40.153,897618.0
2020-01-14 11:30:00,46.05,46.22,46.04,46.16,641018.0,40.1443,40.2925,40.1356,40.2402,641018.0
2020-01-14 12:00:00,46.16,46.21,46.13,46.14,569506.0,40.2402,40.2838,40.214,40.2227,569506.0
2020-01-14 12:30:00,46.14,46.21,46.14,46.15,425292.0,40.2227,40.2838,40.2227,40.2315,425292.0
2020-01-14 13:00:00,46.15,46.2,46.14,46.2,367453.0,40.2315,40.275,40.2227,40.275,367453.0
2020-01-14 13:30:00,46.2,46.21,46.0,46.04,945734.0,40.275,40.2838,40.1007,40.1356,945734.0
2020-01-14 14:00:00,46.04,46.11,45.97,46.09,649297.0,40.1356,40.1966,40.0745,40.1792,649297.0
2020-01-14 14:30:00,46.09,46.2,46.09,46.13,507529.0,40.1792,40.275,40.1792,40.214,507529.0
2020-01-14 15:00:00,46.13,46.18,46.06,46.11,665532.0,40.214,40.2576,40.153,40.1966,665532.0
2020-01-14 15:30:00,46.1,46.13,45.94,46.03,1923923.0,40.1879,40.214,40.0484,40.1268,1923923.0
2020-01-15 09:30:00,46.05,46.4,46.01,46.21,1511875.0,40.1443,40.4494,40.1094,40.2838,1511875.0
2020-01-15 10:00:00,46.22,46.28,46.13,46.24,881204.0,40.2925,40.3448,40.214,40.3099,881204.0
2020-01-15 10:30:00,46.25,46.34,46.2,46.32,762859.0,40.3186,40.3971,40.275,40.3797,762859.0
2020-01-15 11:00:00,46.33,46.45,46.31,46.43,764672.0,40.3884,40.493,40.3709,40.4756,764672.0
2020-01-15 11:30:00,46.43,46.55,46.43,46.51,701648.0,40.4756,40.5802,40.4756,40.5453,701648.0
2020-01-15 12:00:00,46.51,46.52,46.43,46.49,321354.0,40.5453,40.554,40.4756,40.5279,321354.0
2020-01-15 12:30:00,46.49,46.54,46.34,46.35,379973.0,40.5279,40.5714,40.3971,40.4058,379973.0
2020-01-15 13:00:00,46.36,46.37,46.24,46.3,554572.0,40.4145,40.4232,40.3099,40.3622,554572.0
2020-01-15 13:30:00,46.3,46.34,46.24,46.32,470329.0,40.3622,40.3971,40.3099,40.3797,470329.0
2020-01-15 14:00:00,46.32,46.42,46.29,46.4,405862.0,40.3797,40.4668,40.3535,40.4494,405862.0
2020-01-15 14:30:00,46.4,46.45,46.34,46.35,435246.0,40.4494,40.493,40.3971,40.4058,435246.0
2020-01-15 15:00:00,46.36,46.38,46.18,46.23,641862.0,40.4145,40.432,40.2576,40.3012,641862.0
2020-01-15 15:30:00,46.23,46.32,46.17,46.3,1905645.0,40.3012,40.3797,40.2489,40.3622,1905645.0
2020-01-16 09:30:00,46.44,46.8,46.44,46.69,2402057.0,40.4843,40.7981,40.4843,40.7022,2402057.0
2020-01-16 10:00:00,46.69,46.72,46.58,46.64,1860815.0,40.7022,40.7284,40.6063,40.6586,1860815.0
2020-01-16 10:30:00,46.64,46.64,46.4,46.43,798464.0,40.6586,40.6586,40.4494,40.4756,798464.0
2020-01-16 11:00:00,46.43,46.55,46.32,46.39,1267650.0,40.4756,40.5802,40.3797,40.4407,1267650.0
2020-01-16 11:30:00,46.39,46.43,46.31,46.39,527732.0,40.4407,40.4756,40.3709,40.4407,527732.0
2020-01-16 12:00:00,46.38,46.47,46.35,46.43,807852.0,40.432,40.5104,40.4058,40.4756,807852.0
2020-01-16 12:30:00,46.43,46.49,46.38,46.41,679173.0,40.4756,40.5279,40.432,40.4581,679173.0
2020-01-16 13:00:00,46.42,46.45,46.36,46.43,805146.0,40.4668,40.493,40.4145,40.4756,805146.0
2020-01-16 13:30:00,46.44,46.47,46.4,46.47,530479.0,40.4843,40.5104,40.4494,40.5104,530479.0
2020-01-16 14:00:00,46.47,46.47,46.38,46.43,375377.0,40.5104,40.5104,40.432,40.4756,375377.0
2020-01-16 14:30:00,46.44,46.6,46.41,46.59,941204.0,40.4843,40.6237,40.4581,40.615,941204.0
2020-01-16 15:00:00,46.59,46.78,46.58,46.69,1603589.0,40.615,40.7807,40.6063,40.7022,1603589.0
2020-01-16 15:30:00,46.68,46.92,46.64,46.87,3581082.0,40.6935,40.9027,40.6586,40.8591,3581082.0
2020-01-17 09:30:00,47.68,47.74,47.11,47.24,5429869.0,41.5652,41.6175,41.0683,41.1817,5429869.0
2020-01-17 10:00:00,47.25,47.49,47.11,47.47,1720080.0,41.1904,41.3996,41.0683,41.3822,1720080.0
2020-01-17 10:30:00,47.47,47.55,47.28,47.37,1168395.0,41.3822,41.4519,41.2165,41.295,1168395.0
2020-01-17 11:00:00,47.37,47.42,47.29,47.33,972601.0,41.295,41.3386,41.2253,41.2601,972601.0
2020-01-17 11:30:00,47.33,47.52,47.32,47.45,1082678.0,41.2601,41.4258,41.2514,41.3647,1082678.0
2020-01-17 12:00:00,47.44,47.49,47.36,47.48,658287.0,41.356,41.3996,41.2863,41.3909,658287.0
2020-01-17 12:30:00,47.48,47.49,47.36,47.38,588335.0,41.3909,41.3996,41.2863,41.3037,588335.0
2020-01-17 13:00:00,47.39,47.53,47.36,47.5,996512.0,41.3124,41.4345,41.2863,41.4083,996512.0
2020-01-17 13:30:00,47.5,47.55,47.33,47.34,834848.0,41.4083,41.4519,41.2601,41.2688,834848.0
2020-01-17 14:00:00,47.34,47.37,47.3,47.34,729452.0,41.2688,41.295,41.234,41.2688,729452.0
2020-01-17 14:30:00,47.34,47.37,47.27,47.29,569175.0,41.2688,41.295,41.2078,41.2253,569175.0
2020-01-17 15:00:00,47.29,47.35,47.2,47.33,1007071.0,41.2253,41.2776,41.1468,41.2601,1007071.0
2020-01-17 15:30:00,47.33,47.56,47.26,47.49,3917618.0,41.2601,41.4606,41.1991,41.3996,3917618.0
2020-01-21 09:30:00,47.45,47.48,46.84,46.85,1826168.0,41.3647,41.3909,40.833,40.8417,1826168.0
2020-01-21 10:00:00,46.84,47.11,46.79,47.11,1298753.0,40.833,41.0683,40.7894,41.0683,1298753.0
2020-01-21 10:30:00,47.1,47.16,47.06,47.08,656184.0,41.0596,41.1119,41.0248,41.0422,656184.0
2020-01-21 11:00:00,47.07,47.11,47.02,47.03,952595.0,41.0335,41.0683,40.9899,40.9986,952595.0
2020-01-21 11:30:00,47.03,47.1,46.95,47.09,590157.0,40.9986,41.0596,40.9289,41.0509,590157.0
2020-01-21 12:00:00,47.09,47.19,47.05,47.15,517664.0,41.0509,41.1381,41.016,41.1032,517664.0
2020-01-21 12:30:00,47.16,47.17,47.07,47.15,436143.0,41.1119,41.1206,41.0335,41.1032,436143.0
2020-01-21 13:00:00,47.15,47.18,47.06,47.17,619987.0,41.1032,41.1294,41.0248,41.1206,619987.0
2020-01-21 13:30:00,47.16,47.18,47.06,47.16,523574.0,41.1119,41.1294,41.0248,41.1119,523574.0
2020-01-21 14:00:00,47.15,47.28,47.14,47.27,553129.0,41.1032,41.2165,41.0945,41.2078,553129.0
2020-01-21 14:30:00,47.27,47.35,47.25,47.33,742357.0,41.2078,41.2776,41.1904,41.2601,742357.0
2020-01-21 15:00:00,47.33,47.43,47.3,47.34,1056364.0,41.2601,41.3473,41.234,41.2688,1056364.0
2020-01-21 15:30:00,47.34,47.36,47.26,47.31,2659024.0,41.2688,41.2863,41.1991,41.2427,2659024.0
2020-01-22 09:30:00,47.43,47.6,47.34,47.43,1354517.0,41.3473,41.4955,41.2688,41.3473,1354517.0
2020-01-22 10:00:00,47.43,47.5,47.3,47.45,1038612.0,41.3473,41.4083,41.234,41.3647,1038612.0
2020-01-22 10:30:00,47.46,47.62,47.44,47.45,846955.0,41.3735,41.5129,41.356,41.3647,846955.0
2020-01-22 11:00:00,47.45,47.46,47.27,47.35,816132.0,41.3647,41.3735,41.2078,41.2776,816132.0
2020-01-22 11:30:00,47.35,47.5,47.35,47.45,803491.0,41.2776,41.4083,41.2776,41.3647,803491.0
2020-01-22 12:00:00,47.46,47.5,47.38,47.5,742779.0,41.3735,41.4083,41.3037,41.4083,742779.0
2020-01-22 12:30:00,47.5,47.56,47.47,47.52,854880.0,41.4083,41.4606,41.3822,41.4258,854880.0
2020-01-22 13:00:00,47.52,47.52,47.43,47.46,656251.0,41.4258,41.4258,41.3473,41.3735,656251.0
2020-01-22 13:30:00,47.46,47.58,47.43,47.53,628718.0,41.3735,41.4781,41.3473,41.4345,628718.0
2020-01-22 14:00:00,47.53,47.61,47.48,47.59,716235.0,41.4345,41.5042,41.3909,41.4868,716235.0
2020-01-22 14:30:00,47.59,47.7,47.57,47.66,1021258.0,41.4868,41.5827,41.4694,41.5478,1021258.0
2020-01-22 15:00:00,47.66,47.67,47.42,47.42,1047520.0,41.5478,41.5565,41.3386,41.3386,1047520.0
2020-01-22 15:30:00,47.43,47.59,47.42,47.49,2160348.0,41.3473,41.4868,41.3386,41.3996,2160348.0
2020-01-23 09:30:00,46.54,46.98,45.87,46.59,4535441.0,40.5714,40.955,39.9874,40.615,4535441.0
2020-01-23 10:00:00,46.63,46.83,46.23,46.29,1562464.0,40.6499,40.8243,40.3012,40.3535,1562464.0
2020-01-23 10:30:00,46.28,46.49,46.15,46.19,1312511.0,40.3448,40.5279,40.2315,40.2663,1312511.0
2020-01-23 11:00:00,46.2,46.22,45.97,45.98,2078280.0,40.275,40.2925,40.0745,40.0833,2078280.0
2020-01-23 11:30:00,45.98,46.02,45.63,45.64,2467102.0,40.0833,40.1181,39.7781,39.7869,2467102.0
2020-01-23 12:00:00,45.65,45.85,45.52,45.73,1860906.0,39.7956,39.9699,39.6823,39.8653,1860906.0
2020-01-23 12:30:00,45.73,45.85,45.62,45.78,1072744.0,39.8653,39.9699,39.7694,39.9089,1072744.0
2020-01-23 13:00:00,45.78,45.91,45.71,45.77,885778.0,39.9089,40.0222,39.8479,39.9002,885778.0
2020-01-23 13:30:00,45.77,45.85,45.66,45.8,1240210.0,39.9002,39.9699,39.8043,39.9263,1240210.0
2020-01-23 14:00:00,45.8,45.82,45.63,45.69,1618542.0,39.9263,39.9438,39.7781,39.8305,1618542.0
2020-01-23 14:30:00,45.69,45.73,45.6,45.66,1026727.0,39.8305,39.8653,39.752,39.8043,1026727.0
2020-01-23 15:00:00,45.66,45.73,45.6,45.68,1924330.0,39.8043,39.8653,39.752,39.8217,1924330.0
2020-01-23 15:30:00,45.68,45.84,45.51,45.65,5874726.0,39.8217,39.9612,39.6735,39.7956,5874726.0
2020-01-24 09:30:00,44.97,45.06,44.32,44.49,5992785.0,39.2028,39.2812,38.6361,38.7843,5992785.0
2020-01-24 10:00:00,44.48,44.56,44.31,44.49,3164875.0,38.7756,38.8454,38.6274,38.7843,3164875.0
2020-01-24 10:30:00,44.49,44.74,44.48,44.68,1924660.0,38.7843,39.0023,38.7756,38.95,1924660.0
2020-01-24 11:00:00,44.68,44.73,44.46,44.48,1999773.0,38.95,38.9936,38.7582,38.7756,1999773.0
2020-01-24 11:30:00,44.48,44.49,44.24,44.25,2257747.0,38.7756,38.7843,38.5664,38.5751,2257747.0
2020-01-24 12:00:00,44.25,44.4,44.21,44.26,2424237.0,38.5751,38.7059,38.5403,38.5838,2424237.0
2020-01-24 12:30:00,44.26,44.49,44.24,44.48,1013308.0,38.5838,38.7843,38.5664,38.7756,1013308.0
2020-01-24 13:00:00,44.48,44.55,44.34,44.47,1192847.0,38.7756,38.8367,38.6536,38.7669,1192847.0
2020-01-24 13:30:00,44.46,44.5,44.29,44.29,2201900.0,38.7582,38.7931,38.61,38.61,2201900.0
2020-01-24 14:00:00,44.3,44.43,44.25,44.34,2583015.0,38.6187,38.732,38.5751,38.6536,2583015.0
2020-01-24 14:30:00,44.34,44.44,44.28,44.41,3317046.0,38.6536,38.7408,38.6013,38.7146,3317046.0
2020-01-24 15:00:00,44.41,44.62,44.4,44.52,2254619.0,38.7146,38.8977,38.7059,38.8105,2254619.0
2020-01-24 15:30:00,44.53,44.64,44.43,44.6,3637720.0,38.8192,38.9151,38.732,38.8802,3637720.0
2020-01-27 09:30:00,43.91,44.75,43.8,44.56,2510805.0,38.2787,39.011,38.1828,38.8454,2510805.0
2020-01-27 10:00:00,44.56,44.58,44.42,44.53,2167308.0,38.8454,38.8628,38.7233,38.8192,2167308.0
2020-01-27 10:30:00,44.54,44.54,44.29,44.35,1407234.0,38.8279,38.8279,38.61,38.6623,1407234.0
2020-01-27 11:00:00,44.34,44.42,44.29,44.33,909322.0,38.6536,38.7233,38.61,38.6449,909322.0
2020-01-27 11:30:00,44.33,44.36,44.25,44.26,832877.0,38.6449,38.671,38.5751,38.5838,832877.0
2020-01-27 12:00:00,44.26,44.37,44.18,44.31,549326.0,38.5838,38.6797,38.5141,38.6274,549326.0
2020-01-27 12:30:00,44.31,44.36,44.2,44.25,536809.0,38.6274,38.671,38.5315,38.5751,536809.0
2020-01-27 13:00:00,44.25,44.33,44.21,44.31,492511.0,38.5751,38.6449,38.5403,38.6274,492511.0
2020-01-27 13:30:00,44.31,44.34,44.16,44.23,591471.0,38.6274,38.6536,38.4967,38.5577,591471.0
2020-01-27 14:00:00,44.23,44.3,44.14,44.29,670933.0,38.5577,38.6187,38.4792,38.61,670933.0
2020-01-27 14:30:00,44.29,44.36,44.24,44.3,655489.0,38.61,38.671,38.5664,38.6187,655489.0
2020-01-27 15:00:00,44.3,44.38,44.25,44.27,883106.0,38.6187,38.6885,38.5751,38.5926,883106.0
2020-01-27 15:30:00,44.27,44.28,43.96,44.0,3722277.0,38.5926,38.6013,38.3223,38.3572,3722277.0
2020-01-28 09:30:00,44.07,44.18,43.81,44.12,1698647.0,38.4182,38.5141,38.1916,38.4618,1698647.0
2020-01-28 10:00:00,44.12,44.29,44.09,44.26,1094491.0,38.4618,38.61,38.4356,38.5838,1094491.0
2020-01-28 10:30:00,44.27,44.42,44.22,44.34,1289337.0,38.5926,38.7233,38.549,38.6536,1289337.0
2020-01-28 11:00:00,44.34,44.41,44.25,44.27,897763.0,38.6536,38.7146,38.5751,38.5926,897763.0
2020-01-28 11:30:00,44.27,44.28,44.14,44.23,472453.0,38.5926,38.6013,38.4792,38.5577,472453.0
2020-01-28 12:00:00,44.22,44.32,44.19,44.3,483096.0,38.549,38.6361,38.5228,38.6187,483096.0
2020-01-28 12:30:00,44.3,44.3,44.21,44.28,431770.0,38.6187,38.6187,38.5403,38.6013,431770.0
2020-01-28 13:00:00,44.28,44.3,44.2,44.25,376695.0,38.6013,38.6187,38.5315,38.5751,376695.0
2020-01-28 13:30:00,44.26,44.29,44.23,44.27,397480.0,38.5838,38.61,38.5577,38.5926,397480.0
2020-01-28 14:00:00,44.27,44.34,44.21,44.22,445172.0,38.5926,38.6536,38.5403,38.549,445172.0
2020-01-28 14:30:00,44.22,44.24,44.14,44.14,613317.0,38.549,38.5664,38.4792,38.4792,613317.0
2020-01-28 15:00:00,44.14,44.22,44.11,44.21,741488.0,38.4792,38.549,38.4531,38.5403,741488.0
2020-01-28 15:30:00,44.21,44.22,44.02,44.05,1993310.0,38.5403,38.549,38.3746,38.4008,1993310.0
2020-01-29 09:30:00,44.26,44.26,43.73,43.74,1814271.0,38.5838,38.5838,38.1218,38.1305,1814271.0
2020-01-29 10:00:00,43.73,43.74,43.45,43.55,1939920.0,38.1218,38.1305,37.8777,37.9649,1939920.0
2020-01-29 10:30:00,43.55,43.8,43.4,43.76,1701906.0,37.9649,38.1828,37.8341,38.148,1701906.0
2020-01-29 11:00:00,43.76,43.8,43.65,43.7,1295320.0,38.148,38.1828,38.0521,38.0957,1295320.0
2020-01-29 11:30:00,43.7,43.72,43.35,43.36,1233414.0,38.0957,38.1131,37.7905,37.7993,1233414.0
2020-01-29 12:00:00,43.35,43.45,43.31,43.37,1115162.0,37.7905,37.8777,37.7557,37.808,1115162.0
2020-01-29 12:30:00,43.36,43.39,43.17,43.34,1129452.0,37.7993,37.8254,37.6336,37.7818,1129452.0
2020-01-29 13:00:00,43.33,43.37,43.28,43.36,708801.0,37.7731,37.808,37.7295,37.7993,708801.0
2020-01-29 13:30:00,43.36,43.46,43.32,43.45,665452.0,37.7993,37.8864,37.7644,37.8777,665452.0
2020-01-29 14:00:00,43.45,43.45,43.35,43.4,805903.0,37.8777,37.8777,37.7905,37.8341,805903.0
2020-01-29 14:30:00,43.4,43.41,43.26,43.27,735558.0,37.8341,37.8429,37.7121,37.7208,735558.0
2020-01-29 15:00:00,43.27,43.3,43.15,43.25,1071710.0,37.7208,37.747,37.6162,37.7034,1071710.0
2020-01-29 15:30:00,43.24,43.36,43.18,43.32,2975540.0,37.6947,37.7993,37.6423,37.7644,2975540.0
2020-01-30 09:30:00,42.88,43.48,42.7,43.22,2227736.0,37.3808,37.9039,37.2239,37.6772,2227736.0
2020-01-30 10:00:00,43.22,43.62,43.19,43.62,1733118.0,37.6772,38.0259,37.6511,38.0259,1733118.0
2020-01-30 10:30:00,43.63,43.65,43.52,43.61,1208121.0,38.0346,38.0521,37.9387,38.0172,1208121.0
2020-01-30 11:00:00,43.6,43.84,43.59,43.8,809755.0,38.0085,38.2177,37.9998,38.1828,809755.0
2020-01-30 11:30:00,43.8,43.94,43.78,43.79,841183.0,38.1828,38.3049,38.1654,38.1741,841183.0
2020-01-30 12:00:00,43.79,43.81,43.66,43.69,565552.0,38.1741,38.1916,38.0608,38.0869,565552.0
2020-01-30 12:30:00,43.69,43.77,43.65,43.73,680103.0,38.0869,38.1567,38.0521,38.1218,680103.0
2020-01-30 13:00:00,43.73,43.76,43.64,43.74,702130.0,38.1218,38.148,38.0434,38.1305,702130.0
2020-01-30 13:30:00,43.73,43.8,43.71,43.73,757924.0,38.1218,38.1828,38.1044,38.1218,757924.0
2020-01-30 14:00:00,43.73,43.88,43.71,43.88,930948.0,38.1218,38.2526,38.1044,38.2526,930948.0
2020-01-30 14:30:00,43.87,44.05,43.82,43.94,1351193.0,38.2439,38.4008,38.2003,38.3049,1351193.0
2020-01-30 15:00:00,43.94,44.03,43.87,44.0,1263358.0,38.3049,38.3833,38.2439,38.3572,1263358.0
2020-01-30 15:30:00,44.01,44.19,43.96,44.14,3988067.0,38.3659,38.5228,38.3223,38.4792,3988067.0
2020-01-31 09:30:00,44.12,44.14,43.71,43.86,1423510.0,38.4618,38.4792,38.1044,38.2351,1423510.0
2020-01-31 10:00:00,43.85,43.89,43.54,43.54,1376063.0,38.2264,38.2613,37.9562,37.9562,1376063.0
2020-01-31 10:30:00,43.53,43.65,43.52,43.59,917879.0,37.9475,38.0521,37.9387,37.9998,917879.0
2020-01-31 11:00:00,43.58,43.63,43.41,43.43,1602979.0,37.9911,38.0346,37.8429,37.8603,1602979.0
2020-01-31 11:30:00,43.42,43.57,43.36,43.46,916534.0,37.8516,37.9823,37.7993,37.8864,916534.0
2020-01-31 12:00:00,43.47,43.51,43.32,43.4,907898.0,37.8952,37.93,37.7644,37.8341,907898.0
2020-01-31 12:30:00,43.39,43.39,43.09,43.24,1741855.0,37.8254,37.8254,37.5639,37.6947,1741855.0
2020-01-31 13:00:00,43.23,43.31,43.08,43.09,1006044.0,37.6859,37.7557,37.5552,37.5639,1006044.0
2020-01-31 13:30:00,43.1,43.16,43.0,43.13,881521.0,37.5726,37.6249,37.4854,37.5988,881521.0
2020-01-31 14:00:00,43.13,43.29,43.1,43.2,842231.0,37.5988,37.7382,37.5726,37.6598,842231.0
2020-01-31 14:30:00,43.19,43.28,43.13,43.25,1526712.0,37.6511,37.7295,37.5988,37.7034,1526712.0
2020-01-31 15:00:00,43.26,43.27,43.03,43.14,1135662.0,37.7121,37.7208,37.5116,37.6075,1135662.0
2020-01-31 15:30:00,43.13,43.27,43.05,43.2,3553946.0,37.5988,37.7208,37.529,37.6598,3553946.0
2020-02-03 09:30:00,43.56,43.65,43.4,43.5,1844486.0,37.9736,38.0521,37.8341,37.9213,1844486.0
2020-02-03 10:00:00,43.5,43.63,43.34,43.41,859469.0,37.9213,38.0346,37.7818,37.8429,859469.0
2020-02-03 10:30:00,43.41,43.41,43.06,43.09,1237361.0,37.8429,37.8429,37.5377,37.5639,1237361.0
2020-02-03 11:00:00,43.1,43.27,43.09,43.2,1074899.0,37.5726,37.7208,37.5639,37.6598,1074899.0
2020-02-03 11:30:00,43.2,43.26,43.06,43.11,816492.0,37.6598,37.7121,37.5377,37.5813,816492.0
2020-02-03 12:00:00,43.11,43.2,43.02,43.19,774046.0,37.5813,37.6598,37.5029,37.6511,774046.0
2020-02-03 12:30:00,43.18,43.24,43.12,43.15,429345.0,37.6423,37.6947,37.59,37.6162,429345.0
2020-02-03 13:00:00,43.15,43.16,42.91,42.93,1781570.0,37.6162,37.6249,37.407,37.4244,1781570.0
2020-02-03 13:30:00,42.91,42.99,42.85,42.88,1106115.0,37.407,37.4767,37.3547,37.3808,1106115.0
2020-02-03 14:00:00,42.88,42.88,42.73,42.79,2564803.0,37.3808,37.3808,37.2501,37.3024,2564803.0
2020-02-03 14:30:00,42.8,42.88,42.7,42.8,2054317.0,37.3111,37.3808,37.2239,37.3111,2054317.0
2020-02-03 15:00:00,42.8,42.82,42.73,42.81,1928351.0,37.3111,37.3285,37.2501,37.3198,1928351.0
2020-02-03 15:30:00,42.8,42.82,42.62,42.65,3614413.0,37.3111,37.3285,37.1542,37.1803,3614413.0
2020-02-04 09:30:00,43.51,43.88,43.38,43.86,3526421.0,37.93,38.2526,37.8167,38.2351,3526421.0
2020-02-04 10:00:00,43.86,44.08,43.73,44.07,1343254.0,38.2351,38.4269,38.1218,38.4182,1343254.0
2020-02-04 10:30:00,44.07,44.13,43.69,43.77,1079596.0,38.4182,38.4705,38.0869,38.1567,1079596.0
2020-02-04 11:00:00,43.77,43.87,43.74,43.82,1204231.0,38.1567,38.2439,38.1305,38.2003,1204231.0
2020-02-04 11:30:00,43.82,43.9,43.74,43.87,990363.0,38.2003,38.27,38.1305,38.2439,990363.0
2020-02-04 12:00:00,43.87,43.91,43.79,43.83,927107.0,38.2439,38.2787,38.1741,38.209,927107.0
2020-02-04 12:30:00,43.84,43.98,43.83,43.98,739245.0,38.2177,38.3398,38.209,38.3398,739245.0
2020-02-04 13:00:00,43.98,44.01,43.91,43.94,764980.0,38.3398,38.3659,38.2787,38.3049,764980.0
2020-02-04 13:30:00,43.94,44.08,43.87,44.05,1446741.0,38.3049,38.4269,38.2439,38.4008,1446741.0
2020-02-04 14:00:00,44.05,44.18,44.0,44.13,847301.0,38.4008,38.5141,38.3572,38.4705,847301.0
2020-02-04 14:30:00,44.13,44.52,44.12,44.42,2384498.0,38.4705,38.8105,38.4618,38.7233,2384498.0
2020-02-04 15:00:00,44.42,44.51,44.35,44.43,1788689.0,38.7233,38.8018,38.6623,38.732,1788689.0
2020-02-04 15:30:00,44.44,44.46,44.27,44.3,3913599.0,38.7408,38.7582,38.5926,38.6187,3913599.0
2020-02-05 09:30:00,44.65,45.03,44.54,44.85,2289787.0,38.9238,39.2551,38.8279,39.0982,2289787.0
2020-02-05 10:00:00,44.85,44.97,44.76,44.87,1279754.0,39.0982,39.2028,39.0197,39.1156,1279754.0
2020-02-05 10:30:00,44.87,45.1,44.85,44.97,1380427.0,39.1156,39.3161,39.0982,39.2028,1380427.0
2020-02-05 11:00:00,44.97,45.11,44.95,45.05,1075432.0,39.2028,39.3248,39.1854,39.2725,1075432.0
2020-02-05 11:30:00,45.05,45.14,44.91,45.12,1076498.0,39.2725,39.351,39.1505,39.3336,1076498.0
2020-02-05 12:00:00,45.1,45.11,44.95,44.95,524959.0,39.3161,39.3248,39.1854,39.1854,524959.0
2020-02-05 12:30:00,44.95,44.99,44.86,44.91,553093.0,39.1854,39.2202,39.1069,39.1505,553093.0
2020-02-05 13:00:00,44.91,44.91,44.8,44.9,512660.0,39.1505,39.1505,39.0546,39.1418,512660.0
2020-02-05 13:30:00,44.9,45.0,44.89,44.97,564662.0,39.1418,39.2289,39.133,39.2028,564662.0
2020-02-05 14:00:00,44.97,45.01,44.9,44.9,1120763.0,39.2028,39.2377,39.1418,39.1418,1120763.0
2020-02-05 14:30:00,44.91,44.93,44.81,44.83,933513.0,39.1505,39.1679,39.0633,39.0807,933513.0
2020-02-05 15:00:00,44.84,44.86,44.72,44.76,1400584.0,39.0895,39.1069,38.9849,39.0197,1400584.0
2020-02-05 15:30:00,44.76,44.76,44.48,44.59,3331202.0,39.0197,39.0197,38.7756,38.8715,3331202.0
2020-02-06 09:30:00,44.76,45.06,44.71,44.94,1337170.0,39.0197,39.2812,38.9761,39.1766,1337170.0
2020-02-06 10:00:00,44.93,44.98,44.29,44.51,1772095.0,39.1679,39.2115,38.61,38.8018,1772095.0
2020-02-06 10:30:00,44.51,44.57,44.37,44.55,1079106.0,38.8018,38.8541,38.6797,38.8367,1079106.0
2020-02-06 11:00:00,44.54,44.58,44.37,44.43,694792.0,38.8279,38.8628,38.6797,38.732,694792.0
2020-02-06 11:30:00,44.42,44.58,44.38,44.53,544939.0,38.7233,38.8628,38.6885,38.8192,544939.0
2020-02-06 12:00:00,44.52,44.69,44.51,44.68,396595.0,38.8105,38.9587,38.8018,38.95,396595.0
2020-02-06 12:30:00,44.68,44.69,44.62,44.63,274821.0,38.95,38.9587,38.8977,38.9064,274821.0
2020-02-06 13:00:00,44.63,44.7,44.63,44.66,327943.0,38.9064,38.9674,38.9064,38.9325,327943.0
2020-02-06 13:30:00,44.66,44.7,44.6,44.62,463327.0,38.9325,38.9674,38.8802,38.8977,463327.0
2020-02-06 14:00:00,44.62,44.76,44.58,44.72,886258.0,38.8977,39.0197,38.8628,38.9849,886258.0
2020-02-06 14:30:00,44.72,44.74,44.62,44.66,318301.0,38.9849,39.0023,38.8977,38.9325,318301.0
2020-02-06 15:00:00,44.66,44.71,44.54,44.57,805121.0,38.9325,38.9761,38.8279,38.8541,805121.0
2020-02-06 15:30:00,44.57,44.61,44.51,44.59,1323047.0,38.8541,38.889,38.8018,38.8715,1323047.0
2020-02-07 09:30:00,44.53,44.7,44.27,44.54,843206.0,38.8192,38.9674,38.5926,38.8279,843206.0
2020-02-07 10:00:00,44.54,44.8,44.51,44.78,756869.0,38.8279,39.0546,38.8018,39.0372,756869.0
2020-02-07 10:30:00,44.78,44.82,44.71,44.72,783276.0,39.0372,39.072,38.9761,38.9849,783276.0
2020-02-07 11:00:00,44.72,44.78,44.67,44.68,436495.0,38.9849,39.0372,38.9413,38.95,436495.0
2020-02-07 11:30:00,44.69,44.73,44.63,44.69,525126.0,38.9587,38.9936,38.9064,38.9587,525126.0
2020-02-07 12:00:00,44.69,44.72,44.63,44.66,317569.0,38.9587,38.9849,38.9064,38.9325,317569.0
2020-02-07 12:30:00,44.65,44.66,44.6,44.61,324162.0,38.9238,38.9325,38.8802,38.889,324162.0
2020-02-07 13:00:00,44.62,44.71,44.6,44.69,382480.0,38.8977,38.9761,38.8802,38.9587,382480.0
2020-02-07 13:30:00,44.68,44.69,44.54,44.55,662022.0,38.95,38.9587,38.8279,38.8367,662022.0
2020-02-07 14:00:00,44.55,44.65,44.52,44.64,850062.0,38.8367,38.9238,38.8105,38.9151,850062.0
2020-02-07 14:30:00,44.64,44.78,44.63,44.76,736273.0,38.9151,39.0372,38.9064,39.0197,736273.0
2020-02-07 15:00:00,44.77,44.8,44.71,44.78,666368.0,39.0284,39.0546,38.9761,39.0372,666368.0
2020-02-07 15:30:00,44.78,44.85,44.72,44.74,1573860.0,39.0372,39.0982,38.9849,39.0023,1573860.0
2020-02-10 09:30:00,44.62,44.74,44.45,44.51,949618.0,38.8977,39.0023,38.7495,38.8018,949618.0
2020-02-10 10:00:00,44.51,44.59,44.35,44.38,626525.0,38.8018,38.8715,38.6623,38.6885,626525.0
2020-02-10 10:30:00,44.38,44.41,44.26,44.4,612296.0,38.6885,38.7146,38.5838,38.7059,612296.0
2020-02-10 11:00:00,44.4,44.41,44.34,44.36,361485.0,38.7059,38.7146,38.6536,38.671,361485.0
2020-02-10 11:30:00,44.37,44.48,44.33,44.45,401693.0,38.6797,38.7756,38.6449,38.7495,401693.0
2020-02-10 12:00:00,44.44,44.47,44.38,44.47,280340.0,38.7408,38.7669,38.6885,38.7669,280340.0
2020-02-10 12:30:00,44.47,44.49,44.38,44.4,241153.0,38.7669,38.7843,38.6885,38.7059,241153.0
2020-02-10 13:00:00,44.41,44.46,44.39,44.45,161351.0,38.7146,38.7582,38.6972,38.7495,161351.0
2020-02-10 13:30:00,44.44,44.55,44.44,44.54,411008.0,38.7408,38.8367,38.7408,38.8279,411008.0
2020-02-10 14:00:00,44.55,44.55,44.42,44.45,256343.0,38.8367,38.8367,38.7233,38.7495,256343.0
2020-02-10 14:30:00,44.45,44.52,44.39,44.5,337824.0,38.7495,38.8105,38.6972,38.7931,337824.0
2020-02-10 15:00:00,44.51,44.6,44.5,44.52,520972.0,38.8018,38.8802,38.7931,38.8105,520972.0
2020-02-10 15:30:00,44.52,44.68,44.48,44.66,1873121.0,38.8105,38.95,38.7756,38.9325,1873121.0
2020-02-11 09:30:00,44.82,44.85,44.41,44.42,1256903.0,39.072,39.0982,38.7146,38.7233,1256903.0
2020-02-11 10:00:00,44.42,44.57,44.36,44.56,771163.0,38.7233,38.8541,38.671,38.8454,771163.0
2020-02-11 10:30:00,44.57,44.63,44.52,44.59,551265.0,38.8541,38.9064,38.8105,38.8715,551265.0
2020-02-11 11:00:00,44.59,44.6,44.45,44.51,426165.0,38.8715,38.8802,38.7495,38.8018,426165.0
2020-02-11 11:30:00,44.5,44.56,44.46,44.55,474593.0,38.7931,38.8454,38.7582,38.8367,474593.0
2020-02-11 12:00:00,44.55,44.59,44.51,44.54,334603.0,38.8367,38.8715,38.8018,38.8279,334603.0
2020-02-11 12:30:00,44.55,44.64,44.52,44.64,468140.0,38.8367,38.9151,38.8105,38.9151,468140.0
2020-02-11 13:00:00,44.64,44.78,44.63,44.77,609371.0,38.9151,39.0372,38.9064,39.0284,609371.0
2020-02-11 13:30:00,44.77,44.77,44.66,44.7,491771.0,39.0284,39.0284,38.9325,38.9674,491771.0
2020-02-11 14:00:00,44.71,44.78,44.67,44.77,542887.0,38.9761,39.0372,38.9413,39.0284,542887.0
2020-02-11 14:30:00,44.77,44.81,44.75,44.77,440656.0,39.0284,39.0633,39.011,39.0284,440656.0
2020-02-11 15:00:00,44.78,44.84,44.77,44.82,772830.0,39.0372,39.0895,39.0284,39.072,772830.0
2020-02-11 15:30:00,44.82,44.84,44.73,44.79,1418234.0,39.072,39.0895,38.9936,39.0459,1418234.0
2020-02-12 09:30:00,44.98,45.83,44.91,45.82,2961577.0,39.2115,39.9525,39.1505,39.9438,2961577.0
2020-02-12 10:00:00,45.82,45.89,45.71,45.79,1792745.0,39.9438,40.0048,39.8479,39.9176,1792745.0
2020-02-12 10:30:00,45.8,45.94,45.77,45.89,1388650.0,39.9263,40.0484,39.9002,40.0048,1388650.0
2020-02-12 11:00:00,45.89,45.99,45.82,45.87,954685.0,40.0048,40.092,39.9438,39.9874,954685.0
2020-02-12 11:30:00,45.86,45.93,45.79,45.89,1515546.0,39.9787,40.0397,39.9176,40.0048,1515546.0
2020-02-12 12:00:00,45.89,46.07,45.85,46.02,2922655.0,40.0048,40.1617,39.9699,40.1181,2922655.0
2020-02-12 12:30:00,46.02,46.04,45.92,45.96,739790.0,40.1181,40.1356,40.031,40.0658,739790.0
2020-02-12 13:00:00,45.96,46.06,45.86,45.95,796304.0,40.0658,40.153,39.9787,40.0571,796304.0
2020-02-12 13:30:00,45.95,46.14,45.94,46.04,605856.0,40.0571,40.2227,40.0484,40.1356,605856.0
2020-02-12 14:00:00,46.04,46.12,46.02,46.03,624347.0,40.1356,40.2053,40.1181,40.1268,624347.0
2020-02-12 14:30:00,46.03,46.03,45.93,45.93,790153.0,40.1268,40.1268,40.0397,40.0397,790153.0
2020-02-12 15:00:00,45.94,46.03,45.9,46.03,1239821.0,40.0484,40.1268,40.0135,40.1268,1239821.0
2020-02-12 15:30:00,46.02,46.06,45.96,46.03,2991241.0,40.1181,40.153,40.0658,40.1268,2991241.0
2020-02-13 09:30:00,45.9,46.02,45.69,45.81,1486806.0,40.0135,40.1181,39.8305,39.9351,1486806.0
2020-02-13 10:00:00,45.8,46.05,45.77,46.05,952562.0,39.9263,40.1443,39.9002,40.1443,952562.0
2020-02-13 10:30:00,46.05,46.35,46.03,46.12,2146462.0,40.1443,40.4058,40.1268,40.2053,2146462.0
2020-02-13 11:00:00,46.11,46.27,46.09,46.16,717554.0,40.1966,40.3361,40.1792,40.2402,717554.0
2020-02-13 11:30:00,46.16,46.24,46.11,46.21,733562.0,40.2402,40.3099,40.1966,40.2838,733562.0
2020-02-13 12:00:00,46.21,46.23,46.11,46.13,786671.0,40.2838,40.3012,40.1966,40.214,786671.0
2020-02-13 12:30:00,46.13,46.16,46.08,46.1,582591.0,40.214,40.2402,40.1704,40.1879,582591.0
2020-02-13 13:00:00,46.1,46.14,46.07,46.09,396277.0,40.1879,40.2227,40.1617,40.1792,396277.0
2020-02-13 13:30:00,46.09,46.19,46.06,46.09,536525.0,40.1792,40.2663,40.153,40.1792,536525.0
2020-02-13 14:00:00,46.09,46.16,46.07,46.12,542508.0,40.1792,40.2402,40.1617,40.2053,542508.0
2020-02-13 14:30:00,46.12,46.19,46.1,46.19,735178.0,40.2053,40.2663,40.1879,40.2663,735178.0
2020-02-13 15:00:00,46.19,46.27,46.14,46.18,1220844.0,40.2663,40.3361,40.2227,40.2576,1220844.0
2020-02-13 15:30:00,46.18,46.19,46.0,46.06,2348776.0,40.2576,40.2663,40.1007,40.153,2348776.0
2020-02-14 09:30:00,46.08,46.18,45.95,45.99,705054.0,40.1704,40.2576,40.0571,40.092,705054.0
2020-02-14 10:00:00,45.99,46.01,45.9,46.01,506015.0,40.092,40.1094,40.0135,40.1094,506015.0
2020-02-14 10:30:00,46.0,46.01,45.79,45.82,875766.0,40.1007,40.1094,39.9176,39.9438,875766.0
2020-02-14 11:00:00,45.8,45.92,45.77,45.81,711017.0,39.9263,40.031,39.9002,39.9351,711017.0
2020-02-14 11:30:00,45.81,45.84,45.75,45.75,721637.0,39.9351,39.9612,39.8828,39.8828,721637.0
2020-02-14 12:00:00,45.76,45.88,45.75,45.84,628706.0,39.8915,39.9961,39.8828,39.9612,628706.0
2020-02-14 12:30:00,45.83,45.85,45.77,45.83,396786.0,39.9525,39.9699,39.9002,39.9525,396786.0
2020-02-14 13:00:00,45.83,45.85,45.78,45.83,318627.0,39.9525,39.9699,39.9089,39.9525,318627.0
2020-02-14 13:30:00,45.82,45.85,45.78,45.83,311575.0,39.9438,39.9699,39.9089,39.9525,311575.0
2020-02-14 14:00:00,45.83,45.95,45.82,45.94,463335.0,39.9525,40.0571,39.9438,40.0484,463335.0
2020-02-14 14:30:00,45.95,46.01,45.9,45.96,599567.0,40.0571,40.1094,40.0135,40.0658,599567.0
2020-02-14 15:00:00,45.96,46.04,45.93,46.02,825998.0,40.0658,40.1356,40.0397,40.1181,825998.0
2020-02-14 15:30:00,46.01,46.13,45.97,46.09,3126714.0,40.1094,40.214,40.0745,40.1792,3126714.0
2020-02-18 09:30:00,46.14,46.39,46.12,46.28,1251259.0,40.2227,40.4407,40.2053,40.3448,1251259.0
2020-02-18 10:00:00,46.28,46.28,46.08,46.17,688523.0,40.3448,40.3448,40.1704,40.2489,688523.0
2020-02-18 10:30:00,46.18,46.27,46.12,46.16,969724.0,40.2576,40.3361,40.2053,40.2402,969724.0
2020-02-18 11:00:00,46.17,46.18,45.88,45.91,1195568.0,40.2489,40.2576,39.9961,40.0222,1195568.0
2020-02-18 11:30:00,45.91,46.01,45.81,46.0,884594.0,40.0222,40.1094,39.9351,40.1007,884594.0
2020-02-18 12:00:00,46.0,46.08,45.99,46.05,447187.0,40.1007,40.1704,40.092,40.1443,447187.0
2020-02-18 12:30:00,46.05,46.13,46.04,46.1,340242.0,40.1443,40.214,40.1356,40.1879,340242.0
2020-02-18 13:00:00,46.11,46.22,46.1,46.16,469614.0,40.1966,40.2925,40.1879,40.2402,469614.0
2020-02-18 13:30:00,46.16,46.19,46.07,46.09,407068.0,40.2402,40.2663,40.1617,40.1792,407068.0
2020-02-18 14:00:00,46.09,46.2,46.07,46.2,564824.0,40.1792,40.275,40.1617,40.275,564824.0
2020-02-18 14:30:00,46.2,46.26,46.17,46.23,622545.0,40.275,40.3274,40.2489,40.3012,622545.0
2020-02-18 15:00:00,46.23,46.34,46.21,46.22,691300.0,40.3012,40.3971,40.2838,40.2925,691300.0
2020-02-18 15:30:00,46.22,46.25,46.11,46.16,1559856.0,40.2925,40.3186,40.1966,40.2402,1559856.0
2020-02-19 09:30:00,46.22,46.26,45.86,45.98,1215410.0,40.2925,40.3274,39.9787,40.0833,1215410.0
2020-02-19 10:00:00,45.99,46.05,45.87,45.97,1103791.0,40.092,40.1443,39.9874,40.0745,1103791.0
2020-02-19 10:30:00,45.97,46.1,45.97,46.01,739818.0,40.0745,40.1879,40.0745,40.1094,739818.0
2020-02-19 11:00:00,46.01,46.08,46.0,46.05,693856.0,40.1094,40.1704,40.1007,40.1443,693856.0
2020-02-19 11:30:00,46.05,46.08,46.01,46.03,887449.0,40.1443,40.1704,40.1094,40.1268,887449.0
2020-02-19 12:00:00,46.04,46.04,45.99,46.0,628284.0,40.1356,40.1356,40.092,40.1007,628284.0
2020-02-19 12:30:00,46.01,46.03,45.95,46.02,595101.0,40.1094,40.1268,40.0571,40.1181,595101.0
2020-02-19 13:00:00,46.02,46.04,45.93,46.0,491756.0,40.1181,40.1356,40.0397,40.1007,491756.0
2020-02-19 13:30:00,46.0,46.15,45.98,46.15,466972.0,40.1007,40.2315,40.0833,40.2315,466972.0
2020-02-19 14:00:00,46.15,46.16,46.01,46.04,984942.0,40.2315,40.2402,40.1094,40.1356,984942.0
2020-02-19 14:30:00,46.04,46.09,45.96,45.98,1171529.0,40.1356,40.1792,40.0658,40.0833,1171529.0
2020-02-19 15:00:00,45.98,46.06,45.94,46.04,834092.0,40.0833,40.153,40.0484,40.1356,834092.0
2020-02-19 15:30:00,46.04,46.05,45.93,45.98,1916534.0,40.1356,40.1443,40.0397,40.0833,1916534.0
2020-02-20 09:30:00,45.83,46.01,45.79,45.86,1129828.0,39.9525,40.1094,39.9176,39.9787,1129828.0
2020-02-20 10:00:00,45.85,46.07,45.84,45.98,437976.0,39.9699,40.1617,39.9612,40.0833,437976.0
2020-02-20 10:30:00,45.98,46.01,45.85,45.86,490337.0,40.0833,40.1094,39.9699,39.9787,490337.0
2020-02-20 11:00:00,45.86,45.89,45.77,45.79,512417.0,39.9787,40.0048,39.9002,39.9176,512417.0
2020-02-20 11:30:00,45.78,45.81,45.51,45.65,904193.0,39.9089,39.9351,39.6735,39.7956,904193.0
2020-02-20 12:00:00,45.65,45.66,45.5,45.59,761710.0,39.7956,39.8043,39.6648,39.7433,761710.0
2020-02-20 12:30:00,45.59,45.67,45.52,45.6,478016.0,39.7433,39.813,39.6823,39.752,478016.0
2020-02-20 13:00:00,45.61,45.73,45.57,45.69,398875.0,39.7607,39.8653,39.7258,39.8305,398875.0
2020-02-20 13:30:00,45.69,45.73,45.58,45.61,349827.0,39.8305,39.8653,39.7346,39.7607,349827.0
2020-02-20 14:00:00,45.6,45.71,45.6,45.69,435000.0,39.752,39.8479,39.752,39.8305,435000.0
2020-02-20 14:30:00,45.69,45.81,45.68,45.73,445103.0,39.8305,39.9351,39.8217,39.8653,445103.0
2020-02-20 15:00:00,45.73,45.79,45.69,45.77,597610.0,39.8653,39.9176,39.8305,39.9002,597610.0
2020-02-20 15:30:00,45.78,46.15,45.76,46.02,2832504.0,39.9089,40.2315,39.8915,40.1181,2832504.0
2020-02-21 09:30:00,45.76,46.22,45.72,46.09,2796702.0,39.8915,40.2925,39.8566,40.1792,2796702.0
2020-02-21 10:00:00,46.09,46.32,46.05,46.15,1066420.0,40.1792,40.3797,40.1443,40.2315,1066420.0
2020-02-21 10:30:00,46.15,46.18,46.0,46.18,680968.0,40.2315,40.2576,40.1007,40.2576,680968.0
2020-02-21 11:00:00,46.18,46.2,46.07,46.16,1230744.0,40.2576,40.275,40.1617,40.2402,1230744.0
2020-02-21 11:30:00,46.16,46.38,46.15,46.32,1055073.0,40.2402,40.432,40.2315,40.3797,1055073.0
2020-02-21 12:00:00,46.33,46.42,46.32,46.37,607370.0,40.3884,40.4668,40.3797,40.4232,607370.0
2020-02-21 12:30:00,46.37,46.38,46.16,46.19,650398.0,40.4232,40.432,40.2402,40.2663,650398.0
2020-02-21 13:00:00,46.18,46.19,46.0,46.01,801585.0,40.2576,40.2663,40.1007,40.1094,801585.0
2020-02-21 13:30:00,46.0,46.01,45.83,45.9,1493998.0,40.1007,40.1094,39.9525,40.0135,1493998.0
2020-02-21 14:00:00,45.9,45.94,45.8,45.92,1250042.0,40.0135,40.0484,39.9263,40.031,1250042.0
2020-02-21 14:30:00,45.92,45.95,45.75,45.82,1187642.0,40.031,40.0571,39.8828,39.9438,1187642.0
2020-02-21 15:00:00,45.83,45.85,45.66,45.71,996379.0,39.9525,39.9699,39.8043,39.8479,996379.0
2020-02-21 15:30:00,45.7,45.91,45.67,45.8,2517470.0,39.8392,40.0222,39.813,39.9263,2517470.0
2020-02-24 09:30:00,45.1,46.01,44.82,45.14,3121386.0,39.3161,40.1094,39.072,39.351,3121386.0
2020-02-24 10:00:00,45.14,45.23,44.91,45.01,1242882.0,39.351,39.4294,39.1505,39.2377,1242882.0
2020-02-24 10:30:00,45.02,45.06,44.91,44.94,920814.0,39.2464,39.2812,39.1505,39.1766,920814.0
2020-02-24 11:00:00,44.93,44.99,44.84,44.87,1020884.0,39.1679,39.2202,39.0895,39.1156,1020884.0
2020-02-24 11:30:00,44.87,44.89,44.64,44.69,1034222.0,39.1156,39.133,38.9151,38.9587,1034222.0
2020-02-24 12:00:00,44.68,44.7,44.52,44.63,992494.0,38.95,38.9674,38.8105,38.9064,992494.0
2020-02-24 12:30:00,44.62,44.8,44.6,44.63,653990.0,38.8977,39.0546,38.8802,38.9064,653990.0
2020-02-24 13:00:00,44.63,44.68,44.47,44.68,658740.0,38.9064,38.95,38.7669,38.95,658740.0
2020-02-24 13:30:00,44.67,44.87,44.64,44.86,876484.0,38.9413,39.1156,38.9151,39.1069,876484.0
2020-02-24 14:00:00,44.86,44.97,44.76,44.93,883777.0,39.1069,39.2028,39.0197,39.1679,883777.0
2020-02-24 14:30:00,44.94,44.98,44.87,44.93,1022862.0,39.1766,39.2115,39.1156,39.1679,1022862.0
2020-02-24 15:00:00,44.94,44.98,44.81,44.81,1111688.0,39.1766,39.2115,39.0633,39.0633,1111688.0
2020-02-24 15:30:00,44.82,44.86,44.57,44.6,3285919.0,39.072,39.1069,38.8541,38.8802,3285919.0
2020-02-25 09:30:00,44.7,44.89,44.4,44.47,1137406.0,38.9674,39.133,38.7059,38.7669,1137406.0
2020-02-25 10:00:00,44.47,44.58,44.19,44.22,1067554.0,38.7669,38.8628,38.5228,38.549,1067554.0
2020-02-25 10:30:00,44.23,44.47,44.11,44.31,991638.0,38.5577,38.7669,38.4531,38.6274,991638.0
2020-02-25 11:00:00,44.31,44.39,44.17,44.29,1133199.0,38.6274,38.6972,38.5054,38.61,1133199.0
2020-02-25 11:30:00,44.3,44.32,44.15,44.23,613655.0,38.6187,38.6361,38.488,38.5577,613655.0
2020-02-25 12:00:00,44.23,44.32,43.93,43.95,905861.0,38.5577,38.6361,38.2962,38.3136,905861.0
2020-02-25 12:30:00,43.95,44.09,43.84,43.87,711510.0,38.3136,38.4356,38.2177,38.2439,711510.0
2020-02-25 13:00:00,43.86,44.02,43.78,43.84,1006373.0,38.2351,38.3746,38.1654,38.2177,1006373.0
2020-02-25 13:30:00,43.84,43.84,43.59,43.59,836657.0,38.2177,38.2177,37.9998,37.9998,836657.0
2020-02-25 14:00:00,43.59,43.62,43.26,43.28,1186122.0,37.9998,38.0259,37.7121,37.7295,1186122.0
2020-02-25 14:30:00,43.29,43.48,43.16,43.43,1757004.0,37.7382,37.9039,37.6249,37.8603,1757004.0
2020-02-25 15:00:00,43.43,43.65,43.16,43.29,1846515.0,37.8603,38.0521,37.6249,37.7382,1846515.0
2020-02-25 15:30:00,43.29,43.4,43.02,43.17,4001400.0,37.7382,37.8341,37.5029,37.6336,4001400.0
2020-02-26 09:30:00,44.07,44.18,43.21,43.34,2598609.0,38.4182,38.5141,37.6685,37.7818,2598609.0
2020-02-26 10:00:00,43.33,43.49,43.1,43.38,2063021.0,37.7731,37.9126,37.5726,37.8167,2063021.0
2020-02-26 10:30:00,43.38,43.46,43.14,43.14,2167964.0,37.8167,37.8864,37.6075,37.6075,2167964.0
2020-02-26 11:00:00,43.15,43.15,42.89,43.11,1589639.0,37.6162,37.6162,37.3895,37.5813,1589639.0
2020-02-26 11:30:00,43.1,43.12,42.91,42.93,1540596.0,37.5726,37.59,37.407,37.4244,1540596.0
2020-02-26 12:00:00,42.93,42.98,42.64,42.91,1954996.0,37.4244,37.468,37.1716,37.407,1954996.0
2020-02-26 12:30:00,42.92,43.01,42.74,42.8,740893.0,37.4157,37.4942,37.2588,37.3111,740893.0
2020-02-26 13:00:00,42.81,42.88,42.63,42.76,706127.0,37.3198,37.3808,37.1629,37.2762,706127.0
2020-02-26 13:30:00,42.75,42.76,42.22,42.25,1536282.0,37.2675,37.2762,36.8055,36.8316,1536282.0
2020-02-26 14:00:00,42.25,42.47,42.19,42.37,1002631.0,36.8316,37.0234,36.7793,36.9362,1002631.0
2020-02-26 14:30:00,42.37,42.43,42.22,42.23,1002400.0,36.9362,36.9885,36.8055,36.8142,1002400.0
2020-02-26 15:00:00,42.24,42.57,42.24,42.38,1525087.0,36.8229,37.1106,36.8229,36.9449,1525087.0
2020-02-26 15:30:00,42.38,42.5,42.2,42.21,4521416.0,36.9449,37.0496,36.788,36.7967,4521416.0
2020-02-27 09:30:00,41.86,41.95,41.33,41.55,2865318.0,36.4916,36.5701,36.0296,36.2214,2865318.0
2020-02-27 10:00:00,41.55,41.73,41.34,41.5,1660131.0,36.2214,36.3783,36.0383,36.1778,1660131.0
2020-02-27 10:30:00,41.5,41.92,41.21,41.91,1911689.0,36.1778,36.5439,35.925,36.5352,1911689.0
2020-02-27 11:00:00,41.91,42.06,41.85,41.91,2170191.0,36.5352,36.666,36.4829,36.5352,2170191.0
2020-02-27 11:30:00,41.9,42.17,41.71,42.14,1575328.0,36.5265,36.7619,36.3609,36.7357,1575328.0
2020-02-27 12:00:00,42.13,42.52,42.09,42.47,1653983.0,36.727,37.067,36.6921,37.0234,1653983.0
2020-02-27 12:30:00,42.46,42.6,42.43,42.5,1395795.0,37.0147,37.1367,36.9885,37.0496,1395795.0
2020-02-27 13:00:00,42.5,42.58,42.34,42.36,1277990.0,37.0496,37.1193,36.9101,36.9275,1277990.0
2020-02-27 13:30:00,42.35,42.47,41.98,42.04,2310544.0,36.9188,37.0234,36.5962,36.6486,2310544.0
2020-02-27 14:00:00,42.03,42.16,41.86,42.11,1779777.0,36.6398,36.7532,36.4916,36.7096,1779777.0
2020-02-27 14:30:00,42.11,42.11,41.81,41.84,1150673.0,36.7096,36.7096,36.448,36.4742,1150673.0
2020-02-27 15:00:00,41.84,42.03,41.7,41.71,1841509.0,36.4742,36.6398,36.3522,36.3609,1841509.0
2020-02-27 15:30:00,41.7,41.75,40.99,40.99,6721674.0,36.3522,36.3957,35.7332,35.7332,6721674.0
2020-02-28 09:30:00,40.07,40.64,39.63,39.73,5495441.0,34.9312,35.4281,34.5476,34.6348,5495441.0
2020-02-28 10:00:00,39.71,39.91,39.0,39.04,6609145.0,34.6174,34.7917,33.9984,34.0333,6609145.0
2020-02-28 10:30:00,39.04,39.64,38.97,39.34,3957190.0,34.0333,34.5563,33.9723,34.2948,3957190.0
2020-02-28 11:00:00,39.34,39.46,39.09,39.42,3476605.0,34.2948,34.3994,34.0769,34.3646,3476605.0
2020-02-28 11:30:00,39.43,40.1,39.22,39.42,4345072.0,34.3733,34.9573,34.1902,34.3646,4345072.0
2020-02-28 12:00:00,39.4,39.43,39.07,39.3,2555672.0,34.3471,34.3733,34.0594,34.2599,2555672.0
2020-02-28 12:30:00,39.31,39.54,39.24,39.36,3567372.0,34.2687,34.4692,34.2076,34.3122,3567372.0
2020-02-28 13:00:00,39.36,39.87,39.29,39.68,2541991.0,34.3122,34.7568,34.2512,34.5912,2541991.0
2020-02-28 13:30:00,39.67,39.67,39.25,39.66,2440308.0,34.5825,34.5825,34.2164,34.5738,2440308.0
2020-02-28 14:00:00,39.65,39.7,39.3,39.66,3207904.0,34.5651,34.6086,34.2599,34.5738,3207904.0
2020-02-28 14:30:00,39.67,40.23,39.6,39.95,3548661.0,34.5825,35.0707,34.5215,34.8266,3548661.0
2020-02-28 15:00:00,39.95,40.1,39.53,39.53,2840406.0,34.8266,34.9573,34.4604,34.4604,2840406.0
2020-02-28 15:30:00,39.52,40.98,39.44,40.5,7062884.0,34.4517,35.7245,34.382,35.306,7062884.0
2020-03-02 09:30:00,40.34,40.37,39.4,40.07,3398360.0,35.1666,35.1927,34.3471,34.9312,3398360.0
2020-03-02 10:00:00,40.07,40.17,39.83,40.11,1995332.0,34.9312,35.0184,34.722,34.9661,1995332.0
2020-03-02 10:30:00,40.11,40.54,40.01,40.35,1712779.0,34.9661,35.3409,34.8789,35.1753,1712779.0
2020-03-02 11:00:00,40.35,40.87,40.22,40.8,1866970.0,35.1753,35.6286,35.062,35.5676,1866970.0
2020-03-02 11:30:00,40.81,41.25,40.64,41.24,1990888.0,35.5763,35.9599,35.4281,35.9511,1990888.0
2020-03-02 12:00:00,41.24,41.27,41.1,41.24,2134295.0,35.9511,35.9773,35.8291,35.9511,2134295.0
2020-03-02 12:30:00,41.23,41.62,41.23,41.59,1925178.0,35.9424,36.2824,35.9424,36.2563,1925178.0
2020-03-02 13:00:00,41.59,41.65,41.34,41.4,1365079.0,36.2563,36.3086,36.0383,36.0906,1365079.0
2020-03-02 13:30:00,41.4,41.62,41.32,41.61,1329263.0,36.0906,36.2824,36.0209,36.2737,1329263.0
2020-03-02 14:00:00,41.6,41.71,41.46,41.55,1791111.0,36.265,36.3609,36.1429,36.2214,1791111.0
2020-03-02 14:30:00,41.55,41.58,41.19,41.32,2326315.0,36.2214,36.2475,35.9076,36.0209,2326315.0
2020-03-02 15:00:00,41.32,41.68,41.29,41.65,2042773.0,36.0209,36.3347,35.9947,36.3086,2042773.0
2020-03-02 15:30:00,41.65,42.53,41.64,42.53,6145335.0,36.3086,37.0757,36.2998,37.0757,6145335.0
2020-03-03 09:30:00,42.05,42.52,41.85,42.36,3711487.0,36.6573,37.067,36.4829,36.9275,3711487.0
2020-03-03 10:00:00,42.36,43.45,42.12,42.66,4022461.0,36.9275,37.8777,36.7183,37.189,4022461.0
2020-03-03 10:30:00,42.64,43.04,42.49,42.82,2074577.0,37.1716,37.5203,37.0408,37.3285,2074577.0
2020-03-03 11:00:00,42.8,42.84,41.95,42.11,3240433.0,37.3111,37.346,36.5701,36.7096,3240433.0
2020-03-03 11:30:00,42.11,42.76,42.08,42.68,2832567.0,36.7096,37.2762,36.6834,37.2065,2832567.0
2020-03-03 12:00:00,42.67,42.78,42.23,42.33,2357299.0,37.1978,37.2936,36.8142,36.9014,2357299.0
2020-03-03 12:30:00,42.33,42.48,42.27,42.34,1778417.0,36.9014,37.0321,36.8491,36.9101,1778417.0
2020-03-03 13:00:00,42.33,42.33,41.84,41.98,1483384.0,36.9014,36.9014,36.4742,36.5962,1483384.0
2020-03-03 13:30:00,41.97,42.06,41.61,41.63,1441112.0,36.5875,36.666,36.2737,36.2911,1441112.0
2020-03-03 14:00:00,41.64,41.74,41.1,41.52,3159511.0,36.2998,36.387,35.8291,36.1952,3159511.0
2020-03-03 14:30:00,41.52,41.73,41.27,41.65,1784414.0,36.1952,36.3783,35.9773,36.3086,1784414.0
2020-03-03 15:00:00,41.65,42.05,41.58,42.04,1947570.0,36.3086,36.6573,36.2475,36.6486,1947570.0
2020-03-03 15:30:00,42.03,42.03,41.22,41.42,6127045.0,36.6398,36.6398,35.9337,36.1081,6127045.0
2020-03-04 09:30:00,41.94,42.11,41.5,41.59,2100293.0,36.5614,36.7096,36.1778,36.2563,2100293.0
2020-03-04 10:00:00,41.61,42.03,41.5,41.94,1707498.0,36.2737,36.6398,36.1778,36.5614,1707498.0
2020-03-04 10:30:00,41.95,41.97,41.6,41.7,1054238.0,36.5701,36.5875,36.265,36.3522,1054238.0
2020-03-04 11:00:00,41.7,41.95,41.64,41.95,1498295.0,36.3522,36.5701,36.2998,36.5701,1498295.0
2020-03-04 11:30:00,41.96,42.0,41.68,41.8,1401703.0,36.5788,36.6137,36.3347,36.4393,1401703.0
2020-03-04 12:00:00,41.8,42.0,41.8,41.91,1527624.0,36.4393,36.6137,36.4393,36.5352,1527624.0
2020-03-04 12:30:00,41.9,42.01,41.8,41.98,636347.0,36.5265,36.6224,36.4393,36.5962,636347.0
2020-03-04 13:00:00,41.98,42.25,41.97,42.21,732695.0,36.5962,36.8316,36.5875,36.7967,732695.0
2020-03-04 13:30:00,42.21,42.29,42.06,42.1,763333.0,36.7967,36.8665,36.666,36.7009,763333.0
2020-03-04 14:00:00,42.11,42.23,42.04,42.19,757254.0,36.7096,36.8142,36.6486,36.7793,757254.0
2020-03-04 14:30:00,42.2,42.25,41.93,41.99,1117562.0,36.788,36.8316,36.5527,36.605,1117562.0
2020-03-04 15:00:00,41.98,42.26,41.94,42.26,1309555.0,36.5962,36.8403,36.5614,36.8403,1309555.0
2020-03-04 15:30:00,42.26,42.56,42.18,42.51,4450879.0,36.8403,37.1019,36.7706,37.0583,4450879.0
2020-03-05 09:30:00,41.28,41.62,41.15,41.33,2266278.0,35.986,36.2824,35.8727,36.0296,2266278.0
2020-03-05 10:00:00,41.33,41.52,41.23,41.36,1429553.0,36.0296,36.1952,35.9424,36.0558,1429553.0
2020-03-05 10:30:00,41.36,41.54,41.29,41.48,1156181.0,36.0558,36.2127,35.9947,36.1604,1156181.0
2020-03-05 11:00:00,41.49,41.76,41.38,41.73,1552279.0,36.1691,36.4045,36.0732,36.3783,1552279.0
2020-03-05 11:30:00,41.73,41.78,41.48,41.55,790271.0,36.3783,36.4219,36.1604,36.2214,790271.0
2020-03-05 12:00:00,41.55,41.58,41.33,41.41,891117.0,36.2214,36.2475,36.0296,36.0993,891117.0
2020-03-05 12:30:00,41.4,41.51,41.1,41.19,1093429.0,36.0906,36.1865,35.8291,35.9076,1093429.0
2020-03-05 13:00:00,41.19,41.23,40.86,40.97,1112728.0,35.9076,35.9424,35.6199,35.7158,1112728.0
2020-03-05 13:30:00,40.97,41.14,40.91,41.05,843940.0,35.7158,35.864,35.6635,35.7855,843940.0
2020-03-05 14:00:00,41.05,41.05,40.71,40.72,872583.0,35.7855,35.7855,35.4891,35.4978,872583.0
2020-03-05 14:30:00,40.73,40.93,40.68,40.72,976328.0,35.5066,35.6809,35.463,35.4978,976328.0
2020-03-05 15:00:00,40.72,40.73,40.42,40.48,1775731.0,35.4978,35.5066,35.2363,35.2886,1775731.0
2020-03-05 15:30:00,40.48,40.89,40.43,40.78,4848944.0,35.2886,35.646,35.245,35.5501,4848944.0
2020-03-06 09:30:00,38.91,39.91,38.83,39.9,3526198.0,33.92,34.7917,33.8502,34.783,3526198.0
2020-03-06 10:00:00,39.9,40.33,39.89,40.29,2132737.0,34.783,35.1579,34.7743,35.123,2132737.0
2020-03-06 10:30:00,40.3,40.54,40.11,40.22,1794235.0,35.1317,35.3409,34.9661,35.062,1794235.0
2020-03-06 11:00:00,40.21,40.26,39.71,39.79,1333978.0,35.0532,35.0968,34.6174,34.6871,1333978.0
2020-03-06 11:30:00,39.79,39.95,39.68,39.86,1139728.0,34.6871,34.8266,34.5912,34.7481,1139728.0
2020-03-06 12:00:00,39.85,39.88,39.51,39.52,912395.0,34.7394,34.7656,34.443,34.4517,912395.0
2020-03-06 12:30:00,39.53,40.0,39.5,39.74,1020506.0,34.4604,34.8702,34.4343,34.6435,1020506.0
2020-03-06 13:00:00,39.73,40.14,39.73,40.08,975657.0,34.6348,34.9922,34.6348,34.9399,975657.0
2020-03-06 13:30:00,40.08,40.11,39.76,39.86,1042938.0,34.9399,34.9661,34.661,34.7481,1042938.0
2020-03-06 14:00:00,39.86,39.97,39.73,39.88,1193397.0,34.7481,34.844,34.6348,34.7656,1193397.0
2020-03-06 14:30:00,39.88,39.92,39.51,39.53,1574487.0,34.7656,34.8004,34.443,34.4604,1574487.0
2020-03-06 15:00:00,39.52,39.83,39.5,39.69,1759625.0,34.4517,34.722,34.4343,34.5999,1759625.0
2020-03-06 15:30:00,39.68,40.6,39.63,40.38,5678548.0,34.5912,35.3932,34.5476,35.2014,5678548.0
2020-03-09 09:30:00,38.17,38.46,37.15,37.84,3401014.0,33.2749,33.5277,32.3857,32.9872,3401014.0
2020-03-09 10:00:00,37.84,38.25,37.57,38.05,4947652.0,32.9872,33.3446,32.7518,33.1703,4947652.0
2020-03-09 10:30:00,38.05,38.33,37.79,38.0,3107310.0,33.1703,33.4143,32.9436,33.1267,3107310.0
2020-03-09 11:00:00,38.0,38.33,37.83,38.21,2382025.0,33.1267,33.4143,32.9785,33.3097,2382025.0
2020-03-09 11:30:00,38.21,38.8,38.1,38.66,1956281.0,33.3097,33.8241,33.2138,33.702,1956281.0
2020-03-09 12:00:00,38.65,38.89,38.43,38.45,1659568.0,33.6933,33.9025,33.5015,33.519,1659568.0
2020-03-09 12:30:00,38.45,38.61,38.36,38.5,2438094.0,33.519,33.6584,33.4405,33.5625,2438094.0
2020-03-09 13:00:00,38.5,38.71,38.44,38.48,1890034.0,33.5625,33.7456,33.5102,33.5451,1890034.0
2020-03-09 13:30:00,38.49,38.49,37.99,38.1,1757595.0,33.5538,33.5538,33.1179,33.2138,1757595.0
2020-03-09 14:00:00,38.11,38.38,37.94,38.12,2203471.0,33.2226,33.4579,33.0744,33.2313,2203471.0
2020-03-09 14:30:00,38.12,38.34,37.95,38.16,2310352.0,33.2313,33.4231,33.0831,33.2661,2310352.0
2020-03-09 15:00:00,38.17,38.48,38.04,38.36,2821691.0,33.2749,33.5451,33.1615,33.4405,2821691.0
2020-03-09 15:30:00,38.35,38.46,37.77,37.79,7034831.0,33.4318,33.5277,32.9262,32.9436,7034831.0
2020-03-10 09:30:00,38.64,38.88,37.88,38.09,4184626.0,33.6846,33.8938,33.0221,33.2051,4184626.0
2020-03-10 10:00:00,38.09,38.2,37.8,37.84,2227209.0,33.2051,33.301,32.9523,32.9872,2227209.0
2020-03-10 10:30:00,37.84,37.89,37.47,37.49,2221162.0,32.9872,33.0308,32.6646,32.6821,2221162.0
2020-03-10 11:00:00,37.5,37.72,36.88,36.88,2464824.0,32.6908,32.8826,32.1503,32.1503,2464824.0
2020-03-10 11:30:00,36.88,37.28,36.66,36.98,2908672.0,32.1503,32.499,31.9585,32.2375,2908672.0
2020-03-10 12:00:00,36.98,37.62,36.98,37.31,3154888.0,32.2375,32.7954,32.2375,32.5252,3154888.0
2020-03-10 12:30:00,37.3,37.72,37.17,37.66,2247777.0,32.5164,32.8826,32.4031,32.8303,2247777.0
2020-03-10 13:00:00,37.66,38.07,37.49,37.89,2831943.0,32.8303,33.1877,32.6821,33.0308,2831943.0
2020-03-10 13:30:00,37.89,38.06,37.36,37.41,2535881.0,33.0308,33.179,32.5687,32.6123,2535881.0
2020-03-10 14:00:00,37.41,37.67,37.22,37.54,2097752.0,32.6123,32.839,32.4467,32.7257,2097752.0
2020-03-10 14:30:00,37.54,38.33,37.47,38.12,2911909.0,32.7257,33.4143,32.6646,33.2313,2911909.0
2020-03-10 15:00:00,38.12,38.82,38.1,38.55,3454047.0,33.2313,33.8415,33.2138,33.6061,3454047.0
2020-03-10 15:30:00,38.54,39.15,38.49,39.13,7881654.0,33.5974,34.1292,33.5538,34.1117,7881654.0
2020-03-11 09:30:00,37.77,38.05,37.51,37.99,2917218.0,32.9262,33.1703,32.6995,33.1179,2917218.0
2020-03-11 10:00:00,37.98,38.49,37.86,38.06,2925365.0,33.1092,33.5538,33.0046,33.179,2925365.0
2020-03-11 10:30:00,38.06,38.17,37.87,38.14,1741378.0,33.179,33.2749,33.0133,33.2487,1741378.0
2020-03-11 11:00:00,38.14,38.24,37.88,38.06,1663526.0,33.2487,33.3359,33.0221,33.179,1663526.0
2020-03-11 11:30:00,38.06,38.2,37.94,38.01,1404294.0,33.179,33.301,33.0744,33.1354,1404294.0
2020-03-11 12:00:00,38.01,38.35,37.88,38.14,1653526.0,33.1354,33.4318,33.0221,33.2487,1653526.0
2020-03-11 12:30:00,38.14,38.18,37.81,38.05,1566408.0,33.2487,33.2836,32.961,33.1703,1566408.0
2020-03-11 13:00:00,38.05,38.18,37.78,38.11,1602435.0,33.1703,33.2836,32.9349,33.2226,1602435.0
2020-03-11 13:30:00,38.12,38.19,37.91,38.05,1487484.0,33.2313,33.2923,33.0482,33.1703,1487484.0
2020-03-11 14:00:00,38.05,38.12,37.7,37.77,1772936.0,33.1703,33.2313,32.8651,32.9262,1772936.0
2020-03-11 14:30:00,37.77,38.1,37.7,37.91,2157278.0,32.9262,33.2138,32.8651,33.0482,2157278.0
2020-03-11 15:00:00,37.91,37.97,37.38,37.65,2923123.0,33.0482,33.1005,32.5862,32.8215,2923123.0
2020-03-11 15:30:00,37.65,38.25,37.6,37.91,5794191.0,32.8215,33.3446,32.778,33.0482,5794191.0
2020-03-12 09:30:00,35.58,37.22,34.9,36.91,3690506.0,31.017,32.4467,30.4242,32.1765,3690506.0
2020-03-12 10:00:00,36.91,36.93,35.72,36.64,5020052.0,32.1765,32.1939,31.1391,31.9411,5020052.0
2020-03-12 10:30:00,36.63,37.85,36.48,37.18,5220505.0,31.9324,32.9959,31.8016,32.4118,5220505.0
2020-03-12 11:00:00,37.19,37.2,36.41,36.7,2746682.0,32.4205,32.4293,31.7406,31.9934,2746682.0
2020-03-12 11:30:00,36.69,36.82,35.75,36.0,3576303.0,31.9847,32.098,31.1652,31.3832,3576303.0
2020-03-12 12:00:00,35.99,36.09,35.54,35.63,3636067.0,31.3744,31.4616,30.9821,31.0606,3636067.0
2020-03-12 12:30:00,35.63,37.31,35.17,36.77,4286836.0,31.0606,32.5252,30.6596,32.0544,4286836.0
2020-03-12 13:00:00,36.77,37.72,36.23,36.43,3051190.0,32.0544,32.8826,31.5837,31.758,3051190.0
2020-03-12 13:30:00,36.42,36.57,35.86,36.4,3182718.0,31.7493,31.8801,31.2611,31.7319,3182718.0
2020-03-12 14:00:00,36.38,36.59,35.75,35.96,2753249.0,31.7144,31.8975,31.1652,31.3483,2753249.0
2020-03-12 14:30:00,35.94,36.22,35.63,35.68,2479497.0,31.3308,31.5749,31.0606,31.1042,2479497.0
2020-03-12 15:00:00,35.68,35.97,35.11,35.25,4000744.0,31.1042,31.357,30.6073,30.7293,4000744.0
2020-03-12 15:30:00,35.24,36.13,34.44,34.86,9213917.0,30.7206,31.4965,30.0232,30.3894,9213917.0
2020-03-13 09:30:00,36.37,37.34,35.13,35.43,5547297.0,31.7057,32.5513,30.6247,30.8863,5547297.0
2020-03-13 10:00:00,35.42,36.52,35.09,36.05,3575102.0,30.8775,31.8365,30.5899,31.4267,3575102.0
2020-03-13 10:30:00,36.06,36.18,35.24,35.44,2891471.0,31.4355,31.5401,30.7206,30.895,2891471.0
2020-03-13 11:00:00,35.44,35.59,34.74,34.74,3187256.0,30.895,31.0257,30.2847,30.2847,3187256.0
2020-03-13 11:30:00,34.75,35.38,34.48,35.07,2622659.0,30.2935,30.8427,30.0581,30.5724,2622659.0
2020-03-13 12:00:00,35.07,35.17,34.68,35.03,2734284.0,30.5724,30.6596,30.2324,30.5376,2734284.0
2020-03-13 12:30:00,35.02,35.66,35.0,35.31,2740419.0,30.5288,31.0868,30.5114,30.7816,2740419.0
2020-03-13 13:00:00,35.31,36.21,35.08,36.16,2584633.0,30.7816,31.5662,30.5811,31.5226,2584633.0
2020-03-13 13:30:00,36.15,37.16,35.96,37.06,3456676.0,31.5139,32.3944,31.3483,32.3072,3456676.0
2020-03-13 14:00:00,37.05,37.25,36.63,36.71,4231049.0,32.2985,32.4728,31.9324,32.0021,4231049.0
2020-03-13 14:30:00,36.71,37.37,36.45,37.34,4497614.0,32.0021,32.5775,31.7754,32.5513,4497614.0
2020-03-13 15:00:00,37.34,37.71,37.21,37.56,4595686.0,32.5513,32.8739,32.438,32.7431,4595686.0
2020-03-13 15:30:00,37.55,39.72,37.16,39.37,11185921.0,32.7344,34.6261,32.3944,34.321,11185921.0
2020-03-16 09:30:00,34.8,36.92,34.5,36.34,2998598.0,30.337,32.1852,30.0755,31.6796,2998598.0
2020-03-16 10:00:00,36.31,36.82,35.33,36.51,3108899.0,31.6534,32.098,30.7991,31.8277,3108899.0
2020-03-16 10:30:00,36.51,37.46,36.49,36.91,2271755.0,31.8277,32.6559,31.8103,32.1765,2271755.0
2020-03-16 11:00:00,36.9,38.8,36.8,38.71,2481707.0,32.1677,33.8241,32.0806,33.7456,2481707.0
2020-03-16 11:30:00,38.71,38.99,37.44,37.79,2370974.0,33.7456,33.9897,32.6385,32.9436,2370974.0
2020-03-16 12:00:00,37.79,37.85,37.24,37.34,1492431.0,32.9436,32.9959,32.4641,32.5513,1492431.0
2020-03-16 12:30:00,37.34,37.63,36.97,37.1,1152835.0,32.5513,32.8041,32.2288,32.3421,1152835.0
2020-03-16 13:00:00,37.1,38.21,37.06,37.98,1260369.0,32.3421,33.3097,32.3072,33.1092,1260369.0
2020-03-16 13:30:00,37.97,38.01,37.12,37.15,1772752.0,33.1005,33.1354,32.3595,32.3857,1772752.0
2020-03-16 14:00:00,37.15,37.33,36.77,37.07,1645740.0,32.3857,32.5426,32.0544,32.3159,1645740.0
2020-03-16 14:30:00,37.07,37.91,36.94,37.41,1988068.0,32.3159,33.0482,32.2026,32.6123,1988068.0
2020-03-16 15:00:00,37.42,37.73,36.74,36.79,2824713.0,32.621,32.8913,32.0283,32.0718,2824713.0
2020-03-16 15:30:00,36.78,37.19,36.01,36.02,6882888.0,32.0631,32.4205,31.3919,31.4006,6882888.0
2020-03-17 09:30:00,36.6,37.77,36.26,36.36,3662675.0,31.9062,32.9262,31.6098,31.697,3662675.0
2020-03-17 10:00:00,36.36,36.98,36.21,36.97,2516064.0,31.697,32.2375,31.5662,32.2288,2516064.0
2020-03-17 10:30:00,36.97,37.24,36.61,36.91,2252464.0,32.2288,32.4641,31.9149,32.1765,2252464.0
2020-03-17 11:00:00,36.91,37.52,36.67,36.95,2020542.0,32.1765,32.7082,31.9672,32.2113,2020542.0
2020-03-17 11:30:00,36.95,37.34,36.44,37.08,1698946.0,32.2113,32.5513,31.7667,32.3246,1698946.0
2020-03-17 12:00:00,37.07,37.93,36.92,37.3,1831723.0,32.3159,33.0656,32.1852,32.5164,1831723.0
2020-03-17 12:30:00,37.31,37.59,37.22,37.44,1461441.0,32.5252,32.7692,32.4467,32.6385,1461441.0
2020-03-17 13:00:00,37.45,37.66,36.74,37.05,1469064.0,32.6472,32.8303,32.0283,32.2985,1469064.0
2020-03-17 13:30:00,37.06,38.25,37.04,38.19,1420769.0,32.3072,33.3446,32.2898,33.2923,1420769.0
2020-03-17 14:00:00,38.19,38.3,37.7,38.01,1766557.0,33.2923,33.3882,32.8651,33.1354,1766557.0
2020-03-17 14:30:00,38.02,38.35,36.83,37.45,1743434.0,33.1441,33.4318,32.1067,32.6472,1743434.0
2020-03-17 15:00:00,37.44,37.5,36.72,36.79,2696981.0,32.6385,32.6908,32.0108,32.0718,2696981.0
2020-03-17 15:30:00,36.79,38.31,36.75,38.18,5480767.0,32.0718,33.3969,32.037,33.2836,5480767.0
2020-03-18 09:30:00,36.21,36.75,35.4,36.06,3327877.0,31.5662,32.037,30.8601,31.4355,3327877.0
2020-03-18 10:00:00,36.03,36.15,35.09,35.23,3119040.0,31.4093,31.5139,30.5899,30.7119,3119040.0
2020-03-18 10:30:00,35.24,35.57,35.02,35.09,2448943.0,30.7206,31.0083,30.5288,30.5899,2448943.0
2020-03-18 11:00:00,35.08,35.44,34.79,35.01,2571607.0,30.5811,30.895,30.3283,30.5201,2571607.0
2020-03-18 11:30:00,35.0,35.73,34.74,35.61,2390154.0,30.5114,31.1478,30.2847,31.0432,2390154.0
2020-03-18 12:00:00,35.61,35.69,34.8,35.13,2230743.0,31.0432,31.1129,30.337,30.6247,2230743.0
2020-03-18 12:30:00,35.13,35.43,34.86,34.87,2106023.0,30.6247,30.8863,30.3894,30.3981,2106023.0
2020-03-18 13:00:00,34.52,34.99,34.14,34.27,1591167.0,30.093,30.5027,29.7617,29.875,1591167.0
2020-03-18 13:30:00,34.27,34.29,33.5,33.77,2537349.0,29.875,29.8925,29.2038,29.4391,2537349.0
2020-03-18 14:00:00,33.78,33.88,33.27,33.53,2035998.0,29.4479,29.535,29.0033,29.2299,2035998.0
2020-03-18 14:30:00,33.55,34.79,33.4,34.75,2414673.0,29.2474,30.3283,29.1166,30.2935,2414673.0
2020-03-18 15:00:00,34.73,35.46,34.1,34.14,2962911.0,30.276,30.9124,29.7268,29.7617,2962911.0
2020-03-18 15:30:00,34.11,36.53,34.03,35.88,5569643.0,29.7355,31.8452,29.6658,31.2785,5569643.0
2020-03-19 09:30:00,35.86,36.75,34.6,36.64,2393636.0,31.2611,32.037,30.1627,31.9411,2393636.0
2020-03-19 10:00:00,36.64,37.49,36.19,37.41,2501983.0,31.9411,32.6821,31.5488,32.6123,2501983.0
2020-03-19 10:30:00,37.4,38.33,36.96,37.89,1700237.0,32.6036,33.4143,32.22,33.0308,1700237.0
2020-03-19 11:00:00,37.88,39.31,37.65,39.25,2451695.0,33.0221,34.2687,32.8215,34.2164,2451695.0
2020-03-19 11:30:00,39.25,39.25,37.54,37.96,1962244.0,34.2164,34.2164,32.7257,33.0918,1962244.0
2020-03-19 12:00:00,37.95,38.1,37.05,37.24,1430518.0,33.0831,33.2138,32.2985,32.4641,1430518.0
2020-03-19 12:30:00,37.25,37.7,36.71,37.27,1888685.0,32.4728,32.8651,32.0021,32.4903,1888685.0
2020-03-19 13:00:00,37.27,37.53,36.72,36.76,1787123.0,32.4903,32.7169,32.0108,32.0457,1787123.0
2020-03-19 13:30:00,36.76,37.18,36.45,36.68,1778879.0,32.0457,32.4118,31.7754,31.9759,1778879.0
2020-03-19 14:00:00,36.68,37.34,36.36,36.9,2100712.0,31.9759,32.5513,31.697,32.1677,2100712.0
2020-03-19 14:30:00,36.91,37.68,36.41,36.47,2047043.0,32.1765,32.8477,31.7406,31.7929,2047043.0
2020-03-19 15:00:00,36.47,36.48,35.84,36.17,2945150.0,31.7929,31.8016,31.2437,31.5314,2945150.0
2020-03-19 15:30:00,36.16,36.61,35.6,35.94,3783190.0,31.5226,31.9149,31.0345,31.3308,3783190.0
2020-03-20 09:30:00,36.09,36.09,34.35,35.13,7031252.0,31.4616,31.4616,29.9448,30.6247,7031252.0
2020-03-20 10:00:00,35.12,35.49,34.9,35.21,2061543.0,30.616,30.9386,30.4242,30.6945,2061543.0
2020-03-20 10:30:00,35.22,35.62,35.18,35.5,2128097.0,30.7032,31.0519,30.6683,30.9473,2128097.0
2020-03-20 11:00:00,35.49,35.57,33.93,34.36,2332051.0,30.9386,31.0083,29.5786,29.9535,2332051.0
2020-03-20 11:30:00,34.35,34.56,34.01,34.2,2444967.0,29.9448,30.1278,29.6484,29.814,2444967.0
2020-03-20 12:00:00,34.2,34.29,33.06,33.3,2191625.0,29.814,29.8925,28.8202,29.0294,2191625.0
2020-03-20 12:30:00,33.3,34.31,33.26,34.15,1903711.0,29.0294,29.9099,28.9945,29.7704,1903711.0
2020-03-20 13:00:00,34.16,34.71,33.99,34.3,1633059.0,29.7791,30.2586,29.6309,29.9012,1633059.0
2020-03-20 13:30:00,34.29,34.51,33.93,34.41,1512073.0,29.8925,30.0842,29.5786,29.9971,1512073.0
2020-03-20 14:00:00,34.41,34.59,34.14,34.22,2224082.0,29.9971,30.154,29.7617,29.8314,2224082.0
2020-03-20 14:30:00,34.22,34.39,33.05,33.16,2214879.0,29.8314,29.9796,28.8115,28.9074,2214879.0
2020-03-20 15:00:00,33.15,33.47,32.63,33.33,3327971.0,28.8987,29.1776,28.4453,29.0556,3327971.0
2020-03-20 15:30:00,33.33,33.75,32.9,33.37,6900674.0,29.0556,29.4217,28.6807,29.0904,6900674.0
2020-03-23 09:30:00,32.89,33.26,31.7,33.09,3290859.0,28.672,28.9945,27.6346,28.8463,3290859.0
2020-03-23 10:00:00,33.08,33.49,32.61,33.29,1708257.0,28.8376,29.1951,28.4279,29.0207,1708257.0
2020-03-23 10:30:00,33.26,33.49,32.74,32.98,2181749.0,28.9945,29.1951,28.5412,28.7505,2181749.0
2020-03-23 11:00:00,32.98,33.3,32.15,32.48,1587298.0,28.7505,29.0294,28.0269,28.3146,1587298.0
2020-03-23 11:30:00,32.49,32.79,32.2,32.66,1353793.0,28.3233,28.5848,28.0705,28.4715,1353793.0
2020-03-23 12:00:00,32.65,33.4,32.49,33.06,2025662.0,28.4628,29.1166,28.3233,28.8202,2025662.0
2020-03-23 12:30:00,33.06,33.95,32.84,33.79,1914039.0,28.8202,29.5961,28.6284,29.4566,1914039.0
2020-03-23 13:00:00,33.79,34.01,33.56,33.65,2680143.0,29.4566,29.6484,29.2561,29.3345,2680143.0
2020-03-23 13:30:00,33.65,33.75,32.97,33.19,2110069.0,29.3345,29.4217,28.7417,28.9335,2110069.0
2020-03-23 14:00:00,33.2,33.45,32.68,33.28,2004603.0,28.9422,29.1602,28.4889,29.012,2004603.0
2020-03-23 14:30:00,33.29,33.58,32.94,32.97,1959592.0,29.0207,29.2735,28.7156,28.7417,1959592.0
2020-03-23 15:00:00,32.98,33.3,32.75,33.26,2638737.0,28.7505,29.0294,28.55,28.9945,2638737.0
2020-03-23 15:30:00,33.26,34.67,32.99,34.18,6255343.0,28.9945,30.2237,28.7592,29.7966,6255343.0
2020-03-24 09:30:00,35.07,35.37,33.91,33.99,4509169.0,30.5724,30.8339,29.5612,29.6309,4509169.0
2020-03-24 10:00:00,33.99,34.76,33.94,34.17,3641267.0,29.6309,30.3022,29.5873,29.7878,3641267.0
2020-03-24 10:30:00,34.16,34.29,33.52,33.89,2400952.0,29.7791,29.8925,29.2212,29.5438,2400952.0
2020-03-24 11:00:00,33.89,34.17,33.77,34.1,1907241.0,29.5438,29.7878,29.4391,29.7268,1907241.0
2020-03-24 11:30:00,34.1,34.44,33.95,34.09,2386381.0,29.7268,30.0232,29.5961,29.7181,2386381.0
2020-03-24 12:00:00,34.09,34.73,33.8,34.72,2087525.0,29.7181,30.276,29.4653,30.2673,2087525.0
2020-03-24 12:30:00,34.73,34.95,34.57,34.81,2011045.0,30.276,30.4678,30.1365,30.3458,2011045.0
2020-03-24 13:00:00,34.82,34.92,34.34,34.5,1736650.0,30.3545,30.4417,29.936,30.0755,1736650.0
2020-03-24 13:30:00,34.5,34.57,34.28,34.45,1866972.0,30.0755,30.1365,29.8837,30.0319,1866972.0
2020-03-24 14:00:00,34.46,34.59,34.36,34.41,2092758.0,30.0407,30.154,29.9535,29.9971,2092758.0
2020-03-24 14:30:00,34.4,34.69,34.23,34.66,2274288.0,29.9883,30.2412,29.8401,30.215,2274288.0
2020-03-24 15:00:00,34.66,35.08,34.62,34.98,2774717.0,30.215,30.5811,30.1801,30.494,2774717.0
2020-03-24 15:30:00,34.97,35.02,34.35,34.63,7332305.0,30.4852,30.5288,29.9448,30.1889,7332305.0
2020-03-25 09:30:00,33.81,34.56,31.78,33.39,4394394.0,29.474,30.1278,27.7044,29.1079,4394394.0
2020-03-25 10:00:00,33.39,33.82,32.76,33.0,2800883.0,29.1079,29.4827,28.5587,28.7679,2800883.0
2020-03-25 10:30:00,33.0,33.27,32.58,32.87,2354823.0,28.7679,29.0033,28.4018,28.6546,2354823.0
2020-03-25 11:00:00,32.88,33.35,32.85,33.09,3082424.0,28.6633,29.073,28.6371,28.8463,3082424.0
2020-03-25 11:30:00,33.09,33.2,32.38,32.4,2724714.0,28.8463,28.9422,28.2274,28.2448,2724714.0
2020-03-25 12:00:00,32.4,33.32,32.37,33.13,2819082.0,28.2448,29.0469,28.2187,28.8812,2819082.0
2020-03-25 12:30:00,33.13,34.28,33.08,33.5,3954981.0,28.8812,29.8837,28.8376,29.2038,3954981.0
2020-03-25 13:00:00,33.5,34.1,33.44,34.08,2786285.0,29.2038,29.7268,29.1515,29.7094,2786285.0
2020-03-25 13:30:00,34.07,34.51,33.98,34.18,2398874.0,29.7007,30.0842,29.6222,29.7966,2398874.0
2020-03-25 14:00:00,34.18,34.19,33.53,33.75,3476487.0,29.7966,29.8053,29.2299,29.4217,3476487.0
2020-03-25 14:30:00,33.75,34.29,33.71,34.16,3483591.0,29.4217,29.8925,29.3868,29.7791,3483591.0
2020-03-25 15:00:00,34.16,34.42,34.06,34.24,3376665.0,29.7791,30.0058,29.692,29.8489,3376665.0
2020-03-25 15:30:00,34.23,34.34,33.31,33.57,9109001.0,29.8401,29.936,29.0381,29.2648,9109001.0
2020-03-26 09:30:00,33.24,34.27,33.06,34.15,2435194.0,28.9771,29.875,28.8202,29.7704,2435194.0
2020-03-26 10:00:00,34.15,35.49,34.04,34.98,2750783.0,29.7704,30.9386,29.6745,30.494,2750783.0
2020-03-26 10:30:00,34.98,35.17,34.3,34.48,2604711.0,30.494,30.6596,29.9012,30.0581,2604711.0
2020-03-26 11:00:00,34.49,34.84,34.24,34.79,1676199.0,30.0668,30.3719,29.8489,30.3283,1676199.0
2020-03-26 11:30:00,34.78,35.24,34.7,35.22,2010601.0,30.3196,30.7206,30.2499,30.7032,2010601.0
2020-03-26 12:00:00,35.22,35.37,34.96,35.24,1600828.0,30.7032,30.8339,30.4765,30.7206,1600828.0
2020-03-26 12:30:00,35.25,35.31,35.0,35.21,1074985.0,30.7293,30.7816,30.5114,30.6945,1074985.0
2020-03-26 13:00:00,35.22,35.35,34.91,35.01,1573970.0,30.7032,30.8165,30.4329,30.5201,1573970.0
2020-03-26 13:30:00,35.0,35.34,34.88,35.3,1363221.0,30.5114,30.8078,30.4068,30.7729,1363221.0
2020-03-26 14:00:00,35.3,35.67,35.29,35.51,1194302.0,30.7729,31.0955,30.7642,30.956,1194302.0
2020-03-26 14:30:00,35.53,35.8,35.51,35.78,1000276.0,30.9734,31.2088,30.956,31.1914,1000276.0
2020-03-26 15:00:00,35.78,36.19,35.74,36.04,1892843.0,31.1914,31.5488,31.1565,31.418,1892843.0
2020-03-26 15:30:00,36.04,37.31,35.91,36.77,7197897.0,31.418,32.5252,31.3047,32.0544,7197897.0
2020-03-27 09:30:00,35.35,35.73,34.97,35.27,2244250.0,30.8165,31.1478,30.4852,30.7468,2244250.0
2020-03-27 10:00:00,35.26,35.4,34.98,35.1,1309442.0,30.7381,30.8601,30.494,30.5986,1309442.0
2020-03-27 10:30:00,35.11,35.31,34.88,35.07,1782755.0,30.6073,30.7816,30.4068,30.5724,1782755.0
2020-03-27 11:00:00,35.08,35.79,35.08,35.47,1017621.0,30.5811,31.2001,30.5811,30.9211,1017621.0
2020-03-27 11:30:00,35.47,35.48,35.02,35.23,1109872.0,30.9211,30.9298,30.5288,30.7119,1109872.0
2020-03-27 12:00:00,35.22,35.37,35.13,35.16,1239750.0,30.7032,30.8339,30.6247,30.6509,1239750.0
2020-03-27 12:30:00,35.16,35.48,35.14,35.44,998965.0,30.6509,30.9298,30.6334,30.895,998965.0
2020-03-27 13:00:00,35.44,35.49,35.15,35.21,1020923.0,30.895,30.9386,30.6422,30.6945,1020923.0
2020-03-27 13:30:00,35.21,35.47,35.17,35.3,1197175.0,30.6945,30.9211,30.6596,30.7729,1197175.0
2020-03-27 14:00:00,35.31,35.32,35.02,35.08,964165.0,30.7816,30.7904,30.5288,30.5811,964165.0
2020-03-27 14:30:00,35.08,35.38,34.99,35.36,1188995.0,30.5811,30.8427,30.5027,30.8252,1188995.0
2020-03-27 15:00:00,35.35,35.75,35.3,35.68,1643662.0,30.8165,31.1652,30.7729,31.1042,1643662.0
2020-03-27 15:30:00,35.68,35.72,34.41,34.55,5414274.0,31.1042,31.1391,29.9971,30.1191,5414274.0
2020-03-30 09:30:00,34.74,35.33,34.55,34.84,2566562.0,30.2847,30.7991,30.1191,30.3719,2566562.0
2020-03-30 10:00:00,34.84,35.07,34.7,34.87,1901686.0,30.3719,30.5724,30.2499,30.3981,1901686.0
2020-03-30 10:30:00,34.88,34.93,34.58,34.76,1487452.0,30.4068,30.4504,30.1453,30.3022,1487452.0
2020-03-30 11:00:00,34.75,35.27,34.71,35.0,1365853.0,30.2935,30.7468,30.2586,30.5114,1365853.0
2020-03-30 11:30:00,35.01,35.08,34.75,34.8,1461129.0,30.5201,30.5811,30.2935,30.337,1461129.0
2020-03-30 12:00:00,34.8,34.93,34.69,34.83,1174727.0,30.337,30.4504,30.2412,30.3632,1174727.0
2020-03-30 12:30:00,34.83,35.34,34.83,35.23,1426203.0,30.3632,30.8078,30.3632,30.7119,1426203.0
2020-03-30 13:00:00,35.23,35.23,34.93,35.11,591123.0,30.7119,30.7119,30.4504,30.6073,591123.0
2020-03-30 13:30:00,35.11,35.15,34.87,35.01,980547.0,30.6073,30.6422,30.3981,30.5201,980547.0
2020-03-30 14:00:00,35.02,35.16,34.88,35.04,1359204.0,30.5288,30.6509,30.4068,30.5463,1359204.0
2020-03-30 14:30:00,35.05,35.38,35.0,35.23,1584474.0,30.555,30.8427,30.5114,30.7119,1584474.0
2020-03-30 15:00:00,35.23,35.49,35.07,35.13,1575059.0,30.7119,30.9386,30.5724,30.6247,1575059.0
2020-03-30 15:30:00,35.13,35.63,35.1,35.49,4476908.0,30.6247,31.0606,30.5986,30.9386,4476908.0
2020-03-31 09:30:00,34.83,35.03,34.43,34.68,2302294.0,30.5663,30.7418,30.2153,30.4347,2302294.0
2020-03-31 10:00:00,34.68,35.61,34.68,35.54,1450746.0,30.4347,31.2508,30.4347,31.1894,1450746.0
2020-03-31 10:30:00,35.54,35.79,35.24,35.27,1473977.0,31.1894,31.4088,30.9261,30.9525,1473977.0
2020-03-31 11:00:00,35.27,35.29,35.01,35.16,1579165.0,30.9525,30.97,30.7243,30.8559,1579165.0
2020-03-31 11:30:00,35.16,35.39,35.1,35.3,1867336.0,30.8559,31.0578,30.8033,30.9788,1867336.0
2020-03-31 12:00:00,35.3,35.41,34.77,34.89,1012516.0,30.9788,31.0753,30.5137,30.619,1012516.0
2020-03-31 12:30:00,34.89,34.95,34.6,34.83,1053501.0,30.619,30.6716,30.3645,30.5663,1053501.0
2020-03-31 13:00:00,34.83,34.95,34.65,34.78,867715.0,30.5663,30.6716,30.4084,30.5225,867715.0
2020-03-31 13:30:00,34.79,34.92,34.7,34.9,814127.0,30.5312,30.6453,30.4522,30.6278,814127.0
2020-03-31 14:00:00,34.9,34.96,34.77,34.93,909973.0,30.6278,30.6804,30.5137,30.6541,909973.0
2020-03-31 14:30:00,34.92,35.04,34.79,34.86,766004.0,30.6453,30.7506,30.5312,30.5927,766004.0
2020-03-31 15:00:00,34.86,34.98,34.38,34.45,1482210.0,30.5927,30.698,30.1714,30.2328,1482210.0
2020-03-31 15:30:00,34.46,34.71,34.25,34.39,3746668.0,30.2416,30.461,30.0573,30.1802,3746668.0
2020-04-01 09:30:00,33.14,33.76,32.78,32.89,2479727.0,29.0832,29.6273,28.7673,28.8638,2479727.0
2020-04-01 10:00:00,32.9,33.31,32.82,33.09,1543838.0,28.8726,29.2324,28.8024,29.0393,1543838.0
2020-04-01 10:30:00,33.09,33.49,33.0,33.35,1357553.0,29.0393,29.3904,28.9603,29.2675,1357553.0
2020-04-01 11:00:00,33.36,33.54,33.13,33.15,923758.0,29.2763,29.4342,29.0744,29.092,923758.0
2020-04-01 11:30:00,33.15,33.31,32.89,32.92,897302.0,29.092,29.2324,28.8638,28.8901,897302.0
2020-04-01 12:00:00,32.92,32.94,32.72,32.75,912838.0,28.8901,28.9077,28.7146,28.741,912838.0
2020-04-01 12:30:00,32.75,32.93,32.55,32.61,960322.0,28.741,28.8989,28.5654,28.6181,960322.0
2020-04-01 13:00:00,32.61,32.85,32.57,32.77,696024.0,28.6181,28.8287,28.583,28.7585,696024.0
2020-04-01 13:30:00,32.76,32.79,32.55,32.71,1259652.0,28.7497,28.7761,28.5654,28.7058,1259652.0
2020-04-01 14:00:00,32.71,32.83,32.62,32.67,1301959.0,28.7058,28.8112,28.6269,28.6707,1301959.0
2020-04-01 14:30:00,32.66,32.66,32.27,32.29,1271913.0,28.662,28.662,28.3197,28.3373,1271913.0
2020-04-01 15:00:00,32.29,32.35,32.05,32.2,2221471.0,28.3373,28.3899,28.1266,28.2583,2221471.0
2020-04-01 15:30:00,32.2,32.5,32.09,32.43,4378224.0,28.2583,28.5216,28.1617,28.4601,4378224.0
2020-04-02 09:30:00,32.1,33.35,32.05,33.33,2265717.0,28.1705,29.2675,28.1266,29.25,2265717.0
2020-04-02 10:00:00,33.33,33.73,33.29,33.42,1189528.0,29.25,29.601,29.2148,29.3289,1189528.0
2020-04-02 10:30:00,33.41,34.29,33.39,34.04,1609350.0,29.3202,30.0924,29.3026,29.873,1609350.0
2020-04-02 11:00:00,34.03,34.14,33.39,33.43,1098470.0,29.8643,29.9608,29.3026,29.3377,1098470.0
2020-04-02 11:30:00,33.43,34.0,33.4,33.91,880718.0,29.3377,29.8379,29.3114,29.759,880718.0
2020-04-02 12:00:00,33.92,34.19,33.85,33.98,851223.0,29.7677,30.0047,29.7063,29.8204,851223.0
2020-04-02 12:30:00,33.98,34.21,33.92,34.09,642307.0,29.8204,30.0222,29.7677,29.9169,642307.0
2020-04-02 13:00:00,34.1,34.21,33.71,33.74,807150.0,29.9257,30.0222,29.5834,29.6098,807150.0
2020-04-02 13:30:00,33.74,34.08,33.56,34.02,974225.0,29.6098,29.9081,29.4518,29.8555,974225.0
2020-04-02 14:00:00,34.02,34.03,33.39,33.63,1194312.0,29.8555,29.8643,29.3026,29.5132,1194312.0
2020-04-02 14:30:00,33.62,33.96,33.51,33.94,917180.0,29.5045,29.8028,29.4079,29.7853,917180.0
2020-04-02 15:00:00,33.94,34.21,33.79,34.16,1234426.0,29.7853,30.0222,29.6536,29.9783,1234426.0
2020-04-02 15:30:00,34.17,34.47,33.93,34.36,3822552.0,29.9871,30.2504,29.7765,30.1539,3822552.0
2020-04-03 09:30:00,34.1,34.64,34.09,34.49,1554207.0,29.9257,30.3996,29.9169,30.268,1554207.0
2020-04-03 10:00:00,34.5,34.6,33.81,33.93,924415.0,30.2767,30.3645,29.6712,29.7765,924415.0
2020-04-03 10:30:00,33.93,33.96,33.67,33.87,745671.0,29.7765,29.8028,29.5483,29.7238,745671.0
2020-04-03 11:00:00,33.88,34.04,33.71,33.88,1153374.0,29.7326,29.873,29.5834,29.7326,1153374.0
2020-04-03 11:30:00,33.87,33.99,33.65,33.81,694647.0,29.7238,29.8292,29.5308,29.6712,694647.0
2020-04-03 12:00:00,33.81,33.89,33.64,33.75,618286.0,29.6712,29.7414,29.522,29.6185,618286.0
2020-04-03 12:30:00,33.73,34.02,33.72,33.93,710881.0,29.601,29.8555,29.5922,29.7765,710881.0
2020-04-03 13:00:00,33.93,34.07,33.74,33.77,521424.0,29.7765,29.8994,29.6098,29.6361,521424.0
2020-04-03 13:30:00,33.78,33.78,33.57,33.67,556028.0,29.6449,29.6449,29.4606,29.5483,556028.0
2020-04-03 14:00:00,33.67,33.74,33.45,33.59,834416.0,29.5483,29.6098,29.3553,29.4781,834416.0
2020-04-03 14:30:00,33.59,33.83,33.41,33.77,943503.0,29.4781,29.6887,29.3202,29.6361,943503.0
2020-04-03 15:00:00,33.77,33.86,33.55,33.66,981544.0,29.6361,29.7151,29.443,29.5396,981544.0
2020-04-03 15:30:00,33.66,34.09,33.51,33.94,3329021.0,29.5396,29.9169,29.4079,29.7853,3329021.0
2020-04-06 09:30:00,35.4,35.59,35.09,35.45,3183673.0,31.0666,31.2333,30.7945,31.1104,3183673.0
2020-04-06 10:00:00,35.45,35.9,35.38,35.65,2515388.0,31.1104,31.5053,31.049,31.286,2515388.0
2020-04-06 10:30:00,35.66,35.71,35.48,35.63,1275606.0,31.2947,31.3386,31.1368,31.2684,1275606.0
2020-04-06 11:00:00,35.63,35.77,35.52,35.75,1021333.0,31.2684,31.3913,31.1719,31.3737,1021333.0
2020-04-06 11:30:00,35.74,36.07,35.66,36.01,1260701.0,31.3649,31.6545,31.2947,31.6019,1260701.0
2020-04-06 12:00:00,36.02,36.29,35.97,36.23,860624.0,31.6107,31.8476,31.5668,31.795,860624.0
2020-04-06 12:30:00,36.23,36.29,35.99,36.2,888578.0,31.795,31.8476,31.5843,31.7686,888578.0
2020-04-06 13:00:00,36.22,36.28,36.08,36.2,1274423.0,31.7862,31.8388,31.6633,31.7686,1274423.0
2020-04-06 13:30:00,36.2,36.22,35.97,36.05,1149862.0,31.7686,31.7862,31.5668,31.637,1149862.0
2020-04-06 14:00:00,36.04,36.05,35.91,36.01,586118.0,31.6282,31.637,31.5141,31.6019,586118.0
2020-04-06 14:30:00,36.01,36.13,35.95,36.07,1055062.0,31.6019,31.7072,31.5492,31.6545,1055062.0
2020-04-06 15:00:00,36.07,36.11,35.95,36.08,1366521.0,31.6545,31.6896,31.5492,31.6633,1366521.0
2020-04-06 15:30:00,36.09,36.4,35.95,36.23,6438705.0,31.6721,31.9441,31.5492,31.795,6438705.0
2020-04-07 09:30:00,36.95,37.97,36.72,37.74,2794389.0,32.4268,33.322,32.225,33.1201,2794389.0
2020-04-07 10:00:00,37.74,37.76,37.17,37.2,1615035.0,33.1201,33.1377,32.6199,32.6462,1615035.0
2020-04-07 10:30:00,37.21,37.4,36.81,37.01,1582410.0,32.655,32.8217,32.304,32.4795,1582410.0
2020-04-07 11:00:00,37.0,37.28,36.89,37.16,1497308.0,32.4707,32.7164,32.3742,32.6111,1497308.0
2020-04-07 11:30:00,37.15,37.48,37.12,37.41,957631.0,32.6023,32.8919,32.576,32.8305,957631.0
2020-04-07 12:00:00,37.41,37.7,37.4,37.53,888285.0,32.8305,33.085,32.8217,32.9358,888285.0
2020-04-07 12:30:00,37.53,37.86,37.34,37.76,1113260.0,32.9358,33.2254,32.7691,33.1377,1113260.0
2020-04-07 13:00:00,37.76,37.82,37.22,37.41,922484.0,33.1377,33.1903,32.6638,32.8305,922484.0
2020-04-07 13:30:00,37.42,37.45,37.1,37.32,978465.0,32.8393,32.8656,32.5585,32.7515,978465.0
2020-04-07 14:00:00,37.32,37.37,37.05,37.23,943896.0,32.7515,32.7954,32.5146,32.6725,943896.0
2020-04-07 14:30:00,37.23,37.32,36.89,36.98,1281418.0,32.6725,32.7515,32.3742,32.4531,1281418.0
2020-04-07 15:00:00,36.99,37.38,36.83,36.85,1625189.0,32.4619,32.8042,32.3215,32.3391,1625189.0
2020-04-07 15:30:00,36.86,37.64,36.8,36.93,4244247.0,32.3478,33.0323,32.2952,32.4093,4244247.0
2020-04-08 09:30:00,37.23,37.56,37.0,37.03,1689199.0,32.6725,32.9621,32.4707,32.497,1689199.0
2020-04-08 10:00:00,37.04,37.27,36.75,37.24,1121127.0,32.5058,32.7076,32.2513,32.6813,1121127.0
2020-04-08 10:30:00,37.24,37.46,37.06,37.45,1311260.0,32.6813,32.8744,32.5233,32.8656,1311260.0
2020-04-08 11:00:00,37.44,37.49,37.21,37.45,774158.0,32.8568,32.9007,32.655,32.8656,774158.0
2020-04-08 11:30:00,37.46,37.7,37.42,37.45,934914.0,32.8744,33.085,32.8393,32.8656,934914.0
2020-04-08 12:00:00,37.45,37.6,37.34,37.56,731640.0,32.8656,32.9972,32.7691,32.9621,731640.0
2020-04-08 12:30:00,37.56,37.81,37.53,37.61,817698.0,32.9621,33.1815,32.9358,33.006,817698.0
2020-04-08 13:00:00,37.61,37.61,37.39,37.48,813584.0,33.006,33.006,32.813,32.8919,813584.0
2020-04-08 13:30:00,37.49,37.53,37.03,37.07,931256.0,32.9007,32.9358,32.497,32.5321,931256.0
2020-04-08 14:00:00,37.07,37.33,37.05,37.3,883183.0,32.5321,32.7603,32.5146,32.734,883183.0
2020-04-08 14:30:00,37.29,37.37,37.16,37.37,1371958.0,32.7252,32.7954,32.6111,32.7954,1371958.0
2020-04-08 15:00:00,37.36,37.65,37.31,37.63,1404286.0,32.7866,33.0411,32.7427,33.0236,1404286.0
2020-04-08 15:30:00,37.63,37.91,37.45,37.67,4240625.0,33.0236,33.2693,32.8656,33.0587,4240625.0
2020-04-09 09:30:00,37.44,38.04,37.41,37.84,1767539.0,32.8568,33.3834,32.8305,33.2079,1767539.0
2020-04-09 10:00:00,37.83,37.86,37.01,37.19,1705667.0,33.1991,33.2254,32.4795,32.6374,1705667.0
2020-04-09 10:30:00,37.2,37.29,36.8,37.2,2162551.0,32.6462,32.7252,32.2952,32.6462,2162551.0
2020-04-09 11:00:00,37.19,37.3,37.01,37.16,1169716.0,32.6374,32.734,32.4795,32.6111,1169716.0
2020-04-09 11:30:00,37.16,37.44,37.08,37.44,847311.0,32.6111,32.8568,32.5409,32.8568,847311.0
2020-04-09 12:00:00,37.44,37.79,37.39,37.64,813225.0,32.8568,33.164,32.813,33.0323,813225.0
2020-04-09 12:30:00,37.64,37.93,37.64,37.87,829404.0,33.0323,33.2868,33.0323,33.2342,829404.0
2020-04-09 13:00:00,37.88,37.91,37.66,37.86,579528.0,33.243,33.2693,33.0499,33.2254,579528.0
2020-04-09 13:30:00,37.86,37.87,37.46,37.67,793125.0,33.2254,33.2342,32.8744,33.0587,793125.0
2020-04-09 14:00:00,37.67,37.85,37.34,37.66,1140270.0,33.0587,33.2166,32.7691,33.0499,1140270.0
2020-04-09 14:30:00,37.66,37.92,37.63,37.79,1612133.0,33.0499,33.2781,33.0236,33.164,1612133.0
2020-04-09 15:00:00,37.79,37.9,37.57,37.87,1510170.0,33.164,33.2605,32.9709,33.2342,1510170.0
2020-04-09 15:30:00,37.88,38.05,37.52,38.01,4712360.0,33.243,33.3922,32.927,33.3571,4712360.0
2020-04-13 09:30:00,37.49,37.89,37.14,37.18,1723327.0,32.9007,33.2517,32.5936,32.6287,1723327.0
2020-04-13 10:00:00,37.19,37.39,36.83,36.86,977933.0,32.6374,32.813,32.3215,32.3478,977933.0
2020-04-13 10:30:00,36.87,37.05,36.65,36.89,1266973.0,32.3566,32.5146,32.1635,32.3742,1266973.0
2020-04-13 11:00:00,36.88,36.88,36.58,36.84,904271.0,32.3654,32.3654,32.1021,32.3303,904271.0
2020-04-13 11:30:00,36.83,37.06,36.77,37.01,889081.0,32.3215,32.5233,32.2688,32.4795,889081.0
2020-04-13 12:00:00,37.0,37.16,36.98,37.08,818211.0,32.4707,32.6111,32.4531,32.5409,818211.0
2020-04-13 12:30:00,37.09,37.1,36.87,36.9,995861.0,32.5497,32.5585,32.3566,32.3829,995861.0
2020-04-13 13:00:00,36.9,37.05,36.72,37.05,784848.0,32.3829,32.5146,32.225,32.5146,784848.0
2020-04-13 13:30:00,37.04,37.24,36.97,37.16,762736.0,32.5058,32.6813,32.4444,32.6111,762736.0
2020-04-13 14:00:00,37.17,37.31,37.06,37.22,657142.0,32.6199,32.7427,32.5233,32.6638,657142.0
2020-04-13 14:30:00,37.22,37.37,37.13,37.23,798015.0,32.6638,32.7954,32.5848,32.6725,798015.0
2020-04-13 15:00:00,37.23,37.28,37.0,37.25,1112589.0,32.6725,32.7164,32.4707,32.6901,1112589.0
2020-04-13 15:30:00,37.25,37.39,37.09,37.18,3406592.0,32.6901,32.813,32.5497,32.6287,3406592.0
2020-04-14 09:30:00,37.62,37.9,37.22,37.76,1512513.0,33.0148,33.2605,32.6638,33.1377,1512513.0
2020-04-14 10:00:00,37.76,37.99,37.64,37.87,892309.0,33.1377,33.3395,33.0323,33.2342,892309.0
2020-04-14 10:30:00,37.87,37.88,37.53,37.59,1074117.0,33.2342,33.243,32.9358,32.9885,1074117.0
2020-04-14 11:00:00,37.6,37.72,37.43,37.45,1206476.0,32.9972,33.1026,32.8481,32.8656,1206476.0
2020-04-14 11:30:00,37.45,37.6,37.44,37.55,931445.0,32.8656,32.9972,32.8568,32.9534,931445.0
2020-04-14 12:00:00,37.57,37.79,37.56,37.77,973705.0,32.9709,33.164,32.9621,33.1464,973705.0
2020-04-14 12:30:00,37.77,37.82,37.62,37.77,918581.0,33.1464,33.1903,33.0148,33.1464,918581.0
2020-04-14 13:00:00,37.77,37.78,37.65,37.74,620441.0,33.1464,33.1552,33.0411,33.1201,620441.0
2020-04-14 13:30:00,37.75,37.95,37.74,37.91,727486.0,33.1289,33.3044,33.1201,33.2693,727486.0
2020-04-14 14:00:00,37.92,38.12,37.89,38.02,721993.0,33.2781,33.4536,33.2517,33.3658,721993.0
2020-04-14 14:30:00,38.02,38.11,37.91,38.09,837338.0,33.3658,33.4448,33.2693,33.4273,837338.0
2020-04-14 15:00:00,38.09,38.39,38.01,38.39,1559292.0,33.4273,33.6905,33.3571,33.6905,1559292.0
2020-04-14 15:30:00,38.38,38.64,38.32,38.53,4120228.0,33.6818,33.9099,33.6291,33.8134,4120228.0
2020-04-15 09:30:00,37.71,38.05,37.38,37.39,1766609.0,33.0938,33.3922,32.8042,32.813,1766609.0
2020-04-15 10:00:00,37.38,37.54,37.17,37.2,866262.0,32.8042,32.9446,32.6199,32.6462,866262.0
2020-04-15 10:30:00,37.2,37.36,37.12,37.24,1314633.0,32.6462,32.7866,32.576,32.6813,1314633.0
2020-04-15 11:00:00,37.24,37.26,36.94,37.02,1040414.0,32.6813,32.6989,32.418,32.4882,1040414.0
2020-04-15 11:30:00,37.02,37.1,36.76,36.79,1324377.0,32.4882,32.5585,32.2601,32.2864,1324377.0
2020-04-15 12:00:00,36.78,36.96,36.75,36.95,687877.0,32.2776,32.4356,32.2513,32.4268,687877.0
2020-04-15 12:30:00,36.94,37.16,36.92,36.99,681836.0,32.418,32.6111,32.4005,32.4619,681836.0
2020-04-15 13:00:00,36.98,37.33,36.97,37.18,704266.0,32.4531,32.7603,32.4444,32.6287,704266.0
2020-04-15 13:30:00,37.18,37.18,37.04,37.07,561771.0,32.6287,32.6287,32.5058,32.5321,561771.0
2020-04-15 14:00:00,37.07,37.33,37.07,37.3,874550.0,32.5321,32.7603,32.5321,32.734,874550.0
2020-04-15 14:30:00,37.31,37.4,37.23,37.39,733224.0,32.7427,32.8217,32.6725,32.813,733224.0
2020-04-15 15:00:00,37.38,37.45,37.11,37.16,940553.0,32.8042,32.8656,32.5672,32.6111,940553.0
2020-04-15 15:30:00,37.16,37.26,37.04,37.18,2696523.0,32.6111,32.6989,32.5058,32.6287,2696523.0
2020-04-16 09:30:00,37.48,37.53,36.88,36.89,1314240.0,32.8919,32.9358,32.3654,32.3742,1314240.0
2020-04-16 10:00:00,36.89,37.07,36.66,37.06,953149.0,32.3742,32.5321,32.1723,32.5233,953149.0
2020-04-16 10:30:00,37.07,37.31,36.95,37.23,1145939.0,32.5321,32.7427,32.4268,32.6725,1145939.0
2020-04-16 11:00:00,37.23,37.47,37.16,37.38,1066353.0,32.6725,32.8832,32.6111,32.8042,1066353.0
2020-04-16 11:30:00,37.38,37.73,37.14,37.72,1006340.0,32.8042,33.1113,32.5936,33.1026,1006340.0
2020-04-16 12:00:00,37.72,37.77,37.51,37.59,1119793.0,33.1026,33.1464,32.9183,32.9885,1119793.0
2020-04-16 12:30:00,37.59,37.69,37.38,37.66,853100.0,32.9885,33.0762,32.8042,33.0499,853100.0
2020-04-16 13:00:00,37.66,37.77,37.57,37.72,807453.0,33.0499,33.1464,32.9709,33.1026,807453.0
2020-04-16 13:30:00,37.72,37.85,37.69,37.82,747496.0,33.1026,33.2166,33.0762,33.1903,747496.0
2020-04-16 14:00:00,37.81,37.93,37.71,37.82,804005.0,33.1815,33.2868,33.0938,33.1903,804005.0
2020-04-16 14:30:00,37.82,37.9,37.75,37.89,1153748.0,33.1903,33.2605,33.1289,33.2517,1153748.0
2020-04-16 15:00:00,37.89,37.91,37.74,37.9,1103471.0,33.2517,33.2693,33.1201,33.2605,1103471.0
2020-04-16 15:30:00,37.91,38.02,37.81,37.82,3502248.0,33.2693,33.3658,33.1815,33.1903,3502248.0
2020-04-17 09:30:00,38.54,38.71,38.11,38.34,3371380.0,33.8222,33.9714,33.4448,33.6467,3371380.0
2020-04-17 10:00:00,38.34,38.36,37.89,37.97,1727751.0,33.6467,33.6642,33.2517,33.322,1727751.0
2020-04-17 10:30:00,37.97,38.01,37.74,37.92,920585.0,33.322,33.3571,33.1201,33.2781,920585.0
2020-04-17 11:00:00,37.92,38.02,37.81,37.88,995607.0,33.2781,33.3658,33.1815,33.243,995607.0
2020-04-17 11:30:00,37.88,38.02,37.85,37.95,1082277.0,33.243,33.3658,33.2166,33.3044,1082277.0
2020-04-17 12:00:00,37.95,38.01,37.81,37.84,1078149.0,33.3044,33.3571,33.1815,33.2079,1078149.0
2020-04-17 12:30:00,37.84,38.1,37.83,37.94,590009.0,33.2079,33.436,33.1991,33.2956,590009.0
2020-04-17 13:00:00,37.93,37.97,37.81,37.9,807178.0,33.2868,33.322,33.1815,33.2605,807178.0
2020-04-17 13:30:00,37.91,37.95,37.77,37.84,887801.0,33.2693,33.3044,33.1464,33.2079,887801.0
2020-04-17 14:00:00,37.83,37.83,37.74,37.75,696737.0,33.1991,33.1991,33.1201,33.1289,696737.0
2020-04-17 14:30:00,37.75,37.79,37.68,37.79,1125555.0,33.1289,33.164,33.0675,33.164,1125555.0
2020-04-17 15:00:00,37.79,37.9,37.74,37.85,1503721.0,33.164,33.2605,33.1201,33.2166,1503721.0
2020-04-17 15:30:00,37.84,38.15,37.84,38.08,4442603.0,33.2079,33.4799,33.2079,33.4185,4442603.0
2020-04-20 09:30:00,37.68,37.87,37.3,37.64,1805070.0,33.0675,33.2342,32.734,33.0323,1805070.0
2020-04-20 10:00:00,37.63,37.84,37.45,37.7,718810.0,33.0236,33.2079,32.8656,33.085,718810.0
2020-04-20 10:30:00,37.69,38.02,37.61,38.0,786213.0,33.0762,33.3658,33.006,33.3483,786213.0
2020-04-20 11:00:00,37.99,38.22,37.91,37.99,828708.0,33.3395,33.5413,33.2693,33.3395,828708.0
2020-04-20 11:30:00,37.98,38.03,37.87,37.94,542344.0,33.3307,33.3746,33.2342,33.2956,542344.0
2020-04-20 12:00:00,37.95,37.96,37.63,37.64,788700.0,33.3044,33.3132,33.0236,33.0323,788700.0
2020-04-20 12:30:00,37.65,37.85,37.63,37.83,1138244.0,33.0411,33.2166,33.0236,33.1991,1138244.0
2020-04-20 13:00:00,37.84,37.88,37.44,37.49,878249.0,33.2079,33.243,32.8568,32.9007,878249.0
2020-04-20 13:30:00,37.49,37.64,37.47,37.64,588508.0,32.9007,33.0323,32.8832,33.0323,588508.0
2020-04-20 14:00:00,37.64,37.74,37.46,37.46,687648.0,33.0323,33.1201,32.8744,32.8744,687648.0
2020-04-20 14:30:00,37.47,37.59,37.23,37.26,780688.0,32.8832,32.9885,32.6725,32.6989,780688.0
2020-04-20 15:00:00,37.26,37.38,37.12,37.22,1231635.0,32.6989,32.8042,32.576,32.6638,1231635.0
2020-04-20 15:30:00,37.22,37.34,37.14,37.2,2100859.0,32.6638,32.7691,32.5936,32.6462,2100859.0
2020-04-21 09:30:00,36.79,36.8,36.11,36.63,1925714.0,32.2864,32.2952,31.6896,32.146,1925714.0
2020-04-21 10:00:00,36.64,36.66,36.24,36.31,967036.0,32.1548,32.1723,31.8037,31.8652,967036.0
2020-04-21 10:30:00,36.3,36.37,36.19,36.26,1232845.0,31.8564,31.9178,31.7598,31.8213,1232845.0
2020-04-21 11:00:00,36.26,36.26,35.79,35.8,1429507.0,31.8213,31.8213,31.4088,31.4176,1429507.0
2020-04-21 11:30:00,35.8,35.94,35.61,35.82,1651119.0,31.4176,31.5405,31.2508,31.4351,1651119.0
2020-04-21 12:00:00,35.82,35.83,35.68,35.79,1019130.0,31.4351,31.4439,31.3123,31.4088,1019130.0
2020-04-21 12:30:00,35.79,35.97,35.72,35.94,858271.0,31.4088,31.5668,31.3474,31.5405,858271.0
2020-04-21 13:00:00,35.93,36.04,35.87,35.98,686049.0,31.5317,31.6282,31.479,31.5756,686049.0
2020-04-21 13:30:00,35.98,36.05,35.84,35.87,635754.0,31.5756,31.637,31.4527,31.479,635754.0
2020-04-21 14:00:00,35.87,36.04,35.79,35.91,819788.0,31.479,31.6282,31.4088,31.5141,819788.0
2020-04-21 14:30:00,35.92,35.94,35.63,35.65,1093438.0,31.5229,31.5405,31.2684,31.286,1093438.0
2020-04-21 15:00:00,35.65,35.83,35.53,35.77,1489643.0,31.286,31.4439,31.1806,31.3913,1489643.0
2020-04-21 15:30:00,35.77,35.89,35.65,35.72,4228925.0,31.3913,31.4966,31.286,31.3474,4228925.0
2020-04-22 09:30:00,36.26,36.35,35.78,35.93,1654925.0,31.8213,31.9003,31.4,31.5317,1654925.0
2020-04-22 10:00:00,35.93,36.0,35.7,35.89,1207365.0,31.5317,31.5931,31.3298,31.4966,1207365.0
2020-04-22 10:30:00,35.89,36.16,35.84,35.88,1096027.0,31.4966,31.7335,31.4527,31.4878,1096027.0
2020-04-22 11:00:00,35.89,36.07,35.84,35.96,850296.0,31.4966,31.6545,31.4527,31.558,850296.0
2020-04-22 11:30:00,35.96,36.27,35.94,36.25,777067.0,31.558,31.8301,31.5405,31.8125,777067.0
2020-04-22 12:00:00,36.25,36.31,36.0,36.14,700046.0,31.8125,31.8652,31.5931,31.716,700046.0
2020-04-22 12:30:00,36.14,36.16,36.0,36.02,721547.0,31.716,31.7335,31.5931,31.6107,721547.0
2020-04-22 13:00:00,36.02,36.07,35.9,36.07,769044.0,31.6107,31.6545,31.5053,31.6545,769044.0
2020-04-22 13:30:00,36.07,36.1,35.91,35.94,693946.0,31.6545,31.6809,31.5141,31.5405,693946.0
2020-04-22 14:00:00,35.94,35.97,35.85,35.89,676282.0,31.5405,31.5668,31.4615,31.4966,676282.0
2020-04-22 14:30:00,35.89,35.97,35.88,35.89,1006351.0,31.4966,31.5668,31.4878,31.4966,1006351.0
2020-04-22 15:00:00,35.9,35.94,35.84,35.84,932032.0,31.5053,31.5405,31.4527,31.4527,932032.0
2020-04-22 15:30:00,35.85,35.96,35.68,35.71,4187054.0,31.4615,31.558,31.3123,31.3386,4187054.0
2020-04-23 09:30:00,35.82,36.12,35.8,36.05,1343362.0,31.4351,31.6984,31.4176,31.637,1343362.0
2020-04-23 10:00:00,36.05,36.39,35.93,36.33,1243124.0,31.637,31.9354,31.5317,31.8827,1243124.0
2020-04-23 10:30:00,36.33,36.35,36.14,36.2,1938931.0,31.8827,31.9003,31.716,31.7686,1938931.0
2020-04-23 11:00:00,36.2,36.34,36.18,36.28,700281.0,31.7686,31.8915,31.7511,31.8388,700281.0
2020-04-23 11:30:00,36.29,36.34,36.17,36.3,674743.0,31.8476,31.8915,31.7423,31.8564,674743.0
2020-04-23 12:00:00,36.3,36.52,36.28,36.46,958646.0,31.8564,32.0495,31.8388,31.9968,958646.0
2020-04-23 12:30:00,36.47,36.5,36.01,36.26,2101945.0,32.0056,32.0319,31.6019,31.8213,2101945.0
2020-04-23 13:00:00,36.25,36.48,36.14,36.23,1044992.0,31.8125,32.0143,31.716,31.795,1044992.0
2020-04-23 13:30:00,36.22,36.28,35.98,36.13,641488.0,31.7862,31.8388,31.5756,31.7072,641488.0
2020-04-23 14:00:00,36.12,36.3,36.0,36.26,900188.0,31.6984,31.8564,31.5931,31.8213,900188.0
2020-04-23 14:30:00,36.26,36.41,36.2,36.38,619110.0,31.8213,31.9529,31.7686,31.9266,619110.0
2020-04-23 15:00:00,36.39,36.4,36.08,36.14,668483.0,31.9354,31.9441,31.6633,31.716,668483.0
2020-04-23 15:30:00,36.15,36.21,36.0,36.08,3177516.0,31.7247,31.7774,31.5931,31.6633,3177516.0
2020-04-24 09:30:00,36.29,36.45,36.15,36.29,1114365.0,31.8476,31.988,31.7247,31.8476,1114365.0
2020-04-24 10:00:00,36.27,36.5,36.26,36.34,739417.0,31.8301,32.0319,31.8213,31.8915,739417.0
2020-04-24 10:30:00,36.35,36.49,36.3,36.34,475830.0,31.9003,32.0231,31.8564,31.8915,475830.0
2020-04-24 11:00:00,36.34,36.43,36.24,36.4,600166.0,31.8915,31.9705,31.8037,31.9441,600166.0
2020-04-24 11:30:00,36.39,36.54,36.37,36.52,762900.0,31.9354,32.067,31.9178,32.0495,762900.0
2020-04-24 12:00:00,36.52,36.61,36.49,36.59,674087.0,32.0495,32.1284,32.0231,32.1109,674087.0
2020-04-24 12:30:00,36.59,36.67,36.54,36.57,438033.0,32.1109,32.1811,32.067,32.0933,438033.0
2020-04-24 13:00:00,36.57,36.66,36.49,36.62,534843.0,32.0933,32.1723,32.0231,32.1372,534843.0
2020-04-24 13:30:00,36.63,37.12,36.61,37.12,2393772.0,32.146,32.576,32.1284,32.576,2393772.0
2020-04-24 14:00:00,37.12,37.17,36.98,36.99,719174.0,32.576,32.6199,32.4531,32.4619,719174.0
2020-04-24 14:30:00,37.0,37.15,36.99,37.05,574328.0,32.4707,32.6023,32.4619,32.5146,574328.0
2020-04-24 15:00:00,37.05,37.17,37.01,37.05,1333803.0,32.5146,32.6199,32.4795,32.5146,1333803.0
2020-04-24 15:30:00,37.05,37.22,36.91,37.16,4134173.0,32.5146,32.6638,32.3917,32.6111,4134173.0
2020-04-27 09:30:00,37.57,38.1,37.4,38.02,1778640.0,32.9709,33.436,32.8217,33.3658,1778640.0
2020-04-27 10:00:00,38.02,38.12,37.85,37.88,1055884.0,33.3658,33.4536,33.2166,33.243,1055884.0
2020-04-27 10:30:00,37.88,37.97,37.62,37.65,1187923.0,33.243,33.322,33.0148,33.0411,1187923.0
2020-04-27 11:00:00,37.65,37.95,37.65,37.91,888683.0,33.0411,33.3044,33.0411,33.2693,888683.0
2020-04-27 11:30:00,37.91,38.02,37.89,37.93,874166.0,33.2693,33.3658,33.2517,33.2868,874166.0
2020-04-27 12:00:00,37.93,37.97,37.82,37.87,809222.0,33.2868,33.322,33.1903,33.2342,809222.0
2020-04-27 12:30:00,37.87,37.95,37.85,37.92,773200.0,33.2342,33.3044,33.2166,33.2781,773200.0
2020-04-27 13:00:00,37.91,37.97,37.84,37.97,762656.0,33.2693,33.322,33.2079,33.322,762656.0
2020-04-27 13:30:00,37.96,38.11,37.93,38.09,956432.0,33.3132,33.4448,33.2868,33.4273,956432.0
2020-04-27 14:00:00,38.09,38.17,38.07,38.08,710990.0,33.4273,33.4975,33.4097,33.4185,710990.0
2020-04-27 14:30:00,38.08,38.27,38.07,38.14,746408.0,33.4185,33.5852,33.4097,33.4711,746408.0
2020-04-27 15:00:00,38.13,38.27,38.1,38.2,860440.0,33.4624,33.5852,33.436,33.5238,860440.0
2020-04-27 15:30:00,38.2,38.35,38.17,38.22,3273223.0,33.5238,33.6554,33.4975,33.5413,3273223.0
2020-04-28 09:30:00,38.63,39.07,38.42,38.44,1884431.0,33.9012,34.2873,33.7169,33.7344,1884431.0
2020-04-28 10:00:00,38.45,38.63,38.4,38.5,637979.0,33.7432,33.9012,33.6993,33.7871,637979.0
2020-04-28 10:30:00,38.5,38.57,37.91,37.97,974224.0,33.7871,33.8485,33.2693,33.322,974224.0
2020-04-28 11:00:00,37.98,38.3,37.96,38.28,828325.0,33.3307,33.6116,33.3132,33.594,828325.0
2020-04-28 11:30:00,38.27,38.42,38.16,38.2,438131.0,33.5852,33.7169,33.4887,33.5238,438131.0
2020-04-28 12:00:00,38.2,38.33,38.02,38.2,624374.0,33.5238,33.6379,33.3658,33.5238,624374.0
2020-04-28 12:30:00,38.2,38.33,38.15,38.3,477258.0,33.5238,33.6379,33.4799,33.6116,477258.0
2020-04-28 13:00:00,38.3,38.34,38.15,38.18,384591.0,33.6116,33.6467,33.4799,33.5062,384591.0
2020-04-28 13:30:00,38.17,38.25,38.12,38.16,539418.0,33.4975,33.5677,33.4536,33.4887,539418.0
2020-04-28 14:00:00,38.16,38.42,38.16,38.41,1207621.0,33.4887,33.7169,33.4887,33.7081,1207621.0
2020-04-28 14:30:00,38.41,38.52,38.31,38.38,897137.0,33.7081,33.8046,33.6203,33.6818,897137.0
2020-04-28 15:00:00,38.38,38.57,38.33,38.44,796673.0,33.6818,33.8485,33.6379,33.7344,796673.0
2020-04-28 15:30:00,38.43,38.46,38.02,38.08,2577891.0,33.7256,33.752,33.3658,33.4185,2577891.0
2020-04-29 09:30:00,38.82,38.99,38.48,38.79,1677224.0,34.0679,34.2171,33.7695,34.0416,1677224.0
2020-04-29 10:00:00,38.78,38.81,38.35,38.53,1032652.0,34.0328,34.0591,33.6554,33.8134,1032652.0
2020-04-29 10:30:00,38.54,38.62,38.49,38.59,867778.0,33.8222,33.8924,33.7783,33.8661,867778.0
2020-04-29 11:00:00,38.6,38.8,38.53,38.77,779463.0,33.8748,34.0503,33.8134,34.024,779463.0
2020-04-29 11:30:00,38.77,38.87,38.73,38.8,557731.0,34.024,34.1118,33.9889,34.0503,557731.0
2020-04-29 12:00:00,38.81,38.87,38.71,38.76,570950.0,34.0591,34.1118,33.9714,34.0152,570950.0
2020-04-29 12:30:00,38.76,38.94,38.74,38.87,484823.0,34.0152,34.1732,33.9977,34.1118,484823.0
2020-04-29 13:00:00,38.88,38.94,38.83,38.84,601670.0,34.1206,34.1732,34.0767,34.0855,601670.0
2020-04-29 13:30:00,38.84,38.85,38.68,38.75,546105.0,34.0855,34.0942,33.945,34.0065,546105.0
2020-04-29 14:00:00,38.78,38.98,38.63,38.98,655071.0,34.0328,34.2083,33.9012,34.2083,655071.0
2020-04-29 14:30:00,38.98,39.03,38.9,38.98,891173.0,34.2083,34.2522,34.1381,34.2083,891173.0
2020-04-29 15:00:00,38.99,39.09,38.98,39.08,1234787.0,34.2171,34.3048,34.2083,34.2961,1234787.0
2020-04-29 15:30:00,39.08,39.12,38.88,39.01,4401283.0,34.2961,34.3312,34.1206,34.2346,4401283.0
2020-04-30 09:30:00,36.84,38.04,36.01,37.72,4314364.0,32.3303,33.3834,31.6019,33.1026,4314364.0
2020-04-30 10:00:00,37.72,37.83,37.08,37.12,2325737.0,33.1026,33.1991,32.5409,32.576,2325737.0
2020-04-30 10:30:00,37.13,37.2,36.72,37.09,3116881.0,32.5848,32.6462,32.225,32.5497,3116881.0
2020-04-30 11:00:00,37.08,37.42,36.9,37.18,2415806.0,32.5409,32.8393,32.3829,32.6287,2415806.0
2020-04-30 11:30:00,37.18,37.18,36.98,37.07,1069527.0,32.6287,32.6287,32.4531,32.5321,1069527.0
2020-04-30 12:00:00,37.07,37.25,37.05,37.16,872740.0,32.5321,32.6901,32.5146,32.6111,872740.0
2020-04-30 12:30:00,37.16,37.57,37.14,37.55,1540360.0,32.6111,32.9709,32.5936,32.9534,1540360.0
2020-04-30 13:00:00,37.53,37.59,37.45,37.46,775447.0,32.9358,32.9885,32.8656,32.8744,775447.0
2020-04-30 13:30:00,37.45,37.55,37.32,37.47,748383.0,32.8656,32.9534,32.7515,32.8832,748383.0
2020-04-30 14:00:00,37.47,37.61,37.43,37.46,1060774.0,32.8832,33.006,32.8481,32.8744,1060774.0
2020-04-30 14:30:00,37.46,37.53,37.34,37.39,828761.0,32.8744,32.9358,32.7691,32.813,828761.0
2020-04-30 15:00:00,37.39,37.59,37.38,37.51,1185710.0,32.813,32.9885,32.8042,32.9183,1185710.0
2020-04-30 15:30:00,37.51,37.93,37.5,37.63,5082850.0,32.9183,33.2868,32.9095,33.0236,5082850.0
2020-05-01 09:30:00,37.14,37.51,36.92,37.38,2305906.0,32.5936,32.9183,32.4005,32.8042,2305906.0
2020-05-01 10:00:00,37.4,37.46,37.14,37.29,1552272.0,32.8217,32.8744,32.5936,32.7252,1552272.0
2020-05-01 10:30:00,37.28,37.4,37.2,37.3,798710.0,32.7164,32.8217,32.6462,32.734,798710.0
2020-05-01 11:00:00,37.3,37.31,37.13,37.2,698148.0,32.734,32.7427,32.5848,32.6462,698148.0
2020-05-01 11:30:00,37.2,37.22,37.01,37.07,777952.0,32.6462,32.6638,32.4795,32.5321,777952.0
2020-05-01 12:00:00,37.07,37.08,36.94,37.0,734179.0,32.5321,32.5409,32.418,32.4707,734179.0
2020-05-01 12:30:00,37.0,37.15,36.97,37.09,797741.0,32.4707,32.6023,32.4444,32.5497,797741.0
2020-05-01 13:00:00,37.1,37.15,36.92,37.03,757272.0,32.5585,32.6023,32.4005,32.497,757272.0
2020-05-01 13:30:00,37.02,37.1,36.98,37.02,748830.0,32.4882,32.5585,32.4531,32.4882,748830.0
2020-05-01 14:00:00,37.01,37.03,36.89,36.94,853389.0,32.4795,32.497,32.3742,32.418,853389.0
2020-05-01 14:30:00,36.93,36.94,36.77,36.87,752346.0,32.4093,32.418,32.2688,32.3566,752346.0
2020-05-01 15:00:00,36.87,37.06,36.85,37.03,1024424.0,32.3566,32.5233,32.3391,32.497,1024424.0
2020-05-01 15:30:00,37.03,37.09,36.83,36.98,3664211.0,32.497,32.5497,32.3215,32.4531,3664211.0
2020-05-04 09:30:00,37.16,37.2,36.24,36.31,1817870.0,32.6111,32.6462,31.8037,31.8652,1817870.0
2020-05-04 10:00:00,36.3,36.53,36.22,36.22,1055215.0,31.8564,32.0582,31.7862,31.7862,1055215.0
2020-05-04 10:30:00,36.22,36.34,36.18,36.27,1346904.0,31.7862,31.8915,31.7511,31.8301,1346904.0
2020-05-04 11:00:00,36.27,36.29,36.07,36.11,1197086.0,31.8301,31.8476,31.6545,31.6896,1197086.0
2020-05-04 11:30:00,36.11,36.21,35.96,35.98,1319477.0,31.6896,31.7774,31.558,31.5756,1319477.0
2020-05-04 12:00:00,35.99,36.09,35.92,36.03,885396.0,31.5843,31.6721,31.5229,31.6194,885396.0
2020-05-04 12:30:00,36.03,36.26,36.03,36.18,1422869.0,31.6194,31.8213,31.6194,31.7511,1422869.0
2020-05-04 13:00:00,36.19,36.27,36.04,36.15,1068609.0,31.7598,31.8301,31.6282,31.7247,1068609.0
2020-05-04 13:30:00,36.16,36.2,36.08,36.1,891307.0,31.7335,31.7686,31.6633,31.6809,891307.0
2020-05-04 14:00:00,36.09,36.33,36.05,36.26,1401581.0,31.6721,31.8827,31.637,31.8213,1401581.0
2020-05-04 14:30:00,36.26,36.34,36.16,36.28,1434485.0,31.8213,31.8915,31.7335,31.8388,1434485.0
2020-05-04 15:00:00,36.27,36.31,36.18,36.28,1937725.0,31.8301,31.8652,31.7511,31.8388,1937725.0
2020-05-04 15:30:00,36.28,36.33,36.09,36.22,4766185.0,31.8388,31.8827,31.6721,31.7862,4766185.0
2020-05-05 09:30:00,36.4,36.49,36.14,36.4,2531057.0,31.9441,32.0231,31.716,31.9441,2531057.0
2020-05-05 10:00:00,36.4,36.49,36.23,36.28,1255484.0,31.9441,32.0231,31.795,31.8388,1255484.0
2020-05-05 10:30:00,36.28,36.4,36.21,36.3,1047720.0,31.8388,31.9441,31.7774,31.8564,1047720.0
2020-05-05 11:00:00,36.3,36.43,36.26,36.33,1357317.0,31.8564,31.9705,31.8213,31.8827,1357317.0
2020-05-05 11:30:00,36.33,36.37,36.29,36.31,943172.0,31.8827,31.9178,31.8476,31.8652,943172.0
2020-05-05 12:00:00,36.31,36.38,36.23,36.27,869899.0,31.8652,31.9266,31.795,31.8301,869899.0
2020-05-05 12:30:00,36.27,36.32,36.25,36.26,596114.0,31.8301,31.8739,31.8125,31.8213,596114.0
2020-05-05 13:00:00,36.26,36.37,36.14,36.34,970736.0,31.8213,31.9178,31.716,31.8915,970736.0
2020-05-05 13:30:00,36.34,36.4,36.31,36.33,928985.0,31.8915,31.9441,31.8652,31.8827,928985.0
2020-05-05 14:00:00,36.33,36.34,36.25,36.32,822667.0,31.8827,31.8915,31.8125,31.8739,822667.0
2020-05-05 14:30:00,36.32,36.38,36.26,36.35,927537.0,31.8739,31.9266,31.8213,31.9003,927537.0
2020-05-05 15:00:00,36.34,36.35,36.14,36.18,860591.0,31.8915,31.9003,31.716,31.7511,860591.0
2020-05-05 15:30:00,36.18,36.21,35.99,36.05,2382461.0,31.7511,31.7774,31.5843,31.637,2382461.0
2020-05-06 09:30:00,36.22,36.26,35.92,35.96,1547868.0,31.7862,31.8213,31.5229,31.558,1547868.0
2020-05-06 10:00:00,35.96,36.0,35.75,35.84,904468.0,31.558,31.5931,31.3737,31.4527,904468.0
2020-05-06 10:30:00,35.85,36.03,35.76,35.92,867082.0,31.4615,31.6194,31.3825,31.5229,867082.0
2020-05-06 11:00:00,35.92,35.96,35.61,35.73,1363608.0,31.5229,31.558,31.2508,31.3562,1363608.0
2020-05-06 11:30:00,35.73,35.75,35.5,35.53,950114.0,31.3562,31.3737,31.1543,31.1806,950114.0
2020-05-06 12:00:00,35.53,35.7,35.49,35.7,608937.0,31.1806,31.3298,31.1455,31.3298,608937.0
2020-05-06 12:30:00,35.7,35.74,35.62,35.62,620625.0,31.3298,31.3649,31.2596,31.2596,620625.0
2020-05-06 13:00:00,35.63,35.63,35.45,35.6,1327377.0,31.2684,31.2684,31.1104,31.2421,1327377.0
2020-05-06 13:30:00,35.6,35.65,35.59,35.61,691154.0,31.2421,31.286,31.2333,31.2508,691154.0
2020-05-06 14:00:00,35.6,35.61,35.42,35.44,902786.0,31.2421,31.2508,31.0841,31.1017,902786.0
2020-05-06 14:30:00,35.43,35.59,35.4,35.55,881130.0,31.0929,31.2333,31.0666,31.1982,881130.0
2020-05-06 15:00:00,35.55,35.57,35.48,35.51,956167.0,31.1982,31.2157,31.1368,31.1631,956167.0
2020-05-06 15:30:00,35.51,35.52,35.1,35.14,4185966.0,31.1631,31.1719,30.8033,30.8384,4185966.0
2020-05-07 09:30:00,35.55,35.78,35.37,35.7,1368568.0,31.1982,31.4,31.0402,31.3298,1368568.0
2020-05-07 10:00:00,35.7,35.73,35.54,35.61,1109357.0,31.3298,31.3562,31.1894,31.2508,1109357.0
2020-05-07 10:30:00,35.62,35.65,35.51,35.58,883769.0,31.2596,31.286,31.1631,31.2245,883769.0
2020-05-07 11:00:00,35.58,35.77,35.53,35.64,1069216.0,31.2245,31.3913,31.1806,31.2772,1069216.0
2020-05-07 11:30:00,35.65,35.78,35.58,35.75,932233.0,31.286,31.4,31.2245,31.3737,932233.0
2020-05-07 12:00:00,35.75,35.76,35.6,35.75,761750.0,31.3737,31.3825,31.2421,31.3737,761750.0
2020-05-07 12:30:00,35.75,35.76,35.65,35.75,797701.0,31.3737,31.3825,31.286,31.3737,797701.0
2020-05-07 13:00:00,35.76,35.88,35.72,35.75,808594.0,31.3825,31.4878,31.3474,31.3737,808594.0
2020-05-07 13:30:00,35.76,35.78,35.66,35.72,555232.0,31.3825,31.4,31.2947,31.3474,555232.0
2020-05-07 14:00:00,35.72,35.73,35.6,35.64,662946.0,31.3474,31.3562,31.2421,31.2772,662946.0
2020-05-07 14:30:00,35.64,35.66,35.55,35.59,598578.0,31.2772,31.2947,31.1982,31.2333,598578.0
2020-05-07 15:00:00,35.59,35.68,35.52,35.61,660703.0,31.2333,31.3123,31.1719,31.2508,660703.0
2020-05-07 15:30:00,35.61,35.65,35.44,35.57,2126217.0,31.2508,31.286,31.1017,31.2157,2126217.0
2020-05-08 09:30:00,36.22,36.45,36.0,36.43,1511817.0,31.7862,31.988,31.5931,31.9705,1511817.0
2020-05-08 10:00:00,36.43,36.57,36.34,36.36,1221943.0,31.9705,32.0933,31.8915,31.909,1221943.0
2020-05-08 10:30:00,36.37,36.41,36.17,36.18,578303.0,31.9178,31.9529,31.7423,31.7511,578303.0
2020-05-08 11:00:00,36.18,36.29,36.09,36.29,636241.0,31.7511,31.8476,31.6721,31.8476,636241.0
2020-05-08 11:30:00,36.29,36.48,36.26,36.48,527958.0,31.8476,32.0143,31.8213,32.0143,527958.0
2020-05-08 12:00:00,36.48,36.53,36.32,36.32,433182.0,32.0143,32.0582,31.8739,31.8739,433182.0
2020-05-08 12:30:00,36.32,36.44,36.31,36.41,586204.0,31.8739,31.9792,31.8652,31.9529,586204.0
2020-05-08 13:00:00,36.41,36.48,36.39,36.47,353806.0,31.9529,32.0143,31.9354,32.0056,353806.0
2020-05-08 13:30:00,36.47,36.5,36.4,36.46,478153.0,32.0056,32.0319,31.9441,31.9968,478153.0
2020-05-08 14:00:00,36.46,36.53,36.4,36.44,638078.0,31.9968,32.0582,31.9441,31.9792,638078.0
2020-05-08 14:30:00,36.44,36.5,36.37,36.47,476082.0,31.9792,32.0319,31.9178,32.0056,476082.0
2020-05-08 15:00:00,36.47,36.52,36.4,36.5,1066093.0,32.0056,32.0495,31.9441,32.0319,1066093.0
2020-05-08 15:30:00,36.5,36.65,36.47,36.53,1829058.0,32.0319,32.1635,32.0056,32.0582,1829058.0
2020-05-11 09:30:00,36.07,36.3,35.74,35.74,1743702.0,31.6545,31.8564,31.3649,31.3649,1743702.0
2020-05-11 10:00:00,35.75,35.75,35.54,35.66,1034804.0,31.3737,31.3737,31.1894,31.2947,1034804.0
2020-05-11 10:30:00,35.66,35.93,35.65,35.89,943388.0,31.2947,31.5317,31.286,31.4966,943388.0
2020-05-11 11:00:00,35.89,35.94,35.7,35.77,828667.0,31.4966,31.5405,31.3298,31.3913,828667.0
2020-05-11 11:30:00,35.77,35.85,35.75,35.83,676143.0,31.3913,31.4615,31.3737,31.4439,676143.0
2020-05-11 12:00:00,35.83,35.93,35.79,35.91,669670.0,31.4439,31.5317,31.4088,31.5141,669670.0
2020-05-11 12:30:00,35.92,36.0,35.88,35.98,896259.0,31.5229,31.5931,31.4878,31.5756,896259.0
2020-05-11 13:00:00,35.98,36.14,35.95,36.12,474494.0,31.5756,31.716,31.5492,31.6984,474494.0
2020-05-11 13:30:00,36.12,36.23,36.11,36.18,488096.0,31.6984,31.795,31.6896,31.7511,488096.0
2020-05-11 14:00:00,36.18,36.21,36.06,36.09,715099.0,31.7511,31.7774,31.6458,31.6721,715099.0
2020-05-11 14:30:00,36.09,36.13,36.05,36.09,690738.0,31.6721,31.7072,31.637,31.6721,690738.0
2020-05-11 15:00:00,36.09,36.22,36.09,36.12,846357.0,31.6721,31.7862,31.6721,31.6984,846357.0
2020-05-11 15:30:00,36.11,36.25,36.0,36.14,3370600.0,31.6896,31.8125,31.5931,31.716,3370600.0
2020-05-12 09:30:00,36.07,36.23,35.72,35.77,1614937.0,31.6545,31.795,31.3474,31.3913,1614937.0
2020-05-12 10:00:00,35.77,35.79,35.48,35.52,894568.0,31.3913,31.4088,31.1368,31.1719,894568.0
2020-05-12 10:30:00,35.52,35.77,35.48,35.7,969447.0,31.1719,31.3913,31.1368,31.3298,969447.0
2020-05-12 11:00:00,35.71,35.84,35.65,35.81,635441.0,31.3386,31.4527,31.286,31.4264,635441.0
2020-05-12 11:30:00,35.81,35.85,35.62,35.81,873919.0,31.4264,31.4615,31.2596,31.4264,873919.0
2020-05-12 12:00:00,35.81,36.05,35.8,36.01,849100.0,31.4264,31.637,31.4176,31.6019,849100.0
2020-05-12 12:30:00,36.01,36.05,35.91,35.93,612793.0,31.6019,31.637,31.5141,31.5317,612793.0
2020-05-12 13:00:00,35.92,35.93,35.68,35.72,627346.0,31.5229,31.5317,31.3123,31.3474,627346.0
2020-05-12 13:30:00,35.71,35.84,35.69,35.83,597372.0,31.3386,31.4527,31.3211,31.4439,597372.0
2020-05-12 14:00:00,35.83,35.87,35.71,35.82,540756.0,31.4439,31.479,31.3386,31.4351,540756.0
2020-05-12 14:30:00,35.81,35.87,35.73,35.84,556415.0,31.4264,31.479,31.3562,31.4527,556415.0
2020-05-12 15:00:00,35.84,35.85,35.69,35.74,1034528.0,31.4527,31.4615,31.3211,31.3649,1034528.0
2020-05-12 15:30:00,35.73,35.75,35.34,35.34,3795109.0,31.3562,31.3737,31.0139,31.0139,3795109.0
2020-05-13 09:30:00,35.17,35.3,34.47,34.55,2133697.0,30.8647,30.9788,30.2504,30.3206,2133697.0
2020-05-13 10:00:00,34.56,34.73,34.49,34.66,2510183.0,30.3294,30.4786,30.268,30.4171,2510183.0
2020-05-13 10:30:00,34.66,34.74,34.51,34.56,1424528.0,30.4171,30.4873,30.2855,30.3294,1424528.0
2020-05-13 11:00:00,34.56,34.65,34.42,34.46,1277991.0,30.3294,30.4084,30.2065,30.2416,1277991.0
2020-05-13 11:30:00,34.46,34.61,34.44,34.54,2733538.0,30.2416,30.3733,30.2241,30.3118,2733538.0
2020-05-13 12:00:00,34.54,34.82,34.51,34.8,1699738.0,30.3118,30.5576,30.2855,30.54,1699738.0
2020-05-13 12:30:00,34.8,34.96,34.79,34.87,1275030.0,30.54,30.6804,30.5312,30.6014,1275030.0
2020-05-13 13:00:00,34.87,34.88,34.74,34.81,1521733.0,30.6014,30.6102,30.4873,30.5488,1521733.0
2020-05-13 13:30:00,34.8,34.82,34.73,34.75,1531218.0,30.54,30.5576,30.4786,30.4961,1531218.0
2020-05-13 14:00:00,34.75,34.93,34.62,34.78,1129388.0,30.4961,30.6541,30.382,30.5225,1129388.0
2020-05-13 14:30:00,34.78,34.83,34.67,34.68,1937148.0,30.5225,30.5663,30.4259,30.4347,1937148.0
2020-05-13 15:00:00,34.68,34.91,34.64,34.73,2517881.0,30.4347,30.6365,30.3996,30.4786,2517881.0
2020-05-13 15:30:00,34.72,35.07,34.7,34.97,5140646.0,30.4698,30.777,30.4522,30.6892,5140646.0
2020-05-14 09:30:00,34.78,34.79,34.24,34.3,2016452.0,30.5225,30.5312,30.0486,30.1012,2016452.0
2020-05-14 10:00:00,34.3,34.36,34.16,34.34,1344848.0,30.1012,30.1539,29.9783,30.1363,1344848.0
2020-05-14 10:30:00,34.34,34.97,34.33,34.91,1566169.0,30.1363,30.6892,30.1275,30.6365,1566169.0
2020-05-14 11:00:00,34.92,35.21,34.9,35.02,2719109.0,30.6453,30.8998,30.6278,30.7331,2719109.0
2020-05-14 11:30:00,35.02,35.06,34.69,34.9,1084492.0,30.7331,30.7682,30.4435,30.6278,1084492.0
2020-05-14 12:00:00,34.9,35.22,34.8,35.15,1241868.0,30.6278,30.9086,30.54,30.8472,1241868.0
2020-05-14 12:30:00,35.15,35.31,35.05,35.29,902022.0,30.8472,30.9876,30.7594,30.97,902022.0
2020-05-14 13:00:00,35.29,35.48,35.19,35.47,913913.0,30.97,31.1368,30.8823,31.128,913913.0
2020-05-14 13:30:00,35.46,35.5,35.25,35.27,1021314.0,31.1192,31.1543,30.9349,30.9525,1021314.0
2020-05-14 14:00:00,35.26,35.41,35.2,35.38,832557.0,30.9437,31.0753,30.891,31.049,832557.0
2020-05-14 14:30:00,35.38,35.39,35.2,35.34,1080921.0,31.049,31.0578,30.891,31.0139,1080921.0
2020-05-14 15:00:00,35.34,35.64,35.31,35.6,1124486.0,31.0139,31.2772,30.9876,31.2421,1124486.0
2020-05-14 15:30:00,35.61,35.84,35.47,35.77,4075164.0,31.2508,31.4527,31.128,31.3913,4075164.0
2020-05-15 09:30:00,35.31,35.42,34.97,35.17,2220972.0,30.9876,31.0841,30.6892,30.8647,2220972.0
2020-05-15 10:00:00,35.16,35.31,35.03,35.14,1608818.0,30.8559,30.9876,30.7418,30.8384,1608818.0
2020-05-15 10:30:00,35.14,35.19,34.98,35.02,1462005.0,30.8384,30.8823,30.698,30.7331,1462005.0
2020-05-15 11:00:00,35.01,35.22,34.85,35.18,1406467.0,30.7243,30.9086,30.5839,30.8735,1406467.0
2020-05-15 11:30:00,35.17,35.21,35.01,35.16,737347.0,30.8647,30.8998,30.7243,30.8559,737347.0
2020-05-15 12:00:00,35.15,35.35,35.13,35.27,665131.0,30.8472,31.0227,30.8296,30.9525,665131.0
2020-05-15 12:30:00,35.28,35.32,35.0,35.03,1391518.0,30.9612,30.9963,30.7155,30.7418,1391518.0
2020-05-15 13:00:00,35.04,35.37,35.01,35.34,1275808.0,30.7506,31.0402,30.7243,31.0139,1275808.0
2020-05-15 13:30:00,35.33,35.59,35.29,35.55,1368144.0,31.0051,31.2333,30.97,31.1982,1368144.0
2020-05-15 14:00:00,35.55,35.68,35.48,35.63,1700030.0,31.1982,31.3123,31.1368,31.2684,1700030.0
2020-05-15 14:30:00,35.63,35.65,35.52,35.59,1619847.0,31.2684,31.286,31.1719,31.2333,1619847.0
2020-05-15 15:00:00,35.6,35.78,35.57,35.65,1773999.0,31.2421,31.4,31.2157,31.286,1773999.0
2020-05-15 15:30:00,35.66,35.98,35.63,35.94,3798916.0,31.2947,31.5756,31.2684,31.5405,3798916.0
2020-05-18 09:30:00,36.92,37.63,36.83,37.56,2826349.0,32.4005,33.0236,32.3215,32.9621,2826349.0
2020-05-18 10:00:00,37.57,37.8,37.53,37.75,1415316.0,32.9709,33.1728,32.9358,33.1289,1415316.0
2020-05-18 10:30:00,37.74,37.95,37.71,37.71,1235209.0,33.1201,33.3044,33.0938,33.0938,1235209.0
2020-05-18 11:00:00,37.7,37.87,37.64,37.84,1212109.0,33.085,33.2342,33.0323,33.2079,1212109.0
2020-05-18 11:30:00,37.85,37.88,37.64,37.76,965528.0,33.2166,33.243,33.0323,33.1377,965528.0
2020-05-18 12:00:00,37.75,37.78,37.65,37.71,1030106.0,33.1289,33.1552,33.0411,33.0938,1030106.0
2020-05-18 12:30:00,37.72,37.81,37.59,37.78,740373.0,33.1026,33.1815,32.9885,33.1552,740373.0
2020-05-18 13:00:00,37.78,38.15,37.78,38.14,948326.0,33.1552,33.4799,33.1552,33.4711,948326.0
2020-05-18 13:30:00,38.14,38.34,38.07,38.34,1065757.0,33.4711,33.6467,33.4097,33.6467,1065757.0
2020-05-18 14:00:00,38.34,38.35,38.06,38.15,1155377.0,33.6467,33.6554,33.4009,33.4799,1155377.0
2020-05-18 14:30:00,38.14,38.19,38.07,38.12,838398.0,33.4711,33.515,33.4097,33.4536,838398.0
2020-05-18 15:00:00,38.12,38.24,38.05,38.23,1238134.0,33.4536,33.5589,33.3922,33.5501,1238134.0
2020-05-18 15:30:00,38.23,38.32,38.08,38.09,3562925.0,33.5501,33.6291,33.4185,33.4273,3562925.0
2020-05-19 09:30:00,37.83,37.96,37.33,37.55,2730003.0,33.1991,33.3132,32.7603,32.9534,2730003.0
2020-05-19 10:00:00,37.54,37.84,37.53,37.7,1170297.0,32.9446,33.2079,32.9358,33.085,1170297.0
2020-05-19 10:30:00,37.7,38.15,37.67,38.11,1612561.0,33.085,33.4799,33.0587,33.4448,1612561.0
2020-05-19 11:00:00,38.11,38.42,38.07,38.39,1271264.0,33.4448,33.7169,33.4097,33.6905,1271264.0
2020-05-19 11:30:00,38.38,38.53,38.35,38.53,1950393.0,33.6818,33.8134,33.6554,33.8134,1950393.0
2020-05-19 12:00:00,38.53,38.66,38.47,38.57,1402114.0,33.8134,33.9275,33.7607,33.8485,1402114.0
2020-05-19 12:30:00,38.56,38.59,38.44,38.51,1102323.0,33.8397,33.8661,33.7344,33.7958,1102323.0
2020-05-19 13:00:00,38.52,38.52,38.12,38.19,947726.0,33.8046,33.8046,33.4536,33.515,947726.0
2020-05-19 13:30:00,38.18,38.45,38.15,38.4,1262670.0,33.5062,33.7432,33.4799,33.6993,1262670.0
2020-05-19 14:00:00,38.41,38.41,38.24,38.27,1067114.0,33.7081,33.7081,33.5589,33.5852,1067114.0
2020-05-19 14:30:00,38.27,38.47,38.22,38.33,1806254.0,33.5852,33.7607,33.5413,33.6379,1806254.0
2020-05-19 15:00:00,38.33,38.55,38.28,38.49,2192113.0,33.6379,33.831,33.594,33.7783,2192113.0
2020-05-19 15:30:00,38.48,38.49,38.18,38.2,5499773.0,33.7695,33.7783,33.5062,33.5238,5499773.0
2020-05-20 09:30:00,38.57,38.87,38.5,38.71,1898053.0,33.8485,34.1118,33.7871,33.9714,1898053.0
2020-05-20 10:00:00,38.71,38.9,38.7,38.88,1179661.0,33.9714,34.1381,33.9626,34.1206,1179661.0
2020-05-20 10:30:00,38.89,39.06,38.82,39.04,1147556.0,34.1293,34.2785,34.0679,34.261,1147556.0
2020-05-20 11:00:00,39.03,39.07,38.97,39.04,1767421.0,34.2522,34.2873,34.1995,34.261,1767421.0
2020-05-20 11:30:00,39.05,39.08,38.99,38.99,1710397.0,34.2697,34.2961,34.2171,34.2171,1710397.0
2020-05-20 12:00:00,39.0,39.02,38.87,39.0,859274.0,34.2259,34.2434,34.1118,34.2259,859274.0
2020-05-20 12:30:00,39.0,39.05,38.94,38.97,905365.0,34.2259,34.2697,34.1732,34.1995,905365.0
2020-05-20 13:00:00,38.97,39.03,38.92,38.96,1027976.0,34.1995,34.2522,34.1557,34.1908,1027976.0
2020-05-20 13:30:00,38.96,39.0,38.84,38.88,758125.0,34.1908,34.2259,34.0855,34.1206,758125.0
2020-05-20 14:00:00,38.88,38.9,38.74,38.77,901231.0,34.1206,34.1381,33.9977,34.024,901231.0
2020-05-20 14:30:00,38.77,39.19,38.75,39.0,1404859.0,34.024,34.3926,34.0065,34.2259,1404859.0
2020-05-20 15:00:00,39.0,39.08,38.94,39.04,1208863.0,34.2259,34.2961,34.1732,34.261,1208863.0
2020-05-20 15:30:00,39.03,39.24,38.94,39.19,3239453.0,34.2522,34.4365,34.1732,34.3926,3239453.0
2020-05-21 09:30:00,38.84,39.19,38.8,39.04,1377110.0,34.0855,34.3926,34.0503,34.261,1377110.0
2020-05-21 10:00:00,39.04,39.14,38.99,39.05,712341.0,34.261,34.3487,34.2171,34.2697,712341.0
2020-05-21 10:30:00,39.04,39.12,38.97,39.07,851761.0,34.261,34.3312,34.1995,34.2873,851761.0
2020-05-21 11:00:00,39.06,39.12,38.85,38.93,953094.0,34.2785,34.3312,34.0942,34.1644,953094.0
2020-05-21 11:30:00,38.93,39.02,38.84,38.92,859939.0,34.1644,34.2434,34.0855,34.1557,859939.0
2020-05-21 12:00:00,38.93,39.04,38.76,38.8,722009.0,34.1644,34.261,34.0152,34.0503,722009.0
2020-05-21 12:30:00,38.8,38.82,38.65,38.71,1034726.0,34.0503,34.0679,33.9187,33.9714,1034726.0
2020-05-21 13:00:00,38.72,38.84,38.56,38.62,773428.0,33.9801,34.0855,33.8397,33.8924,773428.0
2020-05-21 13:30:00,38.62,38.67,38.56,38.63,1002955.0,33.8924,33.9363,33.8397,33.9012,1002955.0
2020-05-21 14:00:00,38.63,38.75,38.6,38.69,1832273.0,33.9012,34.0065,33.8748,33.9538,1832273.0
2020-05-21 14:30:00,38.69,38.85,38.64,38.81,1876244.0,33.9538,34.0942,33.9099,34.0591,1876244.0
2020-05-21 15:00:00,38.81,39.17,38.81,39.02,1683037.0,34.0591,34.3751,34.0591,34.2434,1683037.0
2020-05-21 15:30:00,39.02,39.09,38.92,38.96,2785490.0,34.2434,34.3048,34.1557,34.1908,2785490.0
2020-05-22 09:30:00,38.68,38.94,38.63,38.84,894243.0,33.945,34.1732,33.9012,34.0855,894243.0
2020-05-22 10:00:00,38.84,38.88,38.68,38.78,735102.0,34.0855,34.1206,33.945,34.0328,735102.0
2020-05-22 10:30:00,38.78,38.93,38.76,38.79,838448.0,34.0328,34.1644,34.0152,34.0416,838448.0
2020-05-22 11:00:00,38.79,38.84,38.54,38.67,1205269.0,34.0416,34.0855,33.8222,33.9363,1205269.0
2020-05-22 11:30:00,38.66,38.73,38.53,38.59,439485.0,33.9275,33.9889,33.8134,33.8661,439485.0
2020-05-22 12:00:00,38.59,38.63,38.46,38.62,531702.0,33.8661,33.9012,33.752,33.8924,531702.0
2020-05-22 12:30:00,38.62,38.83,38.61,38.82,502739.0,33.8924,34.0767,33.8836,34.0679,502739.0
2020-05-22 13:00:00,38.82,39.0,38.8,38.99,643099.0,34.0679,34.2259,34.0503,34.2171,643099.0
2020-05-22 13:30:00,38.98,38.99,38.77,38.83,448267.0,34.2083,34.2171,34.024,34.0767,448267.0
2020-05-22 14:00:00,38.84,38.91,38.83,38.87,766543.0,34.0855,34.1469,34.0767,34.1118,766543.0
2020-05-22 14:30:00,38.88,38.9,38.75,38.79,731856.0,34.1206,34.1381,34.0065,34.0416,731856.0
2020-05-22 15:00:00,38.79,38.85,38.69,38.72,660945.0,34.0416,34.0942,33.9538,33.9801,660945.0
2020-05-22 15:30:00,38.72,38.8,38.67,38.74,1363194.0,33.9801,34.0503,33.9363,33.9977,1363194.0
2020-05-26 09:30:00,39.45,40.11,39.44,40.02,2151454.0,34.6208,35.2,34.612,35.121,2151454.0
2020-05-26 10:00:00,40.04,40.13,39.63,39.84,1071398.0,35.1386,35.2175,34.7787,34.963,1071398.0
2020-05-26 10:30:00,39.83,39.89,39.72,39.82,998232.0,34.9543,35.0069,34.8577,34.9455,998232.0
2020-05-26 11:00:00,39.83,39.87,39.71,39.78,775094.0,34.9543,34.9894,34.849,34.9104,775094.0
2020-05-26 11:30:00,39.77,39.79,39.63,39.66,829907.0,34.9016,34.9192,34.7787,34.8051,829907.0
2020-05-26 12:00:00,39.66,39.69,39.53,39.54,803086.0,34.8051,34.8314,34.691,34.6998,803086.0
2020-05-26 12:30:00,39.55,39.64,39.5,39.63,1060200.0,34.7085,34.7875,34.6647,34.7787,1060200.0
2020-05-26 13:00:00,39.63,39.74,39.63,39.73,465194.0,34.7787,34.8753,34.7787,34.8665,465194.0
2020-05-26 13:30:00,39.73,39.78,39.67,39.71,801440.0,34.8665,34.9104,34.8138,34.849,801440.0
2020-05-26 14:00:00,39.7,39.76,39.61,39.74,645212.0,34.8402,34.8928,34.7612,34.8753,645212.0
2020-05-26 14:30:00,39.73,39.77,39.58,39.71,1007048.0,34.8665,34.9016,34.7349,34.849,1007048.0
2020-05-26 15:00:00,39.71,39.86,39.59,39.86,880825.0,34.849,34.9806,34.7436,34.9806,880825.0
2020-05-26 15:30:00,39.86,39.89,39.39,39.59,3040382.0,34.9806,35.0069,34.5681,34.7436,3040382.0
2020-05-27 09:30:00,39.62,40.47,39.62,40.04,3123156.0,34.77,35.5159,34.77,35.1386,3123156.0
2020-05-27 10:00:00,40.04,40.25,40.01,40.16,905287.0,35.1386,35.3228,35.1122,35.2439,905287.0
2020-05-27 10:30:00,40.15,40.22,39.96,40.19,1213349.0,35.2351,35.2965,35.0683,35.2702,1213349.0
2020-05-27 11:00:00,40.19,40.29,40.11,40.22,1048647.0,35.2702,35.358,35.2,35.2965,1048647.0
2020-05-27 11:30:00,40.22,40.22,39.79,39.94,1023768.0,35.2965,35.2965,34.9192,35.0508,1023768.0
2020-05-27 12:00:00,39.93,40.09,39.81,39.82,715033.0,35.042,35.1824,34.9367,34.9455,715033.0
2020-05-27 12:30:00,39.83,40.01,39.79,39.96,730248.0,34.9543,35.1122,34.9192,35.0683,730248.0
2020-05-27 13:00:00,39.95,39.97,39.85,39.87,472394.0,35.0596,35.0771,34.9718,34.9894,472394.0
2020-05-27 13:30:00,39.87,39.88,39.74,39.84,515509.0,34.9894,34.9981,34.8753,34.963,515509.0
2020-05-27 14:00:00,39.84,40.01,39.84,39.93,719690.0,34.963,35.1122,34.963,35.042,719690.0
2020-05-27 14:30:00,39.93,39.96,39.82,39.96,519417.0,35.042,35.0683,34.9455,35.0683,519417.0
2020-05-27 15:00:00,39.95,39.96,39.75,39.8,921212.0,35.0596,35.0683,34.8841,34.9279,921212.0
2020-05-27 15:30:00,39.8,39.96,39.7,39.92,2935252.0,34.9279,35.0683,34.8402,35.0332,2935252.0
2020-05-28 09:30:00,40.09,40.11,39.64,39.94,2082340.0,35.1824,35.2,34.7875,35.0508,2082340.0
2020-05-28 10:00:00,39.93,39.98,39.71,39.72,1032752.0,35.042,35.0859,34.849,34.8577,1032752.0
2020-05-28 10:30:00,39.72,39.8,39.58,39.58,879532.0,34.8577,34.9279,34.7349,34.7349,879532.0
2020-05-28 11:00:00,39.59,39.74,39.47,39.73,1015632.0,34.7436,34.8753,34.6383,34.8665,1015632.0
2020-05-28 11:30:00,39.73,39.89,39.68,39.87,504299.0,34.8665,35.0069,34.8226,34.9894,504299.0
2020-05-28 12:00:00,39.87,39.93,39.83,39.89,510737.0,34.9894,35.042,34.9543,35.0069,510737.0
2020-05-28 12:30:00,39.88,40.0,39.8,40.0,596510.0,34.9981,35.1035,34.9279,35.1035,596510.0
2020-05-28 13:00:00,40.0,40.05,39.96,40.05,739565.0,35.1035,35.1473,35.0683,35.1473,739565.0
2020-05-28 13:30:00,40.05,40.13,40.02,40.07,573872.0,35.1473,35.2175,35.121,35.1649,573872.0
2020-05-28 14:00:00,40.06,40.13,39.91,39.93,670756.0,35.1561,35.2175,35.0245,35.042,670756.0
2020-05-28 14:30:00,39.93,40.0,39.85,39.94,753904.0,35.042,35.1035,34.9718,35.0508,753904.0
2020-05-28 15:00:00,39.94,40.03,39.77,39.79,1134229.0,35.0508,35.1298,34.9016,34.9192,1134229.0
2020-05-28 15:30:00,39.79,39.82,39.44,39.54,3613285.0,34.9192,34.9455,34.612,34.6998,3613285.0
2020-05-29 09:30:00,39.51,39.57,38.97,39.19,1186770.0,34.6734,34.7261,34.1995,34.3926,1186770.0
2020-05-29 10:00:00,39.18,39.21,38.94,39.05,1166110.0,34.3838,34.4102,34.1732,34.2697,1166110.0
2020-05-29 10:30:00,39.04,39.09,38.95,39.03,777261.0,34.261,34.3048,34.182,34.2522,777261.0
2020-05-29 11:00:00,39.04,39.09,38.86,39.01,871387.0,34.261,34.3048,34.103,34.2346,871387.0
2020-05-29 11:30:00,39.0,39.12,38.97,39.06,582989.0,34.2259,34.3312,34.1995,34.2785,582989.0
2020-05-29 12:00:00,39.07,39.14,38.92,39.0,801359.0,34.2873,34.3487,34.1557,34.2259,801359.0
2020-05-29 12:30:00,38.99,39.13,38.8,39.08,651875.0,34.2171,34.34,34.0503,34.2961,651875.0
2020-05-29 13:00:00,39.09,39.1,38.97,39.02,440498.0,34.3048,34.3136,34.1995,34.2434,440498.0
2020-05-29 13:30:00,39.02,39.03,38.9,38.97,399535.0,34.2434,34.2522,34.1381,34.1995,399535.0
2020-05-29 14:00:00,38.96,39.25,38.93,39.22,943460.0,34.1908,34.4453,34.1644,34.4189,943460.0
2020-05-29 14:30:00,39.23,39.24,38.83,39.24,1124922.0,34.4277,34.4365,34.0767,34.4365,1124922.0
2020-05-29 15:00:00,39.25,39.45,39.24,39.37,984882.0,34.4453,34.6208,34.4365,34.5506,984882.0
2020-05-29 15:30:00,39.37,39.82,39.29,39.6,3433394.0,34.5506,34.9455,34.4804,34.7524,3433394.0
2020-06-01 09:30:00,39.47,39.76,39.4,39.68,1138173.0,34.6383,34.8928,34.5769,34.8226,1138173.0
2020-06-01 10:00:00,39.68,39.74,39.54,39.59,879639.0,34.8226,34.8753,34.6998,34.7436,879639.0
2020-06-01 10:30:00,39.59,39.81,39.58,39.78,736702.0,34.7436,34.9367,34.7349,34.9104,736702.0
2020-06-01 11:00:00,39.77,39.8,39.54,39.61,553470.0,34.9016,34.9279,34.6998,34.7612,553470.0
2020-06-01 11:30:00,39.61,39.66,39.53,39.65,571627.0,34.7612,34.8051,34.691,34.7963,571627.0
2020-06-01 12:00:00,39.65,39.72,39.61,39.65,392658.0,34.7963,34.8577,34.7612,34.7963,392658.0
2020-06-01 12:30:00,39.66,39.81,39.66,39.79,553967.0,34.8051,34.9367,34.8051,34.9192,553967.0
2020-06-01 13:00:00,39.79,39.85,39.75,39.84,410270.0,34.9192,34.9718,34.8841,34.963,410270.0
2020-06-01 13:30:00,39.84,39.96,39.82,39.91,330085.0,34.963,35.0683,34.9455,35.0245,330085.0
2020-06-01 14:00:00,39.91,39.99,39.9,39.98,664821.0,35.0245,35.0947,35.0157,35.0859,664821.0
2020-06-01 14:30:00,39.98,40.16,39.93,40.13,650040.0,35.0859,35.2439,35.042,35.2175,650040.0
2020-06-01 15:00:00,40.13,40.23,40.08,40.19,875373.0,35.2175,35.3053,35.1737,35.2702,875373.0
2020-06-01 15:30:00,40.18,40.27,40.1,40.19,3095770.0,35.2614,35.3404,35.1912,35.2702,3095770.0
2020-06-02 09:30:00,40.14,40.75,40.12,40.69,2223576.0,35.2263,35.7616,35.2088,35.709,2223576.0
2020-06-02 10:00:00,40.69,40.71,40.47,40.58,1107074.0,35.709,35.7265,35.5159,35.6125,1107074.0
2020-06-02 10:30:00,40.59,40.68,40.31,40.36,799785.0,35.6212,35.7002,35.3755,35.4194,799785.0
2020-06-02 11:00:00,40.36,40.37,40.2,40.27,646810.0,35.4194,35.4282,35.279,35.3404,646810.0
2020-06-02 11:30:00,40.27,40.35,40.2,40.29,527015.0,35.3404,35.4106,35.279,35.358,527015.0
2020-06-02 12:00:00,40.29,40.41,40.28,40.36,530379.0,35.358,35.4633,35.3492,35.4194,530379.0
2020-06-02 12:30:00,40.36,40.47,40.34,40.47,550027.0,35.4194,35.5159,35.4018,35.5159,550027.0
2020-06-02 13:00:00,40.47,40.56,40.44,40.51,785796.0,35.5159,35.5949,35.4896,35.551,785796.0
2020-06-02 13:30:00,40.52,40.66,40.5,40.61,759669.0,35.5598,35.6827,35.5422,35.6388,759669.0
2020-06-02 14:00:00,40.62,40.69,40.6,40.65,714574.0,35.6476,35.709,35.63,35.6739,714574.0
2020-06-02 14:30:00,40.65,40.69,40.59,40.62,896472.0,35.6739,35.709,35.6212,35.6476,896472.0
2020-06-02 15:00:00,40.62,40.67,40.53,40.59,1060109.0,35.6476,35.6914,35.5686,35.6212,1060109.0
2020-06-02 15:30:00,40.59,40.83,40.56,40.78,2968293.0,35.6212,35.8318,35.5949,35.788,2968293.0
2020-06-03 09:30:00,41.15,41.58,41.1,41.16,1469276.0,36.1127,36.49,36.0688,36.1215,1469276.0
2020-06-03 10:00:00,41.16,41.34,41.11,41.16,753842.0,36.1215,36.2794,36.0776,36.1215,753842.0
2020-06-03 10:30:00,41.16,41.23,41.04,41.17,753036.0,36.1215,36.1829,36.0161,36.1302,753036.0
2020-06-03 11:00:00,41.16,41.35,41.16,41.27,648512.0,36.1215,36.2882,36.1215,36.218,648512.0
2020-06-03 11:30:00,41.28,41.28,40.99,41.1,1061821.0,36.2268,36.2268,35.9723,36.0688,1061821.0
2020-06-03 12:00:00,41.1,41.23,41.08,41.22,666882.0,36.0688,36.1829,36.0512,36.1741,666882.0
2020-06-03 12:30:00,41.21,41.31,41.18,41.22,352722.0,36.1653,36.2531,36.139,36.1741,352722.0
2020-06-03 13:00:00,41.21,41.26,41.15,41.22,441535.0,36.1653,36.2092,36.1127,36.1741,441535.0
2020-06-03 13:30:00,41.22,41.22,41.04,41.05,432923.0,36.1741,36.1741,36.0161,36.0249,432923.0
2020-06-03 14:00:00,41.04,41.27,41.03,41.26,655717.0,36.0161,36.218,36.0074,36.2092,655717.0
2020-06-03 14:30:00,41.25,41.32,41.21,41.28,1026444.0,36.2004,36.2619,36.1653,36.2268,1026444.0
2020-06-03 15:00:00,41.27,41.44,41.23,41.33,1313555.0,36.218,36.3672,36.1829,36.2706,1313555.0
2020-06-03 15:30:00,41.32,41.38,41.25,41.3,3157665.0,36.2619,36.3145,36.2004,36.2443,3157665.0
2020-06-04 09:30:00,40.97,41.28,40.9,41.23,2007524.0,35.9547,36.2268,35.8933,36.1829,2007524.0
2020-06-04 10:00:00,41.24,41.38,41.09,41.24,510286.0,36.1917,36.3145,36.06,36.1917,510286.0
2020-06-04 10:30:00,41.25,41.37,41.19,41.32,589398.0,36.2004,36.3057,36.1478,36.2619,589398.0
2020-06-04 11:00:00,41.32,41.33,41.18,41.22,813846.0,36.2619,36.2706,36.139,36.1741,813846.0
2020-06-04 11:30:00,41.21,41.31,41.18,41.29,329016.0,36.1653,36.2531,36.139,36.2355,329016.0
2020-06-04 12:00:00,41.3,41.38,41.21,41.29,418226.0,36.2443,36.3145,36.1653,36.2355,418226.0
2020-06-04 12:30:00,41.3,41.3,41.17,41.21,441040.0,36.2443,36.2443,36.1302,36.1653,441040.0
2020-06-04 13:00:00,41.2,41.25,41.02,41.05,415734.0,36.1566,36.2004,35.9986,36.0249,415734.0
2020-06-04 13:30:00,41.05,41.25,41.05,41.19,569001.0,36.0249,36.2004,36.0249,36.1478,569001.0
2020-06-04 14:00:00,41.19,41.2,41.02,41.13,705109.0,36.1478,36.1566,35.9986,36.0951,705109.0
2020-06-04 14:30:00,41.13,41.15,41.01,41.02,490786.0,36.0951,36.1127,35.9898,35.9986,490786.0
2020-06-04 15:00:00,41.02,41.05,40.84,41.0,733892.0,35.9986,36.0249,35.8406,35.981,733892.0
2020-06-04 15:30:00,41.01,41.32,40.99,41.3,1541711.0,35.9898,36.2619,35.9723,36.2443,1541711.0
2020-06-05 09:30:00,42.13,43.1,42.1,42.33,2615726.0,36.9727,37.824,36.9464,37.1482,2615726.0
2020-06-05 10:00:00,42.32,42.76,42.32,42.5,1286653.0,37.1395,37.5256,37.1395,37.2974,1286653.0
2020-06-05 10:30:00,42.5,42.51,42.19,42.36,969714.0,37.2974,37.3062,37.0254,37.1746,969714.0
2020-06-05 11:00:00,42.36,42.69,42.35,42.58,992755.0,37.1746,37.4642,37.1658,37.3676,992755.0
2020-06-05 11:30:00,42.58,42.69,42.42,42.53,1029920.0,37.3676,37.4642,37.2272,37.3237,1029920.0
2020-06-05 12:00:00,42.53,42.55,42.41,42.48,846188.0,37.3237,37.3413,37.2184,37.2799,846188.0
2020-06-05 12:30:00,42.48,42.58,42.44,42.52,576958.0,37.2799,37.3676,37.2448,37.315,576958.0
2020-06-05 13:00:00,42.53,42.55,42.44,42.48,527308.0,37.3237,37.3413,37.2448,37.2799,527308.0
2020-06-05 13:30:00,42.48,42.5,42.3,42.34,520266.0,37.2799,37.2974,37.1219,37.157,520266.0
2020-06-05 14:00:00,42.34,42.41,42.17,42.24,625811.0,37.157,37.2184,37.0078,37.0692,625811.0
2020-06-05 14:30:00,42.24,42.32,42.12,42.21,574339.0,37.0692,37.1395,36.9639,37.0429,574339.0
2020-06-05 15:00:00,42.21,42.34,42.15,42.32,702014.0,37.0429,37.157,36.9903,37.1395,702014.0
2020-06-05 15:30:00,42.32,42.36,41.99,42.09,2876407.0,37.1395,37.1746,36.8498,36.9376,2876407.0
2020-06-08 09:30:00,41.93,42.49,41.9,42.23,1895060.0,36.7972,37.2886,36.7709,37.0605,1895060.0
2020-06-08 10:00:00,42.22,42.34,42.13,42.3,787766.0,37.0517,37.157,36.9727,37.1219,787766.0
2020-06-08 10:30:00,42.31,42.34,42.13,42.34,946315.0,37.1307,37.157,36.9727,37.157,946315.0
2020-06-08 11:00:00,42.34,42.38,42.26,42.34,565296.0,37.157,37.1921,37.0868,37.157,565296.0
2020-06-08 11:30:00,42.34,42.5,42.32,42.43,567385.0,37.157,37.2974,37.1395,37.236,567385.0
2020-06-08 12:00:00,42.42,42.52,42.4,42.43,474630.0,37.2272,37.315,37.2097,37.236,474630.0
2020-06-08 12:30:00,42.43,42.57,42.43,42.5,481969.0,37.236,37.3588,37.236,37.2974,481969.0
2020-06-08 13:00:00,42.51,42.61,42.44,42.56,615006.0,37.3062,37.394,37.2448,37.3501,615006.0
2020-06-08 13:30:00,42.57,42.91,42.56,42.89,924261.0,37.3588,37.6572,37.3501,37.6397,924261.0
2020-06-08 14:00:00,42.9,42.98,42.87,42.96,619221.0,37.6485,37.7187,37.6221,37.7011,619221.0
2020-06-08 14:30:00,42.96,42.96,42.81,42.9,488102.0,37.7011,37.7011,37.5695,37.6485,488102.0
2020-06-08 15:00:00,42.9,42.92,42.83,42.88,672832.0,37.6485,37.666,37.587,37.6309,672832.0
2020-06-08 15:30:00,42.88,43.18,42.87,43.13,2940075.0,37.6309,37.8942,37.6221,37.8503,2940075.0
2020-06-09 09:30:00,42.7,42.89,42.08,42.18,1199417.0,37.4729,37.6397,36.9288,37.0166,1199417.0
2020-06-09 10:00:00,42.19,42.42,42.13,42.4,751714.0,37.0254,37.2272,36.9727,37.2097,751714.0
2020-06-09 10:30:00,42.39,42.68,42.27,42.61,888875.0,37.2009,37.4554,37.0956,37.394,888875.0
2020-06-09 11:00:00,42.61,42.74,42.35,42.36,643445.0,37.394,37.508,37.1658,37.1746,643445.0
2020-06-09 11:30:00,42.36,42.36,42.17,42.25,443872.0,37.1746,37.1746,37.0078,37.078,443872.0
2020-06-09 12:00:00,42.26,42.29,42.15,42.22,310320.0,37.0868,37.1131,36.9903,37.0517,310320.0
2020-06-09 12:30:00,42.22,42.24,42.15,42.2,248262.0,37.0517,37.0692,36.9903,37.0341,248262.0
2020-06-09 13:00:00,42.19,42.2,42.1,42.14,499209.0,37.0254,37.0341,36.9464,36.9815,499209.0
2020-06-09 13:30:00,42.14,42.19,42.04,42.07,430410.0,36.9815,37.0254,36.8937,36.9201,430410.0
2020-06-09 14:00:00,42.06,42.08,41.88,41.91,525913.0,36.9113,36.9288,36.7533,36.7796,525913.0
2020-06-09 14:30:00,41.91,42.07,41.89,42.02,553253.0,36.7796,36.9201,36.7621,36.8762,553253.0
2020-06-09 15:00:00,42.03,42.25,42.0,42.25,591822.0,36.885,37.078,36.8586,37.078,591822.0
2020-06-09 15:30:00,42.25,42.27,42.03,42.16,1994414.0,37.078,37.0956,36.885,36.999,1994414.0
2020-06-10 09:30:00,42.09,42.12,41.35,41.44,1704862.0,36.9376,36.9639,36.2882,36.3672,1704862.0
2020-06-10 10:00:00,41.44,41.48,41.13,41.26,1261338.0,36.3672,36.4023,36.0951,36.2092,1261338.0
2020-06-10 10:30:00,41.25,41.46,41.21,41.31,1258685.0,36.2004,36.3847,36.1653,36.2531,1258685.0
2020-06-10 11:00:00,41.31,41.47,41.28,41.45,408806.0,36.2531,36.3935,36.2268,36.376,408806.0
2020-06-10 11:30:00,41.45,41.61,41.4,41.58,460276.0,36.376,36.5164,36.3321,36.49,460276.0
2020-06-10 12:00:00,41.58,41.69,41.53,41.56,409803.0,36.49,36.5866,36.4462,36.4725,409803.0
2020-06-10 12:30:00,41.55,41.56,41.43,41.51,520324.0,36.4637,36.4725,36.3584,36.4286,520324.0
2020-06-10 13:00:00,41.5,41.58,41.44,41.51,447459.0,36.4198,36.49,36.3672,36.4286,447459.0
2020-06-10 13:30:00,41.51,41.58,41.47,41.5,361244.0,36.4286,36.49,36.3935,36.4198,361244.0
2020-06-10 14:00:00,41.46,41.93,41.33,41.77,944009.0,36.3847,36.7972,36.2706,36.6568,944009.0
2020-06-10 14:30:00,41.77,41.78,41.43,41.47,1018328.0,36.6568,36.6656,36.3584,36.3935,1018328.0
2020-06-10 15:00:00,41.46,41.66,41.34,41.66,1230596.0,36.3847,36.5602,36.2794,36.5602,1230596.0
2020-06-10 15:30:00,41.66,41.67,41.34,41.35,1769634.0,36.5602,36.569,36.2794,36.2882,1769634.0
2020-06-11 09:30:00,40.95,41.27,40.48,40.61,2314906.0,35.9372,36.218,35.5247,35.6388,2314906.0
2020-06-11 10:00:00,40.61,40.74,40.46,40.52,1089955.0,35.6388,35.7529,35.5071,35.5598,1089955.0
2020-06-11 10:30:00,40.52,40.68,40.44,40.6,874715.0,35.5598,35.7002,35.4896,35.63,874715.0
2020-06-11 11:00:00,40.6,40.72,40.48,40.48,632827.0,35.63,35.7353,35.5247,35.5247,632827.0
2020-06-11 11:30:00,40.48,40.56,40.35,40.39,547704.0,35.5247,35.5949,35.4106,35.4457,547704.0
2020-06-11 12:00:00,40.39,40.41,40.02,40.11,1060726.0,35.4457,35.4633,35.121,35.2,1060726.0
2020-06-11 12:30:00,40.11,40.29,39.82,39.85,1027572.0,35.2,35.358,34.9455,34.9718,1027572.0
2020-06-11 13:00:00,39.85,39.99,39.77,39.79,788876.0,34.9718,35.0947,34.9016,34.9192,788876.0
2020-06-11 13:30:00,39.8,39.84,39.53,39.81,797327.0,34.9279,34.963,34.691,34.9367,797327.0
2020-06-11 14:00:00,39.81,39.82,39.55,39.68,680720.0,34.9367,34.9455,34.7085,34.8226,680720.0
2020-06-11 14:30:00,39.68,39.7,39.24,39.3,1535986.0,34.8226,34.8402,34.4365,34.4891,1535986.0
2020-06-11 15:00:00,39.3,39.51,39.22,39.27,1547063.0,34.4891,34.6734,34.4189,34.4628,1547063.0
2020-06-11 15:30:00,39.26,39.55,39.19,39.26,3613434.0,34.454,34.7085,34.3926,34.454,3613434.0
2020-06-12 09:30:00,39.59,39.97,39.17,39.59,1538056.0,34.7436,35.0771,34.3751,34.7436,1538056.0
2020-06-12 10:00:00,39.61,39.82,39.55,39.61,707235.0,34.7612,34.9455,34.7085,34.7612,707235.0
2020-06-12 10:30:00,39.61,39.69,39.18,39.21,911040.0,34.7612,34.8314,34.3838,34.4102,911040.0
2020-06-12 11:00:00,39.21,39.26,38.78,39.02,976046.0,34.4102,34.454,34.0328,34.2434,976046.0
2020-06-12 11:30:00,39.02,39.44,38.98,39.44,705677.0,34.2434,34.612,34.2083,34.612,705677.0
2020-06-12 12:00:00,39.44,39.53,39.25,39.31,500189.0,34.612,34.691,34.4453,34.4979,500189.0
2020-06-12 12:30:00,39.3,39.31,38.98,39.11,572696.0,34.4891,34.4979,34.2083,34.3224,572696.0
2020-06-12 13:00:00,39.13,39.14,38.85,38.91,494928.0,34.34,34.3487,34.0942,34.1469,494928.0
2020-06-12 13:30:00,38.9,38.96,38.51,38.59,751084.0,34.1381,34.1908,33.7958,33.8661,751084.0
2020-06-12 14:00:00,38.59,38.88,38.55,38.84,873423.0,33.8661,34.1206,33.831,34.0855,873423.0
2020-06-12 14:30:00,38.84,39.15,38.82,39.12,1383676.0,34.0855,34.3575,34.0679,34.3312,1383676.0
2020-06-12 15:00:00,39.13,39.44,39.04,39.12,1154623.0,34.34,34.612,34.261,34.3312,1154623.0
2020-06-12 15:30:00,39.12,39.59,39.05,39.44,3158418.0,34.3312,34.7436,34.2697,34.612,3158418.0
2020-06-15 09:30:00,38.6,39.29,38.56,38.88,1461584.0,33.8748,34.4804,33.8397,34.1206,1461584.0
2020-06-15 10:00:00,38.89,39.17,38.82,38.96,766648.0,34.1293,34.3751,34.0679,34.1908,766648.0
2020-06-15 10:30:00,38.95,39.3,38.89,39.1,737564.0,34.182,34.4891,34.1293,34.3136,737564.0
2020-06-15 11:00:00,39.1,39.32,39.01,39.02,640096.0,34.3136,34.5067,34.2346,34.2434,640096.0
2020-06-15 11:30:00,39.01,39.09,38.84,39.05,623926.0,34.2346,34.3048,34.0855,34.2697,623926.0
2020-06-15 12:00:00,39.04,39.35,39.02,39.31,371347.0,34.261,34.533,34.2434,34.4979,371347.0
2020-06-15 12:30:00,39.31,39.42,39.25,39.41,377657.0,34.4979,34.5945,34.4453,34.5857,377657.0
2020-06-15 13:00:00,39.41,39.51,39.38,39.47,650416.0,34.5857,34.6734,34.5593,34.6383,650416.0
2020-06-15 13:30:00,39.46,39.48,39.33,39.34,536759.0,34.6296,34.6471,34.5155,34.5242,536759.0
2020-06-15 14:00:00,39.34,40.09,39.34,39.98,1287600.0,34.5242,35.1824,34.5242,35.0859,1287600.0
2020-06-15 14:30:00,39.98,40.05,39.83,39.86,1333108.0,35.0859,35.1473,34.9543,34.9806,1333108.0
2020-06-15 15:00:00,39.85,40.03,39.78,39.79,996429.0,34.9718,35.1298,34.9104,34.9192,996429.0
2020-06-15 15:30:00,39.79,39.87,39.55,39.83,2804973.0,34.9192,34.9894,34.7085,34.9543,2804973.0
2020-06-16 09:30:00,40.55,41.05,40.18,40.2,2180335.0,35.5861,36.0249,35.2614,35.279,2180335.0
2020-06-16 10:00:00,40.21,40.66,40.13,40.59,1109123.0,35.2877,35.6827,35.2175,35.6212,1109123.0
2020-06-16 10:30:00,40.6,40.61,39.31,39.37,1921679.0,35.63,35.6388,34.4979,34.5506,1921679.0
2020-06-16 11:00:00,39.37,39.8,39.14,39.77,1329454.0,34.5506,34.9279,34.3487,34.9016,1329454.0
2020-06-16 11:30:00,39.77,40.03,39.7,39.79,1236775.0,34.9016,35.1298,34.8402,34.9192,1236775.0
2020-06-16 12:00:00,39.79,39.87,39.56,39.68,1471290.0,34.9192,34.9894,34.7173,34.8226,1471290.0
2020-06-16 12:30:00,39.67,39.96,39.65,39.93,742903.0,34.8138,35.0683,34.7963,35.042,742903.0
2020-06-16 13:00:00,39.92,40.09,39.92,40.0,552794.0,35.0332,35.1824,35.0332,35.1035,552794.0
2020-06-16 13:30:00,40.0,40.02,39.74,39.78,748402.0,35.1035,35.121,34.8753,34.9104,748402.0
2020-06-16 14:00:00,39.78,39.99,39.64,39.78,1194894.0,34.9104,35.0947,34.7875,34.9104,1194894.0
2020-06-16 14:30:00,39.78,39.93,39.66,39.76,883421.0,34.9104,35.042,34.8051,34.8928,883421.0
2020-06-16 15:00:00,39.75,39.78,39.42,39.67,921253.0,34.8841,34.9104,34.5945,34.8138,921253.0
2020-06-16 15:30:00,39.67,39.81,39.56,39.76,2194248.0,34.8138,34.9367,34.7173,34.8928,2194248.0
2020-06-17 09:30:00,39.78,39.89,39.5,39.6,1119436.0,34.9104,35.0069,34.6647,34.7524,1119436.0
2020-06-17 10:00:00,39.59,39.72,39.38,39.42,1003105.0,34.7436,34.8577,34.5593,34.5945,1003105.0
2020-06-17 10:30:00,39.43,39.7,39.32,39.55,794524.0,34.6032,34.8402,34.5067,34.7085,794524.0
2020-06-17 11:00:00,39.55,39.6,39.36,39.43,551366.0,34.7085,34.7524,34.5418,34.6032,551366.0
2020-06-17 11:30:00,39.42,39.63,39.41,39.52,536743.0,34.5945,34.7787,34.5857,34.6822,536743.0
2020-06-17 12:00:00,39.52,39.53,39.4,39.48,411818.0,34.6822,34.691,34.5769,34.6471,411818.0
2020-06-17 12:30:00,39.48,39.62,39.47,39.59,472075.0,34.6471,34.77,34.6383,34.7436,472075.0
2020-06-17 13:00:00,39.6,39.72,39.58,39.68,411844.0,34.7524,34.8577,34.7349,34.8226,411844.0
2020-06-17 13:30:00,39.68,39.75,39.63,39.64,735163.0,34.8226,34.8841,34.7787,34.7875,735163.0
2020-06-17 14:00:00,39.64,39.73,39.55,39.55,855827.0,34.7875,34.8665,34.7085,34.7085,855827.0
2020-06-17 14:30:00,39.55,39.69,39.45,39.47,844322.0,34.7085,34.8314,34.6208,34.6383,844322.0
2020-06-17 15:00:00,39.46,39.48,39.29,39.32,792449.0,34.6296,34.6471,34.4804,34.5067,792449.0
2020-06-17 15:30:00,39.33,39.39,39.11,39.2,4041017.0,34.5155,34.5681,34.3224,34.4014,4041017.0
2020-06-18 09:30:00,39.19,39.48,38.95,39.39,906390.0,34.3926,34.6471,34.182,34.5681,906390.0
2020-06-18 10:00:00,39.39,39.53,39.32,39.44,862423.0,34.5681,34.691,34.5067,34.612,862423.0
2020-06-18 10:30:00,39.44,39.57,39.25,39.47,828893.0,34.612,34.7261,34.4453,34.6383,828893.0
2020-06-18 11:00:00,39.47,39.57,39.43,39.5,476650.0,34.6383,34.7261,34.6032,34.6647,476650.0
2020-06-18 11:30:00,39.5,39.59,39.41,39.46,551073.0,34.6647,34.7436,34.5857,34.6296,551073.0
2020-06-18 12:00:00,39.46,39.54,39.39,39.49,360591.0,34.6296,34.6998,34.5681,34.6559,360591.0
2020-06-18 12:30:00,39.49,39.53,39.39,39.5,343200.0,34.6559,34.691,34.5681,34.6647,343200.0
2020-06-18 13:00:00,39.5,39.52,39.39,39.47,451057.0,34.6647,34.6822,34.5681,34.6383,451057.0
2020-06-18 13:30:00,39.46,39.54,39.45,39.52,463179.0,34.6296,34.6998,34.6208,34.6822,463179.0
2020-06-18 14:00:00,39.52,39.55,39.37,39.52,510412.0,34.6822,34.7085,34.5506,34.6822,510412.0
2020-06-18 14:30:00,39.51,39.6,39.38,39.4,606337.0,34.6734,34.7524,34.5593,34.5769,606337.0
2020-06-18 15:00:00,39.39,39.41,39.28,39.39,841524.0,34.5681,34.5857,34.4716,34.5681,841524.0
2020-06-18 15:30:00,39.39,39.53,39.37,39.44,3326486.0,34.5681,34.691,34.5506,34.612,3326486.0
2020-06-19 09:30:00,39.85,40.46,39.75,39.98,6114878.0,34.9718,35.5071,34.8841,35.0859,6114878.0
2020-06-19 10:00:00,39.98,40.11,39.91,40.01,849564.0,35.0859,35.2,35.0245,35.1122,849564.0
2020-06-19 10:30:00,40.01,40.04,39.88,39.92,522058.0,35.1122,35.1386,34.9981,35.0332,522058.0
2020-06-19 11:00:00,39.92,39.97,39.76,39.82,1042722.0,35.0332,35.0771,34.8928,34.9455,1042722.0
2020-06-19 11:30:00,39.83,39.83,39.68,39.73,425471.0,34.9543,34.9543,34.8226,34.8665,425471.0
2020-06-19 12:00:00,39.73,39.74,39.16,39.32,939923.0,34.8665,34.8753,34.3663,34.5067,939923.0
2020-06-19 12:30:00,39.32,39.38,39.14,39.37,726450.0,34.5067,34.5593,34.3487,34.5506,726450.0
2020-06-19 13:00:00,39.37,39.4,39.11,39.15,632586.0,34.5506,34.5769,34.3224,34.3575,632586.0
2020-06-19 13:30:00,39.14,39.2,39.0,39.01,640379.0,34.3487,34.4014,34.2259,34.2346,640379.0
2020-06-19 14:00:00,39.02,39.09,38.9,38.92,791719.0,34.2434,34.3048,34.1381,34.1557,791719.0
2020-06-19 14:30:00,38.91,39.13,38.87,39.06,543983.0,34.1469,34.34,34.1118,34.2785,543983.0
2020-06-19 15:00:00,39.05,39.26,38.99,39.21,842974.0,34.2697,34.454,34.2171,34.4102,842974.0
2020-06-19 15:30:00,39.2,39.8,39.08,39.1,4579988.0,34.4014,34.9279,34.2961,34.3136,4579988.0
2020-06-22 09:30:00,38.8,39.05,38.61,38.9,1395734.0,34.0503,34.2697,33.8836,34.1381,1395734.0
2020-06-22 10:00:00,38.9,38.92,38.73,38.86,912323.0,34.1381,34.1557,33.9889,34.103,912323.0
2020-06-22 10:30:00,38.85,38.86,38.58,38.59,604473.0,34.0942,34.103,33.8573,33.8661,604473.0
2020-06-22 11:00:00,38.59,38.74,38.57,38.66,509944.0,33.8661,33.9977,33.8485,33.9275,509944.0
2020-06-22 11:30:00,38.66,38.68,38.53,38.57,500387.0,33.9275,33.945,33.8134,33.8485,500387.0
2020-06-22 12:00:00,38.57,38.65,38.54,38.56,909293.0,33.8485,33.9187,33.8222,33.8397,909293.0
2020-06-22 12:30:00,38.57,38.67,38.52,38.6,599142.0,33.8485,33.9363,33.8046,33.8748,599142.0
2020-06-22 13:00:00,38.59,38.64,38.56,38.59,514066.0,33.8661,33.9099,33.8397,33.8661,514066.0
2020-06-22 13:30:00,38.6,38.66,38.51,38.57,486006.0,33.8748,33.9275,33.7958,33.8485,486006.0
2020-06-22 14:00:00,38.56,38.57,38.48,38.5,640362.0,33.8397,33.8485,33.7695,33.7871,640362.0
2020-06-22 14:30:00,38.5,38.52,38.46,38.5,551807.0,33.7871,33.8046,33.752,33.7871,551807.0
2020-06-22 15:00:00,38.49,38.5,38.32,38.35,969625.0,33.7783,33.7871,33.6291,33.6554,969625.0
2020-06-22 15:30:00,38.35,38.54,38.31,38.44,3815195.0,33.6554,33.8222,33.6203,33.7344,3815195.0
2020-06-23 09:30:00,38.93,39.21,38.69,39.01,3223596.0,34.1644,34.4102,33.9538,34.2346,3223596.0
2020-06-23 10:00:00,39.0,39.21,38.88,39.19,1208126.0,34.2259,34.4102,34.1206,34.3926,1208126.0
2020-06-23 10:30:00,39.19,39.2,39.02,39.07,1537400.0,34.3926,34.4014,34.2434,34.2873,1537400.0
2020-06-23 11:00:00,39.07,39.3,39.05,39.25,1802912.0,34.2873,34.4891,34.2697,34.4453,1802912.0
2020-06-23 11:30:00,39.25,39.33,39.08,39.16,843791.0,34.4453,34.5155,34.2961,34.3663,843791.0
2020-06-23 12:00:00,39.17,39.36,39.15,39.31,838371.0,34.3751,34.5418,34.3575,34.4979,838371.0
2020-06-23 12:30:00,39.31,39.49,39.29,39.47,795031.0,34.4979,34.6559,34.4804,34.6383,795031.0
2020-06-23 13:00:00,39.48,39.65,39.45,39.57,778063.0,34.6471,34.7963,34.6208,34.7261,778063.0
2020-06-23 13:30:00,39.57,39.59,39.49,39.52,537907.0,34.7261,34.7436,34.6559,34.6822,537907.0
2020-06-23 14:00:00,39.52,39.53,39.43,39.53,924096.0,34.6822,34.691,34.6032,34.691,924096.0
2020-06-23 14:30:00,39.53,39.54,39.36,39.46,987421.0,34.691,34.6998,34.5418,34.6296,987421.0
2020-06-23 15:00:00,39.45,39.47,39.33,39.38,933626.0,34.6208,34.6383,34.5155,34.5593,933626.0
2020-06-23 15:30:00,39.38,39.43,39.17,39.2,3791696.0,34.5593,34.6032,34.3751,34.4014,3791696.0
2020-06-24 09:30:00,39.48,39.48,38.44,38.55,1818056.0,34.6471,34.6471,33.7344,33.831,1818056.0
2020-06-24 10:00:00,38.55,38.59,38.34,38.5,1026871.0,33.831,33.8661,33.6467,33.7871,1026871.0
2020-06-24 10:30:00,38.5,38.52,38.27,38.39,730860.0,33.7871,33.8046,33.5852,33.6905,730860.0
2020-06-24 11:00:00,38.4,38.46,38.23,38.36,801116.0,33.6993,33.752,33.5501,33.6642,801116.0
2020-06-24 11:30:00,38.37,38.38,38.13,38.37,805500.0,33.673,33.6818,33.4624,33.673,805500.0
2020-06-24 12:00:00,38.37,38.46,38.25,38.4,664507.0,33.673,33.752,33.5677,33.6993,664507.0
2020-06-24 12:30:00,38.4,38.46,38.33,38.46,521604.0,33.6993,33.752,33.6379,33.752,521604.0
2020-06-24 13:00:00,38.45,38.5,38.28,38.3,646648.0,33.7432,33.7871,33.594,33.6116,646648.0
2020-06-24 13:30:00,38.29,38.34,38.2,38.33,671940.0,33.6028,33.6467,33.5238,33.6379,671940.0
2020-06-24 14:00:00,38.33,38.47,38.2,38.43,810347.0,33.6379,33.7607,33.5238,33.7256,810347.0
2020-06-24 14:30:00,38.42,38.51,38.36,38.37,1152732.0,33.7169,33.7958,33.6642,33.673,1152732.0
2020-06-24 15:00:00,38.38,38.61,38.37,38.47,1087100.0,33.6818,33.8836,33.673,33.7607,1087100.0
2020-06-24 15:30:00,38.47,38.61,38.36,38.58,3774519.0,33.7607,33.8836,33.6642,33.8573,3774519.0
2020-06-25 09:30:00,38.34,38.48,37.77,37.88,1529657.0,33.6467,33.7695,33.1464,33.243,1529657.0
2020-06-25 10:00:00,37.89,38.29,37.87,38.27,1028461.0,33.2517,33.6028,33.2342,33.5852,1028461.0
2020-06-25 10:30:00,38.26,38.32,38.1,38.24,854843.0,33.5765,33.6291,33.436,33.5589,854843.0
2020-06-25 11:00:00,38.24,38.28,38.09,38.24,722035.0,33.5589,33.594,33.4273,33.5589,722035.0
2020-06-25 11:30:00,38.25,38.27,38.04,38.2,626402.0,33.5677,33.5852,33.3834,33.5238,626402.0
2020-06-25 12:00:00,38.19,38.28,38.19,38.25,524916.0,33.515,33.594,33.515,33.5677,524916.0
2020-06-25 12:30:00,38.25,38.35,38.21,38.27,604243.0,33.5677,33.6554,33.5326,33.5852,604243.0
2020-06-25 13:00:00,38.27,38.3,38.16,38.25,649580.0,33.5852,33.6116,33.4887,33.5677,649580.0
2020-06-25 13:30:00,38.24,38.36,38.22,38.27,853484.0,33.5589,33.6642,33.5413,33.5852,853484.0
2020-06-25 14:00:00,38.28,38.41,38.25,38.33,721066.0,33.594,33.7081,33.5677,33.6379,721066.0
2020-06-25 14:30:00,38.33,38.4,38.27,38.34,518983.0,33.6379,33.6993,33.5852,33.6467,518983.0
2020-06-25 15:00:00,38.34,38.74,38.32,38.71,1076479.0,33.6467,33.9977,33.6291,33.9714,1076479.0
2020-06-25 15:30:00,38.71,38.73,38.53,38.58,2722890.0,33.9714,33.9889,33.8134,33.8573,2722890.0
2020-06-26 09:30:00,38.3,38.52,38.18,38.28,1167983.0,33.6116,33.8046,33.5062,33.594,1167983.0
2020-06-26 10:00:00,38.27,38.37,38.18,38.3,1092499.0,33.5852,33.673,33.5062,33.6116,1092499.0
2020-06-26 10:30:00,38.3,38.33,38.03,38.21,1619611.0,33.6116,33.6379,33.3746,33.5326,1619611.0
2020-06-26 11:00:00,38.23,38.42,38.18,38.23,896519.0,33.5501,33.7169,33.5062,33.5501,896519.0
2020-06-26 11:30:00,38.23,38.34,38.16,38.32,671350.0,33.5501,33.6467,33.4887,33.6291,671350.0
2020-06-26 12:00:00,38.32,38.36,38.18,38.35,597121.0,33.6291,33.6642,33.5062,33.6554,597121.0
2020-06-26 12:30:00,38.36,38.45,38.28,38.39,695972.0,33.6642,33.7432,33.594,33.6905,695972.0
2020-06-26 13:00:00,38.39,38.55,38.36,38.5,725746.0,33.6905,33.831,33.6642,33.7871,725746.0
2020-06-26 13:30:00,38.5,38.64,38.48,38.52,930883.0,33.7871,33.9099,33.7695,33.8046,930883.0
2020-06-26 14:00:00,38.51,38.58,38.4,38.43,1374074.0,33.7958,33.8573,33.6993,33.7256,1374074.0
2020-06-26 14:30:00,38.43,38.46,38.25,38.31,1105043.0,33.7256,33.752,33.5677,33.6203,1105043.0
2020-06-26 15:00:00,38.32,38.38,38.23,38.3,1031284.0,33.6291,33.6818,33.5501,33.6116,1031284.0
2020-06-26 15:30:00,38.3,38.74,38.18,38.67,5023349.0,33.6116,33.9977,33.5062,33.9363,5023349.0
2020-06-29 09:30:00,38.87,39.0,38.59,38.6,1766934.0,34.1118,34.2259,33.8661,33.8748,1766934.0
2020-06-29 10:00:00,38.61,38.76,38.5,38.51,1065168.0,33.8836,34.0152,33.7871,33.7958,1065168.0
2020-06-29 10:30:00,38.51,38.69,38.46,38.55,884232.0,33.7958,33.9538,33.752,33.831,884232.0
2020-06-29 11:00:00,38.55,38.63,38.39,38.55,763772.0,33.831,33.9012,33.6905,33.831,763772.0
2020-06-29 11:30:00,38.55,38.68,38.5,38.53,652505.0,33.831,33.945,33.7871,33.8134,652505.0
2020-06-29 12:00:00,38.52,38.77,38.52,38.67,565077.0,33.8046,34.024,33.8046,33.9363,565077.0
2020-06-29 12:30:00,38.68,38.69,38.6,38.62,466729.0,33.945,33.9538,33.8748,33.8924,466729.0
2020-06-29 13:00:00,38.62,38.93,38.62,38.91,604452.0,33.8924,34.1644,33.8924,34.1469,604452.0
2020-06-29 13:30:00,38.9,39.0,38.88,38.93,767585.0,34.1381,34.2259,34.1206,34.1644,767585.0
2020-06-29 14:00:00,38.93,38.98,38.89,38.91,856956.0,34.1644,34.2083,34.1293,34.1469,856956.0
2020-06-29 14:30:00,38.91,39.03,38.89,38.9,944481.0,34.1469,34.2522,34.1293,34.1381,944481.0
2020-06-29 15:00:00,38.89,38.92,38.78,38.86,1133363.0,34.1293,34.1557,34.0328,34.103,1133363.0
2020-06-29 15:30:00,38.86,38.96,38.63,38.96,3847531.0,34.103,34.1908,33.9012,34.1908,3847531.0
2020-06-30 09:30:00,38.5,38.64,38.13,38.16,1967232.0,33.9864,34.11,33.6598,33.6863,1967232.0
2020-06-30 10:00:00,38.16,38.49,38.12,38.48,1523841.0,33.6863,33.9776,33.651,33.9688,1523841.0
2020-06-30 10:30:00,38.48,38.79,38.36,38.76,994745.0,33.9688,34.2424,33.8628,34.2159,994745.0
2020-06-30 11:00:00,38.76,38.85,38.68,38.76,616580.0,34.2159,34.2954,34.1453,34.2159,616580.0
2020-06-30 11:30:00,38.75,38.81,38.63,38.76,499188.0,34.2071,34.2601,34.1012,34.2159,499188.0
2020-06-30 12:00:00,38.77,38.8,38.69,38.79,472416.0,34.2248,34.2513,34.1542,34.2424,472416.0
2020-06-30 12:30:00,38.8,38.81,38.56,38.57,816623.0,34.2513,34.2601,34.0394,34.0482,816623.0
2020-06-30 13:00:00,38.58,38.66,38.53,38.62,395926.0,34.0571,34.1277,34.0129,34.0924,395926.0
2020-06-30 13:30:00,38.62,38.62,38.49,38.55,488580.0,34.0924,34.0924,33.9776,34.0306,488580.0
2020-06-30 14:00:00,38.55,38.61,38.48,38.6,531754.0,34.0306,34.0835,33.9688,34.0747,531754.0
2020-06-30 14:30:00,38.61,38.72,38.58,38.67,657840.0,34.0835,34.1806,34.0571,34.1365,657840.0
2020-06-30 15:00:00,38.68,38.85,38.61,38.83,961667.0,34.1453,34.2954,34.0835,34.2777,961667.0
2020-06-30 15:30:00,38.83,39.13,38.82,38.97,4366929.0,34.2777,34.5426,34.2689,34.4013,4366929.0
2020-07-01 09:30:00,39.77,40.21,39.4,39.91,2777464.0,35.1075,35.496,34.7809,35.2311,2777464.0
2020-07-01 10:00:00,39.92,40.12,39.77,39.86,1517696.0,35.24,35.4165,35.1075,35.187,1517696.0
2020-07-01 10:30:00,39.86,39.93,39.74,39.93,834988.0,35.187,35.2488,35.0811,35.2488,834988.0
2020-07-01 11:00:00,39.93,39.95,39.64,39.64,848572.0,35.2488,35.2664,34.9928,34.9928,848572.0
2020-07-01 11:30:00,39.65,39.78,39.61,39.77,742587.0,35.0016,35.1164,34.9663,35.1075,742587.0
2020-07-01 12:00:00,39.78,39.94,39.78,39.85,748936.0,35.1164,35.2576,35.1164,35.1782,748936.0
2020-07-01 12:30:00,39.86,39.86,39.64,39.71,758508.0,35.187,35.187,34.9928,35.0546,758508.0
2020-07-01 13:00:00,39.72,39.85,39.69,39.83,537502.0,35.0634,35.1782,35.0369,35.1605,537502.0
2020-07-01 13:30:00,39.83,39.85,39.75,39.77,477765.0,35.1605,35.1782,35.0899,35.1075,477765.0
2020-07-01 14:00:00,39.77,39.91,39.75,39.89,491531.0,35.1075,35.2311,35.0899,35.2135,491531.0
2020-07-01 14:30:00,39.89,39.91,39.69,39.76,562877.0,35.2135,35.2311,35.0369,35.0987,562877.0
2020-07-01 15:00:00,39.76,39.87,39.73,39.83,722382.0,35.0987,35.1958,35.0722,35.1605,722382.0
2020-07-01 15:30:00,39.83,39.91,39.68,39.69,2379547.0,35.1605,35.2311,35.0281,35.0369,2379547.0
2020-07-02 09:30:00,40.04,40.28,39.96,40.02,1145522.0,35.3459,35.5578,35.2753,35.3282,1145522.0
2020-07-02 10:00:00,40.02,40.2,39.97,40.05,811429.0,35.3282,35.4871,35.2841,35.3547,811429.0
2020-07-02 10:30:00,40.04,40.13,39.8,39.8,1608376.0,35.3459,35.4253,35.134,35.134,1608376.0
2020-07-02 11:00:00,39.81,39.94,39.68,39.76,2350421.0,35.1429,35.2576,35.0281,35.0987,2350421.0
2020-07-02 11:30:00,39.76,39.95,39.72,39.89,799067.0,35.0987,35.2664,35.0634,35.2135,799067.0
2020-07-02 12:00:00,39.89,39.92,39.72,39.8,909607.0,35.2135,35.24,35.0634,35.134,909607.0
2020-07-02 12:30:00,39.79,39.86,39.77,39.82,401047.0,35.1252,35.187,35.1075,35.1517,401047.0
2020-07-02 13:00:00,39.83,39.83,39.69,39.73,315754.0,35.1605,35.1605,35.0369,35.0722,315754.0
2020-07-02 13:30:00,39.73,39.81,39.69,39.73,379416.0,35.0722,35.1429,35.0369,35.0722,379416.0
2020-07-02 14:00:00,39.73,39.77,39.57,39.62,763164.0,35.0722,35.1075,34.931,34.9751,763164.0
2020-07-02 14:30:00,39.63,39.65,39.52,39.54,687463.0,34.984,35.0016,34.8869,34.9045,687463.0
2020-07-02 15:00:00,39.55,39.56,39.38,39.38,1143755.0,34.9133,34.9222,34.7633,34.7633,1143755.0
2020-07-02 15:30:00,39.39,39.39,39.16,39.26,2920996.0,34.7721,34.7721,34.5691,34.6573,2920996.0
2020-07-06 09:30:00,39.81,40.18,39.65,40.08,2624771.0,35.1429,35.4695,35.0016,35.3812,2624771.0
2020-07-06 10:00:00,40.08,40.22,39.9,39.98,1233177.0,35.3812,35.5048,35.2223,35.2929,1233177.0
2020-07-06 10:30:00,39.98,40.15,39.9,40.09,560707.0,35.2929,35.443,35.2223,35.39,560707.0
2020-07-06 11:00:00,40.1,40.12,39.99,40.02,581685.0,35.3989,35.4165,35.3017,35.3282,581685.0
2020-07-06 11:30:00,40.02,40.07,39.97,40.01,576897.0,35.3282,35.3724,35.2841,35.3194,576897.0
2020-07-06 12:00:00,40.0,40.07,39.99,40.05,658307.0,35.3106,35.3724,35.3017,35.3547,658307.0
2020-07-06 12:30:00,40.04,40.1,39.92,40.08,899110.0,35.3459,35.3989,35.24,35.3812,899110.0
2020-07-06 13:00:00,40.07,40.13,40.0,40.11,564601.0,35.3724,35.4253,35.3106,35.4077,564601.0
2020-07-06 13:30:00,40.12,40.3,40.11,40.3,618956.0,35.4165,35.5754,35.4077,35.5754,618956.0
2020-07-06 14:00:00,40.3,40.32,40.11,40.13,545826.0,35.5754,35.5931,35.4077,35.4253,545826.0
2020-07-06 14:30:00,40.13,40.17,40.11,40.15,631352.0,35.4253,35.4606,35.4077,35.443,631352.0
2020-07-06 15:00:00,40.14,40.22,40.11,40.22,723565.0,35.4342,35.5048,35.4077,35.5048,723565.0
2020-07-06 15:30:00,40.22,40.37,40.18,40.34,2513023.0,35.5048,35.6372,35.4695,35.6107,2513023.0
2020-07-07 09:30:00,40.05,40.22,40.0,40.16,1358230.0,35.3547,35.5048,35.3106,35.4518,1358230.0
2020-07-07 10:00:00,40.16,40.35,40.11,40.15,652136.0,35.4518,35.6195,35.4077,35.443,652136.0
2020-07-07 10:30:00,40.15,40.29,40.05,40.22,918354.0,35.443,35.5666,35.3547,35.5048,918354.0
2020-07-07 11:00:00,40.22,40.32,40.12,40.27,934820.0,35.5048,35.5931,35.4165,35.5489,934820.0
2020-07-07 11:30:00,40.26,40.29,40.13,40.16,396896.0,35.5401,35.5666,35.4253,35.4518,396896.0
2020-07-07 12:00:00,40.16,40.24,40.14,40.2,437094.0,35.4518,35.5224,35.4342,35.4871,437094.0
2020-07-07 12:30:00,40.2,40.25,40.13,40.22,457846.0,35.4871,35.5313,35.4253,35.5048,457846.0
2020-07-07 13:00:00,40.22,40.33,40.19,40.27,475413.0,35.5048,35.6019,35.4783,35.5489,475413.0
2020-07-07 13:30:00,40.27,40.29,40.2,40.26,407334.0,35.5489,35.5666,35.4871,35.5401,407334.0
2020-07-07 14:00:00,40.25,40.27,40.18,40.2,596243.0,35.5313,35.5489,35.4695,35.4871,596243.0
2020-07-07 14:30:00,40.2,40.23,40.14,40.19,758631.0,35.4871,35.5136,35.4342,35.4783,758631.0
2020-07-07 15:00:00,40.19,40.27,40.14,40.24,1109844.0,35.4783,35.5489,35.4342,35.5224,1109844.0
2020-07-07 15:30:00,40.23,40.25,40.0,40.08,3674808.0,35.5136,35.5313,35.3106,35.3812,3674808.0
2020-07-08 09:30:00,40.11,40.24,39.9,40.2,1602228.0,35.4077,35.5224,35.2223,35.4871,1602228.0
2020-07-08 10:00:00,40.2,40.22,39.99,40.1,782232.0,35.4871,35.5048,35.3017,35.3989,782232.0
2020-07-08 10:30:00,40.1,40.17,39.91,39.95,611563.0,35.3989,35.4606,35.2311,35.2664,611563.0
2020-07-08 11:00:00,39.96,39.96,39.52,39.68,1009631.0,35.2753,35.2753,34.8869,35.0281,1009631.0
2020-07-08 11:30:00,39.69,39.85,39.66,39.78,408518.0,35.0369,35.1782,35.0104,35.1164,408518.0
2020-07-08 12:00:00,39.79,39.92,39.75,39.81,472799.0,35.1252,35.24,35.0899,35.1429,472799.0
2020-07-08 12:30:00,39.81,39.84,39.67,39.74,291267.0,35.1429,35.1693,35.0193,35.0811,291267.0
2020-07-08 13:00:00,39.73,39.74,39.53,39.57,348303.0,35.0722,35.0811,34.8957,34.931,348303.0
2020-07-08 13:30:00,39.57,39.76,39.55,39.7,494827.0,34.931,35.0987,34.9133,35.0457,494827.0
2020-07-08 14:00:00,39.71,39.73,39.6,39.67,448987.0,35.0546,35.0722,34.9575,35.0193,448987.0
2020-07-08 14:30:00,39.66,39.68,39.52,39.61,408800.0,35.0104,35.0281,34.8869,34.9663,408800.0
2020-07-08 15:00:00,39.61,39.92,39.6,39.82,629331.0,34.9663,35.24,34.9575,35.1517,629331.0
2020-07-08 15:30:00,39.82,39.87,39.67,39.72,1777938.0,35.1517,35.1958,35.0193,35.0634,1777938.0
2020-07-09 09:30:00,39.7,39.72,39.19,39.2,1247706.0,35.0457,35.0634,34.5955,34.6044,1247706.0
2020-07-09 10:00:00,39.2,39.24,39.05,39.2,1252339.0,34.6044,34.6397,34.472,34.6044,1252339.0
2020-07-09 10:30:00,39.21,39.31,39.1,39.13,1111530.0,34.6132,34.7015,34.5161,34.5426,1111530.0
2020-07-09 11:00:00,39.13,39.24,39.02,39.23,1028147.0,34.5426,34.6397,34.4455,34.6308,1028147.0
2020-07-09 11:30:00,39.23,39.39,39.2,39.37,947811.0,34.6308,34.7721,34.6044,34.7544,947811.0
2020-07-09 12:00:00,39.38,39.45,39.32,39.36,704170.0,34.7633,34.8251,34.7103,34.7456,704170.0
2020-07-09 12:30:00,39.35,39.52,39.34,39.5,524318.0,34.7368,34.8869,34.728,34.8692,524318.0
2020-07-09 13:00:00,39.49,39.54,39.42,39.46,448033.0,34.8604,34.9045,34.7986,34.8339,448033.0
2020-07-09 13:30:00,39.46,39.49,39.3,39.32,432518.0,34.8339,34.8604,34.6926,34.7103,432518.0
2020-07-09 14:00:00,39.31,39.45,39.3,39.42,433131.0,34.7015,34.8251,34.6926,34.7986,433131.0
2020-07-09 14:30:00,39.41,39.46,39.38,39.44,555861.0,34.7897,34.8339,34.7633,34.8162,555861.0
2020-07-09 15:00:00,39.44,39.48,39.3,39.34,882289.0,34.8162,34.8515,34.6926,34.728,882289.0
2020-07-09 15:30:00,39.33,39.4,39.22,39.3,2555559.0,34.7191,34.7809,34.622,34.6926,2555559.0
2020-07-10 09:30:00,39.23,39.48,39.14,39.33,1246138.0,34.6308,34.8515,34.5514,34.7191,1246138.0
2020-07-10 10:00:00,39.32,39.45,39.18,39.27,1170188.0,34.7103,34.8251,34.5867,34.6662,1170188.0
2020-07-10 10:30:00,39.27,39.52,39.24,39.41,888003.0,34.6662,34.8869,34.6397,34.7897,888003.0
2020-07-10 11:00:00,39.41,39.65,39.32,39.55,1002615.0,34.7897,35.0016,34.7103,34.9133,1002615.0
2020-07-10 11:30:00,39.55,39.73,39.5,39.71,1015745.0,34.9133,35.0722,34.8692,35.0546,1015745.0
2020-07-10 12:00:00,39.71,39.92,39.69,39.84,1027490.0,35.0546,35.24,35.0369,35.1693,1027490.0
2020-07-10 12:30:00,39.84,40.03,39.83,40.01,619572.0,35.1693,35.3371,35.1605,35.3194,619572.0
2020-07-10 13:00:00,40.01,40.03,39.98,39.99,599945.0,35.3194,35.3371,35.2929,35.3017,599945.0
2020-07-10 13:30:00,39.99,40.18,39.98,40.14,1322677.0,35.3017,35.4695,35.2929,35.4342,1322677.0
2020-07-10 14:00:00,40.15,40.39,40.14,40.39,1569720.0,35.443,35.6549,35.4342,35.6549,1569720.0
2020-07-10 14:30:00,40.39,40.45,40.38,40.43,958222.0,35.6549,35.7078,35.646,35.6902,958222.0
2020-07-10 15:00:00,40.43,40.43,40.32,40.34,1080115.0,35.6902,35.6902,35.5931,35.6107,1080115.0
2020-07-10 15:30:00,40.33,40.54,40.32,40.5,3205410.0,35.6019,35.7873,35.5931,35.752,3205410.0
2020-07-13 09:30:00,40.46,40.58,40.18,40.51,1793288.0,35.7166,35.8226,35.4695,35.7608,1793288.0
2020-07-13 10:00:00,40.51,40.65,40.36,40.62,1008821.0,35.7608,35.8844,35.6284,35.8579,1008821.0
2020-07-13 10:30:00,40.63,40.67,40.48,40.66,601960.0,35.8667,35.902,35.7343,35.8932,601960.0
2020-07-13 11:00:00,40.66,40.74,40.62,40.72,569185.0,35.8932,35.9638,35.8579,35.9462,569185.0
2020-07-13 11:30:00,40.71,40.8,40.71,40.76,547829.0,35.9373,36.0168,35.9373,35.9815,547829.0
2020-07-13 12:00:00,40.76,40.78,40.68,40.7,407125.0,35.9815,35.9991,35.9109,35.9285,407125.0
2020-07-13 12:30:00,40.71,40.89,40.69,40.89,419915.0,35.9373,36.0962,35.9197,36.0962,419915.0
2020-07-13 13:00:00,40.89,40.98,40.89,40.96,522883.0,36.0962,36.1757,36.0962,36.158,522883.0
2020-07-13 13:30:00,40.96,40.99,40.94,40.97,504649.0,36.158,36.1845,36.1404,36.1669,504649.0
2020-07-13 14:00:00,40.97,41.1,40.91,40.96,1136619.0,36.1669,36.2816,36.1139,36.158,1136619.0
2020-07-13 14:30:00,40.96,40.98,40.85,40.9,839889.0,36.158,36.1757,36.0609,36.1051,839889.0
2020-07-13 15:00:00,40.91,40.92,40.72,40.77,1052286.0,36.1139,36.1227,35.9462,35.9903,1052286.0
2020-07-13 15:30:00,40.77,40.83,40.38,40.56,3886389.0,35.9903,36.0433,35.646,35.8049,3886389.0
2020-07-14 09:30:00,39.9,40.47,39.83,40.4,2204806.0,35.2223,35.7255,35.1605,35.6637,2204806.0
2020-07-14 10:00:00,40.4,40.68,40.23,40.62,1157763.0,35.6637,35.9109,35.5136,35.8579,1157763.0
2020-07-14 10:30:00,40.63,40.83,40.61,40.7,1182488.0,35.8667,36.0433,35.8491,35.9285,1182488.0
2020-07-14 11:00:00,40.71,40.9,40.65,40.84,960613.0,35.9373,36.1051,35.8844,36.0521,960613.0
2020-07-14 11:30:00,40.84,41.05,40.83,40.94,666489.0,36.0521,36.2375,36.0433,36.1404,666489.0
2020-07-14 12:00:00,40.94,41.02,40.83,40.88,485735.0,36.1404,36.211,36.0433,36.0874,485735.0
2020-07-14 12:30:00,40.88,40.92,40.75,40.77,394738.0,36.0874,36.1227,35.9727,35.9903,394738.0
2020-07-14 13:00:00,40.78,40.82,40.7,40.79,345869.0,35.9991,36.0344,35.9285,36.008,345869.0
2020-07-14 13:30:00,40.79,40.9,40.62,40.71,815628.0,36.008,36.1051,35.8579,35.9373,815628.0
2020-07-14 14:00:00,40.71,40.88,40.64,40.83,1183784.0,35.9373,36.0874,35.8755,36.0433,1183784.0
2020-07-14 14:30:00,40.84,40.95,40.81,40.94,861158.0,36.0521,36.1492,36.0256,36.1404,861158.0
2020-07-14 15:00:00,40.93,41.06,40.88,40.98,1576183.0,36.1315,36.2463,36.0874,36.1757,1576183.0
2020-07-14 15:30:00,40.98,41.29,40.97,41.18,3852866.0,36.1757,36.4493,36.1669,36.3522,3852866.0
2020-07-15 09:30:00,41.09,41.76,41.05,41.66,2140916.0,36.2728,36.8642,36.2375,36.776,2140916.0
2020-07-15 10:00:00,41.66,41.79,41.5,41.77,1156217.0,36.776,36.8907,36.6347,36.8731,1156217.0
2020-07-15 10:30:00,41.78,41.96,41.76,41.92,856757.0,36.8819,37.0408,36.8642,37.0055,856757.0
2020-07-15 11:00:00,41.91,41.95,41.68,41.82,1037625.0,36.9967,37.032,36.7936,36.9172,1037625.0
2020-07-15 11:30:00,41.83,41.94,41.74,41.75,967875.0,36.926,37.0231,36.8466,36.8554,967875.0
2020-07-15 12:00:00,41.75,41.82,41.61,41.78,748440.0,36.8554,36.9172,36.7318,36.8819,748440.0
2020-07-15 12:30:00,41.78,41.88,41.72,41.85,703362.0,36.8819,36.9702,36.8289,36.9437,703362.0
2020-07-15 13:00:00,41.84,41.96,41.83,41.93,630461.0,36.9349,37.0408,36.926,37.0143,630461.0
2020-07-15 13:30:00,41.92,41.99,41.82,41.86,659282.0,37.0055,37.0673,36.9172,36.9525,659282.0
2020-07-15 14:00:00,41.86,42.07,41.82,42.02,1018277.0,36.9525,37.1379,36.9172,37.0938,1018277.0
2020-07-15 14:30:00,42.02,42.04,41.84,41.84,942238.0,37.0938,37.1114,36.9349,36.9349,942238.0
2020-07-15 15:00:00,41.84,42.02,41.81,42.01,959993.0,36.9349,37.0938,36.9084,37.0849,959993.0
2020-07-15 15:30:00,42.01,42.08,41.87,41.96,4413792.0,37.0849,37.1467,36.9613,37.0408,4413792.0
2020-07-16 09:30:00,41.68,41.96,41.66,41.83,1569096.0,36.7936,37.0408,36.776,36.926,1569096.0
2020-07-16 10:00:00,41.83,42.02,41.81,42.01,787759.0,36.926,37.0938,36.9084,37.0849,787759.0
2020-07-16 10:30:00,42.01,42.05,41.8,41.82,804199.0,37.0849,37.1202,36.8996,36.9172,804199.0
2020-07-16 11:00:00,41.83,41.93,41.72,41.91,950986.0,36.926,37.0143,36.8289,36.9967,950986.0
2020-07-16 11:30:00,41.9,41.91,41.77,41.82,741085.0,36.9878,36.9967,36.8731,36.9172,741085.0
2020-07-16 12:00:00,41.82,41.93,41.82,41.91,767185.0,36.9172,37.0143,36.9172,36.9967,767185.0
2020-07-16 12:30:00,41.92,42.04,41.9,41.95,505444.0,37.0055,37.1114,36.9878,37.032,505444.0
2020-07-16 13:00:00,41.94,42.02,41.88,42.0,632198.0,37.0231,37.0938,36.9702,37.0761,632198.0
2020-07-16 13:30:00,41.99,42.02,41.92,41.95,605936.0,37.0673,37.0938,37.0055,37.032,605936.0
2020-07-16 14:00:00,41.94,41.96,41.89,41.91,315520.0,37.0231,37.0408,36.979,36.9967,315520.0
2020-07-16 14:30:00,41.91,41.91,41.75,41.79,577306.0,36.9967,36.9967,36.8554,36.8907,577306.0
2020-07-16 15:00:00,41.79,42.06,41.78,42.06,538927.0,36.8907,37.1291,36.8819,37.1291,538927.0
2020-07-16 15:30:00,42.05,42.18,42.03,42.15,1529106.0,37.1202,37.235,37.1026,37.2085,1529106.0
2020-07-17 09:30:00,42.26,42.48,41.93,42.01,2648630.0,37.3056,37.4998,37.0143,37.0849,2648630.0
2020-07-17 10:00:00,42.0,42.19,41.96,42.03,1141579.0,37.0761,37.2438,37.0408,37.1026,1141579.0
2020-07-17 10:30:00,42.02,42.16,41.9,42.15,753979.0,37.0938,37.2173,36.9878,37.2085,753979.0
2020-07-17 11:00:00,42.15,42.26,42.13,42.14,695840.0,37.2085,37.3056,37.1909,37.1997,695840.0
2020-07-17 11:30:00,42.15,42.28,42.14,42.27,550181.0,37.2085,37.3233,37.1997,37.3145,550181.0
2020-07-17 12:00:00,42.27,42.34,42.16,42.18,576251.0,37.3145,37.3762,37.2173,37.235,576251.0
2020-07-17 12:30:00,42.18,42.19,42.05,42.16,424296.0,37.235,37.2438,37.1202,37.2173,424296.0
2020-07-17 13:00:00,42.16,42.22,42.1,42.19,495252.0,37.2173,37.2703,37.1644,37.2438,495252.0
2020-07-17 13:30:00,42.18,42.21,42.13,42.15,398860.0,37.235,37.2615,37.1909,37.2085,398860.0
2020-07-17 14:00:00,42.15,42.25,42.13,42.21,386578.0,37.2085,37.2968,37.1909,37.2615,386578.0
2020-07-17 14:30:00,42.22,42.23,42.1,42.2,471847.0,37.2703,37.2791,37.1644,37.2527,471847.0
2020-07-17 15:00:00,42.2,42.23,42.12,42.21,645681.0,37.2527,37.2791,37.182,37.2615,645681.0
2020-07-17 15:30:00,42.21,42.35,42.17,42.18,2642391.0,37.2615,37.3851,37.2262,37.235,2642391.0
2020-07-20 09:30:00,42.0,42.1,41.76,41.84,1942384.0,37.0761,37.1644,36.8642,36.9349,1942384.0
2020-07-20 10:00:00,41.84,42.0,41.8,42.0,951960.0,36.9349,37.0761,36.8996,37.0761,951960.0
2020-07-20 10:30:00,42.01,42.05,41.86,41.9,586141.0,37.0849,37.1202,36.9525,36.9878,586141.0
2020-07-20 11:00:00,41.9,41.96,41.87,41.92,549480.0,36.9878,37.0408,36.9613,37.0055,549480.0
2020-07-20 11:30:00,41.91,41.92,41.83,41.88,640031.0,36.9967,37.0055,36.926,36.9702,640031.0
2020-07-20 12:00:00,41.88,41.92,41.82,41.87,511125.0,36.9702,37.0055,36.9172,36.9613,511125.0
2020-07-20 12:30:00,41.87,41.9,41.85,41.88,471793.0,36.9613,36.9878,36.9437,36.9702,471793.0
2020-07-20 13:00:00,41.88,41.89,41.86,41.88,299869.0,36.9702,36.979,36.9525,36.9702,299869.0
2020-07-20 13:30:00,41.89,41.98,41.85,41.95,454800.0,36.979,37.0585,36.9437,37.032,454800.0
2020-07-20 14:00:00,41.96,41.96,41.87,41.91,401869.0,37.0408,37.0408,36.9613,36.9967,401869.0
2020-07-20 14:30:00,41.9,41.93,41.8,41.9,568735.0,36.9878,37.0143,36.8996,36.9878,568735.0
2020-07-20 15:00:00,41.9,42.0,41.87,41.99,552602.0,36.9878,37.0761,36.9613,37.0673,552602.0
2020-07-20 15:30:00,41.99,42.11,41.93,41.95,2075023.0,37.0673,37.1732,37.0143,37.032,2075023.0
2020-07-21 09:30:00,42.14,42.77,42.06,42.46,1440912.0,37.1997,37.7558,37.1291,37.4822,1440912.0
2020-07-21 10:00:00,42.46,42.65,42.38,42.48,633427.0,37.4822,37.6499,37.4116,37.4998,633427.0
2020-07-21 10:30:00,42.48,42.69,42.46,42.66,886006.0,37.4998,37.6852,37.4822,37.6587,886006.0
2020-07-21 11:00:00,42.66,42.67,42.48,42.56,577591.0,37.6587,37.6676,37.4998,37.5705,577591.0
2020-07-21 11:30:00,42.55,42.71,42.52,42.7,489875.0,37.5616,37.7029,37.5351,37.694,489875.0
2020-07-21 12:00:00,42.69,42.75,42.64,42.73,653766.0,37.6852,37.7382,37.6411,37.7205,653766.0
2020-07-21 12:30:00,42.72,42.76,42.58,42.63,554562.0,37.7117,37.747,37.5881,37.6322,554562.0
2020-07-21 13:00:00,42.64,42.65,42.56,42.64,411101.0,37.6411,37.6499,37.5705,37.6411,411101.0
2020-07-21 13:30:00,42.64,42.67,42.58,42.63,608596.0,37.6411,37.6676,37.5881,37.6322,608596.0
2020-07-21 14:00:00,42.63,42.67,42.6,42.65,616489.0,37.6322,37.6676,37.6058,37.6499,616489.0
2020-07-21 14:30:00,42.65,42.77,42.63,42.75,527799.0,37.6499,37.7558,37.6322,37.7382,527799.0
2020-07-21 15:00:00,42.75,42.77,42.58,42.63,1086606.0,37.7382,37.7558,37.5881,37.6322,1086606.0
2020-07-21 15:30:00,42.63,42.67,42.46,42.58,3270118.0,37.6322,37.6676,37.4822,37.5881,3270118.0
2020-07-22 09:30:00,42.52,42.66,42.45,42.58,1512847.0,37.5351,37.6587,37.4733,37.5881,1512847.0
2020-07-22 10:00:00,42.58,42.6,42.51,42.52,692238.0,37.5881,37.6058,37.5263,37.5351,692238.0
2020-07-22 10:30:00,42.53,42.65,42.52,42.52,661397.0,37.544,37.6499,37.5351,37.5351,661397.0
2020-07-22 11:00:00,42.52,42.55,42.41,42.49,669972.0,37.5351,37.5616,37.438,37.5087,669972.0
2020-07-22 11:30:00,42.5,42.56,42.45,42.48,425499.0,37.5175,37.5705,37.4733,37.4998,425499.0
2020-07-22 12:00:00,42.47,42.68,42.47,42.61,419882.0,37.491,37.6764,37.491,37.6146,419882.0
2020-07-22 12:30:00,42.6,42.62,42.57,42.58,248198.0,37.6058,37.6234,37.5793,37.5881,248198.0
2020-07-22 13:00:00,42.58,42.65,42.57,42.6,341525.0,37.5881,37.6499,37.5793,37.6058,341525.0
2020-07-22 13:30:00,42.61,42.62,42.51,42.52,515912.0,37.6146,37.6234,37.5263,37.5351,515912.0
2020-07-22 14:00:00,42.51,42.62,42.51,42.61,368567.0,37.5263,37.6234,37.5263,37.6146,368567.0
2020-07-22 14:30:00,42.61,42.64,42.53,42.56,611961.0,37.6146,37.6411,37.544,37.5705,611961.0
2020-07-22 15:00:00,42.56,42.7,42.56,42.66,499652.0,37.5705,37.694,37.5705,37.6587,499652.0
2020-07-22 15:30:00,42.66,42.76,42.55,42.56,3123367.0,37.6587,37.747,37.5616,37.5705,3123367.0
2020-07-23 09:30:00,42.67,42.91,42.61,42.73,1242521.0,37.6676,37.8794,37.6146,37.7205,1242521.0
2020-07-23 10:00:00,42.73,42.78,42.6,42.74,1171319.0,37.7205,37.7647,37.6058,37.7294,1171319.0
2020-07-23 10:30:00,42.74,42.91,42.69,42.86,657833.0,37.7294,37.8794,37.6852,37.8353,657833.0
2020-07-23 11:00:00,42.86,42.87,42.69,42.86,1019370.0,37.8353,37.8441,37.6852,37.8353,1019370.0
2020-07-23 11:30:00,42.86,42.94,42.79,42.86,753193.0,37.8353,37.9059,37.7735,37.8353,753193.0
2020-07-23 12:00:00,42.85,42.88,42.74,42.86,663626.0,37.8265,37.8529,37.7294,37.8353,663626.0
2020-07-23 12:30:00,42.87,42.96,42.72,42.75,678664.0,37.8441,37.9236,37.7117,37.7382,678664.0
2020-07-23 13:00:00,42.75,42.79,42.66,42.7,678993.0,37.7382,37.7735,37.6587,37.694,678993.0
2020-07-23 13:30:00,42.7,42.7,42.47,42.52,968125.0,37.694,37.694,37.491,37.5351,968125.0
2020-07-23 14:00:00,42.52,42.55,42.34,42.51,1388910.0,37.5351,37.5616,37.3762,37.5263,1388910.0
2020-07-23 14:30:00,42.5,42.58,42.4,42.46,1101275.0,37.5175,37.5881,37.4292,37.4822,1101275.0
2020-07-23 15:00:00,42.46,42.49,42.36,42.43,993101.0,37.4822,37.5087,37.3939,37.4557,993101.0
2020-07-23 15:30:00,42.42,42.57,42.33,42.49,4517035.0,37.4469,37.5793,37.3674,37.5087,4517035.0
2020-07-24 09:30:00,43.43,43.9,42.87,43.0,4253948.0,38.3385,38.7534,37.8441,37.9589,4253948.0
2020-07-24 10:00:00,43.0,43.17,42.9,42.96,1588849.0,37.9589,38.1089,37.8706,37.9236,1588849.0
2020-07-24 10:30:00,42.97,43.03,42.84,42.93,1253411.0,37.9324,37.9854,37.8176,37.8971,1253411.0
2020-07-24 11:00:00,42.93,42.99,42.75,42.76,843417.0,37.8971,37.95,37.7382,37.747,843417.0
2020-07-24 11:30:00,42.76,42.88,42.71,42.78,655996.0,37.747,37.8529,37.7029,37.7647,655996.0
2020-07-24 12:00:00,42.79,42.83,42.7,42.8,572741.0,37.7735,37.8088,37.694,37.7823,572741.0
2020-07-24 12:30:00,42.79,42.86,42.76,42.8,862877.0,37.7735,37.8353,37.747,37.7823,862877.0
2020-07-24 13:00:00,42.81,42.91,42.77,42.91,926494.0,37.7911,37.8794,37.7558,37.8794,926494.0
2020-07-24 13:30:00,42.9,43.02,42.89,43.02,549248.0,37.8706,37.9765,37.8618,37.9765,549248.0
2020-07-24 14:00:00,43.02,43.18,42.99,43.18,786016.0,37.9765,38.1178,37.95,38.1178,786016.0
2020-07-24 14:30:00,43.18,43.26,43.12,43.26,1089499.0,38.1178,38.1884,38.0648,38.1884,1089499.0
2020-07-24 15:00:00,43.26,43.36,43.21,43.24,1363927.0,38.1884,38.2767,38.1443,38.1707,1363927.0
2020-07-24 15:30:00,43.23,43.39,43.13,43.35,3779173.0,38.1619,38.3031,38.0736,38.2678,3779173.0
2020-07-27 09:30:00,43.2,43.49,43.16,43.45,2291252.0,38.1354,38.3914,38.1001,38.3561,2291252.0
2020-07-27 10:00:00,43.45,43.58,43.38,43.41,1088459.0,38.3561,38.4709,38.2943,38.3208,1088459.0
2020-07-27 10:30:00,43.4,43.41,43.2,43.35,959357.0,38.312,38.3208,38.1354,38.2678,959357.0
2020-07-27 11:00:00,43.34,43.48,43.25,43.32,830688.0,38.259,38.3826,38.1796,38.2414,830688.0
2020-07-27 11:30:00,43.33,43.33,43.15,43.16,894680.0,38.2502,38.2502,38.0913,38.1001,894680.0
2020-07-27 12:00:00,43.16,43.3,43.15,43.3,629405.0,38.1001,38.2237,38.0913,38.2237,629405.0
2020-07-27 12:30:00,43.3,43.33,43.25,43.3,628874.0,38.2237,38.2502,38.1796,38.2237,628874.0
2020-07-27 13:00:00,43.3,43.33,43.29,43.3,502762.0,38.2237,38.2502,38.2149,38.2237,502762.0
2020-07-27 13:30:00,43.29,43.31,43.18,43.23,1123581.0,38.2149,38.2325,38.1178,38.1619,1123581.0
2020-07-27 14:00:00,43.23,43.31,43.17,43.31,634996.0,38.1619,38.2325,38.1089,38.2325,634996.0
2020-07-27 14:30:00,43.3,43.31,43.26,43.29,634130.0,38.2237,38.2325,38.1884,38.2149,634130.0
2020-07-27 15:00:00,43.29,43.47,43.28,43.44,973273.0,38.2149,38.3738,38.206,38.3473,973273.0
2020-07-27 15:30:00,43.45,43.64,43.43,43.6,2806648.0,38.3561,38.5238,38.3385,38.4885,2806648.0
2020-07-28 09:30:00,42.86,43.57,42.8,43.21,2820735.0,37.8353,38.462,37.7823,38.1443,2820735.0
2020-07-28 10:00:00,43.22,43.32,43.17,43.25,1821224.0,38.1531,38.2414,38.1089,38.1796,1821224.0
2020-07-28 10:30:00,43.25,43.32,43.19,43.27,765522.0,38.1796,38.2414,38.1266,38.1972,765522.0
2020-07-28 11:00:00,43.28,43.4,43.2,43.34,517511.0,38.206,38.312,38.1354,38.259,517511.0
2020-07-28 11:30:00,43.34,43.45,43.29,43.4,380442.0,38.259,38.3561,38.2149,38.312,380442.0
2020-07-28 12:00:00,43.4,43.4,43.22,43.27,674503.0,38.312,38.312,38.1531,38.1972,674503.0
2020-07-28 12:30:00,43.27,43.32,43.25,43.3,497562.0,38.1972,38.2414,38.1796,38.2237,497562.0
2020-07-28 13:00:00,43.3,43.44,43.28,43.44,326895.0,38.2237,38.3473,38.206,38.3473,326895.0
2020-07-28 13:30:00,43.44,43.48,43.36,43.37,440773.0,38.3473,38.3826,38.2767,38.2855,440773.0
2020-07-28 14:00:00,43.37,43.39,43.27,43.28,571196.0,38.2855,38.3031,38.1972,38.206,571196.0
2020-07-28 14:30:00,43.27,43.36,43.23,43.23,910906.0,38.1972,38.2767,38.1619,38.1619,910906.0
2020-07-28 15:00:00,43.24,43.27,43.13,43.14,969301.0,38.1707,38.1972,38.0736,38.0825,969301.0
2020-07-28 15:30:00,43.15,43.25,43.02,43.21,3518757.0,38.0913,38.1796,37.9765,38.1443,3518757.0
2020-07-29 09:30:00,43.33,43.87,43.26,43.77,2570186.0,38.2502,38.7269,38.1884,38.6386,2570186.0
2020-07-29 10:00:00,43.78,44.0,43.73,43.74,1827992.0,38.6474,38.8416,38.6033,38.6121,1827992.0
2020-07-29 10:30:00,43.75,44.0,43.68,43.98,2426812.0,38.6209,38.8416,38.5592,38.824,2426812.0
2020-07-29 11:00:00,43.97,44.0,43.87,43.93,1672827.0,38.8152,38.8416,38.7269,38.7798,1672827.0
2020-07-29 11:30:00,43.93,43.94,43.81,43.86,1534676.0,38.7798,38.7887,38.6739,38.718,1534676.0
2020-07-29 12:00:00,43.85,43.9,43.66,43.82,882647.0,38.7092,38.7534,38.5415,38.6827,882647.0
2020-07-29 12:30:00,43.83,43.86,43.79,43.83,689632.0,38.6916,38.718,38.6563,38.6916,689632.0
2020-07-29 13:00:00,43.83,43.85,43.75,43.84,553719.0,38.6916,38.7092,38.6209,38.7004,553719.0
2020-07-29 13:30:00,43.83,43.91,43.76,43.85,1588410.0,38.6916,38.7622,38.6298,38.7092,1588410.0
2020-07-29 14:00:00,43.84,43.91,43.77,43.84,741624.0,38.7004,38.7622,38.6386,38.7004,741624.0
2020-07-29 14:30:00,43.84,43.95,43.84,43.86,2066003.0,38.7004,38.7975,38.7004,38.718,2066003.0
2020-07-29 15:00:00,43.87,44.04,43.83,44.03,2139208.0,38.7269,38.8769,38.6916,38.8681,2139208.0
2020-07-29 15:30:00,44.04,44.11,43.83,43.93,3306601.0,38.8769,38.9387,38.6916,38.7798,3306601.0
2020-07-30 09:30:00,44.38,45.26,43.12,43.72,2807857.0,39.1771,39.9539,38.0648,38.5945,2807857.0
2020-07-30 10:00:00,43.72,43.99,43.53,43.78,1430237.0,38.5945,38.8328,38.4267,38.6474,1430237.0
2020-07-30 10:30:00,43.77,44.2,43.73,44.0,1243456.0,38.6386,39.0182,38.6033,38.8416,1243456.0
2020-07-30 11:00:00,44.01,44.09,43.83,43.98,827044.0,38.8505,38.9211,38.6916,38.824,827044.0
2020-07-30 11:30:00,43.98,44.04,43.94,43.97,497058.0,38.824,38.8769,38.7887,38.8152,497058.0
2020-07-30 12:00:00,43.97,44.26,43.91,44.2,767267.0,38.8152,39.0712,38.7622,39.0182,767267.0
2020-07-30 12:30:00,44.2,44.25,43.99,44.15,668324.0,39.0182,39.0623,38.8328,38.974,668324.0
2020-07-30 13:00:00,44.14,44.23,43.94,44.03,597548.0,38.9652,39.0447,38.7887,38.8681,597548.0
2020-07-30 13:30:00,44.04,44.09,43.77,43.83,875439.0,38.8769,38.9211,38.6386,38.6916,875439.0
2020-07-30 14:00:00,43.83,43.85,43.62,43.7,734796.0,38.6916,38.7092,38.5062,38.5768,734796.0
2020-07-30 14:30:00,43.7,43.85,43.69,43.77,587654.0,38.5768,38.7092,38.568,38.6386,587654.0
2020-07-30 15:00:00,43.77,43.86,43.59,43.67,940802.0,38.6386,38.718,38.4797,38.5503,940802.0
2020-07-30 15:30:00,43.67,43.83,43.54,43.69,2332955.0,38.5503,38.6916,38.4356,38.568,2332955.0
2020-07-31 09:30:00,43.54,43.64,42.73,42.87,3170589.0,38.4356,38.5238,37.7205,37.8441,3170589.0
2020-07-31 10:00:00,42.87,42.96,42.56,42.73,1839171.0,37.8441,37.9236,37.5705,37.7205,1839171.0
2020-07-31 10:30:00,42.72,42.97,42.68,42.77,1196987.0,37.7117,37.9324,37.6764,37.7558,1196987.0
2020-07-31 11:00:00,42.78,42.96,42.68,42.77,793189.0,37.7647,37.9236,37.6764,37.7558,793189.0
2020-07-31 11:30:00,42.77,42.79,42.37,42.43,832990.0,37.7558,37.7735,37.4027,37.4557,832990.0
2020-07-31 12:00:00,42.42,42.43,42.25,42.37,844808.0,37.4469,37.4557,37.2968,37.4027,844808.0
2020-07-31 12:30:00,42.37,42.37,41.96,42.11,956893.0,37.4027,37.4027,37.0408,37.1732,956893.0
2020-07-31 13:00:00,42.1,42.25,42.03,42.22,634891.0,37.1644,37.2968,37.1026,37.2703,634891.0
2020-07-31 13:30:00,42.21,42.44,42.18,42.4,653869.0,37.2615,37.4645,37.235,37.4292,653869.0
2020-07-31 14:00:00,42.41,42.5,42.16,42.27,666333.0,37.438,37.5175,37.2173,37.3145,666333.0
2020-07-31 14:30:00,42.27,42.41,42.23,42.39,764084.0,37.3145,37.438,37.2791,37.4204,764084.0
2020-07-31 15:00:00,42.38,42.57,42.36,42.5,952666.0,37.4116,37.5793,37.3939,37.5175,952666.0
2020-07-31 15:30:00,42.49,43.0,42.48,42.8,3533243.0,37.5087,37.9589,37.4998,37.7823,3533243.0
2020-08-03 09:30:00,42.61,42.78,42.41,42.77,1665771.0,37.6146,37.7647,37.438,37.7558,1665771.0
2020-08-03 10:00:00,42.77,43.0,42.74,42.96,859236.0,37.7558,37.9589,37.7294,37.9236,859236.0
2020-08-03 10:30:00,42.96,43.05,42.93,42.96,716248.0,37.9236,38.003,37.8971,37.9236,716248.0
2020-08-03 11:00:00,42.97,43.03,42.86,42.86,527208.0,37.9324,37.9854,37.8353,37.8353,527208.0
2020-08-03 11:30:00,42.87,42.95,42.8,42.85,382522.0,37.8441,37.9147,37.7823,37.8265,382522.0
2020-08-03 12:00:00,42.86,42.94,42.82,42.87,320631.0,37.8353,37.9059,37.8,37.8441,320631.0
2020-08-03 12:30:00,42.88,42.99,42.85,42.97,470913.0,37.8529,37.95,37.8265,37.9324,470913.0
2020-08-03 13:00:00,42.97,43.03,42.96,43.01,335853.0,37.9324,37.9854,37.9236,37.9677,335853.0
2020-08-03 13:30:00,43.01,43.06,42.97,43.04,311248.0,37.9677,38.0118,37.9324,37.9942,311248.0
2020-08-03 14:00:00,43.05,43.14,43.03,43.04,368354.0,38.003,38.0825,37.9854,37.9942,368354.0
2020-08-03 14:30:00,43.03,43.07,42.98,42.99,342719.0,37.9854,38.0207,37.9412,37.95,342719.0
2020-08-03 15:00:00,43.0,43.04,42.94,43.02,394799.0,37.9589,37.9942,37.9059,37.9765,394799.0
2020-08-03 15:30:00,43.02,43.04,42.86,42.88,1618072.0,37.9765,37.9942,37.8353,37.8529,1618072.0
2020-08-04 09:30:00,42.59,42.93,42.54,42.8,1793977.0,37.5969,37.8971,37.5528,37.7823,1793977.0
2020-08-04 10:00:00,42.81,42.98,42.71,42.98,647574.0,37.7911,37.9412,37.7029,37.9412,647574.0
2020-08-04 10:30:00,42.98,43.08,42.88,43.05,659258.0,37.9412,38.0295,37.8529,38.003,659258.0
2020-08-04 11:00:00,43.05,43.24,43.03,43.16,571102.0,38.003,38.1707,37.9854,38.1001,571102.0
2020-08-04 11:30:00,43.16,43.21,43.1,43.11,453745.0,38.1001,38.1443,38.0471,38.056,453745.0
2020-08-04 12:00:00,43.11,43.12,43.0,43.06,494897.0,38.056,38.0648,37.9589,38.0118,494897.0
2020-08-04 12:30:00,43.07,43.1,43.01,43.04,282207.0,38.0207,38.0471,37.9677,37.9942,282207.0
2020-08-04 13:00:00,43.04,43.1,43.0,43.04,305616.0,37.9942,38.0471,37.9589,37.9942,305616.0
2020-08-04 13:30:00,43.04,43.06,43.01,43.02,291526.0,37.9942,38.0118,37.9677,37.9765,291526.0
2020-08-04 14:00:00,43.03,43.06,43.0,43.01,361585.0,37.9854,38.0118,37.9589,37.9677,361585.0
2020-08-04 14:30:00,43.0,43.06,42.93,43.05,392555.0,37.9589,38.0118,37.8971,38.003,392555.0
2020-08-04 15:00:00,43.05,43.06,42.98,43.04,431771.0,38.003,38.0118,37.9412,37.9942,431771.0
2020-08-04 15:30:00,43.05,43.21,42.96,43.21,1710501.0,38.003,38.1443,37.9236,38.1443,1710501.0
2020-08-05 09:30:00,43.29,43.47,42.86,42.89,1300973.0,38.2149,38.3738,37.8353,37.8618,1300973.0
2020-08-05 10:00:00,42.89,42.93,42.75,42.77,828352.0,37.8618,37.8971,37.7382,37.7558,828352.0
2020-08-05 10:30:00,42.77,42.83,42.53,42.56,1072711.0,37.7558,37.8088,37.544,37.5705,1072711.0
2020-08-05 11:00:00,42.57,42.63,42.49,42.61,994461.0,37.5793,37.6322,37.5087,37.6146,994461.0
2020-08-05 11:30:00,42.6,42.68,42.55,42.61,789167.0,37.6058,37.6764,37.5616,37.6146,789167.0
2020-08-05 12:00:00,42.61,42.69,42.57,42.65,424503.0,37.6146,37.6852,37.5793,37.6499,424503.0
2020-08-05 12:30:00,42.65,42.67,42.59,42.6,567933.0,37.6499,37.6676,37.5969,37.6058,567933.0
2020-08-05 13:00:00,42.61,42.62,42.44,42.48,344019.0,37.6146,37.6234,37.4645,37.4998,344019.0
2020-08-05 13:30:00,42.48,42.55,42.43,42.54,422212.0,37.4998,37.5616,37.4557,37.5528,422212.0
2020-08-05 14:00:00,42.53,42.56,42.45,42.48,1105645.0,37.544,37.5705,37.4733,37.4998,1105645.0
2020-08-05 14:30:00,42.48,42.49,42.33,42.36,640802.0,37.4998,37.5087,37.3674,37.3939,640802.0
2020-08-05 15:00:00,42.36,42.44,42.25,42.26,797939.0,37.3939,37.4645,37.2968,37.3056,797939.0
2020-08-05 15:30:00,42.26,42.34,42.24,42.28,2772222.0,37.3056,37.3762,37.288,37.3233,2772222.0
2020-08-06 09:30:00,42.04,42.45,42.02,42.37,1136623.0,37.1114,37.4733,37.0938,37.4027,1136623.0
2020-08-06 10:00:00,42.37,42.63,42.31,42.58,699916.0,37.4027,37.6322,37.3498,37.5881,699916.0
2020-08-06 10:30:00,42.58,42.67,42.42,42.64,668812.0,37.5881,37.6676,37.4469,37.6411,668812.0
2020-08-06 11:00:00,42.64,42.65,42.37,42.38,509895.0,37.6411,37.6499,37.4027,37.4116,509895.0
2020-08-06 11:30:00,42.38,42.41,42.27,42.29,534430.0,37.4116,37.438,37.3145,37.3321,534430.0
2020-08-06 12:00:00,42.28,42.38,42.27,42.33,665699.0,37.3233,37.4116,37.3145,37.3674,665699.0
2020-08-06 12:30:00,42.33,42.35,42.3,42.34,455617.0,37.3674,37.3851,37.3409,37.3762,455617.0
2020-08-06 13:00:00,42.34,42.41,42.3,42.3,529204.0,37.3762,37.438,37.3409,37.3409,529204.0
2020-08-06 13:30:00,42.31,42.37,42.26,42.3,481392.0,37.3498,37.4027,37.3056,37.3409,481392.0
2020-08-06 14:00:00,42.3,42.58,42.3,42.54,623829.0,37.3409,37.5881,37.3409,37.5528,623829.0
2020-08-06 14:30:00,42.54,42.63,42.53,42.62,579442.0,37.5528,37.6322,37.544,37.6234,579442.0
2020-08-06 15:00:00,42.62,42.77,42.6,42.71,751837.0,37.6234,37.7558,37.6058,37.7029,751837.0
2020-08-06 15:30:00,42.71,42.89,42.7,42.88,2449054.0,37.7029,37.8618,37.694,37.8529,2449054.0
2020-08-07 09:30:00,42.63,42.92,42.5,42.64,961331.0,37.6322,37.8882,37.5175,37.6411,961331.0
2020-08-07 10:00:00,42.63,42.71,42.51,42.62,511656.0,37.6322,37.7029,37.5263,37.6234,511656.0
2020-08-07 10:30:00,42.62,42.72,42.59,42.67,352752.0,37.6234,37.7117,37.5969,37.6676,352752.0
2020-08-07 11:00:00,42.68,42.71,42.55,42.55,340468.0,37.6764,37.7029,37.5616,37.5616,340468.0
2020-08-07 11:30:00,42.55,42.66,42.54,42.58,283066.0,37.5616,37.6587,37.5528,37.5881,283066.0
2020-08-07 12:00:00,42.57,42.67,42.52,42.65,292716.0,37.5793,37.6676,37.5351,37.6499,292716.0
2020-08-07 12:30:00,42.65,42.72,42.61,42.69,351466.0,37.6499,37.7117,37.6146,37.6852,351466.0
2020-08-07 13:00:00,42.7,42.73,42.61,42.7,365546.0,37.694,37.7205,37.6146,37.694,365546.0
2020-08-07 13:30:00,42.7,42.7,42.5,42.5,341499.0,37.694,37.694,37.5175,37.5175,341499.0
2020-08-07 14:00:00,42.51,42.59,42.47,42.55,478717.0,37.5263,37.5969,37.491,37.5616,478717.0
2020-08-07 14:30:00,42.54,42.68,42.52,42.62,378657.0,37.5528,37.6764,37.5351,37.6234,378657.0
2020-08-07 15:00:00,42.62,42.69,42.57,42.62,617160.0,37.6234,37.6852,37.5793,37.6234,617160.0
2020-08-07 15:30:00,42.62,42.82,42.59,42.82,1866567.0,37.6234,37.8,37.5969,37.8,1866567.0
2020-08-10 09:30:00,42.57,43.01,42.56,42.98,1049190.0,37.5793,37.9677,37.5705,37.9412,1049190.0
2020-08-10 10:00:00,42.98,43.03,42.84,43.01,599946.0,37.9412,37.9854,37.8176,37.9677,599946.0
2020-08-10 10:30:00,43.01,43.01,42.84,42.91,556520.0,37.9677,37.9677,37.8176,37.8794,556520.0
2020-08-10 11:00:00,42.91,42.96,42.79,42.81,637405.0,37.8794,37.9236,37.7735,37.7911,637405.0
2020-08-10 11:30:00,42.8,43.01,42.75,43.01,439309.0,37.7823,37.9677,37.7382,37.9677,439309.0
2020-08-10 12:00:00,43.01,43.05,42.97,42.97,263646.0,37.9677,38.003,37.9324,37.9324,263646.0
2020-08-10 12:30:00,42.98,43.11,42.97,43.07,300264.0,37.9412,38.056,37.9324,38.0207,300264.0
2020-08-10 13:00:00,43.07,43.14,43.06,43.13,351284.0,38.0207,38.0825,38.0118,38.0736,351284.0
2020-08-10 13:30:00,43.13,43.2,43.11,43.16,462456.0,38.0736,38.1354,38.056,38.1001,462456.0
2020-08-10 14:00:00,43.16,43.22,43.1,43.11,639911.0,38.1001,38.1531,38.0471,38.056,639911.0
2020-08-10 14:30:00,43.11,43.12,42.94,42.99,959073.0,38.056,38.0648,37.9059,37.95,959073.0
2020-08-10 15:00:00,42.99,43.15,42.98,43.13,922240.0,37.95,38.0913,37.9412,38.0736,922240.0
2020-08-10 15:30:00,43.13,43.21,42.97,43.02,3181269.0,38.0736,38.1443,37.9324,37.9765,3181269.0
2020-08-11 09:30:00,43.25,44.0,43.11,43.55,2391755.0,38.1796,38.8416,38.056,38.4444,2391755.0
2020-08-11 10:00:00,43.54,43.58,43.26,43.52,1012301.0,38.4356,38.4709,38.1884,38.4179,1012301.0
2020-08-11 10:30:00,43.52,43.7,43.47,43.59,716979.0,38.4179,38.5768,38.3738,38.4797,716979.0
2020-08-11 11:00:00,43.59,43.6,43.39,43.55,722799.0,38.4797,38.4885,38.3031,38.4444,722799.0
2020-08-11 11:30:00,43.54,43.67,43.5,43.62,682669.0,38.4356,38.5503,38.4003,38.5062,682669.0
2020-08-11 12:00:00,43.63,43.63,43.53,43.54,386764.0,38.515,38.515,38.4267,38.4356,386764.0
2020-08-11 12:30:00,43.55,43.57,43.46,43.57,399160.0,38.4444,38.462,38.3649,38.462,399160.0
2020-08-11 13:00:00,43.57,43.67,43.54,43.61,387540.0,38.462,38.5503,38.4356,38.4974,387540.0
2020-08-11 13:30:00,43.62,43.62,43.42,43.47,416033.0,38.5062,38.5062,38.3296,38.3738,416033.0
2020-08-11 14:00:00,43.47,43.52,43.32,43.34,459914.0,38.3738,38.4179,38.2414,38.259,459914.0
2020-08-11 14:30:00,43.34,43.44,43.29,43.33,524003.0,38.259,38.3473,38.2149,38.2502,524003.0
2020-08-11 15:00:00,43.33,43.38,43.0,43.11,1136163.0,38.2502,38.2943,37.9589,38.056,1136163.0
2020-08-11 15:30:00,43.11,43.16,42.92,43.0,2510061.0,38.056,38.1001,37.8882,37.9589,2510061.0
2020-08-12 09:30:00,42.99,43.61,42.97,43.6,1199807.0,37.95,38.4974,37.9324,38.4885,1199807.0
2020-08-12 10:00:00,43.6,43.67,43.5,43.66,550717.0,38.4885,38.5503,38.4003,38.5415,550717.0
2020-08-12 10:30:00,43.67,43.73,43.57,43.59,552886.0,38.5503,38.6033,38.462,38.4797,552886.0
2020-08-12 11:00:00,43.59,43.64,43.44,43.49,403757.0,38.4797,38.5238,38.3473,38.3914,403757.0
2020-08-12 11:30:00,43.49,43.57,43.44,43.48,348023.0,38.3914,38.462,38.3473,38.3826,348023.0
2020-08-12 12:00:00,43.49,43.6,43.47,43.54,398308.0,38.3914,38.4885,38.3738,38.4356,398308.0
2020-08-12 12:30:00,43.53,43.57,43.45,43.46,241853.0,38.4267,38.462,38.3561,38.3649,241853.0
2020-08-12 13:00:00,43.47,43.49,43.29,43.3,403912.0,38.3738,38.3914,38.2149,38.2237,403912.0
2020-08-12 13:30:00,43.3,43.48,43.28,43.47,447698.0,38.2237,38.3826,38.206,38.3738,447698.0
2020-08-12 14:00:00,43.47,43.5,43.44,43.46,286811.0,38.3738,38.4003,38.3473,38.3649,286811.0
2020-08-12 14:30:00,43.46,43.51,43.44,43.48,376835.0,38.3649,38.4091,38.3473,38.3826,376835.0
2020-08-12 15:00:00,43.48,43.56,43.45,43.48,534069.0,38.3826,38.4532,38.3561,38.3826,534069.0
2020-08-12 15:30:00,43.48,43.55,43.31,43.33,1383921.0,38.3826,38.4444,38.2325,38.2502,1383921.0
2020-08-13 09:30:00,43.11,43.29,42.98,43.18,1497234.0,38.056,38.2149,37.9412,38.1178,1497234.0
2020-08-13 10:00:00,43.19,43.36,43.1,43.27,834505.0,38.1266,38.2767,38.0471,38.1972,834505.0
2020-08-13 10:30:00,43.27,43.34,43.11,43.17,521582.0,38.1972,38.259,38.056,38.1089,521582.0
2020-08-13 11:00:00,43.16,43.17,43.05,43.13,432321.0,38.1001,38.1089,38.003,38.0736,432321.0
2020-08-13 11:30:00,43.13,43.27,43.12,43.23,630666.0,38.0736,38.1972,38.0648,38.1619,630666.0
2020-08-13 12:00:00,43.23,43.32,43.23,43.3,257259.0,38.1619,38.2414,38.1619,38.2237,257259.0
2020-08-13 12:30:00,43.3,43.42,43.27,43.42,659134.0,38.2237,38.3296,38.1972,38.3296,659134.0
2020-08-13 13:00:00,43.41,43.43,43.33,43.38,401377.0,38.3208,38.3385,38.2502,38.2943,401377.0
2020-08-13 13:30:00,43.38,43.4,43.24,43.39,371299.0,38.2943,38.312,38.1707,38.3031,371299.0
2020-08-13 14:00:00,43.39,43.4,43.17,43.25,421051.0,38.3031,38.312,38.1089,38.1796,421051.0
2020-08-13 14:30:00,43.25,43.33,43.13,43.15,869595.0,38.1796,38.2502,38.0736,38.0913,869595.0
2020-08-13 15:00:00,43.15,43.32,43.14,43.3,1222910.0,38.0913,38.2414,38.0825,38.2237,1222910.0
2020-08-13 15:30:00,43.3,43.41,43.23,43.39,1996836.0,38.2237,38.3208,38.1619,38.3031,1996836.0
2020-08-14 09:30:00,43.62,43.62,43.2,43.59,1446475.0,38.5062,38.5062,38.1354,38.4797,1446475.0
2020-08-14 10:00:00,43.59,43.77,43.49,43.73,502344.0,38.4797,38.6386,38.3914,38.6033,502344.0
2020-08-14 10:30:00,43.73,43.82,43.63,43.69,565195.0,38.6033,38.6827,38.515,38.568,565195.0
2020-08-14 11:00:00,43.69,43.94,43.69,43.9,611183.0,38.568,38.7887,38.568,38.7534,611183.0
2020-08-14 11:30:00,43.91,44.1,43.89,44.1,623231.0,38.7622,38.9299,38.7445,38.9299,623231.0
2020-08-14 12:00:00,44.1,44.18,44.01,44.05,836825.0,38.9299,39.0005,38.8505,38.8858,836825.0
2020-08-14 12:30:00,44.06,44.13,44.02,44.04,487599.0,38.8946,38.9564,38.8593,38.8769,487599.0
2020-08-14 13:00:00,44.03,44.11,43.93,43.96,976227.0,38.8681,38.9387,38.7798,38.8063,976227.0
2020-08-14 13:30:00,43.96,44.1,43.94,44.1,612586.0,38.8063,38.9299,38.7887,38.9299,612586.0
2020-08-14 14:00:00,44.09,44.1,43.95,43.98,479707.0,38.9211,38.9299,38.7975,38.824,479707.0
2020-08-14 14:30:00,43.99,44.02,43.89,43.94,408883.0,38.8328,38.8593,38.7445,38.7887,408883.0
2020-08-14 15:00:00,43.94,43.98,43.9,43.95,641610.0,38.7887,38.824,38.7534,38.7975,641610.0
2020-08-14 15:30:00,43.94,43.95,43.75,43.78,2141029.0,38.7887,38.7975,38.6209,38.6474,2141029.0
2020-08-17 09:30:00,43.87,43.95,43.38,43.46,1072824.0,38.7269,38.7975,38.2943,38.3649,1072824.0
2020-08-17 10:00:00,43.46,43.48,43.3,43.43,645115.0,38.3649,38.3826,38.2237,38.3385,645115.0
2020-08-17 10:30:00,43.43,43.63,43.43,43.58,494385.0,38.3385,38.515,38.3385,38.4709,494385.0
2020-08-17 11:00:00,43.58,43.7,43.55,43.66,428511.0,38.4709,38.5768,38.4444,38.5415,428511.0
2020-08-17 11:30:00,43.66,43.77,43.65,43.77,364722.0,38.5415,38.6386,38.5327,38.6386,364722.0
2020-08-17 12:00:00,43.76,43.86,43.76,43.86,472369.0,38.6298,38.718,38.6298,38.718,472369.0
2020-08-17 12:30:00,43.86,43.93,43.75,43.76,499441.0,38.718,38.7798,38.6209,38.6298,499441.0
2020-08-17 13:00:00,43.76,43.77,43.63,43.64,261746.0,38.6298,38.6386,38.515,38.5238,261746.0
2020-08-17 13:30:00,43.64,43.68,43.6,43.64,308773.0,38.5238,38.5592,38.4885,38.5238,308773.0
2020-08-17 14:00:00,43.64,43.64,43.55,43.56,289318.0,38.5238,38.5238,38.4444,38.4532,289318.0
2020-08-17 14:30:00,43.56,43.57,43.45,43.48,263593.0,38.4532,38.462,38.3561,38.3826,263593.0
2020-08-17 15:00:00,43.48,43.6,43.45,43.57,473094.0,38.3826,38.4885,38.3561,38.462,473094.0
2020-08-17 15:30:00,43.57,43.6,43.49,43.54,1753294.0,38.462,38.4885,38.3914,38.4356,1753294.0
2020-08-18 09:30:00,43.74,43.74,43.45,43.47,746156.0,38.6121,38.6121,38.3561,38.3738,746156.0
2020-08-18 10:00:00,43.47,43.5,43.28,43.39,445111.0,38.3738,38.4003,38.206,38.3031,445111.0
2020-08-18 10:30:00,43.38,43.51,43.3,43.47,356964.0,38.2943,38.4091,38.2237,38.3738,356964.0
2020-08-18 11:00:00,43.46,43.54,43.42,43.51,275514.0,38.3649,38.4356,38.3296,38.4091,275514.0
2020-08-18 11:30:00,43.51,43.68,43.5,43.64,465446.0,38.4091,38.5592,38.4003,38.5238,465446.0
2020-08-18 12:00:00,43.65,43.73,43.64,43.68,346422.0,38.5327,38.6033,38.5238,38.5592,346422.0
2020-08-18 12:30:00,43.69,43.74,43.61,43.66,314732.0,38.568,38.6121,38.4974,38.5415,314732.0
2020-08-18 13:00:00,43.66,43.73,43.65,43.68,241668.0,38.5415,38.6033,38.5327,38.5592,241668.0
2020-08-18 13:30:00,43.68,43.72,43.63,43.64,307619.0,38.5592,38.5945,38.515,38.5238,307619.0
2020-08-18 14:00:00,43.64,43.66,43.59,43.61,382641.0,38.5238,38.5415,38.4797,38.4974,382641.0
2020-08-18 14:30:00,43.62,43.62,43.53,43.55,403228.0,38.5062,38.5062,38.4267,38.4444,403228.0
2020-08-18 15:00:00,43.55,43.55,43.46,43.5,516215.0,38.4444,38.4444,38.3649,38.4003,516215.0
2020-08-18 15:30:00,43.5,43.55,43.43,43.53,1280970.0,38.4003,38.4444,38.3385,38.4267,1280970.0
2020-08-19 09:30:00,43.66,43.67,43.47,43.55,825573.0,38.5415,38.5503,38.3738,38.4444,825573.0
2020-08-19 10:00:00,43.55,43.65,43.47,43.64,359255.0,38.4444,38.5327,38.3738,38.5238,359255.0
2020-08-19 10:30:00,43.64,43.76,43.61,43.61,384269.0,38.5238,38.6298,38.4974,38.4974,384269.0
2020-08-19 11:00:00,43.61,43.64,43.54,43.57,227512.0,38.4974,38.5238,38.4356,38.462,227512.0
2020-08-19 11:30:00,43.57,43.65,43.54,43.61,227261.0,38.462,38.5327,38.4356,38.4974,227261.0
2020-08-19 12:00:00,43.61,43.62,43.47,43.52,903797.0,38.4974,38.5062,38.3738,38.4179,903797.0
2020-08-19 12:30:00,43.52,43.55,43.46,43.48,166090.0,38.4179,38.4444,38.3649,38.3826,166090.0
2020-08-19 13:00:00,43.48,43.54,43.42,43.52,331657.0,38.3826,38.4356,38.3296,38.4179,331657.0
2020-08-19 13:30:00,43.52,43.56,43.5,43.51,344477.0,38.4179,38.4532,38.4003,38.4091,344477.0
2020-08-19 14:00:00,43.5,43.51,43.3,43.31,696704.0,38.4003,38.4091,38.2237,38.2325,696704.0
2020-08-19 14:30:00,43.32,43.47,43.26,43.45,442363.0,38.2414,38.3738,38.1884,38.3561,442363.0
2020-08-19 15:00:00,43.45,43.47,43.34,43.37,383144.0,38.3561,38.3738,38.259,38.2855,383144.0
2020-08-19 15:30:00,43.37,43.38,43.16,43.32,1746527.0,38.2855,38.2943,38.1001,38.2414,1746527.0
2020-08-20 09:30:00,43.23,43.33,42.9,43.3,828931.0,38.1619,38.2502,37.8706,38.2237,828931.0
2020-08-20 10:00:00,43.31,43.44,43.25,43.29,787250.0,38.2325,38.3473,38.1796,38.2149,787250.0
2020-08-20 10:30:00,43.29,43.35,43.2,43.32,818291.0,38.2149,38.2678,38.1354,38.2414,818291.0
2020-08-20 11:00:00,43.32,43.35,43.24,43.3,340280.0,38.2414,38.2678,38.1707,38.2237,340280.0
2020-08-20 11:30:00,43.31,43.34,43.26,43.27,284517.0,38.2325,38.259,38.1884,38.1972,284517.0
2020-08-20 12:00:00,43.28,43.31,43.19,43.22,356712.0,38.206,38.2325,38.1266,38.1531,356712.0
2020-08-20 12:30:00,43.22,43.27,43.17,43.25,374350.0,38.1531,38.1972,38.1089,38.1796,374350.0
2020-08-20 13:00:00,43.25,43.3,43.24,43.25,290199.0,38.1796,38.2237,38.1707,38.1796,290199.0
2020-08-20 13:30:00,43.26,43.35,43.22,43.23,439996.0,38.1884,38.2678,38.1531,38.1619,439996.0
2020-08-20 14:00:00,43.23,43.37,43.22,43.32,663834.0,38.1619,38.2855,38.1531,38.2414,663834.0
2020-08-20 14:30:00,43.32,43.33,43.23,43.26,244385.0,38.2414,38.2502,38.1619,38.1884,244385.0
2020-08-20 15:00:00,43.26,43.35,43.23,43.24,769514.0,38.1884,38.2678,38.1619,38.1707,769514.0
2020-08-20 15:30:00,43.25,43.36,43.22,43.28,1764394.0,38.1796,38.2767,38.1531,38.206,1764394.0
2020-08-21 09:30:00,42.97,43.11,42.72,43.06,2260537.0,37.9324,38.056,37.7117,38.0118,2260537.0
2020-08-21 10:00:00,43.07,43.16,42.93,42.96,563819.0,38.0207,38.1001,37.8971,37.9236,563819.0
2020-08-21 10:30:00,42.96,43.06,42.96,42.99,460138.0,37.9236,38.0118,37.9236,37.95,460138.0
2020-08-21 11:00:00,42.99,43.1,42.95,42.96,524920.0,37.95,38.0471,37.9147,37.9236,524920.0
2020-08-21 11:30:00,42.96,42.98,42.78,42.82,476614.0,37.9236,37.9412,37.7647,37.8,476614.0
2020-08-21 12:00:00,42.81,42.98,42.8,42.95,269041.0,37.7911,37.9412,37.7823,37.9147,269041.0
2020-08-21 12:30:00,42.95,43.05,42.93,43.02,273631.0,37.9147,38.003,37.8971,37.9765,273631.0
2020-08-21 13:00:00,43.02,43.15,42.96,43.14,275286.0,37.9765,38.0913,37.9236,38.0825,275286.0
2020-08-21 13:30:00,43.13,43.18,43.12,43.16,237990.0,38.0736,38.1178,38.0648,38.1001,237990.0
2020-08-21 14:00:00,43.16,43.23,43.15,43.18,234267.0,38.1001,38.1619,38.0913,38.1178,234267.0
2020-08-21 14:30:00,43.18,43.21,43.1,43.17,312745.0,38.1178,38.1443,38.0471,38.1089,312745.0
2020-08-21 15:00:00,43.16,43.21,43.11,43.14,366571.0,38.1001,38.1443,38.056,38.0825,366571.0
2020-08-21 15:30:00,43.14,43.19,43.04,43.06,1744829.0,38.0825,38.1266,37.9942,38.0118,1744829.0
2020-08-24 09:30:00,42.89,43.69,42.85,43.52,1453902.0,37.8618,38.568,37.8265,38.4179,1453902.0
2020-08-24 10:00:00,43.53,43.72,43.49,43.54,810281.0,38.4267,38.5945,38.3914,38.4356,810281.0
2020-08-24 10:30:00,43.54,43.75,43.53,43.74,628712.0,38.4356,38.6209,38.4267,38.6121,628712.0
2020-08-24 11:00:00,43.73,43.75,43.47,43.49,678788.0,38.6033,38.6209,38.3738,38.3914,678788.0
2020-08-24 11:30:00,43.48,43.58,43.45,43.55,1177176.0,38.3826,38.4709,38.3561,38.4444,1177176.0
2020-08-24 12:00:00,43.55,43.65,43.55,43.6,520525.0,38.4444,38.5327,38.4444,38.4885,520525.0
2020-08-24 12:30:00,43.6,43.64,43.54,43.59,675489.0,38.4885,38.5238,38.4356,38.4797,675489.0
2020-08-24 13:00:00,43.59,43.65,43.56,43.57,710500.0,38.4797,38.5327,38.4532,38.462,710500.0
2020-08-24 13:30:00,43.56,43.57,43.45,43.56,612353.0,38.4532,38.462,38.3561,38.4532,612353.0
2020-08-24 14:00:00,43.56,43.57,43.5,43.53,454019.0,38.4532,38.462,38.4003,38.4267,454019.0
2020-08-24 14:30:00,43.54,43.6,43.52,43.55,727982.0,38.4356,38.4885,38.4179,38.4444,727982.0
2020-08-24 15:00:00,43.55,43.67,43.54,43.64,901111.0,38.4444,38.5503,38.4356,38.5238,901111.0
2020-08-24 15:30:00,43.63,43.82,43.63,43.8,2004181.0,38.515,38.6827,38.515,38.6651,2004181.0
2020-08-25 09:30:00,43.82,43.82,43.38,43.54,1236264.0,38.6827,38.6827,38.2943,38.4356,1236264.0
2020-08-25 10:00:00,43.53,43.63,43.39,43.43,464874.0,38.4267,38.515,38.3031,38.3385,464874.0
2020-08-25 10:30:00,43.42,43.42,43.2,43.28,442249.0,38.3296,38.3296,38.1354,38.206,442249.0
2020-08-25 11:00:00,43.26,43.33,43.18,43.27,491166.0,38.1884,38.2502,38.1178,38.1972,491166.0
2020-08-25 11:30:00,43.27,43.31,43.22,43.28,323752.0,38.1972,38.2325,38.1531,38.206,323752.0
2020-08-25 12:00:00,43.29,43.31,43.22,43.29,354660.0,38.2149,38.2325,38.1531,38.2149,354660.0
2020-08-25 12:30:00,43.3,43.33,43.23,43.26,339908.0,38.2237,38.2502,38.1619,38.1884,339908.0
2020-08-25 13:00:00,43.25,43.26,43.19,43.22,266673.0,38.1796,38.1884,38.1266,38.1531,266673.0
2020-08-25 13:30:00,43.22,43.29,43.2,43.27,287622.0,38.1531,38.2149,38.1354,38.1972,287622.0
2020-08-25 14:00:00,43.26,43.33,43.22,43.28,411559.0,38.1884,38.2502,38.1531,38.206,411559.0
2020-08-25 14:30:00,43.29,43.37,43.26,43.36,312726.0,38.2149,38.2855,38.1884,38.2767,312726.0
2020-08-25 15:00:00,43.37,43.43,43.34,43.37,389291.0,38.2855,38.3385,38.259,38.2855,389291.0
2020-08-25 15:30:00,43.37,43.42,43.31,43.41,1134721.0,38.2855,38.3296,38.2325,38.3208,1134721.0
2020-08-26 09:30:00,43.03,43.35,42.91,43.31,1308383.0,37.9854,38.2678,37.8794,38.2325,1308383.0
2020-08-26 10:00:00,43.31,43.44,43.3,43.41,431791.0,38.2325,38.3473,38.2237,38.3208,431791.0
2020-08-26 10:30:00,43.4,43.51,43.34,43.36,381899.0,38.312,38.4091,38.259,38.2767,381899.0
2020-08-26 11:00:00,43.36,43.46,43.31,43.42,408854.0,38.2767,38.3649,38.2325,38.3296,408854.0
2020-08-26 11:30:00,43.42,43.71,43.41,43.71,612167.0,38.3296,38.5856,38.3208,38.5856,612167.0
2020-08-26 12:00:00,43.71,43.91,43.7,43.89,563594.0,38.5856,38.7622,38.5768,38.7445,563594.0
2020-08-26 12:30:00,43.89,43.99,43.85,43.95,583531.0,38.7445,38.8328,38.7092,38.7975,583531.0
2020-08-26 13:00:00,43.95,44.15,43.95,44.12,913979.0,38.7975,38.974,38.7975,38.9476,913979.0
2020-08-26 13:30:00,44.12,44.25,44.09,44.24,690342.0,38.9476,39.0623,38.9211,39.0535,690342.0
2020-08-26 14:00:00,44.23,44.35,44.21,44.3,1080557.0,39.0447,39.1506,39.027,39.1065,1080557.0
2020-08-26 14:30:00,44.29,44.36,44.28,44.31,676383.0,39.0976,39.1594,39.0888,39.1153,676383.0
2020-08-26 15:00:00,44.31,44.34,44.22,44.29,786541.0,39.1153,39.1418,39.0358,39.0976,786541.0
2020-08-26 15:30:00,44.29,44.33,44.18,44.21,2096911.0,39.0976,39.1329,39.0005,39.027,2096911.0
2020-08-27 09:30:00,44.56,44.59,44.24,44.54,1580238.0,39.336,39.3625,39.0535,39.3183,1580238.0
2020-08-27 10:00:00,44.53,44.6,44.38,44.56,994858.0,39.3095,39.3713,39.1771,39.336,994858.0
2020-08-27 10:30:00,44.56,44.72,44.55,44.72,494706.0,39.336,39.4772,39.3272,39.4772,494706.0
2020-08-27 11:00:00,44.71,44.79,44.6,44.65,766317.0,39.4684,39.539,39.3713,39.4154,766317.0
2020-08-27 11:30:00,44.65,44.8,44.58,44.7,400564.0,39.4154,39.5478,39.3536,39.4596,400564.0
2020-08-27 12:00:00,44.71,44.72,44.47,44.47,503670.0,39.4684,39.4772,39.2565,39.2565,503670.0
2020-08-27 12:30:00,44.48,44.58,44.44,44.52,739966.0,39.2654,39.3536,39.2301,39.3007,739966.0
2020-08-27 13:00:00,44.52,44.6,44.47,44.58,577634.0,39.3007,39.3713,39.2565,39.3536,577634.0
2020-08-27 13:30:00,44.59,44.62,44.45,44.6,413116.0,39.3625,39.3889,39.2389,39.3713,413116.0
2020-08-27 14:00:00,44.61,44.63,44.53,44.61,472530.0,39.3801,39.3978,39.3095,39.3801,472530.0
2020-08-27 14:30:00,44.61,44.62,44.51,44.62,626015.0,39.3801,39.3889,39.2918,39.3889,626015.0
2020-08-27 15:00:00,44.62,44.75,44.6,44.69,674565.0,39.3889,39.5037,39.3713,39.4507,674565.0
2020-08-27 15:30:00,44.69,44.73,44.52,44.54,2258114.0,39.4507,39.4861,39.3007,39.3183,2258114.0
2020-08-28 09:30:00,44.53,44.53,44.15,44.21,1030888.0,39.3095,39.3095,38.974,39.027,1030888.0
2020-08-28 10:00:00,44.2,44.2,43.93,44.04,513223.0,39.0182,39.0182,38.7798,38.8769,513223.0
2020-08-28 10:30:00,44.04,44.09,43.95,44.01,510362.0,38.8769,38.9211,38.7975,38.8505,510362.0
2020-08-28 11:00:00,44.01,44.1,43.98,44.07,525926.0,38.8505,38.9299,38.824,38.9034,525926.0
2020-08-28 11:30:00,44.07,44.1,43.97,44.09,252308.0,38.9034,38.9299,38.8152,38.9211,252308.0
2020-08-28 12:00:00,44.09,44.18,44.06,44.16,279828.0,38.9211,39.0005,38.8946,38.9829,279828.0
2020-08-28 12:30:00,44.16,44.24,44.11,44.21,251821.0,38.9829,39.0535,38.9387,39.027,251821.0
2020-08-28 13:00:00,44.21,44.21,44.1,44.13,271892.0,39.027,39.027,38.9299,38.9564,271892.0
2020-08-28 13:30:00,44.13,44.24,44.12,44.21,253744.0,38.9564,39.0535,38.9476,39.027,253744.0
2020-08-28 14:00:00,44.21,44.25,44.13,44.13,508484.0,39.027,39.0623,38.9564,38.9564,508484.0
2020-08-28 14:30:00,44.13,44.2,44.09,44.17,826861.0,38.9564,39.0182,38.9211,38.9917,826861.0
2020-08-28 15:00:00,44.16,44.4,44.16,44.39,653076.0,38.9829,39.1947,38.9829,39.1859,653076.0
2020-08-28 15:30:00,44.39,44.57,44.36,44.57,2411737.0,39.1859,39.3448,39.1594,39.3448,2411737.0
2020-08-31 09:30:00,44.35,45.13,44.25,44.95,2579789.0,39.1506,39.8392,39.0623,39.6803,2579789.0
2020-08-31 10:00:00,44.94,45.0,44.88,44.94,864842.0,39.6714,39.7244,39.6185,39.6714,864842.0
2020-08-31 10:30:00,44.94,45.0,44.91,44.93,1458054.0,39.6714,39.7244,39.645,39.6626,1458054.0
2020-08-31 11:00:00,44.93,44.93,44.64,44.73,1236433.0,39.6626,39.6626,39.4066,39.4861,1236433.0
2020-08-31 11:30:00,44.73,44.79,44.67,44.73,570308.0,39.4861,39.539,39.4331,39.4861,570308.0
2020-08-31 12:00:00,44.73,44.81,44.71,44.75,516691.0,39.4861,39.5567,39.4684,39.5037,516691.0
2020-08-31 12:30:00,44.75,44.78,44.7,44.75,535863.0,39.5037,39.5302,39.4596,39.5037,535863.0
2020-08-31 13:00:00,44.75,44.8,44.74,44.78,1555843.0,39.5037,39.5478,39.4949,39.5302,1555843.0
2020-08-31 13:30:00,44.78,44.81,44.74,44.8,563495.0,39.5302,39.5567,39.4949,39.5478,563495.0
2020-08-31 14:00:00,44.81,44.82,44.71,44.75,985415.0,39.5567,39.5655,39.4684,39.5037,985415.0
2020-08-31 14:30:00,44.74,44.82,44.72,44.8,954159.0,39.4949,39.5655,39.4772,39.5478,954159.0
2020-08-31 15:00:00,44.8,44.83,44.71,44.8,872150.0,39.5478,39.5743,39.4684,39.5478,872150.0
2020-08-31 15:30:00,44.8,45.03,44.78,44.81,4904109.0,39.5478,39.7509,39.5302,39.5567,4904109.0
2020-09-01 09:30:00,44.43,44.64,44.24,44.45,1958354.0,39.2212,39.4066,39.0535,39.2389,1958354.0
2020-09-01 10:00:00,44.46,44.78,44.45,44.75,1398389.0,39.2477,39.5302,39.2389,39.5037,1398389.0
2020-09-01 10:30:00,44.74,44.99,44.67,44.73,1788597.0,39.4949,39.7156,39.4331,39.4861,1788597.0
2020-09-01 11:00:00,44.73,44.75,44.55,44.65,516289.0,39.4861,39.5037,39.3272,39.4154,516289.0
2020-09-01 11:30:00,44.66,44.84,44.65,44.81,532665.0,39.4243,39.5832,39.4154,39.5567,532665.0
2020-09-01 12:00:00,44.8,44.93,44.8,44.87,677325.0,39.5478,39.6626,39.5478,39.6096,677325.0
2020-09-01 12:30:00,44.87,44.9,44.79,44.88,590413.0,39.6096,39.6361,39.539,39.6185,590413.0
2020-09-01 13:00:00,44.88,44.97,44.84,44.84,433951.0,39.6185,39.6979,39.5832,39.5832,433951.0
2020-09-01 13:30:00,44.84,44.91,44.81,44.86,647552.0,39.5832,39.645,39.5567,39.6008,647552.0
2020-09-01 14:00:00,44.86,44.9,44.84,44.86,604418.0,39.6008,39.6361,39.5832,39.6008,604418.0
2020-09-01 14:30:00,44.86,44.95,44.84,44.93,404397.0,39.6008,39.6803,39.5832,39.6626,404397.0
2020-09-01 15:00:00,44.93,44.93,44.86,44.9,585928.0,39.6626,39.6626,39.6008,39.6361,585928.0
2020-09-01 15:30:00,44.9,45.09,44.87,45.06,2747941.0,39.6361,39.8038,39.6096,39.7774,2747941.0
2020-09-02 09:30:00,45.1,45.93,45.01,45.89,1769747.0,39.8127,40.5454,39.7332,40.5101,1769747.0
2020-09-02 10:00:00,45.89,45.91,45.37,45.48,832205.0,40.5101,40.5277,40.051,40.1481,832205.0
2020-09-02 10:30:00,45.49,45.54,45.34,45.5,644921.0,40.157,40.2011,40.0245,40.1658,644921.0
2020-09-02 11:00:00,45.5,45.57,45.45,45.5,467090.0,40.1658,40.2276,40.1216,40.1658,467090.0
2020-09-02 11:30:00,45.49,45.57,45.4,45.49,688118.0,40.157,40.2276,40.0775,40.157,688118.0
2020-09-02 12:00:00,45.48,45.5,45.38,45.47,515257.0,40.1481,40.1658,40.0598,40.1393,515257.0
2020-09-02 12:30:00,45.46,45.51,45.29,45.3,435814.0,40.1305,40.1746,39.9804,39.9892,435814.0
2020-09-02 13:00:00,45.3,45.33,45.21,45.23,533398.0,39.9892,40.0157,39.9098,39.9274,533398.0
2020-09-02 13:30:00,45.24,45.26,45.16,45.19,365108.0,39.9363,39.9539,39.8656,39.8921,365108.0
2020-09-02 14:00:00,45.19,45.19,45.08,45.08,682816.0,39.8921,39.8921,39.795,39.795,682816.0
2020-09-02 14:30:00,45.08,45.1,45.02,45.09,727256.0,39.795,39.8127,39.7421,39.8038,727256.0
2020-09-02 15:00:00,45.08,45.23,45.01,45.21,1530007.0,39.795,39.9274,39.7332,39.9098,1530007.0
2020-09-02 15:30:00,45.21,45.35,45.15,45.17,3385569.0,39.9098,40.0334,39.8568,39.8745,3385569.0
2020-09-03 09:30:00,45.61,45.94,45.26,45.76,1695413.0,40.2629,40.5542,39.9539,40.3953,1695413.0
2020-09-03 10:00:00,45.76,45.76,45.31,45.45,1106731.0,40.3953,40.3953,39.9981,40.1216,1106731.0
2020-09-03 10:30:00,45.46,45.48,45.15,45.37,974638.0,40.1305,40.1481,39.8568,40.051,974638.0
2020-09-03 11:00:00,45.37,45.39,44.8,44.9,1460072.0,40.051,40.0687,39.5478,39.6361,1460072.0
2020-09-03 11:30:00,44.9,45.0,44.7,44.78,747765.0,39.6361,39.7244,39.4596,39.5302,747765.0
2020-09-03 12:00:00,44.77,44.84,44.63,44.68,633379.0,39.5214,39.5832,39.3978,39.4419,633379.0
2020-09-03 12:30:00,44.68,44.7,44.4,44.41,693989.0,39.4419,39.4596,39.1947,39.2036,693989.0
2020-09-03 13:00:00,44.41,44.59,44.28,44.53,599292.0,39.2036,39.3625,39.0888,39.3095,599292.0
2020-09-03 13:30:00,44.52,44.52,44.24,44.39,652607.0,39.3007,39.3007,39.0535,39.1859,652607.0
2020-09-03 14:00:00,44.39,44.44,44.22,44.37,540529.0,39.1859,39.2301,39.0358,39.1683,540529.0
2020-09-03 14:30:00,44.37,44.6,44.3,44.31,633360.0,39.1683,39.3713,39.1065,39.1153,633360.0
2020-09-03 15:00:00,44.31,44.42,44.15,44.17,763111.0,39.1153,39.2124,38.974,38.9917,763111.0
2020-09-03 15:30:00,44.16,44.53,44.09,44.44,3012560.0,38.9829,39.3095,38.9211,39.2301,3012560.0
2020-09-04 09:30:00,44.93,44.97,44.61,44.76,1638639.0,39.6626,39.6979,39.3801,39.5125,1638639.0
2020-09-04 10:00:00,44.77,44.9,44.47,44.51,1442864.0,39.5214,39.6361,39.2565,39.2918,1442864.0
2020-09-04 10:30:00,44.51,44.67,44.27,44.5,1486844.0,39.2918,39.4331,39.08,39.283,1486844.0
2020-09-04 11:00:00,44.5,44.56,44.16,44.24,929454.0,39.283,39.336,38.9829,39.0535,929454.0
2020-09-04 11:30:00,44.23,44.51,44.12,44.16,763047.0,39.0447,39.2918,38.9476,38.9829,763047.0
2020-09-04 12:00:00,44.15,44.21,43.9,44.12,1175654.0,38.974,39.027,38.7534,38.9476,1175654.0
2020-09-04 12:30:00,44.12,44.33,44.08,44.3,809428.0,38.9476,39.1329,38.9123,39.1065,809428.0
2020-09-04 13:00:00,44.29,44.29,44.03,44.11,590688.0,39.0976,39.0976,38.8681,38.9387,590688.0
2020-09-04 13:30:00,44.11,44.28,43.98,44.25,502544.0,38.9387,39.0888,38.824,39.0623,502544.0
2020-09-04 14:00:00,44.25,44.38,44.12,44.36,474373.0,39.0623,39.1771,38.9476,39.1594,474373.0
2020-09-04 14:30:00,44.35,44.7,44.3,44.66,541967.0,39.1506,39.4596,39.1065,39.4243,541967.0
2020-09-04 15:00:00,44.66,44.7,44.5,44.62,846627.0,39.4243,39.4596,39.283,39.3889,846627.0
2020-09-04 15:30:00,44.61,44.65,44.42,44.42,1821406.0,39.3801,39.4154,39.2124,39.2124,1821406.0
2020-09-08 09:30:00,43.81,44.26,43.52,43.62,2129129.0,38.6739,39.0712,38.4179,38.5062,2129129.0
2020-09-08 10:00:00,43.63,43.7,43.37,43.65,1521753.0,38.515,38.5768,38.2855,38.5327,1521753.0
2020-09-08 10:30:00,43.64,43.8,43.48,43.53,1039296.0,38.5238,38.6651,38.3826,38.4267,1039296.0
2020-09-08 11:00:00,43.53,43.72,43.4,43.42,1042051.0,38.4267,38.5945,38.312,38.3296,1042051.0
2020-09-08 11:30:00,43.41,43.42,43.12,43.24,872289.0,38.3208,38.3296,38.0648,38.1707,872289.0
2020-09-08 12:00:00,43.24,43.57,43.2,43.47,692595.0,38.1707,38.462,38.1354,38.3738,692595.0
2020-09-08 12:30:00,43.47,43.62,43.39,43.59,527781.0,38.3738,38.5062,38.3031,38.4797,527781.0
2020-09-08 13:00:00,43.59,43.79,43.55,43.74,502496.0,38.4797,38.6563,38.4444,38.6121,502496.0
2020-09-08 13:30:00,43.73,43.93,43.71,43.86,550647.0,38.6033,38.7798,38.5856,38.718,550647.0
2020-09-08 14:00:00,43.87,43.96,43.8,43.86,616689.0,38.7269,38.8063,38.6651,38.718,616689.0
2020-09-08 14:30:00,43.85,43.89,43.68,43.85,985567.0,38.7092,38.7445,38.5592,38.7092,985567.0
2020-09-08 15:00:00,43.84,43.89,43.64,43.89,1102039.0,38.7004,38.7445,38.5238,38.7445,1102039.0
2020-09-08 15:30:00,43.89,43.95,43.66,43.82,3598652.0,38.7445,38.7975,38.5415,38.6827,3598652.0
2020-09-09 09:30:00,43.99,44.04,43.71,43.82,1764210.0,38.8328,38.8769,38.5856,38.6827,1764210.0
2020-09-09 10:00:00,43.82,44.32,43.82,44.23,1171947.0,38.6827,39.1241,38.6827,39.0447,1171947.0
2020-09-09 10:30:00,44.2,44.39,44.13,44.34,594551.0,39.0182,39.1859,38.9564,39.1418,594551.0
2020-09-09 11:00:00,44.35,44.52,44.28,44.47,564880.0,39.1506,39.3007,39.0888,39.2565,564880.0
2020-09-09 11:30:00,44.47,44.59,44.42,44.48,432074.0,39.2565,39.3625,39.2124,39.2654,432074.0
2020-09-09 12:00:00,44.48,44.67,44.46,44.63,290182.0,39.2654,39.4331,39.2477,39.3978,290182.0
2020-09-09 12:30:00,44.63,44.72,44.61,44.64,415708.0,39.3978,39.4772,39.3801,39.4066,415708.0
2020-09-09 13:00:00,44.64,44.84,44.64,44.79,538152.0,39.4066,39.5832,39.4066,39.539,538152.0
2020-09-09 13:30:00,44.79,44.91,44.77,44.83,374789.0,39.539,39.645,39.5214,39.5743,374789.0
2020-09-09 14:00:00,44.83,44.84,44.71,44.75,424663.0,39.5743,39.5832,39.4684,39.5037,424663.0
2020-09-09 14:30:00,44.75,44.94,44.75,44.89,466863.0,39.5037,39.6714,39.5037,39.6273,466863.0
2020-09-09 15:00:00,44.9,44.99,44.87,44.94,569978.0,39.6361,39.7156,39.6096,39.6714,569978.0
2020-09-09 15:30:00,44.94,44.96,44.58,44.59,2454972.0,39.6714,39.6891,39.3536,39.3625,2454972.0
2020-09-10 09:30:00,44.52,45.01,44.49,44.9,1365533.0,39.3007,39.7332,39.2742,39.6361,1365533.0
2020-09-10 10:00:00,44.89,44.94,44.68,44.69,466426.0,39.6273,39.6714,39.4419,39.4507,466426.0
2020-09-10 10:30:00,44.69,44.84,44.5,44.53,911648.0,39.4507,39.5832,39.283,39.3095,911648.0
2020-09-10 11:00:00,44.52,44.81,44.47,44.8,522758.0,39.3007,39.5567,39.2565,39.5478,522758.0
2020-09-10 11:30:00,44.8,44.97,44.72,44.75,509242.0,39.5478,39.6979,39.4772,39.5037,509242.0
2020-09-10 12:00:00,44.74,44.81,44.56,44.6,645139.0,39.4949,39.5567,39.336,39.3713,645139.0
2020-09-10 12:30:00,44.59,44.62,44.4,44.52,591282.0,39.3625,39.3889,39.1947,39.3007,591282.0
2020-09-10 13:00:00,44.53,44.66,44.51,44.55,350831.0,39.3095,39.4243,39.2918,39.3272,350831.0
2020-09-10 13:30:00,44.55,44.63,44.41,44.46,744400.0,39.3272,39.3978,39.2036,39.2477,744400.0
2020-09-10 14:00:00,44.45,44.52,43.95,43.97,990801.0,39.2389,39.3007,38.7975,38.8152,990801.0
2020-09-10 14:30:00,43.97,44.26,43.94,44.21,1026757.0,38.8152,39.0712,38.7887,39.027,1026757.0
2020-09-10 15:00:00,44.22,44.25,43.86,44.01,1021511.0,39.0358,39.0623,38.718,38.8505,1021511.0
2020-09-10 15:30:00,44.0,44.25,43.96,44.02,2398147.0,38.8416,39.0623,38.8063,38.8593,2398147.0
2020-09-11 09:30:00,44.09,44.46,43.97,44.25,1289330.0,38.9211,39.2477,38.8152,39.0623,1289330.0
2020-09-11 10:00:00,44.25,44.47,44.14,44.42,1580432.0,39.0623,39.2565,38.9652,39.2124,1580432.0
2020-09-11 10:30:00,44.43,44.7,44.37,44.55,1116619.0,39.2212,39.4596,39.1683,39.3272,1116619.0
2020-09-11 11:00:00,44.55,44.68,44.41,44.47,701473.0,39.3272,39.4419,39.2036,39.2565,701473.0
2020-09-11 11:30:00,44.47,44.51,44.37,44.41,569629.0,39.2565,39.2918,39.1683,39.2036,569629.0
2020-09-11 12:00:00,44.41,44.61,44.34,44.52,509248.0,39.2036,39.3801,39.1418,39.3007,509248.0
2020-09-11 12:30:00,44.51,44.52,44.23,44.25,770182.0,39.2918,39.3007,39.0447,39.0623,770182.0
2020-09-11 13:00:00,44.25,44.32,44.13,44.19,794248.0,39.0623,39.1241,38.9564,39.0094,794248.0
2020-09-11 13:30:00,44.19,44.29,44.11,44.15,838707.0,39.0094,39.0976,38.9387,38.974,838707.0
2020-09-11 14:00:00,44.16,44.23,44.09,44.17,766940.0,38.9829,39.0447,38.9211,38.9917,766940.0
2020-09-11 14:30:00,44.17,44.45,44.17,44.39,773666.0,38.9917,39.2389,38.9917,39.1859,773666.0
2020-09-11 15:00:00,44.39,44.66,44.27,44.66,961479.0,39.1859,39.4243,39.08,39.4243,961479.0
2020-09-11 15:30:00,44.66,44.74,44.61,44.67,2953869.0,39.4243,39.4949,39.3801,39.4331,2953869.0
2020-09-14 09:30:00,45.0,45.13,44.71,45.02,789906.0,39.7244,39.8392,39.4684,39.7421,789906.0
2020-09-14 10:00:00,45.02,45.19,45.02,45.04,663125.0,39.7421,39.8921,39.7421,39.7597,663125.0
2020-09-14 10:30:00,45.04,45.34,45.03,45.23,534475.0,39.7597,40.0245,39.7509,39.9274,534475.0
2020-09-14 11:00:00,45.23,45.49,45.2,45.46,466970.0,39.9274,40.157,39.901,40.1305,466970.0
2020-09-14 11:30:00,45.45,45.48,45.29,45.3,336399.0,40.1216,40.1481,39.9804,39.9892,336399.0
2020-09-14 12:00:00,45.3,45.32,45.07,45.12,327294.0,39.9892,40.0069,39.7862,39.8303,327294.0
2020-09-14 12:30:00,45.11,45.19,45.05,45.14,322413.0,39.8215,39.8921,39.7685,39.848,322413.0
2020-09-14 13:00:00,45.14,45.15,44.98,45.02,361500.0,39.848,39.8568,39.7067,39.7421,361500.0
2020-09-14 13:30:00,45.02,45.23,44.96,45.22,488924.0,39.7421,39.9274,39.6891,39.9186,488924.0
2020-09-14 14:00:00,45.21,45.35,45.15,45.28,415380.0,39.9098,40.0334,39.8568,39.9716,415380.0
2020-09-14 14:30:00,45.28,45.33,45.14,45.26,503347.0,39.9716,40.0157,39.848,39.9539,503347.0
2020-09-14 15:00:00,45.26,45.32,45.15,45.25,685430.0,39.9539,40.0069,39.8568,39.9451,685430.0
2020-09-14 15:30:00,45.25,45.43,45.19,45.27,1767708.0,39.9451,40.104,39.8921,39.9627,1767708.0
2020-09-15 09:30:00,45.16,46.14,45.05,46.07,2812734.0,39.8656,40.7308,39.7685,40.669,2812734.0
2020-09-15 10:00:00,46.07,46.44,45.89,46.44,2364446.0,40.669,40.9956,40.5101,40.9956,2364446.0
2020-09-15 10:30:00,46.44,46.57,46.34,46.51,1215203.0,40.9956,41.1103,40.9073,41.0574,1215203.0
2020-09-15 11:00:00,46.51,46.62,46.38,46.45,676781.0,41.0574,41.1545,40.9426,41.0044,676781.0
2020-09-15 11:30:00,46.45,46.46,46.29,46.36,501338.0,41.0044,41.0132,40.8632,40.925,501338.0
2020-09-15 12:00:00,46.36,46.49,46.3,46.41,638272.0,40.925,41.0397,40.872,40.9691,638272.0
2020-09-15 12:30:00,46.41,46.51,46.38,46.46,462700.0,40.9691,41.0574,40.9426,41.0132,462700.0
2020-09-15 13:00:00,46.46,46.74,46.45,46.72,544700.0,41.0132,41.2604,41.0044,41.2428,544700.0
2020-09-15 13:30:00,46.72,46.74,46.66,46.72,588299.0,41.2428,41.2604,41.1898,41.2428,588299.0
2020-09-15 14:00:00,46.72,46.72,46.5,46.55,734370.0,41.2428,41.2428,41.0485,41.0927,734370.0
2020-09-15 14:30:00,46.54,46.67,46.49,46.65,667227.0,41.0839,41.1986,41.0397,41.181,667227.0
2020-09-15 15:00:00,46.64,46.67,46.43,46.51,989268.0,41.1721,41.1986,40.9868,41.0574,989268.0
2020-09-15 15:30:00,46.5,46.53,46.35,46.45,2365038.0,41.0485,41.075,40.9161,41.0044,2365038.0
2020-09-16 09:30:00,47.05,47.32,46.7,47.11,1605779.0,41.5341,41.7724,41.2251,41.587,1605779.0
2020-09-16 10:00:00,47.11,47.34,47.02,47.33,1108890.0,41.587,41.7901,41.5076,41.7812,1108890.0
2020-09-16 10:30:00,47.32,47.42,47.24,47.3,741099.0,41.7724,41.8607,41.7018,41.7548,741099.0
2020-09-16 11:00:00,47.29,47.47,47.29,47.4,691448.0,41.7459,41.9048,41.7459,41.843,691448.0
2020-09-16 11:30:00,47.4,47.41,47.13,47.13,593338.0,41.843,41.8519,41.6047,41.6047,593338.0
2020-09-16 12:00:00,47.14,47.16,46.85,46.96,815265.0,41.6135,41.6312,41.3575,41.4546,815265.0
2020-09-16 12:30:00,46.95,47.01,46.88,46.98,468737.0,41.4458,41.4988,41.384,41.4723,468737.0
2020-09-16 13:00:00,46.98,47.07,46.93,46.95,457823.0,41.4723,41.5517,41.4281,41.4458,457823.0
2020-09-16 13:30:00,46.95,47.12,46.88,47.09,587122.0,41.4458,41.5959,41.384,41.5694,587122.0
2020-09-16 14:00:00,47.08,47.41,47.04,47.4,869555.0,41.5605,41.8519,41.5252,41.843,869555.0
2020-09-16 14:30:00,47.4,47.5,47.17,47.29,831515.0,41.843,41.9313,41.64,41.7459,831515.0
2020-09-16 15:00:00,47.29,47.36,46.91,47.0,1204299.0,41.7459,41.8077,41.4105,41.4899,1204299.0
2020-09-16 15:30:00,47.0,47.16,46.77,46.8,3599854.0,41.4899,41.6312,41.2869,41.3134,3599854.0
2020-09-17 09:30:00,45.96,46.25,45.67,46.24,1568514.0,40.5719,40.8279,40.3159,40.819,1568514.0
2020-09-17 10:00:00,46.25,46.43,46.07,46.11,887086.0,40.8279,40.9868,40.669,40.7043,887086.0
2020-09-17 10:30:00,46.11,46.17,45.98,46.0,584273.0,40.7043,40.7572,40.5895,40.6072,584273.0
2020-09-17 11:00:00,46.01,46.06,45.77,45.83,791217.0,40.616,40.6601,40.4041,40.4571,791217.0
2020-09-17 11:30:00,45.84,45.91,45.5,45.56,959925.0,40.4659,40.5277,40.1658,40.2187,959925.0
2020-09-17 12:00:00,45.55,45.6,45.16,45.28,1033083.0,40.2099,40.2541,39.8656,39.9716,1033083.0
2020-09-17 12:30:00,45.28,45.37,45.05,45.36,890415.0,39.9716,40.051,39.7685,40.0422,890415.0
2020-09-17 13:00:00,45.37,45.41,45.17,45.29,501466.0,40.051,40.0863,39.8745,39.9804,501466.0
2020-09-17 13:30:00,45.28,45.4,45.25,45.34,518050.0,39.9716,40.0775,39.9451,40.0245,518050.0
2020-09-17 14:00:00,45.34,45.46,45.12,45.12,590343.0,40.0245,40.1305,39.8303,39.8303,590343.0
2020-09-17 14:30:00,45.12,45.3,45.02,45.28,737534.0,39.8303,39.9892,39.7421,39.9716,737534.0
2020-09-17 15:00:00,45.27,45.44,45.1,45.29,835902.0,39.9627,40.1128,39.8127,39.9804,835902.0
2020-09-17 15:30:00,45.29,45.65,45.25,45.62,2353822.0,39.9804,40.2982,39.9451,40.2717,2353822.0
2020-09-18 09:30:00,45.48,45.85,45.36,45.52,5984549.0,40.1481,40.4747,40.0422,40.1834,5984549.0
2020-09-18 10:00:00,45.53,45.54,45.18,45.23,853964.0,40.1923,40.2011,39.8833,39.9274,853964.0
2020-09-18 10:30:00,45.23,45.24,44.84,44.89,1426388.0,39.9274,39.9363,39.5832,39.6273,1426388.0
2020-09-18 11:00:00,44.89,45.25,44.8,45.12,2100838.0,39.6273,39.9451,39.5478,39.8303,2100838.0
2020-09-18 11:30:00,45.12,45.32,45.09,45.27,772899.0,39.8303,40.0069,39.8038,39.9627,772899.0
2020-09-18 12:00:00,45.26,45.32,45.01,45.05,1397210.0,39.9539,40.0069,39.7332,39.7685,1397210.0
2020-09-18 12:30:00,45.05,45.08,44.7,44.76,1210494.0,39.7685,39.795,39.4596,39.5125,1210494.0
2020-09-18 13:00:00,44.76,44.84,44.47,44.48,900464.0,39.5125,39.5832,39.2565,39.2654,900464.0
2020-09-18 13:30:00,44.47,44.84,44.29,44.79,1047098.0,39.2565,39.5832,39.0976,39.539,1047098.0
2020-09-18 14:00:00,44.78,44.93,44.73,44.89,755254.0,39.5302,39.6626,39.4861,39.6273,755254.0
2020-09-18 14:30:00,44.88,45.1,44.83,45.09,561662.0,39.6185,39.8127,39.5743,39.8038,561662.0
2020-09-18 15:00:00,45.09,45.28,45.06,45.28,1344141.0,39.8038,39.9716,39.7774,39.9716,1344141.0
2020-09-18 15:30:00,45.28,45.43,45.14,45.26,3854754.0,39.9716,40.104,39.848,39.9539,3854754.0
2020-09-21 09:30:00,44.92,44.99,44.13,44.3,1613291.0,39.6538,39.7156,38.9564,39.1065,1613291.0
2020-09-21 10:00:00,44.3,44.35,43.84,43.99,963728.0,39.1065,39.1506,38.7004,38.8328,963728.0
2020-09-21 10:30:00,43.98,44.0,43.73,43.91,937064.0,38.824,38.8416,38.6033,38.7622,937064.0
2020-09-21 11:00:00,43.91,43.98,43.63,43.75,716982.0,38.7622,38.824,38.515,38.6209,716982.0
2020-09-21 11:30:00,43.74,43.94,43.68,43.89,483219.0,38.6121,38.7887,38.5592,38.7445,483219.0
2020-09-21 12:00:00,43.9,44.06,43.88,44.01,431941.0,38.7534,38.8946,38.7357,38.8505,431941.0
2020-09-21 12:30:00,44.01,44.01,43.78,43.82,415165.0,38.8505,38.8505,38.6474,38.6827,415165.0
2020-09-21 13:00:00,43.82,43.89,43.72,43.83,455729.0,38.6827,38.7445,38.5945,38.6916,455729.0
2020-09-21 13:30:00,43.83,43.86,43.58,43.62,657547.0,38.6916,38.718,38.4709,38.5062,657547.0
2020-09-21 14:00:00,43.61,43.63,43.52,43.57,678023.0,38.4974,38.515,38.4179,38.462,678023.0
2020-09-21 14:30:00,43.57,43.61,43.41,43.6,566298.0,38.462,38.4974,38.3208,38.4885,566298.0
2020-09-21 15:00:00,43.59,43.83,43.58,43.75,972376.0,38.4797,38.6916,38.4709,38.6209,972376.0
2020-09-21 15:30:00,43.75,45.44,43.63,44.69,12681347.0,38.6209,40.1128,38.515,39.4507,12681347.0
2020-09-22 09:30:00,44.88,45.94,44.84,45.57,5729991.0,39.6185,40.5542,39.5832,40.2276,5729991.0
2020-09-22 10:00:00,45.57,46.04,45.42,46.03,2106049.0,40.2276,40.6425,40.0952,40.6336,2106049.0
2020-09-22 10:30:00,46.03,46.12,45.88,45.96,1421784.0,40.6336,40.7131,40.5012,40.5719,1421784.0
2020-09-22 11:00:00,45.97,46.11,45.8,45.84,2748657.0,40.5807,40.7043,40.4306,40.4659,2748657.0
2020-09-22 11:30:00,45.84,46.13,45.82,46.07,1221429.0,40.4659,40.7219,40.4483,40.669,1221429.0
2020-09-22 12:00:00,46.07,46.12,46.05,46.08,667846.0,40.669,40.7131,40.6513,40.6778,667846.0
2020-09-22 12:30:00,46.08,46.17,46.02,46.02,689304.0,40.6778,40.7572,40.6248,40.6248,689304.0
2020-09-22 13:00:00,46.02,46.19,45.99,46.11,713034.0,40.6248,40.7749,40.5983,40.7043,713034.0
2020-09-22 13:30:00,46.11,46.22,46.09,46.2,712513.0,40.7043,40.8014,40.6866,40.7837,712513.0
2020-09-22 14:00:00,46.2,46.31,46.12,46.18,774028.0,40.7837,40.8808,40.7131,40.7661,774028.0
2020-09-22 14:30:00,46.19,46.28,46.16,46.23,789499.0,40.7749,40.8543,40.7484,40.8102,789499.0
2020-09-22 15:00:00,46.23,46.43,46.13,46.38,1190864.0,40.8102,40.9868,40.7219,40.9426,1190864.0
2020-09-22 15:30:00,46.38,46.48,46.16,46.17,3963338.0,40.9426,41.0309,40.7484,40.7572,3963338.0
2020-09-23 09:30:00,46.19,46.38,46.04,46.09,1598018.0,40.7749,40.9426,40.6425,40.6866,1598018.0
2020-09-23 10:00:00,46.08,46.09,45.93,46.01,967130.0,40.6778,40.6866,40.5454,40.616,967130.0
2020-09-23 10:30:00,46.02,46.05,45.82,45.93,1035350.0,40.6248,40.6513,40.4483,40.5454,1035350.0
2020-09-23 11:00:00,45.94,45.98,45.74,45.85,655767.0,40.5542,40.5895,40.3776,40.4747,655767.0
2020-09-23 11:30:00,45.85,46.0,45.76,45.8,655524.0,40.4747,40.6072,40.3953,40.4306,655524.0
2020-09-23 12:00:00,45.79,45.96,45.76,45.87,603053.0,40.4218,40.5719,40.3953,40.4924,603053.0
2020-09-23 12:30:00,45.87,46.11,45.84,46.08,632417.0,40.4924,40.7043,40.4659,40.6778,632417.0
2020-09-23 13:00:00,46.07,46.16,46.0,46.02,933466.0,40.669,40.7484,40.6072,40.6248,933466.0
2020-09-23 13:30:00,46.02,46.04,45.8,45.84,741271.0,40.6248,40.6425,40.4306,40.4659,741271.0
2020-09-23 14:00:00,45.83,45.86,45.51,45.64,1648585.0,40.4571,40.4836,40.1746,40.2894,1648585.0
2020-09-23 14:30:00,45.64,45.66,45.45,45.54,1212451.0,40.2894,40.307,40.1216,40.2011,1212451.0
2020-09-23 15:00:00,45.55,45.58,45.29,45.44,1076026.0,40.2099,40.2364,39.9804,40.1128,1076026.0
2020-09-23 15:30:00,45.42,45.49,45.24,45.36,2809810.0,40.0952,40.157,39.9363,40.0422,2809810.0
2020-09-24 09:30:00,45.19,45.37,44.9,45.19,1555826.0,39.8921,40.051,39.6361,39.8921,1555826.0
2020-09-24 10:00:00,45.19,45.62,45.18,45.51,621530.0,39.8921,40.2717,39.8833,40.1746,621530.0
2020-09-24 10:30:00,45.5,45.52,45.27,45.49,616154.0,40.1658,40.1834,39.9627,40.157,616154.0
2020-09-24 11:00:00,45.49,45.57,45.28,45.29,427873.0,40.157,40.2276,39.9716,39.9804,427873.0
2020-09-24 11:30:00,45.3,45.44,45.27,45.41,498092.0,39.9892,40.1128,39.9627,40.0863,498092.0
2020-09-24 12:00:00,45.41,45.67,45.38,45.61,393319.0,40.0863,40.3159,40.0598,40.2629,393319.0
2020-09-24 12:30:00,45.61,45.77,45.5,45.77,378497.0,40.2629,40.4041,40.1658,40.4041,378497.0
2020-09-24 13:00:00,45.76,46.05,45.76,45.98,642396.0,40.3953,40.6513,40.3953,40.5895,642396.0
2020-09-24 13:30:00,45.98,46.08,45.94,46.01,578544.0,40.5895,40.6778,40.5542,40.616,578544.0
2020-09-24 14:00:00,46.02,46.04,45.78,45.85,847221.0,40.6248,40.6425,40.413,40.4747,847221.0
2020-09-24 14:30:00,45.86,46.05,45.7,45.72,807136.0,40.4836,40.6513,40.3423,40.36,807136.0
2020-09-24 15:00:00,45.73,45.94,45.65,45.69,1267035.0,40.3688,40.5542,40.2982,40.3335,1267035.0
2020-09-24 15:30:00,45.7,45.88,45.63,45.7,1896280.0,40.3423,40.5012,40.2805,40.3423,1896280.0
2020-09-25 09:30:00,45.35,45.66,45.26,45.54,1043160.0,40.0334,40.307,39.9539,40.2011,1043160.0
2020-09-25 10:00:00,45.53,45.72,45.22,45.68,697651.0,40.1923,40.36,39.9186,40.3247,697651.0
2020-09-25 10:30:00,45.69,45.89,45.57,45.76,511454.0,40.3335,40.5101,40.2276,40.3953,511454.0
2020-09-25 11:00:00,45.76,45.92,45.64,45.86,616665.0,40.3953,40.5365,40.2894,40.4836,616665.0
2020-09-25 11:30:00,45.86,45.96,45.7,45.71,439592.0,40.4836,40.5719,40.3423,40.3512,439592.0
2020-09-25 12:00:00,45.71,45.91,45.66,45.73,485346.0,40.3512,40.5277,40.307,40.3688,485346.0
2020-09-25 12:30:00,45.73,45.79,45.68,45.79,255104.0,40.3688,40.4218,40.3247,40.4218,255104.0
2020-09-25 13:00:00,45.78,45.9,45.74,45.84,466158.0,40.413,40.5189,40.3776,40.4659,466158.0
2020-09-25 13:30:00,45.84,45.99,45.83,45.96,402886.0,40.4659,40.5983,40.4571,40.5719,402886.0
2020-09-25 14:00:00,45.95,46.0,45.89,45.95,517625.0,40.563,40.6072,40.5101,40.563,517625.0
2020-09-25 14:30:00,45.95,46.07,45.86,46.05,540548.0,40.563,40.669,40.4836,40.6513,540548.0
2020-09-25 15:00:00,46.05,46.33,46.02,46.27,833221.0,40.6513,40.8985,40.6248,40.8455,833221.0
2020-09-25 15:30:00,46.27,46.28,46.14,46.16,1691837.0,40.8455,40.8543,40.7308,40.7484,1691837.0
2020-09-28 09:30:00,46.89,47.07,46.42,46.46,1376814.0,41.3928,41.5517,40.9779,41.0132,1376814.0
2020-09-28 10:00:00,46.47,46.68,46.24,46.62,1242631.0,41.0221,41.2074,40.819,41.1545,1242631.0
2020-09-28 10:30:00,46.63,46.79,46.39,46.4,704546.0,41.1633,41.3045,40.9514,40.9603,704546.0
2020-09-28 11:00:00,46.41,46.59,46.35,46.47,727756.0,40.9691,41.128,40.9161,41.0221,727756.0
2020-09-28 11:30:00,46.47,46.7,46.46,46.51,569678.0,41.0221,41.2251,41.0132,41.0574,569678.0
2020-09-28 12:00:00,46.51,46.51,46.35,46.41,648550.0,41.0574,41.0574,40.9161,40.9691,648550.0
2020-09-28 12:30:00,46.41,46.68,46.37,46.68,344093.0,40.9691,41.2074,40.9338,41.2074,344093.0
2020-09-28 13:00:00,46.67,46.8,46.57,46.77,482947.0,41.1986,41.3134,41.1103,41.2869,482947.0
2020-09-28 13:30:00,46.78,46.9,46.75,46.79,548715.0,41.2957,41.4017,41.2692,41.3045,548715.0
2020-09-28 14:00:00,46.8,46.84,46.7,46.72,505868.0,41.3134,41.3487,41.2251,41.2428,505868.0
2020-09-28 14:30:00,46.72,46.86,46.71,46.86,601543.0,41.2428,41.3663,41.2339,41.3663,601543.0
2020-09-28 15:00:00,46.85,46.85,46.65,46.69,771240.0,41.3575,41.3575,41.181,41.2163,771240.0
2020-09-28 15:30:00,46.68,46.84,46.58,46.79,2837838.0,41.2074,41.3487,41.1192,41.3045,2837838.0
2020-09-29 09:30:00,46.77,46.87,46.54,46.68,823039.0,41.2869,41.3752,41.0839,41.2074,823039.0
2020-09-29 10:00:00,46.68,46.83,46.62,46.75,653721.0,41.2074,41.3399,41.1545,41.2692,653721.0
2020-09-29 10:30:00,46.75,46.75,46.48,46.57,681118.0,41.2692,41.2692,41.0309,41.1103,681118.0
2020-09-29 11:00:00,46.58,46.73,46.54,46.65,737440.0,41.1192,41.2516,41.0839,41.181,737440.0
2020-09-29 11:30:00,46.65,46.67,46.36,46.41,622454.0,41.181,41.1986,40.925,40.9691,622454.0
2020-09-29 12:00:00,46.42,46.48,46.39,46.45,487415.0,40.9779,41.0309,40.9514,41.0044,487415.0
2020-09-29 12:30:00,46.45,46.54,46.42,46.53,435352.0,41.0044,41.0839,40.9779,41.075,435352.0
2020-09-29 13:00:00,46.52,46.53,46.33,46.48,549037.0,41.0662,41.075,40.8985,41.0309,549037.0
2020-09-29 13:30:00,46.48,46.63,46.48,46.57,383744.0,41.0309,41.1633,41.0309,41.1103,383744.0
2020-09-29 14:00:00,46.57,46.66,46.55,46.61,521815.0,41.1103,41.1898,41.0927,41.1457,521815.0
2020-09-29 14:30:00,46.6,46.67,46.5,46.5,553983.0,41.1368,41.1986,41.0485,41.0485,553983.0
2020-09-29 15:00:00,46.51,46.55,46.38,46.4,564010.0,41.0574,41.0927,40.9426,40.9603,564010.0
2020-09-29 15:30:00,46.39,46.41,46.17,46.19,1786892.0,40.9514,40.9691,40.7572,40.7749,1786892.0
2020-09-30 09:30:00,46.54,46.69,46.16,46.6,1489257.0,41.0839,41.2163,40.7484,41.1368,1489257.0
2020-09-30 10:00:00,46.6,46.68,46.4,46.52,1424790.0,41.1368,41.2074,40.9603,41.0662,1424790.0
2020-09-30 10:30:00,46.52,46.66,46.45,46.47,1462379.0,41.0662,41.1898,41.0044,41.0221,1462379.0
2020-09-30 11:00:00,46.47,46.64,46.4,46.53,689821.0,41.0221,41.1721,40.9603,41.075,689821.0
2020-09-30 11:30:00,46.53,46.55,46.37,46.53,645008.0,41.075,41.0927,40.9338,41.075,645008.0
2020-09-30 12:00:00,46.52,46.68,46.5,46.65,452594.0,41.0662,41.2074,41.0485,41.181,452594.0
2020-09-30 12:30:00,46.64,46.72,46.54,46.59,549338.0,41.1721,41.2428,41.0839,41.128,549338.0
2020-09-30 13:00:00,46.6,46.62,46.44,46.44,602328.0,41.1368,41.1545,40.9956,40.9956,602328.0
2020-09-30 13:30:00,46.45,46.62,46.43,46.62,1003752.0,41.0044,41.1545,40.9868,41.1545,1003752.0
2020-09-30 14:00:00,46.62,46.72,46.33,46.48,2430132.0,41.1545,41.2428,40.8985,41.0309,2430132.0
2020-09-30 14:30:00,46.48,46.5,46.01,46.22,1178773.0,41.0309,41.0485,40.616,40.8014,1178773.0
2020-09-30 15:00:00,46.21,46.26,45.75,46.02,1283072.0,40.7925,40.8367,40.3865,40.6248,1283072.0
2020-09-30 15:30:00,46.01,46.5,45.94,46.26,3318603.0,40.616,41.0485,40.5542,40.8367,3318603.0
2020-10-01 09:30:00,46.46,46.77,46.4,46.64,1121568.0,41.0132,41.2869,40.9603,41.1721,1121568.0
2020-10-01 10:00:00,46.63,46.68,46.37,46.46,919747.0,41.1633,41.2074,40.9338,41.0132,919747.0
2020-10-01 10:30:00,46.45,46.66,46.43,46.57,704730.0,41.0044,41.1898,40.9868,41.1103,704730.0
2020-10-01 11:00:00,46.57,46.61,46.18,46.47,870409.0,41.1103,41.1457,40.7661,41.0221,870409.0
2020-10-01 11:30:00,46.47,46.48,46.27,46.37,417316.0,41.0221,41.0309,40.8455,40.9338,417316.0
2020-10-01 12:00:00,46.37,46.41,46.17,46.38,497783.0,40.9338,40.9691,40.7572,40.9426,497783.0
2020-10-01 12:30:00,46.38,46.6,46.38,46.52,406121.0,40.9426,41.1368,40.9426,41.0662,406121.0
2020-10-01 13:00:00,46.52,46.54,46.43,46.45,410063.0,41.0662,41.0839,40.9868,41.0044,410063.0
2020-10-01 13:30:00,46.46,46.58,46.38,46.43,542555.0,41.0132,41.1192,40.9426,40.9868,542555.0
2020-10-01 14:00:00,46.44,46.53,46.2,46.48,742445.0,40.9956,41.075,40.7837,41.0309,742445.0
2020-10-01 14:30:00,46.47,46.64,46.46,46.52,528697.0,41.0221,41.1721,41.0132,41.0662,528697.0
2020-10-01 15:00:00,46.52,46.59,46.35,46.36,527641.0,41.0662,41.128,40.9161,40.925,527641.0
2020-10-01 15:30:00,46.35,46.48,46.34,46.44,1480720.0,40.9161,41.0309,40.9073,40.9956,1480720.0
2020-10-02 09:30:00,45.8,45.99,45.61,45.73,1436652.0,40.4306,40.5983,40.2629,40.3688,1436652.0
2020-10-02 10:00:00,45.74,45.91,45.7,45.79,901102.0,40.3776,40.5277,40.3423,40.4218,901102.0
2020-10-02 10:30:00,45.78,45.89,45.64,45.75,787138.0,40.413,40.5101,40.2894,40.3865,787138.0
2020-10-02 11:00:00,45.75,45.76,45.53,45.59,623797.0,40.3865,40.3953,40.1923,40.2452,623797.0
2020-10-02 11:30:00,45.59,45.6,45.29,45.34,1034401.0,40.2452,40.2541,39.9804,40.0245,1034401.0
2020-10-02 12:00:00,45.33,45.65,45.17,45.57,1146033.0,40.0157,40.2982,39.8745,40.2276,1146033.0
2020-10-02 12:30:00,45.58,45.72,45.43,45.69,599482.0,40.2364,40.36,40.104,40.3335,599482.0
2020-10-02 13:00:00,45.69,45.76,45.55,45.72,621216.0,40.3335,40.3953,40.2099,40.36,621216.0
2020-10-02 13:30:00,45.72,45.72,45.36,45.44,386873.0,40.36,40.36,40.0422,40.1128,386873.0
2020-10-02 14:00:00,45.43,45.68,45.43,45.54,678499.0,40.104,40.3247,40.104,40.2011,678499.0
2020-10-02 14:30:00,45.54,45.57,45.33,45.5,897746.0,40.2011,40.2276,40.0157,40.1658,897746.0
2020-10-02 15:00:00,45.5,45.51,45.28,45.34,806719.0,40.1658,40.1746,39.9716,40.0245,806719.0
2020-10-02 15:30:00,45.34,45.51,45.11,45.13,2303271.0,40.0245,40.1746,39.8215,39.8392,2303271.0
2020-10-05 09:30:00,45.27,45.51,45.06,45.08,1082892.0,39.9627,40.1746,39.7774,39.795,1082892.0
2020-10-05 10:00:00,45.09,45.35,45.02,45.3,866490.0,39.8038,40.0334,39.7421,39.9892,866490.0
2020-10-05 10:30:00,45.31,45.51,45.29,45.45,548726.0,39.9981,40.1746,39.9804,40.1216,548726.0
2020-10-05 11:00:00,45.45,45.71,45.45,45.65,525012.0,40.1216,40.3512,40.1216,40.2982,525012.0
2020-10-05 11:30:00,45.65,45.7,45.5,45.54,386694.0,40.2982,40.3423,40.1658,40.2011,386694.0
2020-10-05 12:00:00,45.55,45.67,45.4,45.66,479314.0,40.2099,40.3159,40.0775,40.307,479314.0
2020-10-05 12:30:00,45.67,45.75,45.64,45.65,305565.0,40.3159,40.3865,40.2894,40.2982,305565.0
2020-10-05 13:00:00,45.66,45.73,45.62,45.69,275328.0,40.307,40.3688,40.2717,40.3335,275328.0
2020-10-05 13:30:00,45.7,45.71,45.5,45.51,459188.0,40.3423,40.3512,40.1658,40.1746,459188.0
2020-10-05 14:00:00,45.51,45.58,45.44,45.48,417102.0,40.1746,40.2364,40.1128,40.1481,417102.0
2020-10-05 14:30:00,45.49,45.75,45.48,45.74,889336.0,40.157,40.3865,40.1481,40.3776,889336.0
2020-10-05 15:00:00,45.74,45.93,45.69,45.92,873756.0,40.3776,40.5454,40.3335,40.5365,873756.0
2020-10-05 15:30:00,45.92,45.93,45.75,45.79,1630591.0,40.5365,40.5454,40.3865,40.4218,1630591.0
2020-10-06 09:30:00,45.22,45.52,45.13,45.39,1180496.0,40.1249,40.3911,40.045,40.2757,1180496.0
2020-10-06 10:00:00,45.39,45.42,45.26,45.3,628317.0,40.2757,40.3023,40.1604,40.1959,628317.0
2020-10-06 10:30:00,45.3,45.51,45.3,45.36,550915.0,40.1959,40.3822,40.1959,40.2491,550915.0
2020-10-06 11:00:00,45.35,45.44,45.27,45.34,542533.0,40.2402,40.3201,40.1692,40.2314,542533.0
2020-10-06 11:30:00,45.34,45.35,45.15,45.22,512001.0,40.2314,40.2402,40.0628,40.1249,512001.0
2020-10-06 12:00:00,45.22,45.33,45.22,45.25,285607.0,40.1249,40.2225,40.1249,40.1515,285607.0
2020-10-06 12:30:00,45.25,45.33,45.18,45.28,294762.0,40.1515,40.2225,40.0894,40.1781,294762.0
2020-10-06 13:00:00,45.28,45.32,45.15,45.15,311794.0,40.1781,40.2136,40.0628,40.0628,311794.0
2020-10-06 13:30:00,45.15,45.22,45.01,45.05,581516.0,40.0628,40.1249,39.9385,39.974,581516.0
2020-10-06 14:00:00,45.05,45.25,45.02,45.23,323607.0,39.974,40.1515,39.9474,40.1338,323607.0
2020-10-06 14:30:00,45.23,45.44,44.58,44.72,1338100.0,40.1338,40.3201,39.557,39.6812,1338100.0
2020-10-06 15:00:00,44.71,44.75,44.46,44.61,1143382.0,39.6723,39.7078,39.4505,39.5836,1143382.0
2020-10-06 15:30:00,44.61,44.79,44.37,44.5,2248267.0,39.5836,39.7433,39.3707,39.486,2248267.0
2020-10-07 09:30:00,45.03,45.03,44.42,44.47,1472242.0,39.9563,39.9563,39.415,39.4594,1472242.0
2020-10-07 10:00:00,44.46,44.5,44.26,44.44,1298817.0,39.4505,39.486,39.273,39.4328,1298817.0
2020-10-07 10:30:00,44.44,44.51,44.3,44.3,721379.0,39.4328,39.4949,39.3085,39.3085,721379.0
2020-10-07 11:00:00,44.31,44.55,44.31,44.55,546562.0,39.3174,39.5304,39.3174,39.5304,546562.0
2020-10-07 11:30:00,44.55,44.64,44.46,44.52,525755.0,39.5304,39.6102,39.4505,39.5038,525755.0
2020-10-07 12:00:00,44.51,44.6,44.45,44.49,415800.0,39.4949,39.5747,39.4416,39.4771,415800.0
2020-10-07 12:30:00,44.5,44.56,44.39,44.47,283860.0,39.486,39.5392,39.3884,39.4594,283860.0
2020-10-07 13:00:00,44.48,44.56,44.46,44.53,263403.0,39.4683,39.5392,39.4505,39.5126,263403.0
2020-10-07 13:30:00,44.53,44.91,44.53,44.86,655092.0,39.5126,39.8498,39.5126,39.8054,655092.0
2020-10-07 14:00:00,44.86,44.92,44.77,44.92,506838.0,39.8054,39.8587,39.7256,39.8587,506838.0
2020-10-07 14:30:00,44.92,44.97,44.86,44.94,450938.0,39.8587,39.9031,39.8054,39.8764,450938.0
2020-10-07 15:00:00,44.94,45.07,44.92,45.01,652986.0,39.8764,39.9918,39.8587,39.9385,652986.0
2020-10-07 15:30:00,45.01,45.11,44.94,44.96,2278394.0,39.9385,40.0273,39.8764,39.8942,2278394.0
2020-10-08 09:30:00,45.09,45.28,44.83,45.23,1044484.0,40.0095,40.1781,39.7788,40.1338,1044484.0
2020-10-08 10:00:00,45.23,45.24,44.96,45.0,536095.0,40.1338,40.1426,39.8942,39.9297,536095.0
2020-10-08 10:30:00,45.0,45.11,44.99,45.0,277991.0,39.9297,40.0273,39.9208,39.9297,277991.0
2020-10-08 11:00:00,45.0,45.11,44.98,45.03,372743.0,39.9297,40.0273,39.9119,39.9563,372743.0
2020-10-08 11:30:00,45.02,45.13,44.91,44.95,564735.0,39.9474,40.045,39.8498,39.8853,564735.0
2020-10-08 12:00:00,44.94,45.09,44.93,45.08,321704.0,39.8764,40.0095,39.8676,40.0007,321704.0
2020-10-08 12:30:00,45.08,45.16,45.05,45.11,319754.0,40.0007,40.0716,39.974,40.0273,319754.0
2020-10-08 13:00:00,45.1,45.15,45.03,45.04,218952.0,40.0184,40.0628,39.9563,39.9652,218952.0
2020-10-08 13:30:00,45.04,45.11,45.0,45.06,268140.0,39.9652,40.0273,39.9297,39.9829,268140.0
2020-10-08 14:00:00,45.07,45.2,45.04,45.19,362872.0,39.9918,40.1071,39.9652,40.0983,362872.0
2020-10-08 14:30:00,45.19,45.25,45.14,45.16,727176.0,40.0983,40.1515,40.0539,40.0716,727176.0
2020-10-08 15:00:00,45.15,45.26,45.1,45.25,475243.0,40.0628,40.1604,40.0184,40.1515,475243.0
2020-10-08 15:30:00,45.26,45.39,45.21,45.31,1587154.0,40.1604,40.2757,40.116,40.2047,1587154.0
2020-10-09 09:30:00,45.38,45.63,45.12,45.18,1030838.0,40.2669,40.4887,40.0361,40.0894,1030838.0
2020-10-09 10:00:00,45.18,45.36,45.15,45.18,538083.0,40.0894,40.2491,40.0628,40.0894,538083.0
2020-10-09 10:30:00,45.19,45.25,45.08,45.13,423701.0,40.0983,40.1515,40.0007,40.045,423701.0
2020-10-09 11:00:00,45.14,45.16,45.0,45.13,517556.0,40.0539,40.0716,39.9297,40.045,517556.0
2020-10-09 11:30:00,45.12,45.29,45.09,45.19,554207.0,40.0361,40.187,40.0095,40.0983,554207.0
2020-10-09 12:00:00,45.19,45.22,45.08,45.14,484461.0,40.0983,40.1249,40.0007,40.0539,484461.0
2020-10-09 12:30:00,45.15,45.17,44.96,45.0,966396.0,40.0628,40.0805,39.8942,39.9297,966396.0
2020-10-09 13:00:00,45.0,45.02,44.78,44.79,1646552.0,39.9297,39.9474,39.7345,39.7433,1646552.0
2020-10-09 13:30:00,44.79,44.84,44.72,44.73,945735.0,39.7433,39.7877,39.6812,39.6901,945735.0
2020-10-09 14:00:00,44.73,44.9,44.68,44.86,2849796.0,39.6901,39.8409,39.6457,39.8054,2849796.0
2020-10-09 14:30:00,44.87,44.95,44.82,44.88,603806.0,39.8143,39.8853,39.77,39.8232,603806.0
2020-10-09 15:00:00,44.88,44.91,44.83,44.88,1215506.0,39.8232,39.8498,39.7788,39.8232,1215506.0
2020-10-09 15:30:00,44.88,44.93,44.79,44.82,6289408.0,39.8232,39.8676,39.7433,39.77,6289408.0
2020-10-12 09:30:00,45.33,45.46,44.92,45.2,1590857.0,40.2225,40.3378,39.8587,40.1071,1590857.0
2020-10-12 10:00:00,45.2,45.28,45.12,45.14,690702.0,40.1071,40.1781,40.0361,40.0539,690702.0
2020-10-12 10:30:00,45.14,45.4,45.12,45.29,823718.0,40.0539,40.2846,40.0361,40.187,823718.0
2020-10-12 11:00:00,45.29,45.54,45.27,45.45,785297.0,40.187,40.4088,40.1692,40.329,785297.0
2020-10-12 11:30:00,45.45,45.73,45.45,45.59,902523.0,40.329,40.5774,40.329,40.4532,902523.0
2020-10-12 12:00:00,45.6,45.86,45.59,45.83,828203.0,40.4621,40.6928,40.4532,40.6662,828203.0
2020-10-12 12:30:00,45.82,46.02,45.8,45.81,998392.0,40.6573,40.8347,40.6395,40.6484,998392.0
2020-10-12 13:00:00,45.81,46.04,45.74,46.03,796243.0,40.6484,40.8525,40.5863,40.8436,796243.0
2020-10-12 13:30:00,46.03,46.11,45.9,45.96,698275.0,40.8436,40.9146,40.7283,40.7815,698275.0
2020-10-12 14:00:00,45.96,46.24,45.95,46.22,1228322.0,40.7815,41.03,40.7726,41.0122,1228322.0
2020-10-12 14:30:00,46.22,46.26,46.05,46.09,1301794.0,41.0122,41.0477,40.8614,40.8969,1301794.0
2020-10-12 15:00:00,46.09,46.14,45.96,46.03,1195938.0,40.8969,40.9412,40.7815,40.8436,1195938.0
2020-10-12 15:30:00,46.04,46.06,45.77,46.0,2326722.0,40.8525,40.8702,40.6129,40.817,2326722.0
2020-10-13 09:30:00,46.13,46.31,45.72,45.73,1261959.0,40.9323,41.0921,40.5685,40.5774,1261959.0
2020-10-13 10:00:00,45.73,45.75,45.5,45.54,662743.0,40.5774,40.5952,40.3733,40.4088,662743.0
2020-10-13 10:30:00,45.55,45.63,45.38,45.6,653300.0,40.4177,40.4887,40.2669,40.4621,653300.0
2020-10-13 11:00:00,45.6,45.72,45.54,45.67,623007.0,40.4621,40.5685,40.4088,40.5242,623007.0
2020-10-13 11:30:00,45.68,45.86,45.65,45.7,501249.0,40.5331,40.6928,40.5064,40.5508,501249.0
2020-10-13 12:00:00,45.71,45.74,45.57,45.68,407249.0,40.5597,40.5863,40.4354,40.5331,407249.0
2020-10-13 12:30:00,45.68,45.77,45.53,45.73,490808.0,40.5331,40.6129,40.4,40.5774,490808.0
2020-10-13 13:00:00,45.73,45.84,45.61,45.76,516712.0,40.5774,40.675,40.4709,40.604,516712.0
2020-10-13 13:30:00,45.76,45.86,45.72,45.78,670659.0,40.604,40.6928,40.5685,40.6218,670659.0
2020-10-13 14:00:00,45.77,45.86,45.67,45.68,429065.0,40.6129,40.6928,40.5242,40.5331,429065.0
2020-10-13 14:30:00,45.68,45.82,45.64,45.8,661498.0,40.5331,40.6573,40.4976,40.6395,661498.0
2020-10-13 15:00:00,45.8,46.0,45.78,45.96,707327.0,40.6395,40.817,40.6218,40.7815,707327.0
2020-10-13 15:30:00,45.96,46.03,45.87,45.89,1932471.0,40.7815,40.8436,40.7016,40.7194,1932471.0
2020-10-14 09:30:00,45.8,46.01,45.63,45.77,1140377.0,40.6395,40.8259,40.4887,40.6129,1140377.0
2020-10-14 10:00:00,45.77,45.8,45.6,45.61,435432.0,40.6129,40.6395,40.4621,40.4709,435432.0
2020-10-14 10:30:00,45.61,45.67,45.52,45.59,423094.0,40.4709,40.5242,40.3911,40.4532,423094.0
2020-10-14 11:00:00,45.59,45.69,45.38,45.39,1181224.0,40.4532,40.5419,40.2669,40.2757,1181224.0
2020-10-14 11:30:00,45.39,45.43,45.01,45.07,1002231.0,40.2757,40.3112,39.9385,39.9918,1002231.0
2020-10-14 12:00:00,45.07,45.21,44.99,45.14,548739.0,39.9918,40.116,39.9208,40.0539,548739.0
2020-10-14 12:30:00,45.14,45.24,45.02,45.18,440616.0,40.0539,40.1426,39.9474,40.0894,440616.0
2020-10-14 13:00:00,45.18,45.26,45.13,45.16,426455.0,40.0894,40.1604,40.045,40.0716,426455.0
2020-10-14 13:30:00,45.16,45.23,45.05,45.22,425231.0,40.0716,40.1338,39.974,40.1249,425231.0
2020-10-14 14:00:00,45.22,45.39,45.17,45.28,479892.0,40.1249,40.2757,40.0805,40.1781,479892.0
2020-10-14 14:30:00,45.29,45.32,45.17,45.31,457040.0,40.187,40.2136,40.0805,40.2047,457040.0
2020-10-14 15:00:00,45.31,45.43,45.25,45.3,590620.0,40.2047,40.3112,40.1515,40.1959,590620.0
2020-10-14 15:30:00,45.3,45.4,45.23,45.27,1594259.0,40.1959,40.2846,40.1338,40.1692,1594259.0
2020-10-15 09:30:00,45.03,45.1,44.74,44.97,743025.0,39.9563,40.0184,39.699,39.9031,743025.0
2020-10-15 10:00:00,44.97,45.05,44.87,44.89,479488.0,39.9031,39.974,39.8143,39.8321,479488.0
2020-10-15 10:30:00,44.89,44.98,44.8,44.84,497700.0,39.8321,39.9119,39.7522,39.7877,497700.0
2020-10-15 11:00:00,44.84,45.04,44.7,44.91,597227.0,39.7877,39.9652,39.6635,39.8498,597227.0
2020-10-15 11:30:00,44.92,44.93,44.68,44.69,550409.0,39.8587,39.8676,39.6457,39.6546,550409.0
2020-10-15 12:00:00,44.69,44.74,44.52,44.56,397470.0,39.6546,39.699,39.5038,39.5392,397470.0
2020-10-15 12:30:00,44.57,44.69,44.53,44.65,443538.0,39.5481,39.6546,39.5126,39.6191,443538.0
2020-10-15 13:00:00,44.65,44.79,44.64,44.75,362136.0,39.6191,39.7433,39.6102,39.7078,362136.0
2020-10-15 13:30:00,44.75,44.84,44.73,44.83,351591.0,39.7078,39.7877,39.6901,39.7788,351591.0
2020-10-15 14:00:00,44.84,44.95,44.81,44.95,333227.0,39.7877,39.8853,39.7611,39.8853,333227.0
2020-10-15 14:30:00,44.95,44.99,44.87,44.98,398581.0,39.8853,39.9208,39.8143,39.9119,398581.0
2020-10-15 15:00:00,44.97,45.05,44.92,45.05,616871.0,39.9031,39.974,39.8587,39.974,616871.0
2020-10-15 15:30:00,45.04,45.15,45.01,45.13,1466146.0,39.9652,40.0628,39.9385,40.045,1466146.0
2020-10-16 09:30:00,45.22,45.34,44.9,45.31,1928927.0,40.1249,40.2314,39.8409,40.2047,1928927.0
2020-10-16 10:00:00,45.31,45.81,45.31,45.8,959294.0,40.2047,40.6484,40.2047,40.6395,959294.0
2020-10-16 10:30:00,45.8,45.89,45.66,45.69,579886.0,40.6395,40.7194,40.5153,40.5419,579886.0
2020-10-16 11:00:00,45.69,45.7,45.38,45.44,567445.0,40.5419,40.5508,40.2669,40.3201,567445.0
2020-10-16 11:30:00,45.44,45.46,45.26,45.46,516248.0,40.3201,40.3378,40.1604,40.3378,516248.0
2020-10-16 12:00:00,45.46,45.56,45.39,45.55,561644.0,40.3378,40.4266,40.2757,40.4177,561644.0
2020-10-16 12:30:00,45.55,45.57,45.46,45.51,469496.0,40.4177,40.4354,40.3378,40.3822,469496.0
2020-10-16 13:00:00,45.51,45.57,45.5,45.57,279473.0,40.3822,40.4354,40.3733,40.4354,279473.0
2020-10-16 13:30:00,45.57,45.65,45.52,45.63,344129.0,40.4354,40.5064,40.3911,40.4887,344129.0
2020-10-16 14:00:00,45.62,45.68,45.59,45.61,332900.0,40.4798,40.5331,40.4532,40.4709,332900.0
2020-10-16 14:30:00,45.62,45.71,45.59,45.69,386658.0,40.4798,40.5597,40.4532,40.5419,386658.0
2020-10-16 15:00:00,45.7,45.71,45.46,45.54,556513.0,40.5508,40.5597,40.3378,40.4088,556513.0
2020-10-16 15:30:00,45.54,45.61,45.47,45.59,2163113.0,40.4088,40.4709,40.3467,40.4532,2163113.0
2020-10-19 09:30:00,45.52,45.76,45.44,45.46,707751.0,40.3911,40.604,40.3201,40.3378,707751.0
2020-10-19 10:00:00,45.45,45.45,45.17,45.41,501182.0,40.329,40.329,40.0805,40.2935,501182.0
2020-10-19 10:30:00,45.42,45.57,45.17,45.41,1342511.0,40.3023,40.4354,40.0805,40.2935,1342511.0
2020-10-19 11:00:00,45.39,45.44,44.97,45.09,490441.0,40.2757,40.3201,39.9031,40.0095,490441.0
2020-10-19 11:30:00,45.09,45.17,45.02,45.09,349296.0,40.0095,40.0805,39.9474,40.0095,349296.0
2020-10-19 12:00:00,45.08,45.14,44.95,44.97,441573.0,40.0007,40.0539,39.8853,39.9031,441573.0
2020-10-19 12:30:00,44.96,45.07,44.96,45.02,304468.0,39.8942,39.9918,39.8942,39.9474,304468.0
2020-10-19 13:00:00,45.01,45.04,44.92,44.95,291014.0,39.9385,39.9652,39.8587,39.8853,291014.0
2020-10-19 13:30:00,44.95,44.97,44.72,44.76,496100.0,39.8853,39.9031,39.6812,39.7167,496100.0
2020-10-19 14:00:00,44.75,44.85,44.64,44.82,349048.0,39.7078,39.7966,39.6102,39.77,349048.0
2020-10-19 14:30:00,44.82,44.82,44.42,44.44,882656.0,39.77,39.77,39.415,39.4328,882656.0
2020-10-19 15:00:00,44.44,44.53,44.32,44.47,955815.0,39.4328,39.5126,39.3263,39.4594,955815.0
2020-10-19 15:30:00,44.47,44.52,44.2,44.35,2898851.0,39.4594,39.5038,39.2198,39.3529,2898851.0
2020-10-20 09:30:00,44.63,44.64,44.34,44.52,685531.0,39.6014,39.6102,39.344,39.5038,685531.0
2020-10-20 10:00:00,44.52,44.53,44.31,44.33,380970.0,39.5038,39.5126,39.3174,39.3352,380970.0
2020-10-20 10:30:00,44.33,44.36,44.23,44.24,481705.0,39.3352,39.3618,39.2464,39.2553,481705.0
2020-10-20 11:00:00,44.24,44.39,44.13,44.37,400186.0,39.2553,39.3884,39.1577,39.3707,400186.0
2020-10-20 11:30:00,44.37,44.44,44.3,44.44,468152.0,39.3707,39.4328,39.3085,39.4328,468152.0
2020-10-20 12:00:00,44.43,44.49,44.28,44.29,445838.0,39.4239,39.4771,39.2908,39.2997,445838.0
2020-10-20 12:30:00,44.29,44.52,44.28,44.43,565799.0,39.2997,39.5038,39.2908,39.4239,565799.0
2020-10-20 13:00:00,44.42,44.66,44.4,44.6,510510.0,39.415,39.628,39.3973,39.5747,510510.0
2020-10-20 13:30:00,44.6,44.64,44.36,44.41,454791.0,39.5747,39.6102,39.3618,39.4061,454791.0
2020-10-20 14:00:00,44.41,44.56,44.37,44.5,380700.0,39.4061,39.5392,39.3707,39.486,380700.0
2020-10-20 14:30:00,44.51,44.59,44.45,44.5,390318.0,39.4949,39.5659,39.4416,39.486,390318.0
2020-10-20 15:00:00,44.5,44.56,44.15,44.36,792404.0,39.486,39.5392,39.1754,39.3618,792404.0
2020-10-20 15:30:00,44.36,44.46,44.2,44.26,1344252.0,39.3618,39.4505,39.2198,39.273,1344252.0
2020-10-21 09:30:00,44.07,44.55,43.97,44.51,1166280.0,39.1045,39.5304,39.0157,39.4949,1166280.0
2020-10-21 10:00:00,44.52,44.66,44.46,44.52,476576.0,39.5038,39.628,39.4505,39.5038,476576.0
2020-10-21 10:30:00,44.52,44.59,44.45,44.57,650138.0,39.5038,39.5659,39.4416,39.5481,650138.0
2020-10-21 11:00:00,44.56,44.58,44.43,44.46,519388.0,39.5392,39.557,39.4239,39.4505,519388.0
2020-10-21 11:30:00,44.46,44.62,44.45,44.47,464570.0,39.4505,39.5925,39.4416,39.4594,464570.0
2020-10-21 12:00:00,44.47,44.76,44.43,44.56,561515.0,39.4594,39.7167,39.4239,39.5392,561515.0
2020-10-21 12:30:00,44.56,44.58,44.41,44.49,454734.0,39.5392,39.557,39.4061,39.4771,454734.0
2020-10-21 13:00:00,44.48,44.66,44.46,44.59,290021.0,39.4683,39.628,39.4505,39.5659,290021.0
2020-10-21 13:30:00,44.6,44.71,44.54,44.59,270637.0,39.5747,39.6723,39.5215,39.5659,270637.0
2020-10-21 14:00:00,44.6,44.86,44.57,44.83,604150.0,39.5747,39.8054,39.5481,39.7788,604150.0
2020-10-21 14:30:00,44.83,44.9,44.76,44.8,571368.0,39.7788,39.8409,39.7167,39.7522,571368.0
2020-10-21 15:00:00,44.8,44.8,44.65,44.77,644784.0,39.7522,39.7522,39.6191,39.7256,644784.0
2020-10-21 15:30:00,44.77,44.82,44.51,44.51,2029595.0,39.7256,39.77,39.4949,39.4949,2029595.0
2020-10-22 09:30:00,44.49,44.8,44.4,44.61,1109232.0,39.4771,39.7522,39.3973,39.5836,1109232.0
2020-10-22 10:00:00,44.61,44.87,44.53,44.54,669997.0,39.5836,39.8143,39.5126,39.5215,669997.0
2020-10-22 10:30:00,44.55,44.79,44.36,44.71,833845.0,39.5304,39.7433,39.3618,39.6723,833845.0
2020-10-22 11:00:00,44.71,44.82,44.59,44.68,370951.0,39.6723,39.77,39.5659,39.6457,370951.0
2020-10-22 11:30:00,44.69,44.76,44.57,44.63,432650.0,39.6546,39.7167,39.5481,39.6014,432650.0
2020-10-22 12:00:00,44.64,44.77,44.62,44.77,284060.0,39.6102,39.7256,39.5925,39.7256,284060.0
2020-10-22 12:30:00,44.76,44.87,44.67,44.83,338297.0,39.7167,39.8143,39.6369,39.7788,338297.0
2020-10-22 13:00:00,44.84,45.01,44.82,44.95,447097.0,39.7877,39.9385,39.77,39.8853,447097.0
2020-10-22 13:30:00,44.96,45.07,44.86,45.01,406974.0,39.8942,39.9918,39.8054,39.9385,406974.0
2020-10-22 14:00:00,45.01,45.08,44.94,45.02,503236.0,39.9385,40.0007,39.8764,39.9474,503236.0
2020-10-22 14:30:00,45.02,45.04,44.97,44.97,637628.0,39.9474,39.9652,39.9031,39.9031,637628.0
2020-10-22 15:00:00,44.98,45.14,44.93,45.14,813523.0,39.9119,40.0539,39.8676,40.0539,813523.0
2020-10-22 15:30:00,45.14,45.24,45.04,45.11,2887788.0,40.0539,40.1426,39.9652,40.0273,2887788.0
2020-10-23 09:30:00,45.4,45.55,45.02,45.06,827585.0,40.2846,40.4177,39.9474,39.9829,827585.0
2020-10-23 10:00:00,45.06,45.06,44.72,44.72,743934.0,39.9829,39.9829,39.6812,39.6812,743934.0
2020-10-23 10:30:00,44.72,44.86,44.69,44.83,680829.0,39.6812,39.8054,39.6546,39.7788,680829.0
2020-10-23 11:00:00,44.82,44.94,44.69,44.72,474195.0,39.77,39.8764,39.6546,39.6812,474195.0
2020-10-23 11:30:00,44.72,44.74,44.6,44.7,386102.0,39.6812,39.699,39.5747,39.6635,386102.0
2020-10-23 12:00:00,44.71,44.87,44.69,44.76,517591.0,39.6723,39.8143,39.6546,39.7167,517591.0
2020-10-23 12:30:00,44.76,44.97,44.72,44.89,374849.0,39.7167,39.9031,39.6812,39.8321,374849.0
2020-10-23 13:00:00,44.88,45.04,44.88,45.03,386397.0,39.8232,39.9652,39.8232,39.9563,386397.0
2020-10-23 13:30:00,45.03,45.05,44.92,44.93,252894.0,39.9563,39.974,39.8587,39.8676,252894.0
2020-10-23 14:00:00,44.93,45.07,44.89,45.05,339837.0,39.8676,39.9918,39.8321,39.974,339837.0
2020-10-23 14:30:00,45.05,45.06,44.99,45.05,316393.0,39.974,39.9829,39.9208,39.974,316393.0
2020-10-23 15:00:00,45.05,45.14,45.04,45.09,524679.0,39.974,40.0539,39.9652,40.0095,524679.0
2020-10-23 15:30:00,45.09,45.15,45.0,45.07,1382246.0,40.0095,40.0628,39.9297,39.9918,1382246.0
2020-10-26 09:30:00,44.71,44.82,44.4,44.56,950753.0,39.6723,39.77,39.3973,39.5392,950753.0
2020-10-26 10:00:00,44.56,44.73,44.51,44.62,520056.0,39.5392,39.6901,39.4949,39.5925,520056.0
2020-10-26 10:30:00,44.63,44.63,44.26,44.32,795647.0,39.6014,39.6014,39.273,39.3263,795647.0
2020-10-26 11:00:00,44.32,44.37,44.18,44.24,800539.0,39.3263,39.3707,39.2021,39.2553,800539.0
2020-10-26 11:30:00,44.25,44.25,44.01,44.03,897423.0,39.2642,39.2642,39.0512,39.069,897423.0
2020-10-26 12:00:00,44.03,44.14,44.01,44.11,622243.0,39.069,39.1666,39.0512,39.14,622243.0
2020-10-26 12:30:00,44.11,44.11,43.86,43.91,578986.0,39.14,39.14,38.9181,38.9625,578986.0
2020-10-26 13:00:00,43.91,43.93,43.65,43.68,639450.0,38.9625,38.9802,38.7318,38.7584,639450.0
2020-10-26 13:30:00,43.68,43.69,43.55,43.62,975231.0,38.7584,38.7673,38.643,38.7052,975231.0
2020-10-26 14:00:00,43.63,43.8,43.59,43.73,902177.0,38.714,38.8649,38.6785,38.8028,902177.0
2020-10-26 14:30:00,43.74,43.78,43.62,43.73,483832.0,38.8116,38.8471,38.7052,38.8028,483832.0
2020-10-26 15:00:00,43.73,43.79,43.62,43.73,549991.0,38.8028,38.856,38.7052,38.8028,549991.0
2020-10-26 15:30:00,43.74,43.78,43.55,43.77,1991478.0,38.8116,38.8471,38.643,38.8383,1991478.0
2020-10-27 09:30:00,43.62,43.84,43.56,43.76,801250.0,38.7052,38.9004,38.6519,38.8294,801250.0
2020-10-27 10:00:00,43.77,43.78,43.51,43.52,375395.0,38.8383,38.8471,38.6076,38.6164,375395.0
2020-10-27 10:30:00,43.53,43.69,43.51,43.55,638544.0,38.6253,38.7673,38.6076,38.643,638544.0
2020-10-27 11:00:00,43.56,43.63,43.47,43.47,434785.0,38.6519,38.714,38.5721,38.5721,434785.0
2020-10-27 11:30:00,43.48,43.63,43.39,43.61,509081.0,38.5809,38.714,38.5011,38.6963,509081.0
2020-10-27 12:00:00,43.61,43.66,43.55,43.56,420248.0,38.6963,38.7407,38.643,38.6519,420248.0
2020-10-27 12:30:00,43.57,43.59,43.4,43.49,446267.0,38.6608,38.6785,38.5099,38.5898,446267.0
2020-10-27 13:00:00,43.48,43.55,43.42,43.54,490029.0,38.5809,38.643,38.5277,38.6342,490029.0
2020-10-27 13:30:00,43.54,43.68,43.53,43.65,365336.0,38.6342,38.7584,38.6253,38.7318,365336.0
2020-10-27 14:00:00,43.64,43.65,43.5,43.61,492346.0,38.7229,38.7318,38.5987,38.6963,492346.0
2020-10-27 14:30:00,43.61,43.63,43.44,43.46,606172.0,38.6963,38.714,38.5454,38.5632,606172.0
2020-10-27 15:00:00,43.46,43.54,43.36,43.52,461370.0,38.5632,38.6342,38.4745,38.6164,461370.0
2020-10-27 15:30:00,43.52,43.55,43.39,43.44,1341383.0,38.6164,38.643,38.5011,38.5454,1341383.0
2020-10-28 09:30:00,42.91,43.08,42.62,42.92,1605759.0,38.0752,38.226,37.8178,38.084,1605759.0
2020-10-28 10:00:00,42.92,42.95,42.55,42.61,1129436.0,38.084,38.1107,37.7557,37.809,1129436.0
2020-10-28 10:30:00,42.6,42.71,42.37,42.52,1231546.0,37.8001,37.8977,37.596,37.7291,1231546.0
2020-10-28 11:00:00,42.51,42.54,42.19,42.28,829227.0,37.7202,37.7468,37.4363,37.5161,829227.0
2020-10-28 11:30:00,42.28,42.65,42.24,42.57,634520.0,37.5161,37.8445,37.4807,37.7735,634520.0
2020-10-28 12:00:00,42.56,42.69,42.54,42.59,633958.0,37.7646,37.8799,37.7468,37.7912,633958.0
2020-10-28 12:30:00,42.58,42.59,42.25,42.31,711429.0,37.7823,37.7912,37.4895,37.5428,711429.0
2020-10-28 13:00:00,42.3,42.32,42.13,42.26,644214.0,37.5339,37.5516,37.383,37.4984,644214.0
2020-10-28 13:30:00,42.26,42.32,42.18,42.24,548327.0,37.4984,37.5516,37.4274,37.4807,548327.0
2020-10-28 14:00:00,42.24,42.37,42.09,42.34,677000.0,37.4807,37.596,37.3476,37.5694,677000.0
2020-10-28 14:30:00,42.34,42.37,42.07,42.3,659727.0,37.5694,37.596,37.3298,37.5339,659727.0
2020-10-28 15:00:00,42.3,42.34,42.1,42.3,1002464.0,37.5339,37.5694,37.3564,37.5339,1002464.0
2020-10-28 15:30:00,42.31,42.42,41.91,42.07,3995145.0,37.5428,37.6404,37.1878,37.3298,3995145.0
2020-10-29 09:30:00,42.05,42.77,41.89,42.44,3016718.0,37.3121,37.9509,37.1701,37.6581,3016718.0
2020-10-29 10:00:00,42.45,42.85,42.36,42.84,1272435.0,37.667,38.0219,37.5871,38.013,1272435.0
2020-10-29 10:30:00,42.85,43.25,42.82,43.16,1090244.0,38.0219,38.3768,37.9953,38.297,1090244.0
2020-10-29 11:00:00,43.16,43.31,42.86,43.2,681768.0,38.297,38.4301,38.0308,38.3325,681768.0
2020-10-29 11:30:00,43.2,43.24,42.87,42.96,486955.0,38.3325,38.368,38.0397,38.1195,486955.0
2020-10-29 12:00:00,42.96,43.16,42.93,43.09,460077.0,38.1195,38.297,38.0929,38.2349,460077.0
2020-10-29 12:30:00,43.09,43.11,42.93,42.96,342863.0,38.2349,38.2526,38.0929,38.1195,342863.0
2020-10-29 13:00:00,42.96,42.99,42.73,42.98,357983.0,38.1195,38.1461,37.9154,38.1373,357983.0
2020-10-29 13:30:00,42.97,43.39,42.97,43.36,801476.0,38.1284,38.5011,38.1284,38.4745,801476.0
2020-10-29 14:00:00,43.37,43.69,43.35,43.57,1338217.0,38.4833,38.7673,38.4656,38.6608,1338217.0
2020-10-29 14:30:00,43.57,43.6,43.29,43.42,960696.0,38.6608,38.6874,38.4123,38.5277,960696.0
2020-10-29 15:00:00,43.42,43.54,43.36,43.48,818646.0,38.5277,38.6342,38.4745,38.5809,818646.0
2020-10-29 15:30:00,43.47,43.51,43.01,43.05,2689544.0,38.5721,38.6076,38.1639,38.1994,2689544.0
2020-10-30 09:30:00,42.47,43.05,42.26,42.35,1827177.0,37.6847,38.1994,37.4984,37.5783,1827177.0
2020-10-30 10:00:00,42.34,42.37,42.01,42.12,1637570.0,37.5694,37.596,37.2766,37.3742,1637570.0
2020-10-30 10:30:00,42.11,42.16,41.81,41.84,1132672.0,37.3653,37.4097,37.0991,37.1257,1132672.0
2020-10-30 11:00:00,41.84,42.15,41.84,41.9,974147.0,37.1257,37.4008,37.1257,37.179,974147.0
2020-10-30 11:30:00,41.9,42.06,41.8,42.0,635084.0,37.179,37.3209,37.0902,37.2677,635084.0
2020-10-30 12:00:00,41.99,42.31,41.95,42.3,603686.0,37.2588,37.5428,37.2233,37.5339,603686.0
2020-10-30 12:30:00,42.29,42.34,42.16,42.32,634205.0,37.525,37.5694,37.4097,37.5516,634205.0
2020-10-30 13:00:00,42.32,42.39,42.27,42.37,807835.0,37.5516,37.6137,37.5073,37.596,807835.0
2020-10-30 13:30:00,42.37,42.37,42.18,42.25,702643.0,37.596,37.596,37.4274,37.4895,702643.0
2020-10-30 14:00:00,42.25,42.29,41.9,41.91,673805.0,37.4895,37.525,37.179,37.1878,673805.0
2020-10-30 14:30:00,41.9,41.99,41.74,41.9,666832.0,37.179,37.2588,37.037,37.179,666832.0
2020-10-30 15:00:00,41.9,42.17,41.85,42.09,1097216.0,37.179,37.4185,37.1346,37.3476,1097216.0
2020-10-30 15:30:00,42.09,42.3,41.87,42.26,2835808.0,37.3476,37.5339,37.1523,37.4984,2835808.0
2020-11-02 09:30:00,42.72,42.93,42.06,42.28,1236072.0,37.9066,38.0929,37.3209,37.5161,1236072.0
2020-11-02 10:00:00,42.28,42.46,42.2,42.23,1241040.0,37.5161,37.6759,37.4452,37.4718,1241040.0
2020-11-02 10:30:00,42.24,42.25,41.99,42.07,828815.0,37.4807,37.4895,37.2588,37.3298,828815.0
2020-11-02 11:00:00,42.07,42.08,41.78,41.83,861626.0,37.3298,37.3387,37.0725,37.1168,861626.0
2020-11-02 11:30:00,41.84,42.02,41.79,41.84,751233.0,37.1257,37.2854,37.0814,37.1257,751233.0
2020-11-02 12:00:00,41.85,41.87,41.61,41.64,987413.0,37.1346,37.1523,36.9216,36.9483,987413.0
2020-11-02 12:30:00,41.65,41.66,41.34,41.36,1003313.0,36.9571,36.966,36.6821,36.6998,1003313.0
2020-11-02 13:00:00,41.36,41.39,40.97,41.14,1951751.0,36.6998,36.7264,36.3537,36.5046,1951751.0
2020-11-02 13:30:00,41.13,41.17,40.96,41.03,925012.0,36.4957,36.5312,36.3449,36.407,925012.0
2020-11-02 14:00:00,41.02,41.38,40.98,41.38,1188717.0,36.3981,36.7176,36.3626,36.7176,1188717.0
2020-11-02 14:30:00,41.37,41.38,41.18,41.24,1099160.0,36.7087,36.7176,36.5401,36.5933,1099160.0
2020-11-02 15:00:00,41.23,41.29,41.11,41.24,1270239.0,36.5845,36.6377,36.478,36.5933,1270239.0
2020-11-02 15:30:00,41.25,41.41,41.05,41.39,3902127.0,36.6022,36.7442,36.4247,36.7264,3902127.0
2020-11-03 09:30:00,41.94,42.16,41.75,42.12,1446726.0,37.2145,37.4097,37.0459,37.3742,1446726.0
2020-11-03 10:00:00,42.12,42.52,41.99,42.45,1939466.0,37.3742,37.7291,37.2588,37.667,1939466.0
2020-11-03 10:30:00,42.46,42.68,42.44,42.6,1300072.0,37.6759,37.8711,37.6581,37.8001,1300072.0
2020-11-03 11:00:00,42.6,42.75,42.51,42.69,990809.0,37.8001,37.9332,37.7202,37.8799,990809.0
2020-11-03 11:30:00,42.69,42.92,42.67,42.89,1361223.0,37.8799,38.084,37.8622,38.0574,1361223.0
2020-11-03 12:00:00,42.88,42.98,42.7,42.84,751001.0,38.0485,38.1373,37.8888,38.013,751001.0
2020-11-03 12:30:00,42.84,42.9,42.64,42.66,388444.0,38.013,38.0663,37.8356,37.8533,388444.0
2020-11-03 13:00:00,42.67,42.78,42.62,42.65,400222.0,37.8622,37.9598,37.8178,37.8445,400222.0
2020-11-03 13:30:00,42.66,42.74,42.33,42.34,805943.0,37.8533,37.9243,37.5605,37.5694,805943.0
2020-11-03 14:00:00,42.33,42.65,42.31,42.61,1248453.0,37.5605,37.8445,37.5428,37.809,1248453.0
2020-11-03 14:30:00,42.61,42.81,42.59,42.79,673932.0,37.809,37.9864,37.7912,37.9687,673932.0
2020-11-03 15:00:00,42.78,42.79,42.58,42.74,820902.0,37.9598,37.9687,37.7823,37.9243,820902.0
2020-11-03 15:30:00,42.75,42.91,42.59,42.59,2382248.0,37.9332,38.0752,37.7912,37.7912,2382248.0
2020-11-04 09:30:00,44.27,44.34,43.4,44.16,2589227.0,39.2819,39.344,38.5099,39.1843,2589227.0
2020-11-04 10:00:00,44.17,44.61,44.14,44.34,1959737.0,39.1932,39.5836,39.1666,39.344,1959737.0
2020-11-04 10:30:00,44.34,44.47,44.1,44.33,913425.0,39.344,39.4594,39.1311,39.3352,913425.0
2020-11-04 11:00:00,44.33,44.38,44.09,44.32,798122.0,39.3352,39.3795,39.1222,39.3263,798122.0
2020-11-04 11:30:00,44.31,44.48,44.2,44.39,1144723.0,39.3174,39.4683,39.2198,39.3884,1144723.0
2020-11-04 12:00:00,44.38,44.44,44.15,44.21,992943.0,39.3795,39.4328,39.1754,39.2287,992943.0
2020-11-04 12:30:00,44.21,44.4,44.21,44.31,603899.0,39.2287,39.3973,39.2287,39.3174,603899.0
2020-11-04 13:00:00,44.32,44.37,44.2,44.29,791779.0,39.3263,39.3707,39.2198,39.2997,791779.0
2020-11-04 13:30:00,44.28,44.47,44.06,44.09,759792.0,39.2908,39.4594,39.0956,39.1222,759792.0
2020-11-04 14:00:00,44.1,44.17,43.95,44.12,768986.0,39.1311,39.1932,38.998,39.1488,768986.0
2020-11-04 14:30:00,44.12,44.2,43.91,44.02,929476.0,39.1488,39.2198,38.9625,39.0601,929476.0
2020-11-04 15:00:00,44.02,44.09,43.76,43.77,815303.0,39.0601,39.1222,38.8294,38.8383,815303.0
2020-11-04 15:30:00,43.78,43.89,43.66,43.7,2346106.0,38.8471,38.9447,38.7407,38.7761,2346106.0
2020-11-05 09:30:00,44.58,44.75,44.21,44.44,1410653.0,39.557,39.7078,39.2287,39.4328,1410653.0
2020-11-05 10:00:00,44.44,44.81,44.4,44.61,627590.0,39.4328,39.7611,39.3973,39.5836,627590.0
2020-11-05 10:30:00,44.6,44.74,44.48,44.7,631173.0,39.5747,39.699,39.4683,39.6635,631173.0
2020-11-05 11:00:00,44.71,44.77,44.54,44.55,610860.0,39.6723,39.7256,39.5215,39.5304,610860.0
2020-11-05 11:30:00,44.56,44.61,44.43,44.46,606730.0,39.5392,39.5836,39.4239,39.4505,606730.0
2020-11-05 12:00:00,44.47,44.61,44.34,44.47,2237398.0,39.4594,39.5836,39.344,39.4594,2237398.0
2020-11-05 12:30:00,44.47,44.62,44.44,44.57,1382358.0,39.4594,39.5925,39.4328,39.5481,1382358.0
2020-11-05 13:00:00,44.57,44.7,44.55,44.6,652846.0,39.5481,39.6635,39.5304,39.5747,652846.0
2020-11-05 13:30:00,44.6,44.66,44.56,44.6,494281.0,39.5747,39.628,39.5392,39.5747,494281.0
2020-11-05 14:00:00,44.6,44.7,44.52,44.55,471038.0,39.5747,39.6635,39.5038,39.5304,471038.0
2020-11-05 14:30:00,44.56,44.72,44.52,44.68,469608.0,39.5392,39.6812,39.5038,39.6457,469608.0
2020-11-05 15:00:00,44.67,44.69,44.5,44.57,606699.0,39.6369,39.6546,39.486,39.5481,606699.0
2020-11-05 15:30:00,44.57,44.57,44.25,44.35,3402755.0,39.5481,39.5481,39.2642,39.3529,3402755.0
2020-11-06 09:30:00,44.57,44.57,43.95,44.07,1411527.0,39.5481,39.5481,38.998,39.1045,1411527.0
2020-11-06 10:00:00,44.08,44.37,43.98,44.26,630168.0,39.1133,39.3707,39.0246,39.273,630168.0
2020-11-06 10:30:00,44.25,44.43,44.17,44.27,570072.0,39.2642,39.4239,39.1932,39.2819,570072.0
2020-11-06 11:00:00,44.29,44.6,44.24,44.56,777897.0,39.2997,39.5747,39.2553,39.5392,777897.0
2020-11-06 11:30:00,44.56,44.62,44.45,44.55,593399.0,39.5392,39.5925,39.4416,39.5304,593399.0
2020-11-06 12:00:00,44.55,44.66,44.46,44.5,689902.0,39.5304,39.628,39.4505,39.486,689902.0
2020-11-06 12:30:00,44.5,44.57,44.41,44.49,428405.0,39.486,39.5481,39.4061,39.4771,428405.0
2020-11-06 13:00:00,44.5,44.57,44.44,44.55,250889.0,39.486,39.5481,39.4328,39.5304,250889.0
2020-11-06 13:30:00,44.55,44.56,44.5,44.55,275654.0,39.5304,39.5392,39.486,39.5304,275654.0
2020-11-06 14:00:00,44.55,44.67,44.54,44.62,550874.0,39.5304,39.6369,39.5215,39.5925,550874.0
2020-11-06 14:30:00,44.63,44.66,44.5,44.55,297671.0,39.6014,39.628,39.486,39.5304,297671.0
2020-11-06 15:00:00,44.55,44.63,44.48,44.57,690914.0,39.5304,39.6014,39.4683,39.5481,690914.0
2020-11-06 15:30:00,44.56,44.7,44.47,44.54,1856312.0,39.5392,39.6635,39.4594,39.5215,1856312.0
2020-11-09 09:30:00,47.6,48.23,47.26,47.65,5625515.0,42.2367,42.7957,41.935,42.2811,5625515.0
2020-11-09 10:00:00,47.67,48.0,47.23,47.25,3279055.0,42.2988,42.5916,41.9084,41.9262,3279055.0
2020-11-09 10:30:00,47.24,47.28,46.82,47.05,1495553.0,41.9173,41.9528,41.5446,41.7487,1495553.0
2020-11-09 11:00:00,47.05,47.24,46.72,47.23,987845.0,41.7487,41.9173,41.4559,41.9084,987845.0
2020-11-09 11:30:00,47.23,47.37,47.15,47.22,944919.0,41.9084,42.0326,41.8374,41.8995,944919.0
2020-11-09 12:00:00,47.22,47.57,47.2,47.49,800180.0,41.8995,42.2101,41.8818,42.1391,800180.0
2020-11-09 12:30:00,47.49,47.77,47.44,47.77,908680.0,42.1391,42.3876,42.0947,42.3876,908680.0
2020-11-09 13:00:00,47.77,47.88,47.7,47.84,795208.0,42.3876,42.4852,42.3255,42.4497,795208.0
2020-11-09 13:30:00,47.84,47.95,47.67,47.8,931865.0,42.4497,42.5473,42.2988,42.4142,931865.0
2020-11-09 14:00:00,47.8,47.86,47.55,47.61,1107071.0,42.4142,42.4674,42.1924,42.2456,1107071.0
2020-11-09 14:30:00,47.62,47.83,47.54,47.78,1169237.0,42.2545,42.4408,42.1835,42.3964,1169237.0
2020-11-09 15:00:00,47.79,48.13,47.77,48.02,2987717.0,42.4053,42.707,42.3876,42.6094,2987717.0
2020-11-09 15:30:00,48.02,48.11,47.12,47.16,5233623.0,42.6094,42.6893,41.8108,41.8463,5233623.0
2020-11-10 09:30:00,46.17,47.41,45.95,47.38,1912814.0,40.9678,42.0681,40.7726,42.0415,1912814.0
2020-11-10 10:00:00,47.38,47.7,47.34,47.66,876138.0,42.0415,42.3255,42.006,42.29,876138.0
2020-11-10 10:30:00,47.66,47.69,47.33,47.59,853987.0,42.29,42.3166,41.9971,42.2278,853987.0
2020-11-10 11:00:00,47.59,47.69,47.28,47.56,941155.0,42.2278,42.3166,41.9528,42.2012,941155.0
2020-11-10 11:30:00,47.56,47.76,47.54,47.61,665219.0,42.2012,42.3787,42.1835,42.2456,665219.0
2020-11-10 12:00:00,47.62,47.96,47.61,47.79,820860.0,42.2545,42.5562,42.2456,42.4053,820860.0
2020-11-10 12:30:00,47.78,47.85,47.63,47.76,604761.0,42.3964,42.4585,42.2633,42.3787,604761.0
2020-11-10 13:00:00,47.76,47.84,47.38,47.4,545392.0,42.3787,42.4497,42.0415,42.0593,545392.0
2020-11-10 13:30:00,47.39,47.63,47.26,47.63,595476.0,42.0504,42.2633,41.935,42.2633,595476.0
2020-11-10 14:00:00,47.62,47.75,47.4,47.5,1018471.0,42.2545,42.3698,42.0593,42.148,1018471.0
2020-11-10 14:30:00,47.5,47.72,47.46,47.66,792861.0,42.148,42.3432,42.1125,42.29,792861.0
2020-11-10 15:00:00,47.66,47.92,47.61,47.91,870264.0,42.29,42.5207,42.2456,42.5118,870264.0
2020-11-10 15:30:00,47.91,47.94,47.69,47.77,2969549.0,42.5118,42.5384,42.3166,42.3876,2969549.0
2020-11-11 09:30:00,47.82,47.97,47.23,47.28,1113123.0,42.4319,42.565,41.9084,41.9528,1113123.0
2020-11-11 10:00:00,47.28,47.37,47.12,47.35,834732.0,41.9528,42.0326,41.8108,42.0149,834732.0
2020-11-11 10:30:00,47.36,47.46,47.32,47.4,433411.0,42.0238,42.1125,41.9883,42.0593,433411.0
2020-11-11 11:00:00,47.4,47.57,47.31,47.55,455863.0,42.0593,42.2101,41.9794,42.1924,455863.0
2020-11-11 11:30:00,47.55,47.71,47.53,47.7,422427.0,42.1924,42.3343,42.1746,42.3255,422427.0
2020-11-11 12:00:00,47.69,47.84,47.67,47.71,424927.0,42.3166,42.4497,42.2988,42.3343,424927.0
2020-11-11 12:30:00,47.71,47.79,47.67,47.71,279186.0,42.3343,42.4053,42.2988,42.3343,279186.0
2020-11-11 13:00:00,47.71,47.86,47.67,47.79,481643.0,42.3343,42.4674,42.2988,42.4053,481643.0
2020-11-11 13:30:00,47.79,47.86,47.77,47.79,456914.0,42.4053,42.4674,42.3876,42.4053,456914.0
2020-11-11 14:00:00,47.8,47.88,47.65,47.66,338320.0,42.4142,42.4852,42.2811,42.29,338320.0
2020-11-11 14:30:00,47.66,47.68,47.52,47.6,463215.0,42.29,42.3077,42.1657,42.2367,463215.0
2020-11-11 15:00:00,47.59,47.62,47.52,47.53,479169.0,42.2278,42.2545,42.1657,42.1746,479169.0
2020-11-11 15:30:00,47.52,47.71,47.52,47.68,1391256.0,42.1657,42.3343,42.1657,42.3077,1391256.0
2020-11-12 09:30:00,47.63,47.71,47.25,47.38,1238033.0,42.2633,42.3343,41.9262,42.0415,1238033.0
2020-11-12 10:00:00,47.38,47.61,47.32,47.5,2224190.0,42.0415,42.2456,41.9883,42.148,2224190.0
2020-11-12 10:30:00,47.5,47.81,47.49,47.75,1244245.0,42.148,42.4231,42.1391,42.3698,1244245.0
2020-11-12 11:00:00,47.74,47.85,47.62,47.69,477868.0,42.3609,42.4585,42.2545,42.3166,477868.0
2020-11-12 11:30:00,47.69,47.71,47.52,47.62,1078370.0,42.3166,42.3343,42.1657,42.2545,1078370.0
2020-11-12 12:00:00,47.62,47.72,47.57,47.58,493925.0,42.2545,42.3432,42.2101,42.219,493925.0
2020-11-12 12:30:00,47.57,47.61,47.36,47.54,1169233.0,42.2101,42.2456,42.0238,42.1835,1169233.0
2020-11-12 13:00:00,47.53,47.65,47.48,47.57,1095223.0,42.1746,42.2811,42.1302,42.2101,1095223.0
2020-11-12 13:30:00,47.57,47.76,47.53,47.7,459209.0,42.2101,42.3787,42.1746,42.3255,459209.0
2020-11-12 14:00:00,47.7,47.78,47.59,47.61,376092.0,42.3255,42.3964,42.2278,42.2456,376092.0
2020-11-12 14:30:00,47.6,47.73,47.59,47.62,888912.0,42.2367,42.3521,42.2278,42.2545,888912.0
2020-11-12 15:00:00,47.62,47.65,47.49,47.59,1154456.0,42.2545,42.2811,42.1391,42.2278,1154456.0
2020-11-12 15:30:00,47.59,48.09,47.54,48.01,4060170.0,42.2278,42.6715,42.1835,42.6005,4060170.0
2020-11-13 09:30:00,47.59,48.58,47.59,48.57,1623927.0,42.2278,43.1063,42.2278,43.0974,1623927.0
2020-11-13 10:00:00,48.56,48.79,48.47,48.64,1211441.0,43.0886,43.2926,43.0087,43.1595,1211441.0
2020-11-13 10:30:00,48.64,48.75,48.6,48.66,739703.0,43.1595,43.2571,43.124,43.1773,739703.0
2020-11-13 11:00:00,48.67,48.83,48.66,48.78,566864.0,43.1862,43.3281,43.1773,43.2838,566864.0
2020-11-13 11:30:00,48.78,48.98,48.71,48.98,934709.0,43.2838,43.4612,43.2216,43.4612,934709.0
2020-11-13 12:00:00,48.97,49.06,48.93,48.94,772146.0,43.4524,43.5322,43.4169,43.4257,772146.0
2020-11-13 12:30:00,48.94,49.05,48.86,49.02,728820.0,43.4257,43.5233,43.3547,43.4967,728820.0
2020-11-13 13:00:00,49.02,49.17,49.01,49.13,778212.0,43.4967,43.6298,43.4878,43.5943,778212.0
2020-11-13 13:30:00,49.13,49.23,49.1,49.12,880069.0,43.5943,43.6831,43.5677,43.5855,880069.0
2020-11-13 14:00:00,49.12,49.17,48.99,49.13,1029699.0,43.5855,43.6298,43.4701,43.5943,1029699.0
2020-11-13 14:30:00,49.13,49.17,49.0,49.15,631039.0,43.5943,43.6298,43.479,43.6121,631039.0
2020-11-13 15:00:00,49.15,49.17,49.07,49.1,714281.0,43.6121,43.6298,43.5411,43.5677,714281.0
2020-11-13 15:30:00,49.11,49.25,48.98,49.0,2536757.0,43.5766,43.7008,43.4612,43.479,2536757.0
2020-11-16 09:30:00,49.39,49.75,49.37,49.63,2293967.0,43.825,44.1445,43.8073,44.038,2293967.0
2020-11-16 10:00:00,49.63,49.75,49.47,49.5,1501414.0,44.038,44.1445,43.896,43.9226,1501414.0
2020-11-16 10:30:00,49.5,49.56,49.25,49.53,1324941.0,43.9226,43.9759,43.7008,43.9493,1324941.0
2020-11-16 11:00:00,49.52,49.75,49.5,49.73,775435.0,43.9404,44.1445,43.9226,44.1267,775435.0
2020-11-16 11:30:00,49.73,49.73,49.55,49.65,712298.0,44.1267,44.1267,43.967,44.0557,712298.0
2020-11-16 12:00:00,49.64,49.68,49.49,49.61,518914.0,44.0469,44.0824,43.9138,44.0202,518914.0
2020-11-16 12:30:00,49.61,49.67,49.54,49.62,494181.0,44.0202,44.0735,43.9581,44.0291,494181.0
2020-11-16 13:00:00,49.62,49.64,49.5,49.52,539253.0,44.0291,44.0469,43.9226,43.9404,539253.0
2020-11-16 13:30:00,49.51,49.67,49.4,49.67,650717.0,43.9315,44.0735,43.8339,44.0735,650717.0
2020-11-16 14:00:00,49.67,49.68,49.59,49.63,633535.0,44.0735,44.0824,44.0025,44.038,633535.0
2020-11-16 14:30:00,49.63,49.71,49.56,49.59,700755.0,44.038,44.109,43.9759,44.0025,700755.0
2020-11-16 15:00:00,49.6,49.67,49.47,49.6,810723.0,44.0114,44.0735,43.896,44.0114,810723.0
2020-11-16 15:30:00,49.6,49.7,49.39,49.54,3149787.0,44.0114,44.1001,43.825,43.9581,3149787.0
2020-11-17 09:30:00,49.19,49.25,48.98,49.22,1349537.0,43.6476,43.7008,43.4612,43.6742,1349537.0
2020-11-17 10:00:00,49.23,49.43,49.01,49.38,994538.0,43.6831,43.8605,43.4878,43.8162,994538.0
2020-11-17 10:30:00,49.38,49.41,49.14,49.36,514227.0,43.8162,43.8428,43.6032,43.7984,514227.0
2020-11-17 11:00:00,49.36,49.48,49.31,49.48,484094.0,43.7984,43.9049,43.754,43.9049,484094.0
2020-11-17 11:30:00,49.48,49.57,49.44,49.56,572877.0,43.9049,43.9848,43.8694,43.9759,572877.0
2020-11-17 12:00:00,49.57,49.79,49.53,49.7,646863.0,43.9848,44.18,43.9493,44.1001,646863.0
2020-11-17 12:30:00,49.69,49.7,49.53,49.58,352400.0,44.0912,44.1001,43.9493,43.9936,352400.0
2020-11-17 13:00:00,49.58,49.65,49.54,49.6,371116.0,43.9936,44.0557,43.9581,44.0114,371116.0
2020-11-17 13:30:00,49.6,49.76,49.57,49.75,516077.0,44.0114,44.1533,43.9848,44.1445,516077.0
2020-11-17 14:00:00,49.75,49.98,49.74,49.9,907595.0,44.1445,44.3486,44.1356,44.2776,907595.0
2020-11-17 14:30:00,49.91,49.99,49.8,49.95,935591.0,44.2864,44.3574,44.1888,44.3219,935591.0
2020-11-17 15:00:00,49.95,49.97,49.78,49.83,1054778.0,44.3219,44.3397,44.1711,44.2155,1054778.0
2020-11-17 15:30:00,49.82,49.98,49.77,49.77,3357356.0,44.2066,44.3486,44.1622,44.1622,3357356.0
2020-11-18 09:30:00,49.6,49.72,49.37,49.69,1252704.0,44.0114,44.1178,43.8073,44.0912,1252704.0
2020-11-18 10:00:00,49.69,50.0,49.69,49.98,691340.0,44.0912,44.3663,44.0912,44.3486,691340.0
2020-11-18 10:30:00,49.98,50.0,49.79,49.82,969759.0,44.3486,44.3663,44.18,44.2066,969759.0
2020-11-18 11:00:00,49.83,50.04,49.82,49.95,801214.0,44.2155,44.4018,44.2066,44.3219,801214.0
2020-11-18 11:30:00,49.95,50.21,49.81,50.18,643809.0,44.3219,44.5526,44.1977,44.526,643809.0
2020-11-18 12:00:00,50.18,50.38,49.99,50.05,983488.0,44.526,44.7035,44.3574,44.4107,983488.0
2020-11-18 12:30:00,50.05,50.15,49.97,50.15,780529.0,44.4107,44.4994,44.3397,44.4994,780529.0
2020-11-18 13:00:00,50.15,50.2,49.69,49.7,1022046.0,44.4994,44.5438,44.0912,44.1001,1022046.0
2020-11-18 13:30:00,49.7,49.77,49.55,49.63,577676.0,44.1001,44.1622,43.967,44.038,577676.0
2020-11-18 14:00:00,49.63,49.72,49.24,49.33,797319.0,44.038,44.1178,43.6919,43.7718,797319.0
2020-11-18 14:30:00,49.33,49.46,49.27,49.39,834773.0,43.7718,43.8871,43.7186,43.825,834773.0
2020-11-18 15:00:00,49.39,49.48,49.28,49.43,836002.0,43.825,43.9049,43.7274,43.8605,836002.0
2020-11-18 15:30:00,49.44,49.48,49.04,49.14,2892328.0,43.8694,43.9049,43.5145,43.6032,2892328.0
2020-11-19 09:30:00,49.05,49.7,49.0,49.68,1599445.0,43.5233,44.1001,43.479,44.0824,1599445.0
2020-11-19 10:00:00,49.68,49.74,49.4,49.5,739866.0,44.0824,44.1356,43.8339,43.9226,739866.0
2020-11-19 10:30:00,49.5,49.67,49.42,49.45,640869.0,43.9226,44.0735,43.8517,43.8783,640869.0
2020-11-19 11:00:00,49.45,49.58,49.35,49.54,598862.0,43.8783,43.9936,43.7895,43.9581,598862.0
2020-11-19 11:30:00,49.53,49.62,49.41,49.44,415176.0,43.9493,44.0291,43.8428,43.8694,415176.0
2020-11-19 12:00:00,49.44,49.51,49.32,49.36,374028.0,43.8694,43.9315,43.7629,43.7984,374028.0
2020-11-19 12:30:00,49.36,49.47,49.28,49.31,372285.0,43.7984,43.896,43.7274,43.754,372285.0
2020-11-19 13:00:00,49.31,49.42,49.24,49.38,377691.0,43.754,43.8517,43.6919,43.8162,377691.0
2020-11-19 13:30:00,49.39,49.46,49.3,49.43,378950.0,43.825,43.8871,43.7452,43.8605,378950.0
2020-11-19 14:00:00,49.44,49.48,49.37,49.44,383145.0,43.8694,43.9049,43.8073,43.8694,383145.0
2020-11-19 14:30:00,49.44,49.6,49.43,49.48,569388.0,43.8694,44.0114,43.8605,43.9049,569388.0
2020-11-19 15:00:00,49.48,49.49,49.29,49.32,827385.0,43.9049,43.9138,43.7363,43.7629,827385.0
2020-11-19 15:30:00,49.33,49.62,49.31,49.47,1608715.0,43.7718,44.0291,43.754,43.896,1608715.0
2020-11-20 09:30:00,49.24,49.68,49.23,49.61,1685293.0,43.6919,44.0824,43.6831,44.0202,1685293.0
2020-11-20 10:00:00,49.6,49.65,49.36,49.55,669832.0,44.0114,44.0557,43.7984,43.967,669832.0
2020-11-20 10:30:00,49.55,49.56,49.42,49.48,494791.0,43.967,43.9759,43.8517,43.9049,494791.0
2020-11-20 11:00:00,49.47,49.57,49.43,49.51,498563.0,43.896,43.9848,43.8605,43.9315,498563.0
2020-11-20 11:30:00,49.51,49.61,49.41,49.45,421389.0,43.9315,44.0202,43.8428,43.8783,421389.0
2020-11-20 12:00:00,49.45,49.46,49.36,49.45,424055.0,43.8783,43.8871,43.7984,43.8783,424055.0
2020-11-20 12:30:00,49.45,49.56,49.43,49.46,323976.0,43.8783,43.9759,43.8605,43.8871,323976.0
2020-11-20 13:00:00,49.45,49.49,49.42,49.47,317782.0,43.8783,43.9138,43.8517,43.896,317782.0
2020-11-20 13:30:00,49.46,49.49,49.42,49.46,366977.0,43.8871,43.9138,43.8517,43.8871,366977.0
2020-11-20 14:00:00,49.47,49.47,49.3,49.37,367434.0,43.896,43.896,43.7452,43.8073,367434.0
2020-11-20 14:30:00,49.36,49.43,49.26,49.3,366758.0,43.7984,43.8605,43.7097,43.7452,366758.0
2020-11-20 15:00:00,49.3,49.33,49.18,49.2,549324.0,43.7452,43.7718,43.6387,43.6564,549324.0
2020-11-20 15:30:00,49.21,49.39,49.1,49.16,2123337.0,43.6653,43.825,43.5677,43.6209,2123337.0
2020-11-23 09:30:00,49.11,49.46,49.08,49.26,933295.0,43.5766,43.8871,43.55,43.7097,933295.0
2020-11-23 10:00:00,49.26,49.4,49.03,49.07,542398.0,43.7097,43.8339,43.5056,43.5411,542398.0
2020-11-23 10:30:00,49.06,49.25,49.0,49.23,455732.0,43.5322,43.7008,43.479,43.6831,455732.0
2020-11-23 11:00:00,49.23,49.26,48.82,48.92,765763.0,43.6831,43.7097,43.3193,43.408,765763.0
2020-11-23 11:30:00,48.92,49.1,48.79,49.07,417113.0,43.408,43.5677,43.2926,43.5411,417113.0
2020-11-23 12:00:00,49.06,49.36,48.96,49.34,652327.0,43.5322,43.7984,43.4435,43.7807,652327.0
2020-11-23 12:30:00,49.34,49.67,49.34,49.62,602988.0,43.7807,44.0735,43.7807,44.0291,602988.0
2020-11-23 13:00:00,49.62,49.63,49.47,49.51,388416.0,44.0291,44.038,43.896,43.9315,388416.0
2020-11-23 13:30:00,49.51,49.63,49.47,49.55,366843.0,43.9315,44.038,43.896,43.967,366843.0
2020-11-23 14:00:00,49.55,49.67,49.52,49.65,363872.0,43.967,44.0735,43.9404,44.0557,363872.0
2020-11-23 14:30:00,49.65,49.86,49.61,49.86,547556.0,44.0557,44.2421,44.0202,44.2421,547556.0
2020-11-23 15:00:00,49.85,49.98,49.79,49.8,813362.0,44.2332,44.3486,44.18,44.1888,813362.0
2020-11-23 15:30:00,49.8,49.97,49.72,49.81,2046391.0,44.1888,44.3397,44.1178,44.1977,2046391.0
2020-11-24 09:30:00,50.0,50.8,49.92,50.71,2740794.0,44.3663,45.0762,44.2953,44.9963,2740794.0
2020-11-24 10:00:00,50.72,50.8,50.56,50.75,1693572.0,45.0052,45.0762,44.8632,45.0318,1693572.0
2020-11-24 10:30:00,50.76,50.95,50.65,50.9,1049297.0,45.0407,45.2093,44.9431,45.1649,1049297.0
2020-11-24 11:00:00,50.9,51.3,50.9,51.26,1446814.0,45.1649,45.5198,45.1649,45.4843,1446814.0
2020-11-24 11:30:00,51.26,51.51,51.18,51.47,1206126.0,45.4843,45.7062,45.4133,45.6707,1206126.0
2020-11-24 12:00:00,51.48,51.59,51.33,51.58,1315940.0,45.6795,45.7771,45.5464,45.7683,1315940.0
2020-11-24 12:30:00,51.58,51.84,51.55,51.77,778568.0,45.7683,45.999,45.7417,45.9369,778568.0
2020-11-24 13:00:00,51.77,51.92,51.72,51.79,1026162.0,45.9369,46.07,45.8925,45.9546,1026162.0
2020-11-24 13:30:00,51.79,51.99,51.76,51.88,893308.0,45.9546,46.1321,45.928,46.0345,893308.0
2020-11-24 14:00:00,51.88,51.97,51.7,51.81,1171861.0,46.0345,46.1143,45.8748,45.9724,1171861.0
2020-11-24 14:30:00,51.8,52.15,51.8,52.13,2120799.0,45.9635,46.2741,45.9635,46.2563,2120799.0
2020-11-24 15:00:00,52.13,52.18,52.01,52.13,1382387.0,46.2563,46.3007,46.1498,46.2563,1382387.0
2020-11-24 15:30:00,52.14,52.49,52.09,52.34,5726189.0,46.2652,46.5757,46.2208,46.4426,5726189.0
2020-11-25 09:30:00,52.23,52.23,51.0,51.14,2834319.0,46.345,46.345,45.2536,45.3779,2834319.0
2020-11-25 10:00:00,51.14,51.21,50.95,50.96,1542337.0,45.3779,45.44,45.2093,45.2181,1542337.0
2020-11-25 10:30:00,50.96,51.03,50.77,51.03,643252.0,45.2181,45.2802,45.0495,45.2802,643252.0
2020-11-25 11:00:00,51.03,51.12,50.91,50.93,488515.0,45.2802,45.3601,45.1738,45.1915,488515.0
2020-11-25 11:30:00,50.92,51.01,50.89,50.94,616186.0,45.1826,45.2625,45.156,45.2004,616186.0
2020-11-25 12:00:00,50.95,51.05,50.93,50.99,444244.0,45.2093,45.298,45.1915,45.2448,444244.0
2020-11-25 12:30:00,51.0,51.2,50.98,51.2,526086.0,45.2536,45.4311,45.2359,45.4311,526086.0
2020-11-25 13:00:00,51.2,51.33,51.18,51.23,543807.0,45.4311,45.5464,45.4133,45.4577,543807.0
2020-11-25 13:30:00,51.22,51.44,51.22,51.35,713774.0,45.4488,45.644,45.4488,45.5642,713774.0
2020-11-25 14:00:00,51.35,51.45,51.28,51.4,773561.0,45.5642,45.6529,45.5021,45.6086,773561.0
2020-11-25 14:30:00,51.41,51.49,51.35,51.46,838737.0,45.6174,45.6884,45.5642,45.6618,838737.0
2020-11-25 15:00:00,51.46,51.62,51.4,51.62,1466120.0,45.6618,45.8038,45.6086,45.8038,1466120.0
2020-11-25 15:30:00,51.62,51.86,51.56,51.81,3069748.0,45.8038,46.0167,45.7505,45.9724,3069748.0
2020-11-27 09:30:00,51.31,51.93,51.31,51.8,841472.0,45.5287,46.0788,45.5287,45.9635,841472.0
2020-11-27 10:00:00,51.8,52.15,51.79,52.1,466746.0,45.9635,46.2741,45.9546,46.2297,466746.0
2020-11-27 10:30:00,52.1,52.21,51.92,51.93,589937.0,46.2297,46.3273,46.07,46.0788,589937.0
2020-11-27 11:00:00,51.92,51.96,51.8,51.8,740044.0,46.07,46.1055,45.9635,45.9635,740044.0
2020-11-27 11:30:00,51.8,51.82,51.69,51.76,508596.0,45.9635,45.9812,45.8659,45.928,508596.0
2020-11-27 12:00:00,51.76,51.81,51.68,51.73,361452.0,45.928,45.9724,45.857,45.9014,361452.0
2020-11-27 12:30:00,51.72,51.8,51.62,51.75,1089982.0,45.8925,45.9635,45.8038,45.9191,1089982.0
2020-11-30 09:30:00,51.19,51.35,51.07,51.32,1346896.0,45.4222,45.5642,45.3157,45.5376,1346896.0
2020-11-30 10:00:00,51.32,51.45,51.25,51.41,667847.0,45.5376,45.6529,45.4755,45.6174,667847.0
2020-11-30 10:30:00,51.4,51.48,51.13,51.17,600838.0,45.6086,45.6795,45.369,45.4045,600838.0
2020-11-30 11:00:00,51.16,51.24,51.08,51.11,588991.0,45.3956,45.4666,45.3246,45.3512,588991.0
2020-11-30 11:30:00,51.11,51.12,50.97,51.11,488966.0,45.3512,45.3601,45.227,45.3512,488966.0
2020-11-30 12:00:00,51.1,51.18,51.07,51.14,289531.0,45.3424,45.4133,45.3157,45.3779,289531.0
2020-11-30 12:30:00,51.14,51.25,51.11,51.22,329917.0,45.3779,45.4755,45.3512,45.4488,329917.0
2020-11-30 13:00:00,51.21,51.26,51.12,51.14,354174.0,45.44,45.4843,45.3601,45.3779,354174.0
2020-11-30 13:30:00,51.14,51.14,51.01,51.05,441498.0,45.3779,45.3779,45.2625,45.298,441498.0
2020-11-30 14:00:00,51.05,51.06,50.96,50.98,501182.0,45.298,45.3069,45.2181,45.2359,501182.0
2020-11-30 14:30:00,50.98,51.11,50.94,51.08,741444.0,45.2359,45.3512,45.2004,45.3246,741444.0
2020-11-30 15:00:00,51.09,51.1,50.85,50.86,796847.0,45.3335,45.3424,45.1205,45.1294,796847.0
2020-11-30 15:30:00,50.86,50.9,49.84,50.24,7249977.0,45.1294,45.1649,44.2243,44.5793,7249977.0
2020-12-01 09:30:00,50.76,50.76,50.27,50.29,1437978.0,45.0407,45.0407,44.6059,44.6236,1437978.0
2020-12-01 10:00:00,50.29,50.78,50.11,50.64,1138296.0,44.6236,45.0584,44.4639,44.9342,1138296.0
2020-12-01 10:30:00,50.64,50.92,50.6,50.86,658606.0,44.9342,45.1826,44.8987,45.1294,658606.0
2020-12-01 11:00:00,50.87,50.99,50.75,50.77,556114.0,45.1383,45.2448,45.0318,45.0495,556114.0
2020-12-01 11:30:00,50.77,50.92,50.73,50.81,600184.0,45.0495,45.1826,45.014,45.085,600184.0
2020-12-01 12:00:00,50.8,51.13,50.79,51.11,508140.0,45.0762,45.369,45.0673,45.3512,508140.0
2020-12-01 12:30:00,51.11,51.18,51.03,51.1,598369.0,45.3512,45.4133,45.2802,45.3424,598369.0
2020-12-01 13:00:00,51.1,51.26,51.09,51.22,522365.0,45.3424,45.4843,45.3335,45.4488,522365.0
2020-12-01 13:30:00,51.22,51.26,51.11,51.25,413184.0,45.4488,45.4843,45.3512,45.4755,413184.0
2020-12-01 14:00:00,51.25,51.27,51.07,51.08,734084.0,45.4755,45.4932,45.3157,45.3246,734084.0
2020-12-01 14:30:00,51.08,51.15,50.98,50.99,458626.0,45.3246,45.3867,45.2359,45.2448,458626.0
2020-12-01 15:00:00,50.98,51.01,50.86,51.0,586305.0,45.2359,45.2625,45.1294,45.2536,586305.0
2020-12-01 15:30:00,50.99,51.11,50.97,51.02,1294488.0,45.2448,45.3512,45.227,45.2714,1294488.0
2020-12-02 09:30:00,50.87,51.13,50.81,50.9,1055691.0,45.1383,45.369,45.085,45.1649,1055691.0
2020-12-02 10:00:00,50.9,51.21,50.83,51.15,792998.0,45.1649,45.44,45.1028,45.3867,792998.0
2020-12-02 10:30:00,51.15,51.16,50.98,51.09,491710.0,45.3867,45.3956,45.2359,45.3335,491710.0
2020-12-02 11:00:00,51.09,51.16,51.02,51.05,281202.0,45.3335,45.3956,45.2714,45.298,281202.0
2020-12-02 11:30:00,51.05,51.17,51.03,51.17,334285.0,45.298,45.4045,45.2802,45.4045,334285.0
2020-12-02 12:00:00,51.17,51.2,51.1,51.13,287778.0,45.4045,45.4311,45.3424,45.369,287778.0
2020-12-02 12:30:00,51.13,51.31,51.09,51.26,387196.0,45.369,45.5287,45.3335,45.4843,387196.0
2020-12-02 13:00:00,51.26,51.3,51.23,51.29,291036.0,45.4843,45.5198,45.4577,45.511,291036.0
2020-12-02 13:30:00,51.29,51.34,51.24,51.26,453656.0,45.511,45.5553,45.4666,45.4843,453656.0
2020-12-02 14:00:00,51.27,51.28,51.14,51.16,711752.0,45.4932,45.5021,45.3779,45.3956,711752.0
2020-12-02 14:30:00,51.16,51.21,51.13,51.17,398890.0,45.3956,45.44,45.369,45.4045,398890.0
2020-12-02 15:00:00,51.18,51.21,51.11,51.13,584646.0,45.4133,45.44,45.3512,45.369,584646.0
2020-12-02 15:30:00,51.12,51.21,51.02,51.05,2141327.0,45.3601,45.44,45.2714,45.298,2141327.0
2020-12-03 09:30:00,50.77,51.49,50.68,51.41,929096.0,45.0495,45.6884,44.9697,45.6174,929096.0
2020-12-03 10:00:00,51.41,51.64,51.39,51.62,638889.0,45.6174,45.8215,45.5997,45.8038,638889.0
2020-12-03 10:30:00,51.62,51.68,51.48,51.49,591462.0,45.8038,45.857,45.6795,45.6884,591462.0
2020-12-03 11:00:00,51.48,51.65,51.47,51.59,451294.0,45.6795,45.8304,45.6707,45.7771,451294.0
2020-12-03 11:30:00,51.59,51.64,51.51,51.56,573496.0,45.7771,45.8215,45.7062,45.7505,573496.0
2020-12-03 12:00:00,51.57,51.66,51.55,51.58,364410.0,45.7594,45.8393,45.7417,45.7683,364410.0
2020-12-03 12:30:00,51.59,51.72,51.55,51.71,294689.0,45.7771,45.8925,45.7417,45.8836,294689.0
2020-12-03 13:00:00,51.71,51.72,51.58,51.66,354837.0,45.8836,45.8925,45.7683,45.8393,354837.0
2020-12-03 13:30:00,51.66,51.66,51.5,51.54,317463.0,45.8393,45.8393,45.6973,45.7328,317463.0
2020-12-03 14:00:00,51.54,51.61,51.52,51.55,386617.0,45.7328,45.7949,45.715,45.7417,386617.0
2020-12-03 14:30:00,51.55,51.69,51.54,51.68,303112.0,45.7417,45.8659,45.7328,45.857,303112.0
2020-12-03 15:00:00,51.68,51.72,51.58,51.66,733740.0,45.857,45.8925,45.7683,45.8393,733740.0
2020-12-03 15:30:00,51.66,51.68,51.42,51.63,2026907.0,45.8393,45.857,45.6263,45.8126,2026907.0
2020-12-04 09:30:00,51.75,51.83,51.51,51.75,772105.0,45.9191,45.9901,45.7062,45.9191,772105.0
2020-12-04 10:00:00,51.75,51.81,51.54,51.68,743073.0,45.9191,45.9724,45.7328,45.857,743073.0
2020-12-04 10:30:00,51.69,51.91,51.62,51.79,384386.0,45.8659,46.0611,45.8038,45.9546,384386.0
2020-12-04 11:00:00,51.79,51.84,51.63,51.66,305994.0,45.9546,45.999,45.8126,45.8393,305994.0
2020-12-04 11:30:00,51.66,51.67,51.57,51.58,285273.0,45.8393,45.8481,45.7594,45.7683,285273.0
2020-12-04 12:00:00,51.58,51.7,51.57,51.69,285366.0,45.7683,45.8748,45.7594,45.8659,285366.0
2020-12-04 12:30:00,51.68,51.73,51.63,51.7,308119.0,45.857,45.9014,45.8126,45.8748,308119.0
2020-12-04 13:00:00,51.7,51.83,51.6,51.62,600718.0,45.8748,45.9901,45.786,45.8038,600718.0
2020-12-04 13:30:00,51.62,51.69,51.6,51.64,372147.0,45.8038,45.8659,45.786,45.8215,372147.0
2020-12-04 14:00:00,51.63,51.67,51.49,51.52,522296.0,45.8126,45.8481,45.6884,45.715,522296.0
2020-12-04 14:30:00,51.51,51.73,51.5,51.71,507448.0,45.7062,45.9014,45.6973,45.8836,507448.0
2020-12-04 15:00:00,51.71,51.72,51.58,51.63,408097.0,45.8836,45.8925,45.7683,45.8126,408097.0
2020-12-04 15:30:00,51.63,51.77,51.56,51.71,1396143.0,45.8126,45.9369,45.7505,45.8836,1396143.0
2020-12-07 09:30:00,51.62,51.62,51.24,51.36,937363.0,45.8038,45.8038,45.4666,45.5731,937363.0
2020-12-07 10:00:00,51.37,51.51,51.25,51.49,630034.0,45.5819,45.7062,45.4755,45.6884,630034.0
2020-12-07 10:30:00,51.49,51.72,51.46,51.67,429717.0,45.6884,45.8925,45.6618,45.8481,429717.0
2020-12-07 11:00:00,51.66,51.77,51.62,51.69,384181.0,45.8393,45.9369,45.8038,45.8659,384181.0
2020-12-07 11:30:00,51.69,51.81,51.65,51.71,296917.0,45.8659,45.9724,45.8304,45.8836,296917.0
2020-12-07 12:00:00,51.7,51.74,51.63,51.65,374476.0,45.8748,45.9102,45.8126,45.8304,374476.0
2020-12-07 12:30:00,51.65,51.73,51.63,51.64,350082.0,45.8304,45.9014,45.8126,45.8215,350082.0
2020-12-07 13:00:00,51.64,51.7,51.62,51.67,260196.0,45.8215,45.8748,45.8038,45.8481,260196.0
2020-12-07 13:30:00,51.67,51.68,51.52,51.63,448071.0,45.8481,45.857,45.715,45.8126,448071.0
2020-12-07 14:00:00,51.63,51.75,51.58,51.74,348081.0,45.8126,45.9191,45.7683,45.9102,348081.0
2020-12-07 14:30:00,51.75,51.81,51.71,51.77,326005.0,45.9191,45.9724,45.8836,45.9369,326005.0
2020-12-07 15:00:00,51.77,51.83,51.7,51.82,357737.0,45.9369,45.9901,45.8748,45.9812,357737.0
2020-12-07 15:30:00,51.81,52.02,51.79,51.92,1499142.0,45.9724,46.1587,45.9546,46.07,1499142.0
2020-12-08 09:30:00,51.3,51.75,51.3,51.51,1151753.0,45.5198,45.9191,45.5198,45.7062,1151753.0
2020-12-08 10:00:00,51.5,51.56,51.21,51.38,989975.0,45.6973,45.7505,45.44,45.5908,989975.0
2020-12-08 10:30:00,51.39,51.49,51.31,51.43,695146.0,45.5997,45.6884,45.5287,45.6352,695146.0
2020-12-08 11:00:00,51.43,51.72,51.43,51.66,421401.0,45.6352,45.8925,45.6352,45.8393,421401.0
2020-12-08 11:30:00,51.66,51.77,51.6,51.63,417808.0,45.8393,45.9369,45.786,45.8126,417808.0
2020-12-08 12:00:00,51.63,51.72,51.61,51.67,491800.0,45.8126,45.8925,45.7949,45.8481,491800.0
2020-12-08 12:30:00,51.66,51.73,51.64,51.7,268268.0,45.8393,45.9014,45.8215,45.8748,268268.0
2020-12-08 13:00:00,51.7,51.72,51.63,51.69,387626.0,45.8748,45.8925,45.8126,45.8659,387626.0
2020-12-08 13:30:00,51.69,51.8,51.67,51.72,787062.0,45.8659,45.9635,45.8481,45.8925,787062.0
2020-12-08 14:00:00,51.72,51.76,51.61,51.71,475034.0,45.8925,45.928,45.7949,45.8836,475034.0
2020-12-08 14:30:00,51.71,51.74,51.55,51.55,447509.0,45.8836,45.9102,45.7417,45.7417,447509.0
2020-12-08 15:00:00,51.55,51.58,51.38,51.52,633023.0,45.7417,45.7683,45.5908,45.715,633023.0
2020-12-08 15:30:00,51.52,51.54,51.37,51.41,1924176.0,45.715,45.7328,45.5819,45.6174,1924176.0
2020-12-09 09:30:00,51.62,52.36,51.5,52.28,1558651.0,45.8038,46.4604,45.6973,46.3894,1558651.0
2020-12-09 10:00:00,52.28,52.33,51.89,52.12,1143519.0,46.3894,46.4338,46.0433,46.2474,1143519.0
2020-12-09 10:30:00,52.12,52.2,51.65,51.69,792427.0,46.2474,46.3184,45.8304,45.8659,792427.0
2020-12-09 11:00:00,51.69,51.8,51.59,51.76,409139.0,45.8659,45.9635,45.7771,45.928,409139.0
2020-12-09 11:30:00,51.76,51.79,51.6,51.68,424006.0,45.928,45.9546,45.786,45.857,424006.0
2020-12-09 12:00:00,51.69,51.71,51.52,51.55,517849.0,45.8659,45.8836,45.715,45.7417,517849.0
2020-12-09 12:30:00,51.54,51.55,51.35,51.44,506542.0,45.7328,45.7417,45.5642,45.644,506542.0
2020-12-09 13:00:00,51.45,51.61,51.4,51.53,587601.0,45.6529,45.7949,45.6086,45.7239,587601.0
2020-12-09 13:30:00,51.52,51.54,51.36,51.41,645327.0,45.715,45.7328,45.5731,45.6174,645327.0
2020-12-09 14:00:00,51.41,51.47,51.31,51.4,437659.0,45.6174,45.6707,45.5287,45.6086,437659.0
2020-12-09 14:30:00,51.39,51.43,51.18,51.39,594658.0,45.5997,45.6352,45.4133,45.5997,594658.0
2020-12-09 15:00:00,51.38,51.48,51.15,51.18,632173.0,45.5908,45.6795,45.3867,45.4133,632173.0
2020-12-09 15:30:00,51.18,51.43,51.18,51.25,2400343.0,45.4133,45.6352,45.4133,45.4755,2400343.0
2020-12-10 09:30:00,51.23,51.28,50.42,50.63,1147867.0,45.4577,45.5021,44.739,44.9253,1147867.0
2020-12-10 10:00:00,50.62,50.73,50.32,50.45,793623.0,44.9164,45.014,44.6502,44.7656,793623.0
2020-12-10 10:30:00,50.44,50.53,50.25,50.46,643383.0,44.7567,44.8366,44.5881,44.7745,643383.0
2020-12-10 11:00:00,50.46,50.53,50.29,50.53,527366.0,44.7745,44.8366,44.6236,44.8366,527366.0
2020-12-10 11:30:00,50.53,50.57,50.39,50.44,701823.0,44.8366,44.8721,44.7124,44.7567,701823.0
2020-12-10 12:00:00,50.44,50.53,50.36,50.44,382457.0,44.7567,44.8366,44.6857,44.7567,382457.0
2020-12-10 12:30:00,50.44,50.49,50.27,50.28,332627.0,44.7567,44.8011,44.6059,44.6148,332627.0
2020-12-10 13:00:00,50.29,50.42,50.27,50.36,644689.0,44.6236,44.739,44.6059,44.6857,644689.0
2020-12-10 13:30:00,50.35,50.38,50.29,50.32,782369.0,44.6769,44.7035,44.6236,44.6502,782369.0
2020-12-10 14:00:00,50.33,50.38,50.27,50.3,777575.0,44.6591,44.7035,44.6059,44.6325,777575.0
2020-12-10 14:30:00,50.29,50.4,50.27,50.33,498729.0,44.6236,44.7212,44.6059,44.6591,498729.0
2020-12-10 15:00:00,50.33,50.47,50.31,50.41,855846.0,44.6591,44.7833,44.6414,44.7301,855846.0
2020-12-10 15:30:00,50.41,50.6,50.4,50.48,2736137.0,44.7301,44.8987,44.7212,44.7922,2736137.0
2020-12-11 09:30:00,50.57,50.75,50.13,50.36,1876491.0,44.8721,45.0318,44.4817,44.6857,1876491.0
2020-12-11 10:00:00,50.35,50.53,50.32,50.45,1373079.0,44.6769,44.8366,44.6502,44.7656,1373079.0
2020-12-11 10:30:00,50.45,50.59,50.41,50.47,891563.0,44.7656,44.8898,44.7301,44.7833,891563.0
2020-12-11 11:00:00,50.47,50.66,50.47,50.55,669045.0,44.7833,44.9519,44.7833,44.8543,669045.0
2020-12-11 11:30:00,50.55,50.74,50.43,50.69,1072430.0,44.8543,45.0229,44.7479,44.9786,1072430.0
2020-12-11 12:00:00,50.7,50.71,50.43,50.51,673306.0,44.9874,44.9963,44.7479,44.8188,673306.0
2020-12-11 12:30:00,50.5,50.69,50.46,50.64,1223466.0,44.81,44.9786,44.7745,44.9342,1223466.0
2020-12-11 13:00:00,50.64,50.66,50.49,50.57,655341.0,44.9342,44.9519,44.8011,44.8721,655341.0
2020-12-11 13:30:00,50.56,50.85,50.56,50.84,516660.0,44.8632,45.1205,44.8632,45.1117,516660.0
2020-12-11 14:00:00,50.84,51.01,50.81,50.99,531476.0,45.1117,45.2625,45.085,45.2448,531476.0
2020-12-11 14:30:00,50.99,51.1,50.97,50.98,684450.0,45.2448,45.3424,45.227,45.2359,684450.0
2020-12-11 15:00:00,50.98,51.11,50.89,51.0,651921.0,45.2359,45.3512,45.156,45.2536,651921.0
2020-12-11 15:30:00,51.0,51.02,50.77,50.93,2026551.0,45.2536,45.2714,45.0495,45.1915,2026551.0
2020-12-14 09:30:00,50.73,51.19,50.72,50.93,904376.0,45.014,45.4222,45.0052,45.1915,904376.0
2020-12-14 10:00:00,50.93,51.22,50.89,51.18,721879.0,45.1915,45.4488,45.156,45.4133,721879.0
2020-12-14 10:30:00,51.18,51.27,51.03,51.06,630952.0,45.4133,45.4932,45.2802,45.3069,630952.0
2020-12-14 11:00:00,51.05,51.19,50.98,50.98,690450.0,45.298,45.4222,45.2359,45.2359,690450.0
2020-12-14 11:30:00,50.99,51.02,50.81,50.91,576828.0,45.2448,45.2714,45.085,45.1738,576828.0
2020-12-14 12:00:00,50.92,51.05,50.89,51.0,362076.0,45.1826,45.298,45.156,45.2536,362076.0
2020-12-14 12:30:00,51.0,51.06,50.94,51.02,492347.0,45.2536,45.3069,45.2004,45.2714,492347.0
2020-12-14 13:00:00,51.02,51.21,51.01,51.1,347012.0,45.2714,45.44,45.2625,45.3424,347012.0
2020-12-14 13:30:00,51.11,51.19,51.09,51.19,361856.0,45.3512,45.4222,45.3335,45.4222,361856.0
2020-12-14 14:00:00,51.19,51.2,51.12,51.15,356640.0,45.4222,45.4311,45.3601,45.3867,356640.0
2020-12-14 14:30:00,51.15,51.21,51.11,51.18,554921.0,45.3867,45.44,45.3512,45.4133,554921.0
2020-12-14 15:00:00,51.17,51.18,51.1,51.15,674254.0,45.4045,45.4133,45.3424,45.3867,674254.0
2020-12-14 15:30:00,51.14,51.21,50.98,50.99,2656509.0,45.3779,45.44,45.2359,45.2448,2656509.0
2020-12-15 09:30:00,51.38,52.1,51.34,51.66,2063086.0,45.5908,46.2297,45.5553,45.8393,2063086.0
2020-12-15 10:00:00,51.67,51.7,51.35,51.41,1150739.0,45.8481,45.8748,45.5642,45.6174,1150739.0
2020-12-15 10:30:00,51.41,51.51,51.3,51.51,906855.0,45.6174,45.7062,45.5198,45.7062,906855.0
2020-12-15 11:00:00,51.5,51.59,51.32,51.56,894349.0,45.6973,45.7771,45.5376,45.7505,894349.0
2020-12-15 11:30:00,51.55,51.66,51.52,51.58,657316.0,45.7417,45.8393,45.715,45.7683,657316.0
2020-12-15 12:00:00,51.58,51.84,51.57,51.84,1030337.0,45.7683,45.999,45.7594,45.999,1030337.0
2020-12-15 12:30:00,51.84,51.9,51.79,51.87,544841.0,45.999,46.0522,45.9546,46.0256,544841.0
2020-12-15 13:00:00,51.88,52.01,51.85,51.96,484699.0,46.0345,46.1498,46.0079,46.1055,484699.0
2020-12-15 13:30:00,51.97,51.99,51.81,51.83,612822.0,46.1143,46.1321,45.9724,45.9901,612822.0
2020-12-15 14:00:00,51.82,51.82,51.64,51.64,689606.0,45.9812,45.9812,45.8215,45.8215,689606.0
2020-12-15 14:30:00,51.65,51.71,51.58,51.6,582191.0,45.8304,45.8836,45.7683,45.786,582191.0
2020-12-15 15:00:00,51.59,51.71,51.55,51.57,827729.0,45.7771,45.8836,45.7417,45.7594,827729.0
2020-12-15 15:30:00,51.56,51.61,51.41,51.52,2001653.0,45.7505,45.7949,45.6174,45.715,2001653.0
2020-12-16 09:30:00,51.68,51.71,51.01,51.26,1487300.0,45.857,45.8836,45.2625,45.4843,1487300.0
2020-12-16 10:00:00,51.26,51.74,51.23,51.72,1057395.0,45.4843,45.9102,45.4577,45.8925,1057395.0
2020-12-16 10:30:00,51.72,51.88,51.7,51.77,799553.0,45.8925,46.0345,45.8748,45.9369,799553.0
2020-12-16 11:00:00,51.77,52.05,51.76,52.04,641746.0,45.9369,46.1853,45.928,46.1764,641746.0
2020-12-16 11:30:00,52.04,52.07,51.77,51.78,612339.0,46.1764,46.2031,45.9369,45.9457,612339.0
2020-12-16 12:00:00,51.77,51.82,51.55,51.57,326909.0,45.9369,45.9812,45.7417,45.7594,326909.0
2020-12-16 12:30:00,51.57,51.57,51.41,51.41,307761.0,45.7594,45.7594,45.6174,45.6174,307761.0
2020-12-16 13:00:00,51.41,51.54,51.38,51.43,358969.0,45.6174,45.7328,45.5908,45.6352,358969.0
2020-12-16 13:30:00,51.43,51.47,51.39,51.45,315850.0,45.6352,45.6707,45.5997,45.6529,315850.0
2020-12-16 14:00:00,51.45,51.49,51.27,51.32,440045.0,45.6529,45.6884,45.4932,45.5376,440045.0
2020-12-16 14:30:00,51.32,51.6,51.31,51.59,453231.0,45.5376,45.786,45.5287,45.7771,453231.0
2020-12-16 15:00:00,51.6,51.61,51.47,51.59,460468.0,45.786,45.7949,45.6707,45.7771,460468.0
2020-12-16 15:30:00,51.59,51.62,51.39,51.43,1433508.0,45.7771,45.8038,45.5997,45.6352,1433508.0
2020-12-17 09:30:00,51.6,51.88,51.35,51.39,1237388.0,45.786,46.0345,45.5642,45.5997,1237388.0
2020-12-17 10:00:00,51.39,51.47,51.21,51.25,393820.0,45.5997,45.6707,45.44,45.4755,393820.0
2020-12-17 10:30:00,51.24,51.3,51.08,51.12,417999.0,45.4666,45.5198,45.3246,45.3601,417999.0
2020-12-17 11:00:00,51.11,51.37,51.1,51.28,362166.0,45.3512,45.5819,45.3424,45.5021,362166.0
2020-12-17 11:30:00,51.29,51.31,51.18,51.22,465266.0,45.511,45.5287,45.4133,45.4488,465266.0
2020-12-17 12:00:00,51.21,51.23,51.16,51.18,400786.0,45.44,45.4577,45.3956,45.4133,400786.0
2020-12-17 12:30:00,51.19,51.22,51.11,51.13,331139.0,45.4222,45.4488,45.3512,45.369,331139.0
2020-12-17 13:00:00,51.13,51.24,51.12,51.22,405119.0,45.369,45.4666,45.3601,45.4488,405119.0
2020-12-17 13:30:00,51.21,51.46,51.13,51.46,983457.0,45.44,45.6618,45.369,45.6618,983457.0
2020-12-17 14:00:00,51.46,51.47,51.33,51.35,357988.0,45.6618,45.6707,45.5464,45.5642,357988.0
2020-12-17 14:30:00,51.36,51.43,51.35,51.39,490756.0,45.5731,45.6352,45.5642,45.5997,490756.0
2020-12-17 15:00:00,51.4,51.41,51.28,51.28,591699.0,45.6086,45.6174,45.5021,45.5021,591699.0
2020-12-17 15:30:00,51.28,51.42,51.25,51.36,2105695.0,45.5021,45.6263,45.4755,45.5731,2105695.0
2020-12-18 09:30:00,51.56,51.6,51.08,51.38,4625039.0,45.7505,45.786,45.3246,45.5908,4625039.0
2020-12-18 10:00:00,51.38,51.38,51.04,51.06,655572.0,45.5908,45.5908,45.2891,45.3069,655572.0
2020-12-18 10:30:00,51.07,51.2,50.93,51.0,809212.0,45.3157,45.4311,45.1915,45.2536,809212.0
2020-12-18 11:00:00,51.0,51.04,50.6,50.61,871028.0,45.2536,45.2891,44.8987,44.9076,871028.0
2020-12-18 11:30:00,50.61,50.93,50.6,50.92,650692.0,44.9076,45.1915,44.8987,45.1826,650692.0
2020-12-18 12:00:00,50.91,51.04,50.87,50.92,406359.0,45.1738,45.2891,45.1383,45.1826,406359.0
2020-12-18 12:30:00,50.94,51.01,50.89,50.94,326514.0,45.2004,45.2625,45.156,45.2004,326514.0
2020-12-18 13:00:00,50.95,51.02,50.9,51.0,293886.0,45.2093,45.2714,45.1649,45.2536,293886.0
2020-12-18 13:30:00,50.99,50.99,50.78,50.86,579803.0,45.2448,45.2448,45.0584,45.1294,579803.0
2020-12-18 14:00:00,50.85,50.86,50.72,50.8,445659.0,45.1205,45.1294,45.0052,45.0762,445659.0
2020-12-18 14:30:00,50.8,50.83,50.52,50.54,654299.0,45.0762,45.1028,44.8277,44.8455,654299.0
2020-12-18 15:00:00,50.54,50.62,50.43,50.53,964059.0,44.8455,44.9164,44.7479,44.8366,964059.0
2020-12-18 15:30:00,50.53,51.0,50.4,50.9,3022770.0,44.8366,45.2536,44.7212,45.1649,3022770.0
2020-12-21 09:30:00,50.51,50.62,49.99,50.02,963551.0,44.8188,44.9164,44.3574,44.384,963551.0
2020-12-21 10:00:00,50.01,50.07,49.48,50.01,1164825.0,44.3752,44.4284,43.9049,44.3752,1164825.0
2020-12-21 10:30:00,50.0,50.06,49.78,49.95,747973.0,44.3663,44.4195,44.1711,44.3219,747973.0
2020-12-21 11:00:00,49.94,50.17,49.92,49.97,697178.0,44.3131,44.5171,44.2953,44.3397,697178.0
2020-12-21 11:30:00,49.97,50.14,49.96,50.12,484537.0,44.3397,44.4905,44.3308,44.4728,484537.0
2020-12-21 12:00:00,50.11,50.44,50.11,50.43,402755.0,44.4639,44.7567,44.4639,44.7479,402755.0
2020-12-21 12:30:00,50.43,50.59,50.4,50.51,628765.0,44.7479,44.8898,44.7212,44.8188,628765.0
2020-12-21 13:00:00,50.51,50.65,50.49,50.51,471049.0,44.8188,44.9431,44.8011,44.8188,471049.0
2020-12-21 13:30:00,50.5,50.6,50.49,50.51,430027.0,44.81,44.8987,44.8011,44.8188,430027.0
2020-12-21 14:00:00,50.51,50.57,50.47,50.55,458285.0,44.8188,44.8721,44.7833,44.8543,458285.0
2020-12-21 14:30:00,50.55,50.58,50.4,50.41,396723.0,44.8543,44.8809,44.7212,44.7301,396723.0
2020-12-21 15:00:00,50.42,50.45,50.34,50.4,432841.0,44.739,44.7656,44.668,44.7212,432841.0
2020-12-21 15:30:00,50.41,50.44,50.28,50.37,1867717.0,44.7301,44.7567,44.6148,44.6946,1867717.0
2020-12-22 09:30:00,49.97,50.31,49.8,49.96,962261.0,44.3397,44.6414,44.1888,44.3308,962261.0
2020-12-22 10:00:00,49.96,50.23,49.89,50.2,591955.0,44.3308,44.5704,44.2687,44.5438,591955.0
2020-12-22 10:30:00,50.19,50.25,49.92,50.0,459949.0,44.5349,44.5881,44.2953,44.3663,459949.0
2020-12-22 11:00:00,50.0,50.03,49.9,49.93,354109.0,44.3663,44.3929,44.2776,44.3042,354109.0
2020-12-22 11:30:00,49.94,49.96,49.81,49.92,517831.0,44.3131,44.3308,44.1977,44.2953,517831.0
2020-12-22 12:00:00,49.91,50.21,49.9,50.2,415599.0,44.2864,44.5526,44.2776,44.5438,415599.0
2020-12-22 12:30:00,50.2,50.3,50.15,50.16,430855.0,44.5438,44.6325,44.4994,44.5083,430855.0
2020-12-22 13:00:00,50.17,50.25,50.08,50.23,404430.0,44.5171,44.5881,44.4373,44.5704,404430.0
2020-12-22 13:30:00,50.23,50.27,50.15,50.16,493937.0,44.5704,44.6059,44.4994,44.5083,493937.0
2020-12-22 14:00:00,50.16,50.17,50.05,50.08,254427.0,44.5083,44.5171,44.4107,44.4373,254427.0
2020-12-22 14:30:00,50.08,50.15,50.0,50.04,297817.0,44.4373,44.4994,44.3663,44.4018,297817.0
2020-12-22 15:00:00,50.05,50.07,49.84,49.85,470892.0,44.4107,44.4284,44.2243,44.2332,470892.0
2020-12-22 15:30:00,49.85,50.03,49.8,50.03,1553575.0,44.2332,44.3929,44.1888,44.3929,1553575.0
2020-12-23 09:30:00,50.13,50.24,49.76,49.91,976536.0,44.4817,44.5793,44.1533,44.2864,976536.0
2020-12-23 10:00:00,49.9,49.98,49.78,49.88,758652.0,44.2776,44.3486,44.1711,44.2598,758652.0
2020-12-23 10:30:00,49.89,49.93,49.81,49.91,469914.0,44.2687,44.3042,44.1977,44.2864,469914.0
2020-12-23 11:00:00,49.91,49.93,49.76,49.81,545026.0,44.2864,44.3042,44.1533,44.1977,545026.0
2020-12-23 11:30:00,49.81,49.86,49.73,49.78,358162.0,44.1977,44.2421,44.1267,44.1711,358162.0
2020-12-23 12:00:00,49.79,49.8,49.65,49.69,573821.0,44.18,44.1888,44.0557,44.0912,573821.0
2020-12-23 12:30:00,49.69,50.06,49.68,50.05,481545.0,44.0912,44.4195,44.0824,44.4107,481545.0
2020-12-23 13:00:00,50.05,50.27,50.02,50.06,543573.0,44.4107,44.6059,44.384,44.4195,543573.0
2020-12-23 13:30:00,50.07,50.14,50.01,50.02,389149.0,44.4284,44.4905,44.3752,44.384,389149.0
2020-12-23 14:00:00,50.03,50.1,49.99,50.04,326907.0,44.3929,44.455,44.3574,44.4018,326907.0
2020-12-23 14:30:00,50.04,50.06,49.89,49.95,557328.0,44.4018,44.4195,44.2687,44.3219,557328.0
2020-12-23 15:00:00,49.95,50.07,49.88,50.04,597996.0,44.3219,44.4284,44.2598,44.4018,597996.0
2020-12-23 15:30:00,50.05,50.15,50.01,50.04,1911701.0,44.4107,44.4994,44.3752,44.4018,1911701.0
2020-12-24 09:30:00,50.21,50.34,50.1,50.28,460903.0,44.5526,44.668,44.455,44.6148,460903.0
2020-12-24 10:00:00,50.28,50.42,50.22,50.27,354431.0,44.6148,44.739,44.5615,44.6059,354431.0
2020-12-24 10:30:00,50.28,50.28,50.08,50.16,323590.0,44.6148,44.6148,44.4373,44.5083,323590.0
2020-12-24 11:00:00,50.16,50.31,50.15,50.2,265203.0,44.5083,44.6414,44.4994,44.5438,265203.0
2020-12-24 11:30:00,50.19,50.26,50.11,50.17,267601.0,44.5349,44.597,44.4639,44.5171,267601.0
2020-12-24 12:00:00,50.17,50.39,50.14,50.39,350592.0,44.5171,44.7124,44.4905,44.7124,350592.0
2020-12-24 12:30:00,50.39,50.44,50.32,50.38,821988.0,44.7124,44.7567,44.6502,44.7035,821988.0
2020-12-28 09:30:00,50.78,50.87,50.53,50.82,656269.0,45.0584,45.1383,44.8366,45.0939,656269.0
2020-12-28 10:00:00,50.83,51.35,50.8,51.32,857766.0,45.1028,45.5642,45.0762,45.5376,857766.0
2020-12-28 10:30:00,51.33,51.36,51.2,51.26,486782.0,45.5464,45.5731,45.4311,45.4843,486782.0
2020-12-28 11:00:00,51.26,51.34,51.19,51.3,415529.0,45.4843,45.5553,45.4222,45.5198,415529.0
2020-12-28 11:30:00,51.3,51.31,51.16,51.16,390306.0,45.5198,45.5287,45.3956,45.3956,390306.0
2020-12-28 12:00:00,51.16,51.32,51.15,51.18,349317.0,45.3956,45.5376,45.3867,45.4133,349317.0
2020-12-28 12:30:00,51.18,51.2,51.06,51.16,389585.0,45.4133,45.4311,45.3069,45.3956,389585.0
2020-12-28 13:00:00,51.16,51.19,50.92,50.93,637540.0,45.3956,45.4222,45.1826,45.1915,637540.0
2020-12-28 13:30:00,50.94,51.14,50.92,51.11,490269.0,45.2004,45.3779,45.1826,45.3512,490269.0
2020-12-28 14:00:00,51.11,51.18,51.1,51.13,552278.0,45.3512,45.4133,45.3424,45.369,552278.0
2020-12-28 14:30:00,51.13,51.21,51.11,51.16,370367.0,45.369,45.44,45.3512,45.3956,370367.0
2020-12-28 15:00:00,51.16,51.24,51.1,51.21,545350.0,45.3956,45.4666,45.3424,45.44,545350.0
2020-12-28 15:30:00,51.22,51.26,51.05,51.11,1963986.0,45.4488,45.4843,45.298,45.3512,1963986.0
2020-12-29 09:30:00,51.17,51.34,51.04,51.32,638002.0,45.4045,45.5553,45.2891,45.5376,638002.0
2020-12-29 10:00:00,51.31,51.65,51.31,51.38,596021.0,45.5287,45.8304,45.5287,45.5908,596021.0
2020-12-29 10:30:00,51.38,51.4,51.25,51.37,393642.0,45.5908,45.6086,45.4755,45.5819,393642.0
2020-12-29 11:00:00,51.37,51.52,51.27,51.5,334234.0,45.5819,45.715,45.4932,45.6973,334234.0
2020-12-29 11:30:00,51.5,51.71,51.5,51.7,447958.0,45.6973,45.8836,45.6973,45.8748,447958.0
2020-12-29 12:00:00,51.7,51.73,51.6,51.68,343901.0,45.8748,45.9014,45.786,45.857,343901.0
2020-12-29 12:30:00,51.68,51.68,51.4,51.43,555890.0,45.857,45.857,45.6086,45.6352,555890.0
2020-12-29 13:00:00,51.43,51.49,51.36,51.44,315168.0,45.6352,45.6884,45.5731,45.644,315168.0
2020-12-29 13:30:00,51.44,51.57,51.4,51.52,298321.0,45.644,45.7594,45.6086,45.715,298321.0
2020-12-29 14:00:00,51.52,51.53,51.39,51.41,377044.0,45.715,45.7239,45.5997,45.6174,377044.0
2020-12-29 14:30:00,51.4,51.56,51.4,51.5,485811.0,45.6086,45.7505,45.6086,45.6973,485811.0
2020-12-29 15:00:00,51.51,51.68,51.49,51.63,395163.0,45.7062,45.857,45.6884,45.8126,395163.0
2020-12-29 15:30:00,51.62,51.69,51.48,51.56,2091123.0,45.8038,45.8659,45.6795,45.7505,2091123.0
2020-12-30 09:30:00,51.67,51.78,51.46,51.75,910970.0,45.8481,45.9457,45.6618,45.9191,910970.0
2020-12-30 10:00:00,51.76,51.93,51.54,51.61,515545.0,45.928,46.0788,45.7328,45.7949,515545.0
2020-12-30 10:30:00,51.61,51.68,51.51,51.57,355975.0,45.7949,45.857,45.7062,45.7594,355975.0
2020-12-30 11:00:00,51.56,51.59,51.46,51.55,353837.0,45.7505,45.7771,45.6618,45.7417,353837.0
2020-12-30 11:30:00,51.55,51.56,51.32,51.5,254468.0,45.7417,45.7505,45.5376,45.6973,254468.0
2020-12-30 12:00:00,51.5,51.51,51.37,51.45,261532.0,45.6973,45.7062,45.5819,45.6529,261532.0
2020-12-30 12:30:00,51.45,51.46,51.38,51.41,218617.0,45.6529,45.6618,45.5908,45.6174,218617.0
2020-12-30 13:00:00,51.42,51.48,51.37,51.39,292175.0,45.6263,45.6795,45.5819,45.5997,292175.0
2020-12-30 13:30:00,51.39,51.47,51.33,51.39,356347.0,45.5997,45.6707,45.5464,45.5997,356347.0
2020-12-30 14:00:00,51.39,51.41,51.3,51.34,250563.0,45.5997,45.6174,45.5198,45.5553,250563.0
2020-12-30 14:30:00,51.35,51.36,51.23,51.26,223580.0,45.5642,45.5731,45.4577,45.4843,223580.0
2020-12-30 15:00:00,51.26,51.3,51.22,51.28,286517.0,45.4843,45.5198,45.4488,45.5021,286517.0
2020-12-30 15:30:00,51.28,51.36,51.19,51.21,1823679.0,45.5021,45.5731,45.4222,45.44,1823679.0
2020-12-31 09:30:00,51.39,52.12,51.24,52.04,1039216.0,45.5997,46.2474,45.4666,46.1764,1039216.0
2020-12-31 10:00:00,52.05,52.13,51.9,51.91,541910.0,46.1853,46.2563,46.0522,46.0611,541910.0
2020-12-31 10:30:00,51.9,51.97,51.84,51.91,381040.0,46.0522,46.1143,45.999,46.0611,381040.0
2020-12-31 11:00:00,51.9,52.04,51.89,52.02,424290.0,46.0522,46.1764,46.0433,46.1587,424290.0
2020-12-31 11:30:00,52.01,52.05,51.94,51.99,288226.0,46.1498,46.1853,46.0877,46.1321,288226.0
2020-12-31 12:00:00,51.99,52.06,51.95,51.97,333760.0,46.1321,46.1942,46.0966,46.1143,333760.0
2020-12-31 12:30:00,51.97,52.01,51.94,51.96,217239.0,46.1143,46.1498,46.0877,46.1055,217239.0
2020-12-31 13:00:00,51.96,52.06,51.95,52.06,339997.0,46.1055,46.1942,46.0966,46.1942,339997.0
2020-12-31 13:30:00,52.05,52.09,52.03,52.08,307743.0,46.1853,46.2208,46.1676,46.2119,307743.0
2020-12-31 14:00:00,52.07,52.21,52.01,52.19,466211.0,46.2031,46.3273,46.1498,46.3095,466211.0
2020-12-31 14:30:00,52.19,52.32,52.18,52.31,444962.0,46.3095,46.4249,46.3007,46.416,444962.0
2020-12-31 15:00:00,52.31,52.46,52.29,52.35,594185.0,46.416,46.5491,46.3983,46.4515,594185.0
2020-12-31 15:30:00,52.35,52.48,52.3,52.4,2036093.0,46.4515,46.5669,46.4072,46.4959,2036093.0
2021-01-04 09:30:00,52.28,52.4,51.32,51.34,1540513.0,46.3894,46.4959,45.5376,45.5553,1540513.0
2021-01-04 10:00:00,51.35,51.42,50.9,51.04,1073577.0,45.5642,45.6263,45.1649,45.2891,1073577.0
2021-01-04 10:30:00,51.04,51.11,50.62,50.65,1019296.0,45.2891,45.3512,44.9164,44.9431,1019296.0
2021-01-04 11:00:00,50.65,50.76,50.37,50.5,839232.0,44.9431,45.0407,44.6946,44.81,839232.0
2021-01-04 11:30:00,50.5,50.51,50.17,50.22,730754.0,44.81,44.8188,44.5171,44.5615,730754.0
2021-01-04 12:00:00,50.22,50.24,49.91,50.0,901811.0,44.5615,44.5793,44.2864,44.3663,901811.0
2021-01-04 12:30:00,49.99,50.0,49.61,49.85,907300.0,44.3574,44.3663,44.0202,44.2332,907300.0
2021-01-04 13:00:00,49.83,50.2,49.82,50.12,852077.0,44.2155,44.5438,44.2066,44.4728,852077.0
2021-01-04 13:30:00,50.12,50.23,50.05,50.2,570174.0,44.4728,44.5704,44.4107,44.5438,570174.0
2021-01-04 14:00:00,50.19,50.31,50.13,50.31,736443.0,44.5349,44.6414,44.4817,44.6414,736443.0
2021-01-04 14:30:00,50.3,50.33,50.08,50.3,708998.0,44.6325,44.6591,44.4373,44.6325,708998.0
2021-01-04 15:00:00,50.3,50.37,50.18,50.26,835249.0,44.6325,44.6946,44.526,44.597,835249.0
2021-01-04 15:30:00,50.26,50.63,50.14,50.5,3123272.0,44.597,44.9253,44.4905,44.81,3123272.0
2021-01-05 09:30:00,50.17,50.3,49.8,49.9,1277208.0,44.722,44.8379,44.3922,44.4813,1277208.0
2021-01-05 10:00:00,49.9,50.19,49.63,49.78,817759.0,44.4813,44.7398,44.2406,44.3744,817759.0
2021-01-05 10:30:00,49.79,49.8,49.38,49.41,747976.0,44.3833,44.3922,44.0178,44.0445,747976.0
2021-01-05 11:00:00,49.42,49.49,49.19,49.48,877818.0,44.0534,44.1158,43.8484,44.1069,877818.0
2021-01-05 11:30:00,49.48,49.56,49.38,49.41,407710.0,44.1069,44.1782,44.0178,44.0445,407710.0
2021-01-05 12:00:00,49.41,49.57,49.33,49.55,518314.0,44.0445,44.1872,43.9732,44.1693,518314.0
2021-01-05 12:30:00,49.55,49.75,49.55,49.74,378443.0,44.1693,44.3476,44.1693,44.3387,378443.0
2021-01-05 13:00:00,49.73,49.9,49.7,49.77,485706.0,44.3298,44.4813,44.303,44.3654,485706.0
2021-01-05 13:30:00,49.77,49.91,49.75,49.84,393053.0,44.3654,44.4902,44.3476,44.4278,393053.0
2021-01-05 14:00:00,49.84,50.13,49.83,50.11,544979.0,44.4278,44.6864,44.4189,44.6685,544979.0
2021-01-05 14:30:00,50.11,50.18,49.97,50.0,546992.0,44.6685,44.7309,44.5437,44.5705,546992.0
2021-01-05 15:00:00,50.0,50.07,49.81,49.84,605865.0,44.5705,44.6329,44.4011,44.4278,605865.0
2021-01-05 15:30:00,49.83,50.14,49.82,49.98,2259642.0,44.4189,44.6953,44.41,44.5526,2259642.0
2021-01-06 09:30:00,49.04,50.27,49.04,50.09,2027006.0,43.7147,44.8111,43.7147,44.6507,2027006.0
2021-01-06 10:00:00,50.1,50.49,49.92,50.39,1376160.0,44.6596,45.0073,44.4992,44.9181,1376160.0
2021-01-06 10:30:00,50.39,50.63,50.29,50.39,1010714.0,44.9181,45.1321,44.829,44.9181,1010714.0
2021-01-06 11:00:00,50.39,50.43,50.27,50.33,911328.0,44.9181,44.9538,44.8111,44.8646,911328.0
2021-01-06 11:30:00,50.34,50.38,50.19,50.37,845761.0,44.8735,44.9092,44.7398,44.9003,845761.0
2021-01-06 12:00:00,50.37,50.45,50.27,50.35,628264.0,44.9003,44.9716,44.8111,44.8825,628264.0
2021-01-06 12:30:00,50.36,50.42,50.34,50.4,540515.0,44.8914,44.9449,44.8735,44.927,540515.0
2021-01-06 13:00:00,50.4,50.46,50.26,50.34,728717.0,44.927,44.9805,44.8022,44.8735,728717.0
2021-01-06 13:30:00,50.34,50.47,50.32,50.39,535134.0,44.8735,44.9894,44.8557,44.9181,535134.0
2021-01-06 14:00:00,50.39,50.65,50.39,50.51,591262.0,44.9181,45.1499,44.9181,45.0251,591262.0
2021-01-06 14:30:00,50.51,50.77,50.45,50.59,779012.0,45.0251,45.2569,44.9716,45.0964,779012.0
2021-01-06 15:00:00,50.58,50.72,50.33,50.61,917835.0,45.0875,45.2123,44.8646,45.1142,917835.0
2021-01-06 15:30:00,50.6,50.68,50.47,50.56,2935285.0,45.1053,45.1766,44.9894,45.0697,2935285.0
2021-01-07 09:30:00,50.22,50.55,50.1,50.52,1134606.0,44.7666,45.0607,44.6596,45.034,1134606.0
2021-01-07 10:00:00,50.52,50.9,50.46,50.89,975784.0,45.034,45.3727,44.9805,45.3638,975784.0
2021-01-07 10:30:00,50.89,50.98,50.57,50.65,682871.0,45.3638,45.444,45.0786,45.1499,682871.0
2021-01-07 11:00:00,50.65,50.69,50.43,50.47,319688.0,45.1499,45.1855,44.9538,44.9894,319688.0
2021-01-07 11:30:00,50.46,50.67,50.46,50.55,472597.0,44.9805,45.1677,44.9805,45.0607,472597.0
2021-01-07 12:00:00,50.56,50.57,50.45,50.53,370698.0,45.0697,45.0786,44.9716,45.0429,370698.0
2021-01-07 12:30:00,50.53,50.57,50.38,50.53,517045.0,45.0429,45.0786,44.9092,45.0429,517045.0
2021-01-07 13:00:00,50.53,50.59,50.49,50.57,433780.0,45.0429,45.0964,45.0073,45.0786,433780.0
2021-01-07 13:30:00,50.58,50.68,50.56,50.63,404970.0,45.0875,45.1766,45.0697,45.1321,404970.0
2021-01-07 14:00:00,50.64,50.85,50.62,50.84,474605.0,45.141,45.3282,45.1231,45.3193,474605.0
2021-01-07 14:30:00,50.84,50.87,50.74,50.85,758592.0,45.3193,45.346,45.2301,45.3282,758592.0
2021-01-07 15:00:00,50.85,50.94,50.78,50.85,730504.0,45.3282,45.4084,45.2658,45.3282,730504.0
2021-01-07 15:30:00,50.86,50.93,50.64,50.65,2665463.0,45.3371,45.3995,45.141,45.1499,2665463.0
2021-01-08 09:30:00,50.36,51.17,50.31,50.78,1392025.0,44.8914,45.6134,44.8468,45.2658,1392025.0
2021-01-08 10:00:00,50.79,50.98,50.69,50.93,1417275.0,45.2747,45.444,45.1855,45.3995,1417275.0
2021-01-08 10:30:00,50.94,51.09,50.9,51.02,1035069.0,45.4084,45.5421,45.3727,45.4797,1035069.0
2021-01-08 11:00:00,51.02,51.23,50.99,51.23,867784.0,45.4797,45.6669,45.453,45.6669,867784.0
2021-01-08 11:30:00,51.22,51.28,51.08,51.22,927024.0,45.658,45.7115,45.5332,45.658,927024.0
2021-01-08 12:00:00,51.21,51.34,51.2,51.26,692675.0,45.6491,45.765,45.6402,45.6936,692675.0
2021-01-08 12:30:00,51.27,51.31,51.17,51.25,598012.0,45.7026,45.7382,45.6134,45.6847,598012.0
2021-01-08 13:00:00,51.25,51.42,51.14,51.26,672094.0,45.6847,45.8363,45.5867,45.6936,672094.0
2021-01-08 13:30:00,51.26,51.46,51.16,51.39,872917.0,45.6936,45.8719,45.6045,45.8095,872917.0
2021-01-08 14:00:00,51.38,51.59,51.36,51.51,818832.0,45.8006,45.9878,45.7828,45.9165,818832.0
2021-01-08 14:30:00,51.51,51.55,51.34,51.5,670680.0,45.9165,45.9522,45.765,45.9076,670680.0
2021-01-08 15:00:00,51.49,51.62,51.47,51.61,794219.0,45.8987,46.0146,45.8808,46.0056,794219.0
2021-01-08 15:30:00,51.61,51.66,51.49,51.55,3468344.0,46.0056,46.0502,45.8987,45.9522,3468344.0
2021-01-11 09:30:00,51.7,51.74,51.27,51.44,1143326.0,46.0859,46.1215,45.7026,45.8541,1143326.0
2021-01-11 10:00:00,51.44,51.48,51.15,51.3,858347.0,45.8541,45.8898,45.5956,45.7293,858347.0
2021-01-11 10:30:00,51.3,51.3,51.06,51.13,741215.0,45.7293,45.7293,45.5154,45.5778,741215.0
2021-01-11 11:00:00,51.13,51.14,50.8,50.89,759160.0,45.5778,45.5867,45.2836,45.3638,759160.0
2021-01-11 11:30:00,50.88,50.97,50.72,50.91,629471.0,45.3549,45.4351,45.2123,45.3816,629471.0
2021-01-11 12:00:00,50.92,51.0,50.81,50.99,764425.0,45.3906,45.4619,45.2925,45.453,764425.0
2021-01-11 12:30:00,51.0,51.17,50.99,51.13,772566.0,45.4619,45.6134,45.453,45.5778,772566.0
2021-01-11 13:00:00,51.13,51.19,51.11,51.14,635118.0,45.5778,45.6312,45.5599,45.5867,635118.0
2021-01-11 13:30:00,51.15,51.23,50.97,51.11,942119.0,45.5956,45.6669,45.4351,45.5599,942119.0
2021-01-11 14:00:00,51.1,51.35,51.08,51.31,1029704.0,45.551,45.7739,45.5332,45.7382,1029704.0
2021-01-11 14:30:00,51.31,51.5,51.29,51.49,669226.0,45.7382,45.9076,45.7204,45.8987,669226.0
2021-01-11 15:00:00,51.5,51.53,51.39,51.41,1043259.0,45.9076,45.9343,45.8095,45.8274,1043259.0
2021-01-11 15:30:00,51.41,51.62,51.4,51.53,2984523.0,45.8274,46.0146,45.8184,45.9343,2984523.0
2021-01-12 09:30:00,51.29,51.55,51.05,51.06,989650.0,45.7204,45.9522,45.5064,45.5154,989650.0
2021-01-12 10:00:00,51.06,51.2,50.8,50.8,1016990.0,45.5154,45.6402,45.2836,45.2836,1016990.0
2021-01-12 10:30:00,50.8,50.95,50.68,50.9,1398606.0,45.2836,45.4173,45.1766,45.3727,1398606.0
2021-01-12 11:00:00,50.9,50.9,50.54,50.57,882175.0,45.3727,45.3727,45.0518,45.0786,882175.0
2021-01-12 11:30:00,50.57,50.58,50.23,50.27,746659.0,45.0786,45.0875,44.7755,44.8111,746659.0
2021-01-12 12:00:00,50.27,50.28,49.82,49.93,1015134.0,44.8111,44.8201,44.41,44.5081,1015134.0
2021-01-12 12:30:00,49.93,49.94,49.63,49.68,1084246.0,44.5081,44.517,44.2406,44.2852,1084246.0
2021-01-12 13:00:00,49.68,49.88,49.61,49.87,932233.0,44.2852,44.4635,44.2228,44.4546,932233.0
2021-01-12 13:30:00,49.87,49.98,49.75,49.8,684321.0,44.4546,44.5526,44.3476,44.3922,684321.0
2021-01-12 14:00:00,49.8,49.94,49.76,49.76,630205.0,44.3922,44.517,44.3565,44.3565,630205.0
2021-01-12 14:30:00,49.77,49.87,49.65,49.71,602327.0,44.3654,44.4546,44.2585,44.312,602327.0
2021-01-12 15:00:00,49.71,49.82,49.7,49.77,836805.0,44.312,44.41,44.303,44.3654,836805.0
2021-01-12 15:30:00,49.76,50.17,49.69,50.01,3992702.0,44.3565,44.722,44.2941,44.5794,3992702.0
2021-01-13 09:30:00,49.64,50.2,49.52,50.08,1378142.0,44.2496,44.7487,44.1426,44.6418,1378142.0
2021-01-13 10:00:00,50.08,50.18,49.96,50.05,611903.0,44.6418,44.7309,44.5348,44.615,611903.0
2021-01-13 10:30:00,50.05,50.15,50.0,50.08,540774.0,44.615,44.7042,44.5705,44.6418,540774.0
2021-01-13 11:00:00,50.07,50.15,49.95,50.05,620006.0,44.6329,44.7042,44.5259,44.615,620006.0
2021-01-13 11:30:00,50.04,50.06,49.91,49.97,585014.0,44.6061,44.624,44.4902,44.5437,585014.0
2021-01-13 12:00:00,49.97,50.06,49.87,50.04,444967.0,44.5437,44.624,44.4546,44.6061,444967.0
2021-01-13 12:30:00,50.04,50.11,49.91,49.91,477373.0,44.6061,44.6685,44.4902,44.4902,477373.0
2021-01-13 13:00:00,49.91,50.07,49.88,50.02,702263.0,44.4902,44.6329,44.4635,44.5883,702263.0
2021-01-13 13:30:00,50.01,50.06,49.92,50.03,581307.0,44.5794,44.624,44.4992,44.5972,581307.0
2021-01-13 14:00:00,50.02,50.23,49.97,50.15,546278.0,44.5883,44.7755,44.5437,44.7042,546278.0
2021-01-13 14:30:00,50.16,50.31,50.08,50.31,503610.0,44.7131,44.8468,44.6418,44.8468,503610.0
2021-01-13 15:00:00,50.3,50.36,50.19,50.29,535513.0,44.8379,44.8914,44.7398,44.829,535513.0
2021-01-13 15:30:00,50.29,50.38,50.15,50.15,2433984.0,44.829,44.9092,44.7042,44.7042,2433984.0
2021-01-14 09:30:00,50.16,50.24,49.8,50.05,1165538.0,44.7131,44.7844,44.3922,44.615,1165538.0
2021-01-14 10:00:00,50.05,50.05,49.75,49.82,614764.0,44.615,44.615,44.3476,44.41,614764.0
2021-01-14 10:30:00,49.82,49.97,49.59,49.94,1163628.0,44.41,44.5437,44.205,44.517,1163628.0
2021-01-14 11:00:00,49.94,50.01,49.84,49.92,691343.0,44.517,44.5794,44.4278,44.4992,691343.0
2021-01-14 11:30:00,49.92,50.0,49.86,50.0,473166.0,44.4992,44.5705,44.4457,44.5705,473166.0
2021-01-14 12:00:00,49.99,50.15,49.96,50.03,541851.0,44.5616,44.7042,44.5348,44.5972,541851.0
2021-01-14 12:30:00,50.03,50.2,49.97,50.16,617641.0,44.5972,44.7487,44.5437,44.7131,617641.0
2021-01-14 13:00:00,50.16,50.27,50.02,50.09,429424.0,44.7131,44.8111,44.5883,44.6507,429424.0
2021-01-14 13:30:00,50.09,50.17,50.05,50.07,388086.0,44.6507,44.722,44.615,44.6329,388086.0
2021-01-14 14:00:00,50.06,50.15,50.04,50.06,374336.0,44.624,44.7042,44.6061,44.624,374336.0
2021-01-14 14:30:00,50.05,50.12,50.01,50.1,544695.0,44.615,44.6774,44.5794,44.6596,544695.0
2021-01-14 15:00:00,50.11,50.16,49.88,49.91,846474.0,44.6685,44.7131,44.4635,44.4902,846474.0
2021-01-14 15:30:00,49.91,49.93,49.43,49.57,3935568.0,44.4902,44.5081,44.0624,44.1872,3935568.0
2021-01-15 09:30:00,49.21,49.26,48.66,48.89,3436930.0,43.8663,43.9108,43.376,43.581,3436930.0
2021-01-15 10:00:00,48.89,49.01,48.4,48.46,1655476.0,43.581,43.688,43.1442,43.1977,1655476.0
2021-01-15 10:30:00,48.46,48.58,48.25,48.3,1364052.0,43.1977,43.3047,43.0105,43.0551,1364052.0
2021-01-15 11:00:00,48.3,48.6,48.15,48.56,2153372.0,43.0551,43.3225,42.9214,43.2868,2153372.0
2021-01-15 11:30:00,48.56,48.71,48.44,48.55,1333719.0,43.2868,43.4205,43.1799,43.2779,1333719.0
2021-01-15 12:00:00,48.55,48.76,48.51,48.64,527203.0,43.2779,43.4651,43.2423,43.3582,527203.0
2021-01-15 12:30:00,48.64,48.8,48.62,48.77,642968.0,43.3582,43.5008,43.3403,43.474,642968.0
2021-01-15 13:00:00,48.77,48.95,48.67,48.9,538100.0,43.474,43.6345,43.3849,43.5899,538100.0
2021-01-15 13:30:00,48.89,48.91,48.78,48.85,560373.0,43.581,43.5988,43.4829,43.5453,560373.0
2021-01-15 14:00:00,48.86,48.98,48.78,48.96,442396.0,43.5543,43.6612,43.4829,43.6434,442396.0
2021-01-15 14:30:00,48.95,49.13,48.95,49.11,502604.0,43.6345,43.7949,43.6345,43.7771,502604.0
2021-01-15 15:00:00,49.11,49.24,49.02,49.15,714283.0,43.7771,43.893,43.6969,43.8128,714283.0
2021-01-15 15:30:00,49.15,49.16,48.59,48.68,3655943.0,43.8128,43.8217,43.3136,43.3938,3655943.0
2021-01-19 09:30:00,48.66,49.09,48.45,48.56,1819730.0,43.376,43.7593,43.1888,43.2868,1819730.0
2021-01-19 10:00:00,48.56,48.65,48.35,48.5,810670.0,43.2868,43.3671,43.0996,43.2334,810670.0
2021-01-19 10:30:00,48.49,48.6,48.32,48.59,702133.0,43.2244,43.3225,43.0729,43.3136,702133.0
2021-01-19 11:00:00,48.59,48.63,48.31,48.47,561532.0,43.3136,43.3492,43.064,43.2066,561532.0
2021-01-19 11:30:00,48.47,48.82,48.46,48.79,410960.0,43.2066,43.5186,43.1977,43.4919,410960.0
2021-01-19 12:00:00,48.8,48.92,48.76,48.8,500425.0,43.5008,43.6077,43.4651,43.5008,500425.0
2021-01-19 12:30:00,48.81,48.92,48.75,48.86,545698.0,43.5097,43.6077,43.4562,43.5543,545698.0
2021-01-19 13:00:00,48.87,48.89,48.76,48.82,336723.0,43.5632,43.581,43.4651,43.5186,336723.0
2021-01-19 13:30:00,48.82,48.96,48.8,48.89,368088.0,43.5186,43.6434,43.5008,43.581,368088.0
2021-01-19 14:00:00,48.89,48.9,48.69,48.74,468185.0,43.581,43.5899,43.4027,43.4473,468185.0
2021-01-19 14:30:00,48.74,48.79,48.64,48.72,672502.0,43.4473,43.4919,43.3582,43.4295,672502.0
2021-01-19 15:00:00,48.72,48.8,48.71,48.77,675635.0,43.4295,43.5008,43.4205,43.474,675635.0
2021-01-19 15:30:00,48.77,48.88,48.74,48.85,2536822.0,43.474,43.5721,43.4473,43.5453,2536822.0
2021-01-20 09:30:00,48.96,49.17,48.78,48.81,1213161.0,43.6434,43.8306,43.4829,43.5097,1213161.0
2021-01-20 10:00:00,48.81,49.11,48.8,48.89,893396.0,43.5097,43.7771,43.5008,43.581,893396.0
2021-01-20 10:30:00,48.9,49.0,48.85,48.95,1002502.0,43.5899,43.6791,43.5453,43.6345,1002502.0
2021-01-20 11:00:00,48.94,48.95,48.66,48.73,660598.0,43.6256,43.6345,43.376,43.4384,660598.0
2021-01-20 11:30:00,48.73,48.93,48.7,48.86,425836.0,43.4384,43.6167,43.4116,43.5543,425836.0
2021-01-20 12:00:00,48.87,48.96,48.83,48.84,754268.0,43.5632,43.6434,43.5275,43.5364,754268.0
2021-01-20 12:30:00,48.85,48.91,48.81,48.89,760235.0,43.5453,43.5988,43.5097,43.581,760235.0
2021-01-20 13:00:00,48.89,49.01,48.87,48.98,387579.0,43.581,43.688,43.5632,43.6612,387579.0
2021-01-20 13:30:00,48.98,49.11,48.94,49.04,328642.0,43.6612,43.7771,43.6256,43.7147,328642.0
2021-01-20 14:00:00,49.03,49.04,48.9,48.93,503124.0,43.7058,43.7147,43.5899,43.6167,503124.0
2021-01-20 14:30:00,48.92,49.03,48.87,48.94,568278.0,43.6077,43.7058,43.5632,43.6256,568278.0
2021-01-20 15:00:00,48.94,49.12,48.89,49.09,668599.0,43.6256,43.786,43.581,43.7593,668599.0
2021-01-20 15:30:00,49.09,49.12,48.86,48.88,2290448.0,43.7593,43.786,43.5543,43.5721,2290448.0
2021-01-21 09:30:00,48.57,48.75,48.24,48.74,1361382.0,43.2958,43.4562,43.0016,43.4473,1361382.0
2021-01-21 10:00:00,48.74,48.82,48.48,48.74,1098541.0,43.4473,43.5186,43.2155,43.4473,1098541.0
2021-01-21 10:30:00,48.75,48.95,48.71,48.91,722966.0,43.4562,43.6345,43.4205,43.5988,722966.0
2021-01-21 11:00:00,48.91,48.98,48.89,48.91,730077.0,43.5988,43.6612,43.581,43.5988,730077.0
2021-01-21 11:30:00,48.91,49.03,48.89,48.98,837871.0,43.5988,43.7058,43.581,43.6612,837871.0
2021-01-21 12:00:00,48.97,48.97,48.68,48.71,912187.0,43.6523,43.6523,43.3938,43.4205,912187.0
2021-01-21 12:30:00,48.71,48.92,48.68,48.91,387809.0,43.4205,43.6077,43.3938,43.5988,387809.0
2021-01-21 13:00:00,48.92,49.0,48.82,48.83,1068449.0,43.6077,43.6791,43.5186,43.5275,1068449.0
2021-01-21 13:30:00,48.83,48.97,48.79,48.94,892468.0,43.5275,43.6523,43.4919,43.6256,892468.0
2021-01-21 14:00:00,48.94,49.01,48.92,48.95,505170.0,43.6256,43.688,43.6077,43.6345,505170.0
2021-01-21 14:30:00,48.95,49.02,48.92,49.01,541219.0,43.6345,43.6969,43.6077,43.688,541219.0
2021-01-21 15:00:00,49.01,49.12,48.99,49.11,919778.0,43.688,43.786,43.6701,43.7771,919778.0
2021-01-21 15:30:00,49.11,49.27,49.06,49.12,3511213.0,43.7771,43.9197,43.7325,43.786,3511213.0
2021-01-22 09:30:00,48.84,48.93,48.26,48.42,1427046.0,43.5364,43.6167,43.0194,43.162,1427046.0
2021-01-22 10:00:00,48.41,48.78,48.38,48.63,1082383.0,43.1531,43.4829,43.1264,43.3492,1082383.0
2021-01-22 10:30:00,48.63,48.64,48.49,48.61,563376.0,43.3492,43.3582,43.2244,43.3314,563376.0
2021-01-22 11:00:00,48.6,48.74,48.57,48.59,715616.0,43.3225,43.4473,43.2958,43.3136,715616.0
2021-01-22 11:30:00,48.58,48.74,48.54,48.73,501920.0,43.3047,43.4473,43.269,43.4384,501920.0
2021-01-22 12:00:00,48.73,48.78,48.65,48.74,576756.0,43.4384,43.4829,43.3671,43.4473,576756.0
2021-01-22 12:30:00,48.75,48.91,48.74,48.82,473267.0,43.4562,43.5988,43.4473,43.5186,473267.0
2021-01-22 13:00:00,48.82,48.82,48.67,48.77,399569.0,43.5186,43.5186,43.3849,43.474,399569.0
2021-01-22 13:30:00,48.76,48.8,48.7,48.76,349639.0,43.4651,43.5008,43.4116,43.4651,349639.0
2021-01-22 14:00:00,48.75,48.82,48.71,48.74,270563.0,43.4562,43.5186,43.4205,43.4473,270563.0
2021-01-22 14:30:00,48.75,48.81,48.71,48.79,387473.0,43.4562,43.5097,43.4205,43.4919,387473.0
2021-01-22 15:00:00,48.79,48.87,48.75,48.86,424971.0,43.4919,43.5632,43.4562,43.5543,424971.0
2021-01-22 15:30:00,48.86,48.94,48.63,48.65,1379926.0,43.5543,43.6256,43.3492,43.3671,1379926.0
2021-01-25 09:30:00,48.49,49.07,48.49,48.94,1892048.0,43.2244,43.7415,43.2244,43.6256,1892048.0
2021-01-25 10:00:00,48.94,49.13,48.94,48.99,1302558.0,43.6256,43.7949,43.6256,43.6701,1302558.0
2021-01-25 10:30:00,49.0,49.1,48.7,48.73,1003163.0,43.6791,43.7682,43.4116,43.4384,1003163.0
2021-01-25 11:00:00,48.72,48.81,48.32,48.42,1089700.0,43.4295,43.5097,43.0729,43.162,1089700.0
2021-01-25 11:30:00,48.41,48.62,48.32,48.58,558243.0,43.1531,43.3403,43.0729,43.3047,558243.0
2021-01-25 12:00:00,48.59,48.74,48.54,48.63,541603.0,43.3136,43.4473,43.269,43.3492,541603.0
2021-01-25 12:30:00,48.62,48.81,48.56,48.76,474704.0,43.3403,43.5097,43.2868,43.4651,474704.0
2021-01-25 13:00:00,48.76,48.94,48.73,48.92,512188.0,43.4651,43.6256,43.4384,43.6077,512188.0
2021-01-25 13:30:00,48.93,48.96,48.79,48.87,473110.0,43.6167,43.6434,43.4919,43.5632,473110.0
2021-01-25 14:00:00,48.86,48.91,48.81,48.88,639553.0,43.5543,43.5988,43.5097,43.5721,639553.0
2021-01-25 14:30:00,48.89,48.93,48.75,48.87,673303.0,43.581,43.6167,43.4562,43.5632,673303.0
2021-01-25 15:00:00,48.86,48.96,48.77,48.82,689422.0,43.5543,43.6434,43.474,43.5186,689422.0
2021-01-25 15:30:00,48.81,49.01,48.78,48.97,2011938.0,43.5097,43.688,43.4829,43.6523,2011938.0
2021-01-26 09:30:00,49.17,49.57,48.88,49.36,1992141.0,43.8306,44.1872,43.5721,44.0,1992141.0
2021-01-26 10:00:00,49.37,49.56,49.28,49.34,1181938.0,44.0089,44.1782,43.9287,43.9821,1181938.0
2021-01-26 10:30:00,49.35,49.42,49.15,49.17,1056775.0,43.9911,44.0534,43.8128,43.8306,1056775.0
2021-01-26 11:00:00,49.17,49.42,49.07,49.28,1211133.0,43.8306,44.0534,43.7415,43.9287,1211133.0
2021-01-26 11:30:00,49.27,49.34,49.16,49.33,1028711.0,43.9197,43.9821,43.8217,43.9732,1028711.0
2021-01-26 12:00:00,49.33,49.49,49.31,49.46,531862.0,43.9732,44.1158,43.9554,44.0891,531862.0
2021-01-26 12:30:00,49.46,49.53,49.32,49.34,681980.0,44.0891,44.1515,43.9643,43.9821,681980.0
2021-01-26 13:00:00,49.35,49.47,49.32,49.4,564168.0,43.9911,44.098,43.9643,44.0356,564168.0
2021-01-26 13:30:00,49.41,49.57,49.4,49.57,525464.0,44.0445,44.1872,44.0356,44.1872,525464.0
2021-01-26 14:00:00,49.57,49.74,49.56,49.72,959239.0,44.1872,44.3387,44.1782,44.3209,959239.0
2021-01-26 14:30:00,49.72,49.82,49.65,49.76,751049.0,44.3209,44.41,44.2585,44.3565,751049.0
2021-01-26 15:00:00,49.76,49.98,49.71,49.96,927907.0,44.3565,44.5526,44.312,44.5348,927907.0
2021-01-26 15:30:00,49.96,50.21,49.87,50.1,5288136.0,44.5348,44.7577,44.4546,44.6596,5288136.0
2021-01-27 09:30:00,49.55,50.23,49.38,49.45,2065885.0,44.1693,44.7755,44.0178,44.0802,2065885.0
2021-01-27 10:00:00,49.44,49.85,49.32,49.62,1774715.0,44.0713,44.4368,43.9643,44.2317,1774715.0
2021-01-27 10:30:00,49.63,49.92,49.33,49.83,1160448.0,44.2406,44.4992,43.9732,44.4189,1160448.0
2021-01-27 11:00:00,49.82,49.89,49.62,49.79,1107244.0,44.41,44.4724,44.2317,44.3833,1107244.0
2021-01-27 11:30:00,49.79,49.81,49.11,49.13,1304120.0,44.3833,44.4011,43.7771,43.7949,1304120.0
2021-01-27 12:00:00,49.14,49.54,49.11,49.44,1206512.0,43.8039,44.1604,43.7771,44.0713,1206512.0
2021-01-27 12:30:00,49.43,49.48,49.24,49.37,648344.0,44.0624,44.1069,43.893,44.0089,648344.0
2021-01-27 13:00:00,49.37,49.4,49.18,49.3,426419.0,44.0089,44.0356,43.8395,43.9465,426419.0
2021-01-27 13:30:00,49.3,49.34,48.88,49.0,623314.0,43.9465,43.9821,43.5721,43.6791,623314.0
2021-01-27 14:00:00,48.98,49.1,48.67,48.69,658740.0,43.6612,43.7682,43.3849,43.4027,658740.0
2021-01-27 14:30:00,48.7,48.92,48.61,48.69,1098620.0,43.4116,43.6077,43.3314,43.4027,1098620.0
2021-01-27 15:00:00,48.69,48.82,48.61,48.68,1489652.0,43.4027,43.5186,43.3314,43.3938,1489652.0
2021-01-27 15:30:00,48.68,48.75,48.32,48.51,5073633.0,43.3938,43.4562,43.0729,43.2423,5073633.0
2021-01-28 09:30:00,49.98,50.67,49.78,50.63,3184108.0,44.5526,45.1677,44.3744,45.1321,3184108.0
2021-01-28 10:00:00,50.66,51.43,50.16,50.96,2601677.0,45.1588,45.8452,44.7131,45.4262,2601677.0
2021-01-28 10:30:00,50.98,51.19,50.64,51.19,1475048.0,45.444,45.6312,45.141,45.6312,1475048.0
2021-01-28 11:00:00,51.19,51.49,51.09,51.4,1115113.0,45.6312,45.8987,45.5421,45.8184,1115113.0
2021-01-28 11:30:00,51.41,51.61,51.22,51.56,938225.0,45.8274,46.0056,45.658,45.9611,938225.0
2021-01-28 12:00:00,51.56,52.01,51.56,51.91,1080298.0,45.9611,46.3622,45.9611,46.2731,1080298.0
2021-01-28 12:30:00,51.91,52.2,51.84,51.97,1142155.0,46.2731,46.5316,46.2107,46.3265,1142155.0
2021-01-28 13:00:00,51.97,52.12,51.87,52.04,999103.0,46.3265,46.4603,46.2374,46.3889,999103.0
2021-01-28 13:30:00,52.05,52.29,52.03,52.08,872993.0,46.3979,46.6118,46.38,46.4246,872993.0
2021-01-28 14:00:00,52.08,52.25,51.99,52.14,966639.0,46.4246,46.5761,46.3444,46.4781,966639.0
2021-01-28 14:30:00,52.14,52.28,52.06,52.24,1140771.0,46.4781,46.6029,46.4068,46.5672,1140771.0
2021-01-28 15:00:00,52.23,52.24,51.77,51.88,1231341.0,46.5583,46.5672,46.1483,46.2463,1231341.0
2021-01-28 15:30:00,51.87,51.88,51.44,51.46,3145867.0,46.2374,46.2463,45.8541,45.8719,3145867.0
2021-01-29 09:30:00,50.37,51.07,49.79,50.71,2277455.0,44.9003,45.5243,44.3833,45.2034,2277455.0
2021-01-29 10:00:00,50.7,51.2,50.58,50.93,1564069.0,45.1945,45.6402,45.0875,45.3995,1564069.0
2021-01-29 10:30:00,50.94,51.02,50.36,50.62,990549.0,45.4084,45.4797,44.8914,45.1231,990549.0
2021-01-29 11:00:00,50.62,50.74,50.27,50.3,813006.0,45.1231,45.2301,44.8111,44.8379,813006.0
2021-01-29 11:30:00,50.3,50.61,50.3,50.53,1080873.0,44.8379,45.1142,44.8379,45.0429,1080873.0
2021-01-29 12:00:00,50.54,50.59,50.1,50.15,685853.0,45.0518,45.0964,44.6596,44.7042,685853.0
2021-01-29 12:30:00,50.15,50.23,49.95,49.96,871526.0,44.7042,44.7755,44.5259,44.5348,871526.0
2021-01-29 13:00:00,49.95,50.1,49.81,50.06,661219.0,44.5259,44.6596,44.4011,44.624,661219.0
2021-01-29 13:30:00,50.06,50.07,49.68,49.77,668076.0,44.624,44.6329,44.2852,44.3654,668076.0
2021-01-29 14:00:00,49.76,50.03,49.75,49.8,824816.0,44.3565,44.5972,44.3476,44.3922,824816.0
2021-01-29 14:30:00,49.8,49.83,49.61,49.61,832347.0,44.3922,44.4189,44.2228,44.2228,832347.0
2021-01-29 15:00:00,49.62,50.16,49.61,49.91,951989.0,44.2317,44.7131,44.2228,44.4902,951989.0
2021-01-29 15:30:00,49.91,49.97,49.49,49.56,3611851.0,44.4902,44.5437,44.1158,44.1782,3611851.0
2021-02-01 09:30:00,49.86,50.12,49.15,49.21,1361700.0,44.4457,44.6774,43.8128,43.8663,1361700.0
2021-02-01 10:00:00,49.21,49.7,49.1,49.57,687483.0,43.8663,44.303,43.7682,44.1872,687483.0
2021-02-01 10:30:00,49.57,49.82,49.56,49.63,663458.0,44.1872,44.41,44.1782,44.2406,663458.0
2021-02-01 11:00:00,49.62,50.22,49.6,50.2,689714.0,44.2317,44.7666,44.2139,44.7487,689714.0
2021-02-01 11:30:00,50.19,50.33,50.12,50.24,581787.0,44.7398,44.8646,44.6774,44.7844,581787.0
2021-02-01 12:00:00,50.25,50.36,50.08,50.15,488940.0,44.7933,44.8914,44.6418,44.7042,488940.0
2021-02-01 12:30:00,50.16,50.3,50.13,50.16,512048.0,44.7131,44.8379,44.6864,44.7131,512048.0
2021-02-01 13:00:00,50.16,50.21,49.85,49.86,1073862.0,44.7131,44.7577,44.4368,44.4457,1073862.0
2021-02-01 13:30:00,49.86,49.98,49.52,49.63,1978430.0,44.4457,44.5526,44.1426,44.2406,1978430.0
2021-02-01 14:00:00,49.63,49.82,49.49,49.79,1033421.0,44.2406,44.41,44.1158,44.3833,1033421.0
2021-02-01 14:30:00,49.79,49.94,49.77,49.88,470779.0,44.3833,44.517,44.3654,44.4635,470779.0
2021-02-01 15:00:00,49.88,50.06,49.87,50.03,571725.0,44.4635,44.624,44.4546,44.5972,571725.0
2021-02-01 15:30:00,50.02,50.28,49.99,50.15,2931096.0,44.5883,44.8201,44.5616,44.7042,2931096.0
2021-02-02 09:30:00,50.35,50.71,50.07,50.57,2079364.0,44.8825,45.2034,44.6329,45.0786,2079364.0
2021-02-02 10:00:00,50.57,51.08,50.53,50.94,1471111.0,45.0786,45.5332,45.0429,45.4084,1471111.0
2021-02-02 10:30:00,50.94,51.2,50.91,51.18,849349.0,45.4084,45.6402,45.3816,45.6223,849349.0
2021-02-02 11:00:00,51.17,51.41,51.15,51.32,861024.0,45.6134,45.8274,45.5956,45.7471,861024.0
2021-02-02 11:30:00,51.32,51.38,51.14,51.16,753350.0,45.7471,45.8006,45.5867,45.6045,753350.0
2021-02-02 12:00:00,51.16,51.34,51.14,51.19,907821.0,45.6045,45.765,45.5867,45.6312,907821.0
2021-02-02 12:30:00,51.2,51.29,51.17,51.23,411833.0,45.6402,45.7204,45.6134,45.6669,411833.0
2021-02-02 13:00:00,51.23,51.25,50.97,50.97,526280.0,45.6669,45.6847,45.4351,45.4351,526280.0
2021-02-02 13:30:00,50.98,51.31,50.96,51.3,612167.0,45.444,45.7382,45.4262,45.7293,612167.0
2021-02-02 14:00:00,51.3,51.4,51.26,51.3,674051.0,45.7293,45.8184,45.6936,45.7293,674051.0
2021-02-02 14:30:00,51.31,51.48,51.28,51.42,412489.0,45.7382,45.8898,45.7115,45.8363,412489.0
2021-02-02 15:00:00,51.41,51.42,51.21,51.33,794521.0,45.8274,45.8363,45.6491,45.756,794521.0
2021-02-02 15:30:00,51.33,51.37,51.17,51.18,2358009.0,45.756,45.7917,45.6134,45.6223,2358009.0
2021-02-03 09:30:00,51.25,51.53,50.89,50.95,1507873.0,45.6847,45.9343,45.3638,45.4173,1507873.0
2021-02-03 10:00:00,50.95,51.02,50.78,50.91,659228.0,45.4173,45.4797,45.2658,45.3816,659228.0
2021-02-03 10:30:00,50.91,51.01,50.77,50.87,822498.0,45.3816,45.4708,45.2569,45.346,822498.0
2021-02-03 11:00:00,50.88,50.93,50.78,50.84,528546.0,45.3549,45.3995,45.2658,45.3193,528546.0
2021-02-03 11:30:00,50.84,50.85,50.73,50.79,405759.0,45.3193,45.3282,45.2212,45.2747,405759.0
2021-02-03 12:00:00,50.79,50.88,50.75,50.8,436091.0,45.2747,45.3549,45.239,45.2836,436091.0
2021-02-03 12:30:00,50.79,50.85,50.71,50.78,307461.0,45.2747,45.3282,45.2034,45.2658,307461.0
2021-02-03 13:00:00,50.79,50.86,50.7,50.82,466764.0,45.2747,45.3371,45.1945,45.3014,466764.0
2021-02-03 13:30:00,50.82,50.82,50.66,50.7,1073402.0,45.3014,45.3014,45.1588,45.1945,1073402.0
2021-02-03 14:00:00,50.69,50.73,50.64,50.69,811313.0,45.1855,45.2212,45.141,45.1855,811313.0
2021-02-03 14:30:00,50.68,50.7,50.59,50.61,824041.0,45.1766,45.1945,45.0964,45.1142,824041.0
2021-02-03 15:00:00,50.61,50.7,50.48,50.52,1263188.0,45.1142,45.1945,44.9983,45.034,1263188.0
2021-02-03 15:30:00,50.52,50.64,50.42,50.43,2217833.0,45.034,45.141,44.9449,44.9538,2217833.0
2021-02-04 09:30:00,50.33,50.76,50.32,50.48,1369315.0,44.8646,45.2479,44.8557,44.9983,1369315.0
2021-02-04 10:00:00,50.49,50.65,50.3,50.35,928457.0,45.0073,45.1499,44.8379,44.8825,928457.0
2021-02-04 10:30:00,50.36,50.5,50.23,50.47,651981.0,44.8914,45.0162,44.7755,44.9894,651981.0
2021-02-04 11:00:00,50.47,50.73,50.46,50.68,792997.0,44.9894,45.2212,44.9805,45.1766,792997.0
2021-02-04 11:30:00,50.67,50.68,50.45,50.47,392654.0,45.1677,45.1766,44.9716,44.9894,392654.0
2021-02-04 12:00:00,50.47,50.81,50.46,50.76,457502.0,44.9894,45.2925,44.9805,45.2479,457502.0
2021-02-04 12:30:00,50.75,50.96,50.72,50.95,456960.0,45.239,45.4262,45.2123,45.4173,456960.0
2021-02-04 13:00:00,50.95,51.13,50.91,51.13,569789.0,45.4173,45.5778,45.3816,45.5778,569789.0
2021-02-04 13:30:00,51.13,51.27,51.1,51.2,874567.0,45.5778,45.7026,45.551,45.6402,874567.0
2021-02-04 14:00:00,51.2,51.28,51.12,51.18,612296.0,45.6402,45.7115,45.5688,45.6223,612296.0
2021-02-04 14:30:00,51.19,51.22,51.02,51.13,522329.0,45.6312,45.658,45.4797,45.5778,522329.0
2021-02-04 15:00:00,51.13,51.38,50.96,51.38,930448.0,45.5778,45.8006,45.4262,45.8006,930448.0
2021-02-04 15:30:00,51.38,51.5,51.21,51.46,2736702.0,45.8006,45.9076,45.6491,45.8719,2736702.0
2021-02-05 09:30:00,51.89,52.07,51.41,51.71,948694.0,46.2552,46.4157,45.8274,46.0948,948694.0
2021-02-05 10:00:00,51.71,51.8,51.4,51.53,610279.0,46.0948,46.175,45.8184,45.9343,610279.0
2021-02-05 10:30:00,51.53,51.62,51.39,51.5,813993.0,45.9343,46.0146,45.8095,45.9076,813993.0
2021-02-05 11:00:00,51.5,51.59,51.09,51.13,469769.0,45.9076,45.9878,45.5421,45.5778,469769.0
2021-02-05 11:30:00,51.14,51.22,51.0,51.12,526891.0,45.5867,45.658,45.4619,45.5688,526891.0
2021-02-05 12:00:00,51.12,51.23,51.1,51.16,278168.0,45.5688,45.6669,45.551,45.6045,278168.0
2021-02-05 12:30:00,51.16,51.3,51.11,51.29,279368.0,45.6045,45.7293,45.5599,45.7204,279368.0
2021-02-05 13:00:00,51.29,51.29,51.0,51.05,356303.0,45.7204,45.7204,45.4619,45.5064,356303.0
2021-02-05 13:30:00,51.05,51.09,50.96,51.01,432957.0,45.5064,45.5421,45.4262,45.4708,432957.0
2021-02-05 14:00:00,51.0,51.09,50.97,51.08,429595.0,45.4619,45.5421,45.4351,45.5332,429595.0
2021-02-05 14:30:00,51.08,51.14,50.93,51.02,400614.0,45.5332,45.5867,45.3995,45.4797,400614.0
2021-02-05 15:00:00,51.02,51.1,50.98,51.03,485253.0,45.4797,45.551,45.444,45.4886,485253.0
2021-02-05 15:30:00,51.04,51.15,51.0,51.12,1231314.0,45.4975,45.5956,45.4619,45.5688,1231314.0
2021-02-08 09:30:00,51.06,51.39,51.02,51.14,1019477.0,45.5154,45.8095,45.4797,45.5867,1019477.0
2021-02-08 10:00:00,51.13,51.45,51.11,51.41,664012.0,45.5778,45.863,45.5599,45.8274,664012.0
2021-02-08 10:30:00,51.41,51.59,51.25,51.32,607933.0,45.8274,45.9878,45.6847,45.7471,607933.0
2021-02-08 11:00:00,51.32,51.56,51.31,51.52,557711.0,45.7471,45.9611,45.7382,45.9254,557711.0
2021-02-08 11:30:00,51.52,51.75,51.35,51.73,714187.0,45.9254,46.1304,45.7739,46.1126,714187.0
2021-02-08 12:00:00,51.73,51.9,51.73,51.83,619316.0,46.1126,46.2641,46.1126,46.2017,619316.0
2021-02-08 12:30:00,51.83,52.08,51.77,51.96,1227310.0,46.2017,46.4246,46.1483,46.3176,1227310.0
2021-02-08 13:00:00,51.97,52.01,51.9,51.98,503461.0,46.3265,46.3622,46.2641,46.3355,503461.0
2021-02-08 13:30:00,51.98,52.04,51.65,51.69,575064.0,46.3355,46.3889,46.0413,46.0769,575064.0
2021-02-08 14:00:00,51.69,51.79,51.67,51.68,347356.0,46.0769,46.1661,46.0591,46.068,347356.0
2021-02-08 14:30:00,51.69,51.87,51.65,51.86,360923.0,46.0769,46.2374,46.0413,46.2285,360923.0
2021-02-08 15:00:00,51.87,51.92,51.74,51.79,486816.0,46.2374,46.282,46.1215,46.1661,486816.0
2021-02-08 15:30:00,51.79,51.93,51.74,51.87,2012588.0,46.1661,46.2909,46.1215,46.2374,2012588.0
2021-02-09 09:30:00,52.0,52.0,51.35,51.88,764414.0,46.3533,46.3533,45.7739,46.2463,764414.0
2021-02-09 10:00:00,51.89,52.19,51.88,52.19,631872.0,46.2552,46.5227,46.2463,46.5227,631872.0
2021-02-09 10:30:00,52.19,52.45,52.14,52.42,1057654.0,46.5227,46.7544,46.4781,46.7277,1057654.0
2021-02-09 11:00:00,52.42,52.47,52.24,52.3,1969724.0,46.7277,46.7722,46.5672,46.6207,1969724.0
2021-02-09 11:30:00,52.3,52.36,52.24,52.36,398382.0,46.6207,46.6742,46.5672,46.6742,398382.0
2021-02-09 12:00:00,52.36,52.47,52.31,52.38,307398.0,46.6742,46.7722,46.6296,46.692,307398.0
2021-02-09 12:30:00,52.39,52.45,52.35,52.4,292473.0,46.7009,46.7544,46.6653,46.7098,292473.0
2021-02-09 13:00:00,52.4,52.59,52.33,52.57,485918.0,46.7098,46.8792,46.6475,46.8614,485918.0
2021-02-09 13:30:00,52.56,52.63,52.55,52.62,362499.0,46.8525,46.9149,46.8436,46.906,362499.0
2021-02-09 14:00:00,52.62,52.73,52.61,52.71,454876.0,46.906,47.004,46.897,46.9862,454876.0
2021-02-09 14:30:00,52.7,52.74,52.63,52.68,341281.0,46.9773,47.0129,46.9149,46.9594,341281.0
2021-02-09 15:00:00,52.67,52.85,52.67,52.84,709582.0,46.9505,47.111,46.9505,47.1021,709582.0
2021-02-09 15:30:00,52.84,52.99,52.57,52.72,3180886.0,47.1021,47.2358,46.8614,46.9951,3180886.0
2021-02-10 09:30:00,52.98,53.06,52.29,52.59,1045674.0,47.2269,47.2982,46.6118,46.8792,1045674.0
2021-02-10 10:00:00,52.6,52.69,52.05,52.36,1584838.0,46.8881,46.9684,46.3979,46.6742,1584838.0
2021-02-10 10:30:00,52.38,52.53,52.2,52.45,1210828.0,46.692,46.8257,46.5316,46.7544,1210828.0
2021-02-10 11:00:00,52.45,52.46,52.07,52.14,674563.0,46.7544,46.7633,46.4157,46.4781,674563.0
2021-02-10 11:30:00,52.15,52.31,52.13,52.24,520066.0,46.487,46.6296,46.4692,46.5672,520066.0
2021-02-10 12:00:00,52.24,52.24,52.04,52.08,697661.0,46.5672,46.5672,46.3889,46.4246,697661.0
2021-02-10 12:30:00,52.08,52.3,52.07,52.25,422228.0,46.4246,46.6207,46.4157,46.5761,422228.0
2021-02-10 13:00:00,52.24,52.36,52.23,52.25,482574.0,46.5672,46.6742,46.5583,46.5761,482574.0
2021-02-10 13:30:00,52.26,52.32,52.17,52.25,611934.0,46.5851,46.6385,46.5048,46.5761,611934.0
2021-02-10 14:00:00,52.26,52.44,52.21,52.44,463212.0,46.5851,46.7455,46.5405,46.7455,463212.0
2021-02-10 14:30:00,52.44,52.62,52.44,52.62,530593.0,46.7455,46.906,46.7455,46.906,530593.0
2021-02-10 15:00:00,52.62,52.77,52.59,52.75,753601.0,46.906,47.0397,46.8792,47.0218,753601.0
2021-02-10 15:30:00,52.74,52.79,52.58,52.76,2498972.0,47.0129,47.0575,46.8703,47.0308,2498972.0
2021-02-11 09:30:00,52.92,52.94,52.63,52.78,852692.0,47.1734,47.1912,46.9149,47.0486,852692.0
2021-02-11 10:00:00,52.77,52.96,52.75,52.82,520955.0,47.0397,47.209,47.0218,47.0842,520955.0
2021-02-11 10:30:00,52.82,52.84,52.57,52.58,527043.0,47.0842,47.1021,46.8614,46.8703,527043.0
2021-02-11 11:00:00,52.59,52.64,52.51,52.6,305886.0,46.8792,46.9238,46.8079,46.8881,305886.0
2021-02-11 11:30:00,52.6,52.82,52.6,52.71,322129.0,46.8881,47.0842,46.8881,46.9862,322129.0
2021-02-11 12:00:00,52.72,52.9,52.71,52.74,553496.0,46.9951,47.1556,46.9862,47.0129,553496.0
2021-02-11 12:30:00,52.75,52.83,52.62,52.78,554565.0,47.0218,47.0932,46.906,47.0486,554565.0
2021-02-11 13:00:00,52.78,52.8,52.63,52.73,297211.0,47.0486,47.0664,46.9149,47.004,297211.0
2021-02-11 13:30:00,52.73,52.83,52.63,52.63,324487.0,47.004,47.0932,46.9149,46.9149,324487.0
2021-02-11 14:00:00,52.64,52.72,52.61,52.69,378557.0,46.9238,46.9951,46.897,46.9684,378557.0
2021-02-11 14:30:00,52.68,52.85,52.64,52.83,324131.0,46.9594,47.111,46.9238,47.0932,324131.0
2021-02-11 15:00:00,52.82,53.01,52.79,53.01,633785.0,47.0842,47.2536,47.0575,47.2536,633785.0
2021-02-11 15:30:00,53.01,53.31,52.98,53.24,2421311.0,47.2536,47.521,47.2269,47.4586,2421311.0
2021-02-12 09:30:00,53.32,53.57,53.24,53.54,1009401.0,47.5299,47.7528,47.4586,47.7261,1009401.0
2021-02-12 10:00:00,53.54,53.54,53.33,53.45,502630.0,47.7261,47.7261,47.5389,47.6458,502630.0
2021-02-12 10:30:00,53.45,53.6,53.21,53.25,487741.0,47.6458,47.7795,47.4319,47.4675,487741.0
2021-02-12 11:00:00,53.28,53.28,53.07,53.08,455623.0,47.4943,47.4943,47.3071,47.316,455623.0
2021-02-12 11:30:00,53.1,53.26,53.01,53.21,615957.0,47.3338,47.4765,47.2536,47.4319,615957.0
2021-02-12 12:00:00,53.21,53.33,53.16,53.16,250204.0,47.4319,47.5389,47.3873,47.3873,250204.0
2021-02-12 12:30:00,53.17,53.27,53.11,53.2,254488.0,47.3962,47.4854,47.3427,47.423,254488.0
2021-02-12 13:00:00,53.19,53.22,52.95,53.1,490282.0,47.4141,47.4408,47.2001,47.3338,490282.0
2021-02-12 13:30:00,53.09,53.15,52.96,53.01,241805.0,47.3249,47.3784,47.209,47.2536,241805.0
2021-02-12 14:00:00,53.01,53.06,52.94,52.98,238913.0,47.2536,47.2982,47.1912,47.2269,238913.0
2021-02-12 14:30:00,52.98,53.14,52.97,53.11,203485.0,47.2269,47.3695,47.218,47.3427,203485.0
2021-02-12 15:00:00,53.11,53.23,53.08,53.21,313019.0,47.3427,47.4497,47.316,47.4319,313019.0
2021-02-12 15:30:00,53.22,53.38,53.19,53.22,1508024.0,47.4408,47.5834,47.4141,47.4408,1508024.0
2021-02-16 09:30:00,53.03,53.18,52.68,52.78,899453.0,47.2714,47.4051,46.9594,47.0486,899453.0
2021-02-16 10:00:00,52.77,52.83,52.53,52.66,986850.0,47.0397,47.0932,46.8257,46.9416,986850.0
2021-02-16 10:30:00,52.67,52.98,52.66,52.95,829314.0,46.9505,47.2269,46.9416,47.2001,829314.0
2021-02-16 11:00:00,52.95,53.04,52.91,52.99,514208.0,47.2001,47.2804,47.1645,47.2358,514208.0
2021-02-16 11:30:00,52.98,53.06,52.89,52.95,357257.0,47.2269,47.2982,47.1466,47.2001,357257.0
2021-02-16 12:00:00,52.94,53.23,52.91,53.16,476498.0,47.1912,47.4497,47.1645,47.3873,476498.0
2021-02-16 12:30:00,53.17,53.19,53.0,53.02,338403.0,47.3962,47.4141,47.2447,47.2625,338403.0
2021-02-16 13:00:00,53.01,53.01,52.79,52.88,323821.0,47.2536,47.2536,47.0575,47.1377,323821.0
2021-02-16 13:30:00,52.87,53.0,52.87,52.91,366282.0,47.1288,47.2447,47.1288,47.1645,366282.0
2021-02-16 14:00:00,52.91,53.03,52.81,53.01,457664.0,47.1645,47.2714,47.0753,47.2536,457664.0
2021-02-16 14:30:00,53.0,53.04,52.85,52.88,303970.0,47.2447,47.2804,47.111,47.1377,303970.0
2021-02-16 15:00:00,52.88,52.94,52.77,52.8,424300.0,47.1377,47.1912,47.0397,47.0664,424300.0
2021-02-16 15:30:00,52.8,52.93,52.68,52.83,1654478.0,47.0664,47.1823,46.9594,47.0932,1654478.0
2021-02-17 09:30:00,52.73,52.88,52.41,52.53,1160029.0,47.004,47.1377,46.7188,46.8257,1160029.0
2021-02-17 10:00:00,52.53,52.72,52.44,52.62,650460.0,46.8257,46.9951,46.7455,46.906,650460.0
2021-02-17 10:30:00,52.61,52.91,52.51,52.85,814777.0,46.897,47.1645,46.8079,47.111,814777.0
2021-02-17 11:00:00,52.85,52.88,52.57,52.72,493877.0,47.111,47.1377,46.8614,46.9951,493877.0
2021-02-17 11:30:00,52.72,52.91,52.61,52.87,475795.0,46.9951,47.1645,46.897,47.1288,475795.0
2021-02-17 12:00:00,52.87,53.04,52.85,53.04,404453.0,47.1288,47.2804,47.111,47.2804,404453.0
2021-02-17 12:30:00,53.05,53.06,52.88,52.89,245737.0,47.2893,47.2982,47.1377,47.1466,245737.0
2021-02-17 13:00:00,52.89,52.97,52.86,52.94,310988.0,47.1466,47.218,47.1199,47.1912,310988.0
2021-02-17 13:30:00,52.94,52.99,52.84,52.87,288160.0,47.1912,47.2358,47.1021,47.1288,288160.0
2021-02-17 14:00:00,52.87,53.02,52.86,52.96,320590.0,47.1288,47.2625,47.1199,47.209,320590.0
2021-02-17 14:30:00,52.97,53.22,52.94,53.2,523517.0,47.218,47.4408,47.1912,47.423,523517.0
2021-02-17 15:00:00,53.2,53.25,53.07,53.1,510365.0,47.423,47.4675,47.3071,47.3338,510365.0
2021-02-17 15:30:00,53.1,53.15,52.91,53.01,1306863.0,47.3338,47.3784,47.1645,47.2536,1306863.0
2021-02-18 09:30:00,52.73,52.87,52.32,52.61,1082980.0,47.004,47.1288,46.6385,46.897,1082980.0
2021-02-18 10:00:00,52.6,52.61,52.26,52.51,563180.0,46.8881,46.897,46.5851,46.8079,563180.0
2021-02-18 10:30:00,52.52,52.77,52.46,52.62,591819.0,46.8168,47.0397,46.7633,46.906,591819.0
2021-02-18 11:00:00,52.62,52.74,52.51,52.69,593692.0,46.906,47.0129,46.8079,46.9684,593692.0
2021-02-18 11:30:00,52.68,52.76,52.51,52.55,592743.0,46.9594,47.0308,46.8079,46.8436,592743.0
2021-02-18 12:00:00,52.54,52.56,52.39,52.53,596246.0,46.8346,46.8525,46.7009,46.8257,596246.0
2021-02-18 12:30:00,52.53,52.61,52.47,52.59,242770.0,46.8257,46.897,46.7722,46.8792,242770.0
2021-02-18 13:00:00,52.59,52.76,52.54,52.72,407587.0,46.8792,47.0308,46.8346,46.9951,407587.0
2021-02-18 13:30:00,52.72,52.77,52.62,52.66,315037.0,46.9951,47.0397,46.906,46.9416,315037.0
2021-02-18 14:00:00,52.67,52.78,52.61,52.67,686668.0,46.9505,47.0486,46.897,46.9505,686668.0
2021-02-18 14:30:00,52.66,52.68,52.52,52.61,538431.0,46.9416,46.9594,46.8168,46.897,538431.0
2021-02-18 15:00:00,52.62,52.71,52.52,52.62,628091.0,46.906,46.9862,46.8168,46.906,628091.0
2021-02-18 15:30:00,52.62,52.76,52.48,52.56,2030636.0,46.906,47.0308,46.7812,46.8525,2030636.0
2021-02-19 09:30:00,52.46,52.6,51.99,52.26,1883172.0,46.7633,46.8881,46.3444,46.5851,1883172.0
2021-02-19 10:00:00,52.27,52.29,51.96,52.01,836983.0,46.594,46.6118,46.3176,46.3622,836983.0
2021-02-19 10:30:00,52.0,52.19,51.96,52.19,495433.0,46.3533,46.5227,46.3176,46.5227,495433.0
2021-02-19 11:00:00,52.19,52.4,52.12,52.4,445064.0,46.5227,46.7098,46.4603,46.7098,445064.0
2021-02-19 11:30:00,52.39,52.54,52.32,52.48,627341.0,46.7009,46.8346,46.6385,46.7812,627341.0
2021-02-19 12:00:00,52.49,52.49,52.11,52.19,595800.0,46.7901,46.7901,46.4513,46.5227,595800.0
2021-02-19 12:30:00,52.18,52.21,52.0,52.07,553271.0,46.5137,46.5405,46.3533,46.4157,553271.0
2021-02-19 13:00:00,52.07,52.08,51.84,51.88,532434.0,46.4157,46.4246,46.2107,46.2463,532434.0
2021-02-19 13:30:00,51.88,51.92,51.78,51.91,695684.0,46.2463,46.282,46.1572,46.2731,695684.0
2021-02-19 14:00:00,51.91,51.96,51.77,51.79,458603.0,46.2731,46.3176,46.1483,46.1661,458603.0
2021-02-19 14:30:00,51.8,51.92,51.79,51.92,294556.0,46.175,46.282,46.1661,46.282,294556.0
2021-02-19 15:00:00,51.92,52.11,51.88,52.1,604504.0,46.282,46.4513,46.2463,46.4424,604504.0
2021-02-19 15:30:00,52.1,52.21,51.97,52.09,1907770.0,46.4424,46.5405,46.3265,46.4335,1907770.0
2021-02-22 09:30:00,51.83,52.35,51.8,52.3,1056303.0,46.2017,46.6653,46.175,46.6207,1056303.0
2021-02-22 10:00:00,52.3,52.38,51.94,52.2,720040.0,46.6207,46.692,46.2998,46.5316,720040.0
2021-02-22 10:30:00,52.2,52.42,52.15,52.4,491147.0,46.5316,46.7277,46.487,46.7098,491147.0
2021-02-22 11:00:00,52.4,52.56,52.34,52.5,519429.0,46.7098,46.8525,46.6564,46.799,519429.0
2021-02-22 11:30:00,52.5,52.63,52.34,52.43,454774.0,46.799,46.9149,46.6564,46.7366,454774.0
2021-02-22 12:00:00,52.43,52.48,52.28,52.46,428588.0,46.7366,46.7812,46.6029,46.7633,428588.0
2021-02-22 12:30:00,52.46,52.58,52.45,52.5,331823.0,46.7633,46.8703,46.7544,46.799,331823.0
2021-02-22 13:00:00,52.5,52.62,52.44,52.6,310912.0,46.799,46.906,46.7455,46.8881,310912.0
2021-02-22 13:30:00,52.6,52.63,52.51,52.58,302165.0,46.8881,46.9149,46.8079,46.8703,302165.0
2021-02-22 14:00:00,52.57,52.64,52.51,52.63,356364.0,46.8614,46.9238,46.8079,46.9149,356364.0
2021-02-22 14:30:00,52.62,52.83,52.6,52.77,571546.0,46.906,47.0932,46.8881,47.0397,571546.0
2021-02-22 15:00:00,52.77,52.86,52.64,52.66,1003461.0,47.0397,47.1199,46.9238,46.9416,1003461.0
2021-02-22 15:30:00,52.66,52.79,52.37,52.5,2491173.0,46.9416,47.0575,46.6831,46.799,2491173.0
2021-02-23 09:30:00,52.78,53.39,52.41,52.48,2246381.0,47.0486,47.5923,46.7188,46.7812,2246381.0
2021-02-23 10:00:00,52.48,52.6,52.15,52.29,1752620.0,46.7812,46.8881,46.487,46.6118,1752620.0
2021-02-23 10:30:00,52.29,52.45,52.12,52.29,1113704.0,46.6118,46.7544,46.4603,46.6118,1113704.0
2021-02-23 11:00:00,52.29,52.53,52.24,52.43,771236.0,46.6118,46.8257,46.5672,46.7366,771236.0
2021-02-23 11:30:00,52.43,52.58,52.27,52.28,574075.0,46.7366,46.8703,46.594,46.6029,574075.0
2021-02-23 12:00:00,52.27,52.34,52.08,52.33,519654.0,46.594,46.6564,46.4246,46.6475,519654.0
2021-02-23 12:30:00,52.33,52.37,52.11,52.25,837631.0,46.6475,46.6831,46.4513,46.5761,837631.0
2021-02-23 13:00:00,52.24,52.67,52.23,52.65,701044.0,46.5672,46.9505,46.5583,46.9327,701044.0
2021-02-23 13:30:00,52.65,52.74,52.49,52.66,647372.0,46.9327,47.0129,46.7901,46.9416,647372.0
2021-02-23 14:00:00,52.66,52.88,52.65,52.86,419068.0,46.9416,47.1377,46.9327,47.1199,419068.0
2021-02-23 14:30:00,52.86,53.09,52.76,53.02,764956.0,47.1199,47.3249,47.0308,47.2625,764956.0
2021-02-23 15:00:00,53.02,53.24,52.97,53.21,900454.0,47.2625,47.4586,47.218,47.4319,900454.0
2021-02-23 15:30:00,53.21,53.42,53.18,53.35,3442234.0,47.4319,47.6191,47.4051,47.5567,3442234.0
2021-02-24 09:30:00,52.59,53.07,52.57,52.9,2273424.0,46.8792,47.3071,46.8614,47.1556,2273424.0
2021-02-24 10:00:00,52.91,53.17,52.76,53.16,1233195.0,47.1645,47.3962,47.0308,47.3873,1233195.0
2021-02-24 10:30:00,53.16,53.53,53.04,53.51,1235945.0,47.3873,47.7171,47.2804,47.6993,1235945.0
2021-02-24 11:00:00,53.5,53.53,53.24,53.24,1019204.0,47.6904,47.7171,47.4586,47.4586,1019204.0
2021-02-24 11:30:00,53.25,53.42,53.18,53.38,498232.0,47.4675,47.6191,47.4051,47.5834,498232.0
2021-02-24 12:00:00,53.39,53.46,53.35,53.4,518444.0,47.5923,47.6547,47.5567,47.6013,518444.0
2021-02-24 12:30:00,53.4,53.42,53.24,53.26,689640.0,47.6013,47.6191,47.4586,47.4765,689640.0
2021-02-24 13:00:00,53.26,53.26,53.06,53.26,1031275.0,47.4765,47.4765,47.2982,47.4765,1031275.0
2021-02-24 13:30:00,53.26,53.35,53.22,53.3,436985.0,47.4765,47.5567,47.4408,47.5121,436985.0
2021-02-24 14:00:00,53.3,53.32,53.08,53.12,786016.0,47.5121,47.5299,47.316,47.3517,786016.0
2021-02-24 14:30:00,53.13,53.22,53.07,53.19,1054194.0,47.3606,47.4408,47.3071,47.4141,1054194.0
2021-02-24 15:00:00,53.19,53.27,53.11,53.26,698805.0,47.4141,47.4854,47.3427,47.4765,698805.0
2021-02-24 15:30:00,53.26,53.45,53.22,53.4,2337700.0,47.4765,47.6458,47.4408,47.6013,2337700.0
2021-02-25 09:30:00,53.04,53.41,52.96,53.08,1535578.0,47.2804,47.6102,47.209,47.316,1535578.0
2021-02-25 10:00:00,53.08,53.08,52.65,52.97,1429911.0,47.316,47.316,46.9327,47.218,1429911.0
2021-02-25 10:30:00,52.97,52.97,52.66,52.9,1151035.0,47.218,47.218,46.9416,47.1556,1151035.0
2021-02-25 11:00:00,52.9,53.18,52.85,52.94,847313.0,47.1556,47.4051,47.111,47.1912,847313.0
2021-02-25 11:30:00,52.92,52.96,52.63,52.75,1023620.0,47.1734,47.209,46.9149,47.0218,1023620.0
2021-02-25 12:00:00,52.74,52.82,52.49,52.55,940261.0,47.0129,47.0842,46.7901,46.8436,940261.0
2021-02-25 12:30:00,52.55,52.59,52.21,52.23,903684.0,46.8436,46.8792,46.5405,46.5583,903684.0
2021-02-25 13:00:00,52.23,52.58,51.95,52.51,1087000.0,46.5583,46.8703,46.3087,46.8079,1087000.0
2021-02-25 13:30:00,52.51,52.58,52.37,52.48,649106.0,46.8079,46.8703,46.6831,46.7812,649106.0
2021-02-25 14:00:00,52.48,52.9,52.42,52.9,589268.0,46.7812,47.1556,46.7277,47.1556,589268.0
2021-02-25 14:30:00,52.89,52.9,52.47,52.51,525774.0,47.1466,47.1556,46.7722,46.8079,525774.0
2021-02-25 15:00:00,52.49,52.57,52.19,52.23,813962.0,46.7901,46.8614,46.5227,46.5583,813962.0
2021-02-25 15:30:00,52.22,52.51,52.07,52.24,2628907.0,46.5494,46.8079,46.4157,46.5672,2628907.0
2021-02-26 09:30:00,52.36,52.65,51.89,52.54,1715099.0,46.6742,46.9327,46.2552,46.8346,1715099.0
2021-02-26 10:00:00,52.54,52.8,52.33,52.39,1515630.0,46.8346,47.0664,46.6475,46.7009,1515630.0
2021-02-26 10:30:00,52.38,53.16,52.38,53.06,1571598.0,46.692,47.3873,46.692,47.2982,1571598.0
2021-02-26 11:00:00,53.07,53.2,52.84,52.91,845757.0,47.3071,47.423,47.1021,47.1645,845757.0
2021-02-26 11:30:00,52.91,53.32,52.89,53.16,639345.0,47.1645,47.5299,47.1466,47.3873,639345.0
2021-02-26 12:00:00,53.16,53.46,53.05,53.33,690095.0,47.3873,47.6547,47.2893,47.5389,690095.0
2021-02-26 12:30:00,53.33,53.38,53.11,53.16,599159.0,47.5389,47.5834,47.3427,47.3873,599159.0
2021-02-26 13:00:00,53.16,53.31,53.01,53.28,410904.0,47.3873,47.521,47.2536,47.4943,410904.0
2021-02-26 13:30:00,53.28,53.38,53.02,53.15,925977.0,47.4943,47.5834,47.2625,47.3784,925977.0
2021-02-26 14:00:00,53.14,53.25,53.07,53.12,685181.0,47.3695,47.4675,47.3071,47.3517,685181.0
2021-02-26 14:30:00,53.11,53.34,53.08,53.28,789346.0,47.3427,47.5478,47.316,47.4943,789346.0
2021-02-26 15:00:00,53.3,53.42,53.09,53.11,836765.0,47.5121,47.6191,47.3249,47.3427,836765.0
2021-02-26 15:30:00,53.12,53.31,52.64,52.66,3326934.0,47.3517,47.521,46.9238,46.9416,3326934.0
2021-03-01 09:30:00,53.23,53.67,52.88,53.55,1506396.0,47.4497,47.8419,47.1377,47.735,1506396.0
2021-03-01 10:00:00,53.54,54.23,53.43,54.22,1432183.0,47.7261,48.3411,47.628,48.3322,1432183.0
2021-03-01 10:30:00,54.22,54.22,54.0,54.07,517846.0,48.3322,48.3322,48.1361,48.1985,517846.0
2021-03-01 11:00:00,54.07,54.09,53.89,53.95,577315.0,48.1985,48.2163,48.038,48.0915,577315.0
2021-03-01 11:30:00,53.96,54.1,53.9,54.08,456862.0,48.1004,48.2252,48.047,48.2074,456862.0
2021-03-01 12:00:00,54.08,54.2,54.03,54.18,432935.0,48.2074,48.3144,48.1628,48.2966,432935.0
2021-03-01 12:30:00,54.18,54.2,54.03,54.05,426408.0,48.2966,48.3144,48.1628,48.1807,426408.0
2021-03-01 13:00:00,54.05,54.17,54.01,54.15,318505.0,48.1807,48.2876,48.145,48.2698,318505.0
2021-03-01 13:30:00,54.16,54.4,54.15,54.27,647590.0,48.2787,48.4927,48.2698,48.3768,647590.0
2021-03-01 14:00:00,54.25,54.46,54.25,54.41,611849.0,48.359,48.5462,48.359,48.5016,611849.0
2021-03-01 14:30:00,54.41,54.71,54.4,54.6,1193810.0,48.5016,48.769,48.4927,48.6709,1193810.0
2021-03-01 15:00:00,54.6,54.62,54.44,54.48,577633.0,48.6709,48.6888,48.5283,48.564,577633.0
2021-03-01 15:30:00,54.48,54.51,54.33,54.46,2792626.0,48.564,48.5907,48.4303,48.5462,2792626.0
2021-03-02 09:30:00,54.31,54.78,54.19,54.69,1158116.0,48.4124,48.8314,48.3055,48.7512,1158116.0
2021-03-02 10:00:00,54.68,54.69,54.08,54.18,845939.0,48.7423,48.7512,48.2074,48.2966,845939.0
2021-03-02 10:30:00,54.17,54.51,54.16,54.44,699788.0,48.2876,48.5907,48.2787,48.5283,699788.0
2021-03-02 11:00:00,54.43,54.46,54.1,54.24,659070.0,48.5194,48.5462,48.2252,48.35,659070.0
2021-03-02 11:30:00,54.23,54.27,54.07,54.25,443561.0,48.3411,48.3768,48.1985,48.359,443561.0
2021-03-02 12:00:00,54.25,54.51,54.21,54.45,600454.0,48.359,48.5907,48.3233,48.5372,600454.0
2021-03-02 12:30:00,54.45,54.49,54.38,54.43,373308.0,48.5372,48.5729,48.4748,48.5194,373308.0
2021-03-02 13:00:00,54.43,54.62,54.42,54.52,342510.0,48.5194,48.6888,48.5105,48.5996,342510.0
2021-03-02 13:30:00,54.52,54.65,54.52,54.59,601121.0,48.5996,48.7155,48.5996,48.662,601121.0
2021-03-02 14:00:00,54.6,54.64,54.52,54.55,427231.0,48.6709,48.7066,48.5996,48.6264,427231.0
2021-03-02 14:30:00,54.55,54.67,54.41,54.62,371884.0,48.6264,48.7333,48.5016,48.6888,371884.0
2021-03-02 15:00:00,54.63,54.75,54.42,54.43,477811.0,48.6977,48.8047,48.5105,48.5194,477811.0
2021-03-02 15:30:00,54.42,54.5,54.21,54.24,2363934.0,48.5105,48.5818,48.3233,48.35,2363934.0
2021-03-03 09:30:00,53.97,54.7,53.8,54.31,2998966.0,48.1094,48.7601,47.9578,48.4124,2998966.0
2021-03-03 10:00:00,54.31,54.56,54.26,54.44,1196738.0,48.4124,48.6353,48.3679,48.5283,1196738.0
2021-03-03 10:30:00,54.44,54.69,54.22,54.63,1225127.0,48.5283,48.7512,48.3322,48.6977,1225127.0
2021-03-03 11:00:00,54.64,54.79,54.35,54.72,759571.0,48.7066,48.8403,48.4481,48.7779,759571.0
2021-03-03 11:30:00,54.72,54.8,54.57,54.66,782972.0,48.7779,48.8492,48.6442,48.7244,782972.0
2021-03-03 12:00:00,54.65,54.66,54.47,54.54,662052.0,48.7155,48.7244,48.5551,48.6175,662052.0
2021-03-03 12:30:00,54.53,54.58,54.37,54.44,550009.0,48.6086,48.6531,48.4659,48.5283,550009.0
2021-03-03 13:00:00,54.43,54.6,54.34,54.51,1215394.0,48.5194,48.6709,48.4392,48.5907,1215394.0
2021-03-03 13:30:00,54.5,54.5,53.96,54.05,1418621.0,48.5818,48.5818,48.1004,48.1807,1418621.0
2021-03-03 14:00:00,54.05,54.08,53.87,53.94,1367610.0,48.1807,48.2074,48.0202,48.0826,1367610.0
2021-03-03 14:30:00,53.93,54.15,53.8,54.12,953805.0,48.0737,48.2698,47.9578,48.2431,953805.0
2021-03-03 15:00:00,54.11,54.25,53.93,53.98,899904.0,48.2342,48.359,48.0737,48.1183,899904.0
2021-03-03 15:30:00,53.98,54.03,53.64,53.72,2840974.0,48.1183,48.1628,47.8152,47.8865,2840974.0
2021-03-04 09:30:00,53.82,54.52,53.78,54.46,2671639.0,47.9757,48.5996,47.94,48.5462,2671639.0
2021-03-04 10:00:00,54.47,54.53,53.92,54.22,2181126.0,48.5551,48.6086,48.0648,48.3322,2181126.0
2021-03-04 10:30:00,54.22,54.62,54.22,54.49,1364241.0,48.3322,48.6888,48.3322,48.5729,1364241.0
2021-03-04 11:00:00,54.49,54.94,54.49,54.89,1080374.0,48.5729,48.974,48.5729,48.9295,1080374.0
2021-03-04 11:30:00,54.89,55.25,54.74,54.86,2155897.0,48.9295,49.2504,48.7957,48.9027,2155897.0
2021-03-04 12:00:00,54.86,54.99,54.37,54.53,1429642.0,48.9027,49.0186,48.4659,48.6086,1429642.0
2021-03-04 12:30:00,54.53,54.56,54.12,54.23,1527063.0,48.6086,48.6353,48.2431,48.3411,1527063.0
2021-03-04 13:00:00,54.23,54.33,53.88,54.15,1341279.0,48.3411,48.4303,48.0291,48.2698,1341279.0
2021-03-04 13:30:00,54.16,54.18,53.6,53.65,1187851.0,48.2787,48.2966,47.7795,47.8241,1187851.0
2021-03-04 14:00:00,53.66,54.24,53.66,54.18,1146639.0,47.833,48.35,47.833,48.2966,1146639.0
2021-03-04 14:30:00,54.17,54.4,54.0,54.1,1107214.0,48.2876,48.4927,48.1361,48.2252,1107214.0
2021-03-04 15:00:00,54.1,54.14,53.7,53.97,1608401.0,48.2252,48.2609,47.8687,48.1094,1608401.0
2021-03-04 15:30:00,53.96,54.0,53.72,53.97,3499875.0,48.1004,48.1361,47.8865,48.1094,3499875.0
2021-03-05 09:30:00,54.67,54.77,53.92,54.22,1537665.0,48.7333,48.8225,48.0648,48.3322,1537665.0
2021-03-05 10:00:00,54.22,54.68,54.05,54.46,1685936.0,48.3322,48.7423,48.1807,48.5462,1685936.0
2021-03-05 10:30:00,54.46,54.63,54.29,54.29,1453087.0,48.5462,48.6977,48.3946,48.3946,1453087.0
2021-03-05 11:00:00,54.3,54.41,54.19,54.3,1149650.0,48.4035,48.5016,48.3055,48.4035,1149650.0
2021-03-05 11:30:00,54.29,54.52,54.14,54.49,1267233.0,48.3946,48.5996,48.2609,48.5729,1267233.0
2021-03-05 12:00:00,54.48,54.53,54.24,54.43,1029899.0,48.564,48.6086,48.35,48.5194,1029899.0
2021-03-05 12:30:00,54.43,54.63,54.25,54.62,746852.0,48.5194,48.6977,48.359,48.6888,746852.0
2021-03-05 13:00:00,54.63,54.99,54.56,54.76,1181887.0,48.6977,49.0186,48.6353,48.8136,1181887.0
2021-03-05 13:30:00,54.76,55.12,54.73,55.05,802615.0,48.8136,49.1345,48.7868,49.0721,802615.0
2021-03-05 14:00:00,55.06,55.16,54.84,55.09,717225.0,49.081,49.1701,48.8849,49.1077,717225.0
2021-03-05 14:30:00,55.09,55.25,54.98,55.22,789940.0,49.1077,49.2504,49.0097,49.2236,789940.0
2021-03-05 15:00:00,55.22,55.27,55.03,55.1,850253.0,49.2236,49.2682,49.0543,49.1167,850253.0
2021-03-05 15:30:00,55.1,55.24,55.02,55.04,3047087.0,49.1167,49.2415,49.0453,49.0632,3047087.0
2021-03-08 09:30:00,54.78,55.09,54.66,54.81,2267855.0,48.8314,49.1077,48.7244,48.8581,2267855.0
2021-03-08 10:00:00,54.81,55.03,54.79,54.98,1839838.0,48.8581,49.0543,48.8403,49.0097,1839838.0
2021-03-08 10:30:00,54.98,55.06,54.72,54.83,1569105.0,49.0097,49.081,48.7779,48.876,1569105.0
2021-03-08 11:00:00,54.84,55.06,54.78,55.0,1152058.0,48.8849,49.081,48.8314,49.0275,1152058.0
2021-03-08 11:30:00,55.0,55.01,54.81,54.84,888118.0,49.0275,49.0364,48.8581,48.8849,888118.0
2021-03-08 12:00:00,54.84,55.48,54.83,55.47,814209.0,48.8849,49.4554,48.876,49.4465,814209.0
2021-03-08 12:30:00,55.47,55.65,55.46,55.48,639640.0,49.4465,49.6069,49.4376,49.4554,639640.0
2021-03-08 13:00:00,55.49,55.82,55.43,55.77,641758.0,49.4643,49.7585,49.4108,49.7139,641758.0
2021-03-08 13:30:00,55.78,55.83,55.37,55.4,1445731.0,49.7228,49.7674,49.3573,49.3841,1445731.0
2021-03-08 14:00:00,55.4,55.75,55.34,55.73,584107.0,49.3841,49.6961,49.3306,49.6782,584107.0
2021-03-08 14:30:00,55.73,55.77,55.4,55.61,777493.0,49.6782,49.7139,49.3841,49.5713,777493.0
2021-03-08 15:00:00,55.59,55.65,55.41,55.59,1227085.0,49.5534,49.6069,49.393,49.5534,1227085.0
2021-03-08 15:30:00,55.59,55.81,55.42,55.48,3597254.0,49.5534,49.7496,49.4019,49.4554,3597254.0
2021-03-09 09:30:00,55.47,55.96,55.11,55.14,2678484.0,49.4465,49.8833,49.1256,49.1523,2678484.0
2021-03-09 10:00:00,55.14,55.55,55.14,55.44,1627361.0,49.1523,49.5178,49.1523,49.4197,1627361.0
2021-03-09 10:30:00,55.44,55.68,55.4,55.48,1212874.0,49.4197,49.6337,49.3841,49.4554,1212874.0
2021-03-09 11:00:00,55.47,55.72,55.44,55.61,741426.0,49.4465,49.6693,49.4197,49.5713,741426.0
2021-03-09 11:30:00,55.61,55.87,55.54,55.8,818481.0,49.5713,49.803,49.5089,49.7406,818481.0
2021-03-09 12:00:00,55.8,55.91,55.71,55.91,613228.0,49.7406,49.8387,49.6604,49.8387,613228.0
2021-03-09 12:30:00,55.91,55.93,55.8,55.86,843015.0,49.8387,49.8565,49.7406,49.7941,843015.0
2021-03-09 13:00:00,55.87,56.06,55.85,55.93,854398.0,49.803,49.9724,49.7852,49.8565,854398.0
2021-03-09 13:30:00,55.93,56.08,55.93,55.99,636293.0,49.8565,49.9902,49.8565,49.91,636293.0
2021-03-09 14:00:00,56.01,56.1,55.95,56.05,802667.0,49.9278,50.0081,49.8744,49.9635,802667.0
2021-03-09 14:30:00,56.06,56.12,55.93,55.95,799418.0,49.9724,50.0259,49.8565,49.8744,799418.0
2021-03-09 15:00:00,55.94,55.97,55.86,55.86,978593.0,49.8654,49.8922,49.7941,49.7941,978593.0
2021-03-09 15:30:00,55.86,55.91,55.52,55.57,3833713.0,49.7941,49.8387,49.491,49.5356,3833713.0
2021-03-10 09:30:00,56.14,56.28,55.77,56.28,1484640.0,50.0437,50.1685,49.7139,50.1685,1484640.0
2021-03-10 10:00:00,56.28,56.55,56.26,56.43,1255208.0,50.1685,50.4092,50.1507,50.3022,1255208.0
2021-03-10 10:30:00,56.42,56.81,56.23,56.75,1101260.0,50.2933,50.641,50.1239,50.5875,1101260.0
2021-03-10 11:00:00,56.75,57.1,56.72,57.04,1617767.0,50.5875,50.8995,50.5607,50.846,1617767.0
2021-03-10 11:30:00,57.05,57.28,56.93,57.23,1486303.0,50.8549,51.0599,50.7479,51.0154,1486303.0
2021-03-10 12:00:00,57.23,57.36,57.19,57.23,739687.0,51.0154,51.1312,50.9797,51.0154,739687.0
2021-03-10 12:30:00,57.23,57.59,57.19,57.57,940991.0,51.0154,51.3363,50.9797,51.3184,940991.0
2021-03-10 13:00:00,57.57,57.69,57.39,57.54,1436471.0,51.3184,51.4254,51.158,51.2917,1436471.0
2021-03-10 13:30:00,57.54,57.63,57.37,57.38,931038.0,51.2917,51.3719,51.1402,51.1491,931038.0
2021-03-10 14:00:00,57.38,57.42,57.27,57.39,782164.0,51.1491,51.1847,51.051,51.158,782164.0
2021-03-10 14:30:00,57.38,57.42,57.27,57.3,615592.0,51.1491,51.1847,51.051,51.0778,615592.0
2021-03-10 15:00:00,57.3,57.33,57.16,57.23,869594.0,51.0778,51.1045,50.953,51.0154,869594.0
2021-03-10 15:30:00,57.23,57.47,57.12,57.22,3711943.0,51.0154,51.2293,50.9173,51.0064,3711943.0
2021-03-11 09:30:00,56.82,57.22,56.61,57.0,1913448.0,50.6499,51.0064,50.4627,50.8103,1913448.0
2021-03-11 10:00:00,57.01,57.03,56.79,56.95,1353302.0,50.8192,50.8371,50.6231,50.7658,1353302.0
2021-03-11 10:30:00,56.95,57.1,56.88,57.09,1049198.0,50.7658,50.8995,50.7034,50.8906,1049198.0
2021-03-11 11:00:00,57.09,57.42,57.08,57.36,650201.0,50.8906,51.1847,50.8816,51.1312,650201.0
2021-03-11 11:30:00,57.36,57.59,57.3,57.57,648633.0,51.1312,51.3363,51.0778,51.3184,648633.0
2021-03-11 12:00:00,57.57,57.7,57.54,57.56,552667.0,51.3184,51.4343,51.2917,51.3095,552667.0
2021-03-11 12:30:00,57.56,57.59,57.41,57.49,494721.0,51.3095,51.3363,51.1758,51.2471,494721.0
2021-03-11 13:00:00,57.5,57.65,57.42,57.45,405880.0,51.256,51.3897,51.1847,51.2115,405880.0
2021-03-11 13:30:00,57.45,57.52,57.39,57.5,477707.0,51.2115,51.2739,51.158,51.256,477707.0
2021-03-11 14:00:00,57.5,57.62,57.49,57.53,501069.0,51.256,51.363,51.2471,51.2828,501069.0
2021-03-11 14:30:00,57.52,57.53,57.36,57.38,838242.0,51.2739,51.2828,51.1312,51.1491,838242.0
2021-03-11 15:00:00,57.38,57.44,57.21,57.25,723235.0,51.1491,51.2026,50.9975,51.0332,723235.0
2021-03-11 15:30:00,57.24,57.24,56.81,56.89,2619275.0,51.0243,51.0243,50.641,50.7123,2619275.0
2021-03-12 09:30:00,56.82,56.99,56.21,56.28,1991582.0,50.6499,50.8014,50.1061,50.1685,1991582.0
2021-03-12 10:00:00,56.27,56.92,56.22,56.9,1121537.0,50.1596,50.739,50.115,50.7212,1121537.0
2021-03-12 10:30:00,56.9,56.94,56.69,56.85,934020.0,50.7212,50.7568,50.534,50.6766,934020.0
2021-03-12 11:00:00,56.85,57.01,56.64,56.94,912977.0,50.6766,50.8192,50.4894,50.7568,912977.0
2021-03-12 11:30:00,56.94,57.09,56.91,57.07,600687.0,50.7568,50.8906,50.7301,50.8727,600687.0
2021-03-12 12:00:00,57.07,57.19,56.99,57.18,462008.0,50.8727,50.9797,50.8014,50.9708,462008.0
2021-03-12 12:30:00,57.18,57.27,57.01,57.03,554651.0,50.9708,51.051,50.8192,50.8371,554651.0
2021-03-12 13:00:00,57.02,57.2,56.97,57.2,371030.0,50.8282,50.9886,50.7836,50.9886,371030.0
2021-03-12 13:30:00,57.19,57.28,57.16,57.22,339816.0,50.9797,51.0599,50.953,51.0064,339816.0
2021-03-12 14:00:00,57.22,57.39,57.2,57.23,492714.0,51.0064,51.158,50.9886,51.0154,492714.0
2021-03-12 14:30:00,57.24,57.24,57.08,57.14,553875.0,51.0243,51.0243,50.8816,50.9351,553875.0
2021-03-12 15:00:00,57.15,57.17,57.02,57.11,709042.0,50.944,50.9619,50.8282,50.9084,709042.0
2021-03-12 15:30:00,57.11,57.25,56.92,57.09,2190238.0,50.9084,51.0332,50.739,50.8906,2190238.0
2021-03-15 09:30:00,57.0,57.25,56.63,56.76,1131672.0,50.8103,51.0332,50.4805,50.5964,1131672.0
2021-03-15 10:00:00,56.75,56.93,56.67,56.8,981738.0,50.5875,50.7479,50.5162,50.6321,981738.0
2021-03-15 10:30:00,56.8,56.81,56.61,56.72,530161.0,50.6321,50.641,50.4627,50.5607,530161.0
2021-03-15 11:00:00,56.72,56.73,56.52,56.59,565470.0,50.5607,50.5697,50.3825,50.4449,565470.0
2021-03-15 11:30:00,56.59,56.76,56.54,56.75,494498.0,50.4449,50.5964,50.4003,50.5875,494498.0
2021-03-15 12:00:00,56.74,56.79,56.69,56.79,476546.0,50.5786,50.6231,50.534,50.6231,476546.0
2021-03-15 12:30:00,56.79,57.05,56.77,57.04,675475.0,50.6231,50.8549,50.6053,50.846,675475.0
2021-03-15 13:00:00,57.05,57.21,56.94,57.17,991474.0,50.8549,50.9975,50.7568,50.9619,991474.0
2021-03-15 13:30:00,57.18,57.31,57.16,57.29,613657.0,50.9708,51.0867,50.953,51.0688,613657.0
2021-03-15 14:00:00,57.29,57.41,57.25,57.4,448499.0,51.0688,51.1758,51.0332,51.1669,448499.0
2021-03-15 14:30:00,57.4,57.4,57.27,57.38,447045.0,51.1669,51.1669,51.051,51.1491,447045.0
2021-03-15 15:00:00,57.38,57.42,57.16,57.2,744634.0,51.1491,51.1847,50.953,50.9886,744634.0
2021-03-15 15:30:00,57.2,57.59,57.19,57.54,1953319.0,50.9886,51.3363,50.9797,51.2917,1953319.0
2021-03-16 09:30:00,57.69,58.18,57.37,58.0,1365957.0,51.4254,51.8622,51.1402,51.7017,1365957.0
2021-03-16 10:00:00,58.0,58.59,57.96,58.3,1096658.0,51.7017,52.2277,51.6661,51.9692,1096658.0
2021-03-16 10:30:00,58.3,58.31,57.98,58.13,917749.0,51.9692,51.9781,51.6839,51.8176,917749.0
2021-03-16 11:00:00,58.11,58.14,57.96,58.04,703821.0,51.7998,51.8265,51.6661,51.7374,703821.0
2021-03-16 11:30:00,58.04,58.2,57.97,58.17,466526.0,51.7374,51.88,51.675,51.8533,466526.0
2021-03-16 12:00:00,58.18,58.38,58.15,58.25,718705.0,51.8622,52.0405,51.8355,51.9246,718705.0
2021-03-16 12:30:00,58.25,58.28,58.0,58.12,508260.0,51.9246,51.9513,51.7017,51.8087,508260.0
2021-03-16 13:00:00,58.13,58.24,58.0,58.02,400315.0,51.8176,51.9157,51.7017,51.7196,400315.0
2021-03-16 13:30:00,58.03,58.03,57.89,58.0,298754.0,51.7285,51.7285,51.6037,51.7017,298754.0
2021-03-16 14:00:00,58.0,58.01,57.83,57.84,480574.0,51.7017,51.7107,51.5502,51.5591,480574.0
2021-03-16 14:30:00,57.83,57.9,57.81,57.86,519030.0,51.5502,51.6126,51.5324,51.5769,519030.0
2021-03-16 15:00:00,57.86,57.9,57.72,57.79,1421812.0,51.5769,51.6126,51.4521,51.5145,1421812.0
2021-03-16 15:30:00,57.8,58.06,57.77,58.04,1813524.0,51.5235,51.7552,51.4967,51.7374,1813524.0
2021-03-17 09:30:00,57.4,57.88,57.1,57.11,1617737.0,51.1669,51.5948,50.8995,50.9084,1617737.0
2021-03-17 10:00:00,57.11,57.2,56.72,56.89,1091788.0,50.9084,50.9886,50.5607,50.7123,1091788.0
2021-03-17 10:30:00,56.89,57.14,56.82,56.9,1406002.0,50.7123,50.9351,50.6499,50.7212,1406002.0
2021-03-17 11:00:00,56.9,56.93,56.6,56.68,741764.0,50.7212,50.7479,50.4538,50.5251,741764.0
2021-03-17 11:30:00,56.68,56.95,56.65,56.9,785569.0,50.5251,50.7658,50.4983,50.7212,785569.0
2021-03-17 12:00:00,56.89,56.94,56.76,56.81,575423.0,50.7123,50.7568,50.5964,50.641,575423.0
2021-03-17 12:30:00,56.8,56.81,56.56,56.66,612120.0,50.6321,50.641,50.4181,50.5073,612120.0
2021-03-17 13:00:00,56.65,56.82,56.58,56.79,535696.0,50.4983,50.6499,50.4359,50.6231,535696.0
2021-03-17 13:30:00,56.8,56.87,56.73,56.78,435156.0,50.6321,50.6944,50.5697,50.6142,435156.0
2021-03-17 14:00:00,56.81,57.07,56.72,56.79,913416.0,50.641,50.8727,50.5607,50.6231,913416.0
2021-03-17 14:30:00,56.8,57.32,56.77,57.3,1109626.0,50.6321,51.0956,50.6053,51.0778,1109626.0
2021-03-17 15:00:00,57.31,57.45,57.26,57.44,867281.0,51.0867,51.2115,51.0421,51.2026,867281.0
2021-03-17 15:30:00,57.43,57.53,57.29,57.5,2566740.0,51.1936,51.2828,51.0688,51.256,2566740.0
2021-03-18 09:30:00,56.68,57.12,56.45,56.73,1376767.0,50.5251,50.9173,50.3201,50.5697,1376767.0
2021-03-18 10:00:00,56.73,56.78,56.32,56.32,1000772.0,50.5697,50.6142,50.2042,50.2042,1000772.0
2021-03-18 10:30:00,56.33,56.68,56.3,56.64,874959.0,50.2131,50.5251,50.1863,50.4894,874959.0
2021-03-18 11:00:00,56.65,56.7,56.49,56.62,609798.0,50.4983,50.5429,50.3557,50.4716,609798.0
2021-03-18 11:30:00,56.62,56.63,56.36,56.59,592642.0,50.4716,50.4805,50.2398,50.4449,592642.0
2021-03-18 12:00:00,56.59,56.78,56.58,56.59,1103096.0,50.4449,50.6142,50.4359,50.4449,1103096.0
2021-03-18 12:30:00,56.58,56.59,56.22,56.23,876909.0,50.4359,50.4449,50.115,50.1239,876909.0
2021-03-18 13:00:00,56.23,56.39,56.17,56.35,706227.0,50.1239,50.2666,50.0705,50.2309,706227.0
2021-03-18 13:30:00,56.35,56.36,56.26,56.3,529102.0,50.2309,50.2398,50.1507,50.1863,529102.0
2021-03-18 14:00:00,56.31,56.36,56.06,56.08,717922.0,50.1953,50.2398,49.9724,49.9902,717922.0
2021-03-18 14:30:00,56.08,56.1,55.84,55.97,954734.0,49.9902,50.0081,49.7763,49.8922,954734.0
2021-03-18 15:00:00,55.96,56.19,55.84,56.18,904739.0,49.8833,50.0883,49.7763,50.0794,904739.0
2021-03-18 15:30:00,56.18,56.23,55.8,55.86,3561935.0,50.0794,50.1239,49.7406,49.7941,3561935.0
2021-03-19 09:30:00,55.53,55.86,55.36,55.56,5050128.0,49.5,49.7941,49.3484,49.5267,5050128.0
2021-03-19 10:00:00,55.56,55.67,55.33,55.4,1278623.0,49.5267,49.6248,49.3217,49.3841,1278623.0
2021-03-19 10:30:00,55.4,55.56,55.3,55.43,1099958.0,49.3841,49.5267,49.2949,49.4108,1099958.0
2021-03-19 11:00:00,55.43,55.63,55.41,55.44,671213.0,49.4108,49.5891,49.393,49.4197,671213.0
2021-03-19 11:30:00,55.44,55.9,55.42,55.81,724134.0,49.4197,49.8298,49.4019,49.7496,724134.0
2021-03-19 12:00:00,55.82,55.98,55.69,55.93,807400.0,49.7585,49.9011,49.6426,49.8565,807400.0
2021-03-19 12:30:00,55.93,55.99,55.85,55.93,729131.0,49.8565,49.91,49.7852,49.8565,729131.0
2021-03-19 13:00:00,55.93,55.93,55.72,55.75,306475.0,49.8565,49.8565,49.6693,49.6961,306475.0
2021-03-19 13:30:00,55.76,55.82,55.71,55.8,409028.0,49.705,49.7585,49.6604,49.7406,409028.0
2021-03-19 14:00:00,55.8,55.86,55.65,55.76,536117.0,49.7406,49.7941,49.6069,49.705,536117.0
2021-03-19 14:30:00,55.76,55.95,55.75,55.95,426439.0,49.705,49.8744,49.6961,49.8744,426439.0
2021-03-19 15:00:00,55.95,55.97,55.82,55.86,577249.0,49.8744,49.8922,49.7585,49.7941,577249.0
2021-03-19 15:30:00,55.86,56.04,55.27,55.37,4075347.0,49.7941,49.9546,49.2682,49.3573,4075347.0
2021-03-22 09:30:00,55.7,56.41,55.25,56.37,1576096.0,49.6515,50.2844,49.2504,50.2487,1576096.0
2021-03-22 10:00:00,56.37,56.52,56.24,56.29,853377.0,50.2487,50.3825,50.1329,50.1774,853377.0
2021-03-22 10:30:00,56.29,56.35,56.16,56.19,634984.0,50.1774,50.2309,50.0615,50.0883,634984.0
2021-03-22 11:00:00,56.18,56.33,56.14,56.27,416380.0,50.0794,50.2131,50.0437,50.1596,416380.0
2021-03-22 11:30:00,56.27,56.29,55.96,56.01,821942.0,50.1596,50.1774,49.8833,49.9278,821942.0
2021-03-22 12:00:00,56.01,56.07,55.94,56.04,455165.0,49.9278,49.9813,49.8654,49.9546,455165.0
2021-03-22 12:30:00,56.04,56.14,55.95,56.13,462643.0,49.9546,50.0437,49.8744,50.0348,462643.0
2021-03-22 13:00:00,56.13,56.16,56.06,56.13,448247.0,50.0348,50.0615,49.9724,50.0348,448247.0
2021-03-22 13:30:00,56.13,56.19,55.99,56.0,332563.0,50.0348,50.0883,49.91,49.9189,332563.0
2021-03-22 14:00:00,56.01,56.06,56.0,56.06,315972.0,49.9278,49.9724,49.9189,49.9724,315972.0
2021-03-22 14:30:00,56.06,56.22,56.05,56.14,479872.0,49.9724,50.115,49.9635,50.0437,479872.0
2021-03-22 15:00:00,56.13,56.24,56.1,56.16,586257.0,50.0348,50.1329,50.0081,50.0615,586257.0
2021-03-22 15:30:00,56.16,56.45,56.12,56.38,2780698.0,50.0615,50.3201,50.0259,50.2577,2780698.0
2021-03-23 09:30:00,56.46,56.59,56.05,56.37,1264776.0,50.329,50.4449,49.9635,50.2487,1264776.0
2021-03-23 10:00:00,56.37,56.57,56.26,56.56,596163.0,50.2487,50.427,50.1507,50.4181,596163.0
2021-03-23 10:30:00,56.56,56.57,56.38,56.56,494888.0,50.4181,50.427,50.2577,50.4181,494888.0
2021-03-23 11:00:00,56.55,56.71,56.45,56.67,501760.0,50.4092,50.5518,50.3201,50.5162,501760.0
2021-03-23 11:30:00,56.66,56.7,56.51,56.62,591446.0,50.5073,50.5429,50.3735,50.4716,591446.0
2021-03-23 12:00:00,56.62,56.72,56.36,56.49,451902.0,50.4716,50.5607,50.2398,50.3557,451902.0
2021-03-23 12:30:00,56.49,56.5,56.32,56.46,544476.0,50.3557,50.3646,50.2042,50.329,544476.0
2021-03-23 13:00:00,56.46,56.66,56.45,56.63,507011.0,50.329,50.5073,50.3201,50.4805,507011.0
2021-03-23 13:30:00,56.63,56.64,56.38,56.4,349569.0,50.4805,50.4894,50.2577,50.2755,349569.0
2021-03-23 14:00:00,56.4,56.53,56.3,56.53,482373.0,50.2755,50.3914,50.1863,50.3914,482373.0
2021-03-23 14:30:00,56.53,56.58,56.37,56.42,525704.0,50.3914,50.4359,50.2487,50.2933,525704.0
2021-03-23 15:00:00,56.42,56.44,56.11,56.15,642637.0,50.2933,50.3111,50.017,50.0526,642637.0
2021-03-23 15:30:00,56.14,56.2,56.0,56.14,2215795.0,50.0437,50.0972,49.9189,50.0437,2215795.0
2021-03-24 09:30:00,56.18,56.37,55.87,56.04,1041263.0,50.0794,50.2487,49.803,49.9546,1041263.0
2021-03-24 10:00:00,56.03,56.33,55.95,56.3,792299.0,49.9457,50.2131,49.8744,50.1863,792299.0
2021-03-24 10:30:00,56.3,56.31,56.04,56.27,676302.0,50.1863,50.1953,49.9546,50.1596,676302.0
2021-03-24 11:00:00,56.27,56.47,56.19,56.21,597877.0,50.1596,50.3379,50.0883,50.1061,597877.0
2021-03-24 11:30:00,56.2,56.28,56.11,56.24,702210.0,50.0972,50.1685,50.017,50.1329,702210.0
2021-03-24 12:00:00,56.24,56.49,56.23,56.48,397564.0,50.1329,50.3557,50.1239,50.3468,397564.0
2021-03-24 12:30:00,56.48,56.49,56.4,56.43,359631.0,50.3468,50.3557,50.2755,50.3022,359631.0
2021-03-24 13:00:00,56.42,56.48,56.26,56.4,397452.0,50.2933,50.3468,50.1507,50.2755,397452.0
2021-03-24 13:30:00,56.39,56.47,56.27,56.45,407599.0,50.2666,50.3379,50.1596,50.3201,407599.0
2021-03-24 14:00:00,56.45,56.48,56.38,56.4,387597.0,50.3201,50.3468,50.2577,50.2755,387597.0
2021-03-24 14:30:00,56.39,56.51,56.35,56.47,558815.0,50.2666,50.3735,50.2309,50.3379,558815.0
2021-03-24 15:00:00,56.47,56.49,56.26,56.27,731581.0,50.3379,50.3557,50.1507,50.1596,731581.0
2021-03-24 15:30:00,56.27,56.29,55.86,55.93,2489714.0,50.1596,50.1774,49.7941,49.8565,2489714.0
2021-03-25 09:30:00,56.21,56.35,55.55,55.74,1340693.0,50.1061,50.2309,49.5178,49.6872,1340693.0
2021-03-25 10:00:00,55.73,55.74,55.43,55.69,891307.0,49.6782,49.6872,49.4108,49.6426,891307.0
2021-03-25 10:30:00,55.69,55.87,55.6,55.79,993268.0,49.6426,49.803,49.5624,49.7317,993268.0
2021-03-25 11:00:00,55.78,56.06,55.74,55.91,1101301.0,49.7228,49.9724,49.6872,49.8387,1101301.0
2021-03-25 11:30:00,55.9,55.97,55.65,55.83,795247.0,49.8298,49.8922,49.6069,49.7674,795247.0
2021-03-25 12:00:00,55.83,55.94,55.65,55.85,836510.0,49.7674,49.8654,49.6069,49.7852,836510.0
2021-03-25 12:30:00,55.85,56.14,55.85,56.09,544416.0,49.7852,50.0437,49.7852,49.9991,544416.0
2021-03-25 13:00:00,56.09,56.11,55.91,56.04,591734.0,49.9991,50.017,49.8387,49.9546,591734.0
2021-03-25 13:30:00,56.04,56.1,55.87,55.91,610995.0,49.9546,50.0081,49.803,49.8387,610995.0
2021-03-25 14:00:00,55.91,55.92,55.71,55.74,476900.0,49.8387,49.8476,49.6604,49.6872,476900.0
2021-03-25 14:30:00,55.75,56.15,55.73,56.12,625413.0,49.6961,50.0526,49.6782,50.0259,625413.0
2021-03-25 15:00:00,56.12,56.25,56.1,56.25,709753.0,50.0259,50.1418,50.0081,50.1418,709753.0
2021-03-25 15:30:00,56.25,56.5,56.24,56.3,2214827.0,50.1418,50.3646,50.1329,50.1863,2214827.0
2021-03-26 09:30:00,56.22,56.56,55.75,55.76,1096996.0,50.115,50.4181,49.6961,49.705,1096996.0
2021-03-26 10:00:00,55.75,56.01,55.68,55.83,726830.0,49.6961,49.9278,49.6337,49.7674,726830.0
2021-03-26 10:30:00,55.83,55.99,55.72,55.86,775547.0,49.7674,49.91,49.6693,49.7941,775547.0
2021-03-26 11:00:00,55.86,55.96,55.76,55.88,781430.0,49.7941,49.8833,49.705,49.812,781430.0
2021-03-26 11:30:00,55.88,56.15,55.79,56.08,588216.0,49.812,50.0526,49.7317,49.9902,588216.0
2021-03-26 12:00:00,56.08,56.13,55.8,55.9,523584.0,49.9902,50.0348,49.7406,49.8298,523584.0
2021-03-26 12:30:00,55.91,55.93,55.61,55.64,680164.0,49.8387,49.8565,49.5713,49.598,680164.0
2021-03-26 13:00:00,55.64,55.76,55.37,55.46,756027.0,49.598,49.705,49.3573,49.4376,756027.0
2021-03-26 13:30:00,55.46,55.53,54.77,54.86,1693220.0,49.4376,49.5,48.8225,48.9027,1693220.0
2021-03-26 14:00:00,54.87,54.87,54.11,54.2,3039593.0,48.9116,48.9116,48.2342,48.3144,3039593.0
2021-03-26 14:30:00,54.2,54.37,53.85,54.34,2502850.0,48.3144,48.4659,48.0024,48.4392,2502850.0
2021-03-26 15:00:00,54.35,54.83,54.14,54.81,1794307.0,48.4481,48.876,48.2609,48.8581,1794307.0
2021-03-26 15:30:00,54.81,55.28,54.74,55.18,3571131.0,48.8581,49.2771,48.7957,49.188,3571131.0
2021-03-29 09:30:00,55.03,55.38,54.49,54.49,1411390.0,49.0543,49.3662,48.5729,48.5729,1411390.0
2021-03-29 10:00:00,54.5,54.63,54.29,54.29,909970.0,48.5818,48.6977,48.3946,48.3946,909970.0
2021-03-29 10:30:00,54.3,54.43,54.17,54.25,1278712.0,48.4035,48.5194,48.2876,48.359,1278712.0
2021-03-29 11:00:00,54.25,54.67,54.17,54.66,707349.0,48.359,48.7333,48.2876,48.7244,707349.0
2021-03-29 11:30:00,54.66,54.94,54.65,54.85,1161142.0,48.7244,48.974,48.7155,48.8938,1161142.0
2021-03-29 12:00:00,54.84,54.87,54.6,54.8,1231030.0,48.8849,48.9116,48.6709,48.8492,1231030.0
2021-03-29 12:30:00,54.8,55.29,54.78,55.26,1266208.0,48.8492,49.286,48.8314,49.2593,1266208.0
2021-03-29 13:00:00,55.25,55.35,55.18,55.21,582499.0,49.2504,49.3395,49.188,49.2147,582499.0
2021-03-29 13:30:00,55.21,55.29,55.1,55.15,513656.0,49.2147,49.286,49.1167,49.1612,513656.0
2021-03-29 14:00:00,55.15,55.38,55.13,55.37,582235.0,49.1612,49.3662,49.1434,49.3573,582235.0
2021-03-29 14:30:00,55.36,55.44,55.21,55.25,735816.0,49.3484,49.4197,49.2147,49.2504,735816.0
2021-03-29 15:00:00,55.25,55.62,55.25,55.45,993476.0,49.2504,49.5802,49.2504,49.4286,993476.0
2021-03-29 15:30:00,55.45,55.45,55.09,55.19,1949333.0,49.4286,49.4286,49.1077,49.1969,1949333.0
2021-03-30 09:30:00,55.39,55.52,54.99,55.11,902613.0,49.3752,49.491,49.0186,49.1256,902613.0
2021-03-30 10:00:00,55.11,55.11,54.56,54.84,839198.0,49.1256,49.1256,48.6353,48.8849,839198.0
2021-03-30 10:30:00,54.84,54.92,54.63,54.69,666296.0,48.8849,48.9562,48.6977,48.7512,666296.0
2021-03-30 11:00:00,54.69,54.82,54.58,54.65,627893.0,48.7512,48.8671,48.6531,48.7155,627893.0
2021-03-30 11:30:00,54.66,54.93,54.63,54.68,388888.0,48.7244,48.9651,48.6977,48.7423,388888.0
2021-03-30 12:00:00,54.68,54.82,54.64,54.77,354164.0,48.7423,48.8671,48.7066,48.8225,354164.0
2021-03-30 12:30:00,54.78,54.9,54.75,54.88,274065.0,48.8314,48.9384,48.8047,48.9205,274065.0
2021-03-30 13:00:00,54.87,54.94,54.8,54.87,351440.0,48.9116,48.974,48.8492,48.9116,351440.0
2021-03-30 13:30:00,54.86,55.0,54.8,54.88,400029.0,48.9027,49.0275,48.8492,48.9205,400029.0
2021-03-30 14:00:00,54.87,54.99,54.82,54.95,342999.0,48.9116,49.0186,48.8671,48.9829,342999.0
2021-03-30 14:30:00,54.95,55.07,54.88,55.05,365576.0,48.9829,49.0899,48.9205,49.0721,365576.0
2021-03-30 15:00:00,55.05,55.14,54.94,54.96,424509.0,49.0721,49.1523,48.974,48.9919,424509.0
2021-03-30 15:30:00,54.96,55.09,54.72,55.01,2553043.0,48.9919,49.1077,48.7779,49.0364,2553043.0
2021-03-31 09:30:00,54.81,54.87,54.33,54.51,1341926.0,48.8581,48.9116,48.4303,48.5907,1341926.0
2021-03-31 10:00:00,54.52,54.7,54.46,54.63,812032.0,48.5996,48.7601,48.5462,48.6977,812032.0
2021-03-31 10:30:00,54.62,54.73,54.47,54.68,996129.0,48.6888,48.7868,48.5551,48.7423,996129.0
2021-03-31 11:00:00,54.68,54.77,54.61,54.66,575071.0,48.7423,48.8225,48.6799,48.7244,575071.0
2021-03-31 11:30:00,54.65,54.76,54.6,54.61,636960.0,48.7155,48.8136,48.6709,48.6799,636960.0
2021-03-31 12:00:00,54.61,54.61,54.37,54.4,692993.0,48.6799,48.6799,48.4659,48.4927,692993.0
2021-03-31 12:30:00,54.4,54.52,54.4,54.49,563687.0,48.4927,48.5996,48.4927,48.5729,563687.0
2021-03-31 13:00:00,54.49,54.57,54.43,54.45,546438.0,48.5729,48.6442,48.5194,48.5372,546438.0
2021-03-31 13:30:00,54.45,54.54,54.36,54.5,696636.0,48.5372,48.6175,48.457,48.5818,696636.0
2021-03-31 14:00:00,54.5,54.55,54.36,54.48,732258.0,48.5818,48.6264,48.457,48.564,732258.0
2021-03-31 14:30:00,54.49,54.54,54.3,54.32,1040278.0,48.5729,48.6175,48.4035,48.4214,1040278.0
2021-03-31 15:00:00,54.33,54.37,54.25,54.26,851738.0,48.4303,48.4659,48.359,48.3679,851738.0
2021-03-31 15:30:00,54.26,54.28,53.97,54.13,5061464.0,48.3679,48.3857,48.1094,48.252,5061464.0
2021-04-01 09:30:00,54.62,55.0,54.23,54.4,1865698.0,48.6888,49.0275,48.3411,48.4927,1865698.0
2021-04-01 10:00:00,54.41,54.72,54.34,54.51,983128.0,48.5016,48.7779,48.4392,48.5907,983128.0
2021-04-01 10:30:00,54.52,54.62,54.33,54.41,1017734.0,48.5996,48.6888,48.4303,48.5016,1017734.0
2021-04-01 11:00:00,54.41,54.62,54.3,54.62,716525.0,48.5016,48.6888,48.4035,48.6888,716525.0
2021-04-01 11:30:00,54.62,54.85,54.54,54.81,672561.0,48.6888,48.8938,48.6175,48.8581,672561.0
2021-04-01 12:00:00,54.81,54.95,54.77,54.94,597057.0,48.8581,48.9829,48.8225,48.974,597057.0
2021-04-01 12:30:00,54.94,55.08,54.91,54.97,883966.0,48.974,49.0988,48.9473,49.0008,883966.0
2021-04-01 13:00:00,54.97,54.98,54.74,54.81,728695.0,49.0008,49.0097,48.7957,48.8581,728695.0
2021-04-01 13:30:00,54.81,54.85,54.67,54.73,709847.0,48.8581,48.8938,48.7333,48.7868,709847.0
2021-04-01 14:00:00,54.72,54.82,54.65,54.76,429380.0,48.7779,48.8671,48.7155,48.8136,429380.0
2021-04-01 14:30:00,54.76,54.87,54.69,54.72,631017.0,48.8136,48.9116,48.7512,48.7779,631017.0
2021-04-01 15:00:00,54.73,54.73,54.53,54.63,790360.0,48.7868,48.7868,48.6086,48.6977,790360.0
2021-04-01 15:30:00,54.63,54.78,54.56,54.74,2398630.0,48.6977,48.8314,48.6353,48.7957,2398630.0
2021-04-05 09:30:00,54.59,55.06,54.45,54.61,1463196.0,48.662,49.081,48.5372,48.6799,1463196.0
2021-04-05 10:00:00,54.61,54.93,54.56,54.65,931386.0,48.6799,48.9651,48.6353,48.7155,931386.0
2021-04-05 10:30:00,54.65,54.99,54.61,54.91,649312.0,48.7155,49.0186,48.6799,48.9473,649312.0
2021-04-05 11:00:00,54.91,54.95,54.74,54.82,620256.0,48.9473,48.9829,48.7957,48.8671,620256.0
2021-04-05 11:30:00,54.82,55.01,54.8,54.84,578844.0,48.8671,49.0364,48.8492,48.8849,578844.0
2021-04-05 12:00:00,54.84,54.86,54.69,54.8,342444.0,48.8849,48.9027,48.7512,48.8492,342444.0
2021-04-05 12:30:00,54.79,54.94,54.77,54.88,412106.0,48.8403,48.974,48.8225,48.9205,412106.0
2021-04-05 13:00:00,54.89,54.93,54.78,54.89,411883.0,48.9295,48.9651,48.8314,48.9295,411883.0
2021-04-05 13:30:00,54.88,55.01,54.88,55.01,399678.0,48.9205,49.0364,48.9205,49.0364,399678.0
2021-04-05 14:00:00,55.01,55.12,54.94,55.06,589108.0,49.0364,49.1345,48.974,49.081,589108.0
2021-04-05 14:30:00,55.07,55.1,54.94,54.95,589321.0,49.0899,49.1167,48.974,48.9829,589321.0
2021-04-05 15:00:00,54.95,55.02,54.81,54.88,1003235.0,48.9829,49.0453,48.8581,48.9205,1003235.0
2021-04-05 15:30:00,54.88,54.99,54.73,54.8,2217615.0,48.9205,49.0186,48.7868,48.8492,2217615.0
2021-04-06 09:30:00,54.39,54.65,54.14,54.58,1315922.0,48.7048,48.9376,48.4809,48.8749,1315922.0
2021-04-06 10:00:00,54.58,54.81,54.57,54.71,744619.0,48.8749,49.0809,48.866,48.9913,744619.0
2021-04-06 10:30:00,54.71,54.71,54.57,54.58,676359.0,48.9913,48.9913,48.866,48.8749,676359.0
2021-04-06 11:00:00,54.58,54.84,54.57,54.8,747795.0,48.8749,49.1077,48.866,49.0719,747795.0
2021-04-06 11:30:00,54.8,55.03,54.77,54.96,671356.0,49.0719,49.2779,49.0451,49.2152,671356.0
2021-04-06 12:00:00,54.97,55.05,54.93,54.94,377865.0,49.2242,49.2958,49.1883,49.1973,377865.0
2021-04-06 12:30:00,54.95,55.02,54.88,54.95,466515.0,49.2062,49.2689,49.1436,49.2062,466515.0
2021-04-06 13:00:00,54.94,55.01,54.89,54.95,387938.0,49.1973,49.26,49.1525,49.2062,387938.0
2021-04-06 13:30:00,54.94,55.01,54.83,54.9,618887.0,49.1973,49.26,49.0988,49.1615,618887.0
2021-04-06 14:00:00,54.9,55.0,54.9,54.94,592719.0,49.1615,49.251,49.1615,49.1973,592719.0
2021-04-06 14:30:00,54.93,54.96,54.87,54.91,439417.0,49.1883,49.2152,49.1346,49.1704,439417.0
2021-04-06 15:00:00,54.91,54.92,54.77,54.79,891038.0,49.1704,49.1794,49.0451,49.063,891038.0
2021-04-06 15:30:00,54.8,54.86,54.68,54.84,1978605.0,49.0719,49.1256,48.9645,49.1077,1978605.0
2021-04-07 09:30:00,55.09,55.12,54.61,54.65,983582.0,49.3316,49.3585,48.9018,48.9376,983582.0
2021-04-07 10:00:00,54.66,54.81,54.57,54.62,643591.0,48.9466,49.0809,48.866,48.9107,643591.0
2021-04-07 10:30:00,54.62,54.68,54.53,54.55,504895.0,48.9107,48.9645,48.8301,48.8481,504895.0
2021-04-07 11:00:00,54.56,54.58,54.4,54.41,654550.0,48.857,48.8749,48.7137,48.7227,654550.0
2021-04-07 11:30:00,54.41,54.46,54.24,54.39,741018.0,48.7227,48.7675,48.5705,48.7048,741018.0
2021-04-07 12:00:00,54.4,54.51,54.36,54.36,516286.0,48.7137,48.8122,48.6779,48.6779,516286.0
2021-04-07 12:30:00,54.36,54.46,54.35,54.37,461405.0,48.6779,48.7675,48.669,48.6869,461405.0
2021-04-07 13:00:00,54.36,54.51,54.35,54.4,1012444.0,48.6779,48.8122,48.669,48.7137,1012444.0
2021-04-07 13:30:00,54.4,54.44,54.32,54.37,430982.0,48.7137,48.7496,48.6421,48.6869,430982.0
2021-04-07 14:00:00,54.37,54.47,54.34,54.39,537490.0,48.6869,48.7764,48.66,48.7048,537490.0
2021-04-07 14:30:00,54.39,54.52,54.36,54.44,386854.0,48.7048,48.8212,48.6779,48.7496,386854.0
2021-04-07 15:00:00,54.44,54.53,54.42,54.46,406938.0,48.7496,48.8301,48.7316,48.7675,406938.0
2021-04-07 15:30:00,54.46,54.61,54.44,54.6,1517558.0,48.7675,48.9018,48.7496,48.8928,1517558.0
2021-04-08 09:30:00,54.67,54.67,54.1,54.44,991356.0,48.9555,48.9555,48.4451,48.7496,991356.0
2021-04-08 10:00:00,54.44,54.55,54.23,54.44,610254.0,48.7496,48.8481,48.5615,48.7496,610254.0
2021-04-08 10:30:00,54.43,54.61,54.33,54.46,655816.0,48.7406,48.9018,48.651,48.7675,655816.0
2021-04-08 11:00:00,54.47,54.55,54.41,54.46,405539.0,48.7764,48.8481,48.7227,48.7675,405539.0
2021-04-08 11:30:00,54.46,54.48,54.37,54.47,483781.0,48.7675,48.7854,48.6869,48.7764,483781.0
2021-04-08 12:00:00,54.47,54.59,54.43,54.51,431249.0,48.7764,48.8839,48.7406,48.8122,431249.0
2021-04-08 12:30:00,54.51,54.53,54.47,54.48,247622.0,48.8122,48.8301,48.7764,48.7854,247622.0
2021-04-08 13:00:00,54.48,54.53,54.43,54.45,356279.0,48.7854,48.8301,48.7406,48.7585,356279.0
2021-04-08 13:30:00,54.45,54.46,54.37,54.4,223597.0,48.7585,48.7675,48.6869,48.7137,223597.0
2021-04-08 14:00:00,54.4,54.45,54.33,54.36,395410.0,48.7137,48.7585,48.651,48.6779,395410.0
2021-04-08 14:30:00,54.36,54.36,54.26,54.33,443485.0,48.6779,48.6779,48.5884,48.651,443485.0
2021-04-08 15:00:00,54.33,54.35,54.22,54.23,618703.0,48.651,48.669,48.5525,48.5615,618703.0
2021-04-08 15:30:00,54.23,54.34,54.21,54.34,1621736.0,48.5615,48.66,48.5436,48.66,1621736.0
2021-04-09 09:30:00,53.83,53.88,52.79,52.94,2510556.0,48.2033,48.2481,47.272,47.4063,2510556.0
2021-04-09 10:00:00,52.94,52.94,52.45,52.48,1405091.0,47.4063,47.4063,46.9676,46.9944,1405091.0
2021-04-09 10:30:00,52.48,52.72,52.46,52.69,961417.0,46.9944,47.2093,46.9765,47.1825,961417.0
2021-04-09 11:00:00,52.69,53.04,52.67,53.01,980180.0,47.1825,47.4959,47.1646,47.469,980180.0
2021-04-09 11:30:00,53.01,53.16,52.94,53.14,603456.0,47.469,47.6033,47.4063,47.5854,603456.0
2021-04-09 12:00:00,53.13,53.15,52.99,53.01,498422.0,47.5765,47.5944,47.4511,47.469,498422.0
2021-04-09 12:30:00,53.01,53.35,53.0,53.34,719822.0,47.469,47.7735,47.4601,47.7645,719822.0
2021-04-09 13:00:00,53.34,53.35,53.22,53.25,608995.0,47.7645,47.7735,47.6571,47.6839,608995.0
2021-04-09 13:30:00,53.25,53.5,53.24,53.49,464449.0,47.6839,47.9078,47.675,47.8989,464449.0
2021-04-09 14:00:00,53.5,53.5,53.34,53.43,359363.0,47.9078,47.9078,47.7645,47.8451,359363.0
2021-04-09 14:30:00,53.43,53.44,53.29,53.3,1066436.0,47.8451,47.8541,47.7198,47.7287,1066436.0
2021-04-09 15:00:00,53.3,53.44,53.28,53.43,1067264.0,47.7287,47.8541,47.7108,47.8451,1067264.0
2021-04-09 15:30:00,53.43,53.65,53.41,53.55,2690555.0,47.8451,48.0421,47.8272,47.9526,2690555.0
2021-04-12 09:30:00,53.54,53.7,53.34,53.43,1336932.0,47.9436,48.0869,47.7645,47.8451,1336932.0
2021-04-12 10:00:00,53.43,53.48,53.27,53.3,638193.0,47.8451,47.8899,47.7018,47.7287,638193.0
2021-04-12 10:30:00,53.31,53.45,53.23,53.44,555422.0,47.7377,47.863,47.666,47.8541,555422.0
2021-04-12 11:00:00,53.43,53.46,53.21,53.36,1233081.0,47.8451,47.872,47.6481,47.7824,1233081.0
2021-04-12 11:30:00,53.36,53.41,53.31,53.37,529969.0,47.7824,47.8272,47.7377,47.7914,529969.0
2021-04-12 12:00:00,53.37,53.39,53.25,53.26,479233.0,47.7914,47.8093,47.6839,47.6929,479233.0
2021-04-12 12:30:00,53.26,53.41,53.25,53.34,513976.0,47.6929,47.8272,47.6839,47.7645,513976.0
2021-04-12 13:00:00,53.35,53.35,53.16,53.2,388411.0,47.7735,47.7735,47.6033,47.6392,388411.0
2021-04-12 13:30:00,53.2,53.28,53.17,53.23,636353.0,47.6392,47.7108,47.6123,47.666,636353.0
2021-04-12 14:00:00,53.23,53.4,53.23,53.37,645704.0,47.666,47.8183,47.666,47.7914,645704.0
2021-04-12 14:30:00,53.37,53.38,53.16,53.2,689902.0,47.7914,47.8003,47.6033,47.6392,689902.0
2021-04-12 15:00:00,53.2,53.28,53.12,53.27,822772.0,47.6392,47.7108,47.5675,47.7018,822772.0
2021-04-12 15:30:00,53.27,53.35,53.22,53.33,2293932.0,47.7018,47.7735,47.6571,47.7556,2293932.0
2021-04-13 09:30:00,53.43,53.53,53.26,53.53,2019320.0,47.8451,47.9347,47.6929,47.9347,2019320.0
2021-04-13 10:00:00,53.53,53.75,53.5,53.59,717530.0,47.9347,48.1317,47.9078,47.9884,717530.0
2021-04-13 10:30:00,53.59,53.76,53.5,53.65,604020.0,47.9884,48.1406,47.9078,48.0421,604020.0
2021-04-13 11:00:00,53.65,53.79,53.6,53.78,757888.0,48.0421,48.1675,47.9974,48.1585,757888.0
2021-04-13 11:30:00,53.78,53.87,53.73,53.79,779706.0,48.1585,48.2391,48.1138,48.1675,779706.0
2021-04-13 12:00:00,53.79,53.79,53.54,53.61,490741.0,48.1675,48.1675,47.9436,48.0063,490741.0
2021-04-13 12:30:00,53.6,53.61,53.54,53.57,344843.0,47.9974,48.0063,47.9436,47.9705,344843.0
2021-04-13 13:00:00,53.57,53.58,53.49,53.55,317768.0,47.9705,47.9794,47.8989,47.9526,317768.0
2021-04-13 13:30:00,53.55,53.61,53.53,53.59,306970.0,47.9526,48.0063,47.9347,47.9884,306970.0
2021-04-13 14:00:00,53.58,53.74,53.58,53.72,476194.0,47.9794,48.1227,47.9794,48.1048,476194.0
2021-04-13 14:30:00,53.72,53.82,53.68,53.79,652134.0,48.1048,48.1944,48.069,48.1675,652134.0
2021-04-13 15:00:00,53.79,53.95,53.72,53.93,999365.0,48.1675,48.3108,48.1048,48.2929,999365.0
2021-04-13 15:30:00,53.93,53.99,53.79,53.87,2658511.0,48.2929,48.3466,48.1675,48.2391,2658511.0
2021-04-14 09:30:00,53.61,53.87,53.46,53.64,1021243.0,48.0063,48.2391,47.872,48.0332,1021243.0
2021-04-14 10:00:00,53.64,53.88,53.5,53.6,658563.0,48.0332,48.2481,47.9078,47.9974,658563.0
2021-04-14 10:30:00,53.6,53.82,53.59,53.68,809811.0,47.9974,48.1944,47.9884,48.069,809811.0
2021-04-14 11:00:00,53.68,53.71,53.57,53.67,551180.0,48.069,48.0959,47.9705,48.06,551180.0
2021-04-14 11:30:00,53.66,53.67,53.56,53.58,343095.0,48.0511,48.06,47.9615,47.9794,343095.0
2021-04-14 12:00:00,53.58,53.59,53.44,53.55,332459.0,47.9794,47.9884,47.8541,47.9526,332459.0
2021-04-14 12:30:00,53.54,53.58,53.47,53.57,422062.0,47.9436,47.9794,47.8809,47.9705,422062.0
2021-04-14 13:00:00,53.57,53.59,53.37,53.4,428765.0,47.9705,47.9884,47.7914,47.8183,428765.0
2021-04-14 13:30:00,53.4,53.41,53.21,53.27,454452.0,47.8183,47.8272,47.6481,47.7018,454452.0
2021-04-14 14:00:00,53.27,53.41,53.19,53.37,551772.0,47.7018,47.8272,47.6302,47.7914,551772.0
2021-04-14 14:30:00,53.38,53.39,53.19,53.27,542880.0,47.8003,47.8093,47.6302,47.7018,542880.0
2021-04-14 15:00:00,53.26,53.42,53.24,53.4,639610.0,47.6929,47.8362,47.675,47.8183,639610.0
2021-04-14 15:30:00,53.39,53.42,53.15,53.31,2013803.0,47.8093,47.8362,47.5944,47.7377,2013803.0
2021-04-15 09:30:00,53.75,54.3,53.51,54.15,1888716.0,48.1317,48.6242,47.9168,48.4899,1888716.0
2021-04-15 10:00:00,54.15,54.32,54.14,54.2,1112339.0,48.4899,48.6421,48.4809,48.5346,1112339.0
2021-04-15 10:30:00,54.2,54.39,54.19,54.31,726183.0,48.5346,48.7048,48.5257,48.6331,726183.0
2021-04-15 11:00:00,54.32,54.5,54.29,54.34,1381998.0,48.6421,48.8033,48.6152,48.66,1381998.0
2021-04-15 11:30:00,54.34,54.35,54.1,54.19,509476.0,48.66,48.669,48.4451,48.5257,509476.0
2021-04-15 12:00:00,54.19,54.38,54.18,54.36,593188.0,48.5257,48.6958,48.5167,48.6779,593188.0
2021-04-15 12:30:00,54.36,54.41,54.26,54.28,611139.0,48.6779,48.7227,48.5884,48.6063,611139.0
2021-04-15 13:00:00,54.29,54.3,54.1,54.2,570801.0,48.6152,48.6242,48.4451,48.5346,570801.0
2021-04-15 13:30:00,54.2,54.21,54.03,54.04,374717.0,48.5346,48.5436,48.3824,48.3914,374717.0
2021-04-15 14:00:00,54.04,54.06,53.88,54.02,392626.0,48.3914,48.4093,48.2481,48.3735,392626.0
2021-04-15 14:30:00,54.02,54.1,53.98,54.09,616605.0,48.3735,48.4451,48.3376,48.4361,616605.0
2021-04-15 15:00:00,54.09,54.12,54.04,54.08,989376.0,48.4361,48.463,48.3914,48.4272,989376.0
2021-04-15 15:30:00,54.08,54.3,54.05,54.14,2214773.0,48.4272,48.6242,48.4003,48.4809,2214773.0
2021-04-16 09:30:00,55.0,55.33,54.59,55.31,2476366.0,49.251,49.5465,48.8839,49.5286,2476366.0
2021-04-16 10:00:00,55.3,55.5,55.12,55.13,1173290.0,49.5197,49.6988,49.3585,49.3674,1173290.0
2021-04-16 10:30:00,55.13,55.2,55.02,55.04,1021977.0,49.3674,49.4301,49.2689,49.2868,1021977.0
2021-04-16 11:00:00,55.04,55.14,54.96,55.0,864038.0,49.2868,49.3764,49.2152,49.251,864038.0
2021-04-16 11:30:00,55.0,55.06,54.86,54.9,508766.0,49.251,49.3047,49.1256,49.1615,508766.0
2021-04-16 12:00:00,54.9,55.01,54.87,54.91,474274.0,49.1615,49.26,49.1346,49.1704,474274.0
2021-04-16 12:30:00,54.91,55.04,54.86,55.02,409449.0,49.1704,49.2868,49.1256,49.2689,409449.0
2021-04-16 13:00:00,55.02,55.08,54.99,55.08,437861.0,49.2689,49.3227,49.2421,49.3227,437861.0
2021-04-16 13:30:00,55.08,55.1,55.04,55.1,576543.0,49.3227,49.3406,49.2868,49.3406,576543.0
2021-04-16 14:00:00,55.09,55.21,55.04,55.12,660273.0,49.3316,49.4391,49.2868,49.3585,660273.0
2021-04-16 14:30:00,55.11,55.17,55.1,55.11,365236.0,49.3495,49.4032,49.3406,49.3495,365236.0
2021-04-16 15:00:00,55.11,55.12,55.04,55.08,759193.0,49.3495,49.3585,49.2868,49.3227,759193.0
2021-04-16 15:30:00,55.07,55.16,55.02,55.11,2839861.0,49.3137,49.3943,49.2689,49.3495,2839861.0
2021-04-19 09:30:00,54.94,55.01,54.22,54.44,1690788.0,49.1973,49.26,48.5525,48.7496,1690788.0
2021-04-19 10:00:00,54.45,54.53,54.22,54.5,617614.0,48.7585,48.8301,48.5525,48.8033,617614.0
2021-04-19 10:30:00,54.5,54.64,54.42,54.61,537075.0,48.8033,48.9286,48.7316,48.9018,537075.0
2021-04-19 11:00:00,54.6,54.63,54.38,54.4,399790.0,48.8928,48.9197,48.6958,48.7137,399790.0
2021-04-19 11:30:00,54.4,54.41,54.1,54.19,704060.0,48.7137,48.7227,48.4451,48.5257,704060.0
2021-04-19 12:00:00,54.2,54.24,54.08,54.11,464586.0,48.5346,48.5705,48.4272,48.454,464586.0
2021-04-19 12:30:00,54.11,54.12,53.96,53.98,500112.0,48.454,48.463,48.3197,48.3376,500112.0
2021-04-19 13:00:00,53.97,54.17,53.95,54.07,405878.0,48.3287,48.5078,48.3108,48.4182,405878.0
2021-04-19 13:30:00,54.07,54.21,54.04,54.07,520339.0,48.4182,48.5436,48.3914,48.4182,520339.0
2021-04-19 14:00:00,54.07,54.23,54.01,54.2,469117.0,48.4182,48.5615,48.3645,48.5346,469117.0
2021-04-19 14:30:00,54.21,54.26,54.08,54.16,680401.0,48.5436,48.5884,48.4272,48.4988,680401.0
2021-04-19 15:00:00,54.16,54.19,53.96,53.97,648652.0,48.4988,48.5257,48.3197,48.3287,648652.0
2021-04-19 15:30:00,53.97,54.19,53.91,54.13,3192758.0,48.3287,48.5257,48.275,48.472,3192758.0
2021-04-20 09:30:00,53.81,54.27,53.81,54.0,1344961.0,48.1854,48.5973,48.1854,48.3555,1344961.0
2021-04-20 10:00:00,54.0,54.01,53.74,53.84,911504.0,48.3555,48.3645,48.1227,48.2123,911504.0
2021-04-20 10:30:00,53.84,53.88,53.65,53.81,1239173.0,48.2123,48.2481,48.0421,48.1854,1239173.0
2021-04-20 11:00:00,53.8,53.96,53.78,53.81,1000377.0,48.1764,48.3197,48.1585,48.1854,1000377.0
2021-04-20 11:30:00,53.81,54.01,53.74,53.99,598853.0,48.1854,48.3645,48.1227,48.3466,598853.0
2021-04-20 12:00:00,53.99,54.03,53.91,53.94,321890.0,48.3466,48.3824,48.275,48.3018,321890.0
2021-04-20 12:30:00,53.94,54.0,53.84,53.97,418815.0,48.3018,48.3555,48.2123,48.3287,418815.0
2021-04-20 13:00:00,53.97,54.04,53.86,53.93,748028.0,48.3287,48.3914,48.2302,48.2929,748028.0
2021-04-20 13:30:00,53.93,54.1,53.92,54.04,687873.0,48.2929,48.4451,48.2839,48.3914,687873.0
2021-04-20 14:00:00,54.03,54.1,53.99,54.0,693394.0,48.3824,48.4451,48.3466,48.3555,693394.0
2021-04-20 14:30:00,53.99,54.02,53.93,53.95,454297.0,48.3466,48.3735,48.2929,48.3108,454297.0
2021-04-20 15:00:00,53.95,54.13,53.94,54.05,809646.0,48.3108,48.472,48.3018,48.4003,809646.0
2021-04-20 15:30:00,54.06,54.2,54.05,54.16,2087629.0,48.4093,48.5346,48.4003,48.4988,2087629.0
2021-04-21 09:30:00,54.27,54.28,53.85,54.1,1893236.0,48.5973,48.6063,48.2212,48.4451,1893236.0
2021-04-21 10:00:00,54.1,54.36,53.94,54.23,1015365.0,48.4451,48.6779,48.3018,48.5615,1015365.0
2021-04-21 10:30:00,54.24,54.24,53.77,53.92,737424.0,48.5705,48.5705,48.1496,48.2839,737424.0
2021-04-21 11:00:00,53.92,54.31,53.89,54.28,540410.0,48.2839,48.6331,48.257,48.6063,540410.0
2021-04-21 11:30:00,54.28,54.46,54.25,54.43,564009.0,48.6063,48.7675,48.5794,48.7406,564009.0
2021-04-21 12:00:00,54.42,54.6,54.39,54.48,635115.0,48.7316,48.8928,48.7048,48.7854,635115.0
2021-04-21 12:30:00,54.48,54.52,54.35,54.4,629200.0,48.7854,48.8212,48.669,48.7137,629200.0
2021-04-21 13:00:00,54.39,54.63,54.39,54.56,429311.0,48.7048,48.9197,48.7048,48.857,429311.0
2021-04-21 13:30:00,54.55,54.59,54.45,54.55,467897.0,48.8481,48.8839,48.7585,48.8481,467897.0
2021-04-21 14:00:00,54.56,54.69,54.54,54.57,571337.0,48.857,48.9734,48.8391,48.866,571337.0
2021-04-21 14:30:00,54.57,54.61,54.47,54.51,390128.0,48.866,48.9018,48.7764,48.8122,390128.0
2021-04-21 15:00:00,54.51,54.54,54.45,54.53,462905.0,48.8122,48.8391,48.7585,48.8301,462905.0
2021-04-21 15:30:00,54.53,54.77,54.52,54.65,2500103.0,48.8301,49.0451,48.8212,48.9376,2500103.0
2021-04-22 09:30:00,54.31,54.61,54.15,54.47,1210715.0,48.6331,48.9018,48.4899,48.7764,1210715.0
2021-04-22 10:00:00,54.45,54.68,54.35,54.62,807880.0,48.7585,48.9645,48.669,48.9107,807880.0
2021-04-22 10:30:00,54.62,54.64,54.47,54.49,642946.0,48.9107,48.9286,48.7764,48.7943,642946.0
2021-04-22 11:00:00,54.5,54.71,54.49,54.67,422577.0,48.8033,48.9913,48.7943,48.9555,422577.0
2021-04-22 11:30:00,54.67,54.74,54.59,54.59,482408.0,48.9555,49.0182,48.8839,48.8839,482408.0
2021-04-22 12:00:00,54.6,54.66,54.53,54.64,325885.0,48.8928,48.9466,48.8301,48.9286,325885.0
2021-04-22 12:30:00,54.63,54.71,54.61,54.66,394887.0,48.9197,48.9913,48.9018,48.9466,394887.0
2021-04-22 13:00:00,54.66,54.74,54.35,54.59,987506.0,48.9466,49.0182,48.669,48.8839,987506.0
2021-04-22 13:30:00,54.58,54.64,54.18,54.23,1108248.0,48.8749,48.9286,48.5167,48.5615,1108248.0
2021-04-22 14:00:00,54.23,54.4,54.14,54.39,822871.0,48.5615,48.7137,48.4809,48.7048,822871.0
2021-04-22 14:30:00,54.39,54.39,54.23,54.25,589010.0,48.7048,48.7048,48.5615,48.5794,589010.0
2021-04-22 15:00:00,54.24,54.34,54.2,54.28,668399.0,48.5705,48.66,48.5346,48.6063,668399.0
2021-04-22 15:30:00,54.28,54.51,54.26,54.4,2223567.0,48.6063,48.8122,48.5884,48.7137,2223567.0
2021-04-23 09:30:00,54.31,54.37,53.97,54.11,1023838.0,48.6331,48.6869,48.3287,48.454,1023838.0
2021-04-23 10:00:00,54.12,54.23,54.02,54.05,600363.0,48.463,48.5615,48.3735,48.4003,600363.0
2021-04-23 10:30:00,54.05,54.46,54.03,54.43,853912.0,48.4003,48.7675,48.3824,48.7406,853912.0
2021-04-23 11:00:00,54.43,54.56,54.32,54.44,486141.0,48.7406,48.857,48.6421,48.7496,486141.0
2021-04-23 11:30:00,54.45,54.52,54.39,54.51,498660.0,48.7585,48.8212,48.7048,48.8122,498660.0
2021-04-23 12:00:00,54.51,54.6,54.5,54.52,298842.0,48.8122,48.8928,48.8033,48.8212,298842.0
2021-04-23 12:30:00,54.52,54.65,54.48,54.58,341769.0,48.8212,48.9376,48.7854,48.8749,341769.0
2021-04-23 13:00:00,54.57,54.63,54.49,54.57,380190.0,48.866,48.9197,48.7943,48.866,380190.0
2021-04-23 13:30:00,54.57,54.67,54.56,54.66,484584.0,48.866,48.9555,48.857,48.9466,484584.0
2021-04-23 14:00:00,54.66,54.71,54.48,54.5,439283.0,48.9466,48.9913,48.7854,48.8033,439283.0
2021-04-23 14:30:00,54.51,54.61,54.49,54.6,388031.0,48.8122,48.9018,48.7943,48.8928,388031.0
2021-04-23 15:00:00,54.6,54.6,54.51,54.58,488784.0,48.8928,48.8928,48.8122,48.8749,488784.0
2021-04-23 15:30:00,54.59,54.68,54.36,54.39,1461059.0,48.8839,48.9645,48.6779,48.7048,1461059.0
2021-04-26 09:30:00,54.38,54.48,54.01,54.43,1439610.0,48.6958,48.7854,48.3645,48.7406,1439610.0
2021-04-26 10:00:00,54.44,54.58,54.44,54.49,784935.0,48.7496,48.8749,48.7496,48.7943,784935.0
2021-04-26 10:30:00,54.49,54.5,54.32,54.42,380572.0,48.7943,48.8033,48.6421,48.7316,380572.0
2021-04-26 11:00:00,54.42,54.49,54.34,54.38,342203.0,48.7316,48.7943,48.66,48.6958,342203.0
2021-04-26 11:30:00,54.39,54.46,54.37,54.38,265283.0,48.7048,48.7675,48.6869,48.6958,265283.0
2021-04-26 12:00:00,54.39,54.44,54.3,54.41,362458.0,48.7048,48.7496,48.6242,48.7227,362458.0
2021-04-26 12:30:00,54.41,54.52,54.37,54.48,379730.0,48.7227,48.8212,48.6869,48.7854,379730.0
2021-04-26 13:00:00,54.48,54.5,54.37,54.41,242979.0,48.7854,48.8033,48.6869,48.7227,242979.0
2021-04-26 13:30:00,54.42,54.44,54.28,54.3,366277.0,48.7316,48.7496,48.6063,48.6242,366277.0
2021-04-26 14:00:00,54.3,54.46,54.27,54.42,383439.0,48.6242,48.7675,48.5973,48.7316,383439.0
2021-04-26 14:30:00,54.42,54.49,54.38,54.45,315879.0,48.7316,48.7943,48.6958,48.7585,315879.0
2021-04-26 15:00:00,54.46,54.46,54.29,54.3,430356.0,48.7675,48.7675,48.6152,48.6242,430356.0
2021-04-26 15:30:00,54.29,54.46,54.24,54.33,2235687.0,48.6152,48.7675,48.5705,48.651,2235687.0
2021-04-27 09:30:00,54.46,54.7,54.22,54.51,1085969.0,48.7675,48.9824,48.5525,48.8122,1085969.0
2021-04-27 10:00:00,54.51,54.77,54.47,54.54,601424.0,48.8122,49.0451,48.7764,48.8391,601424.0
2021-04-27 10:30:00,54.54,54.56,54.39,54.53,484179.0,48.8391,48.857,48.7048,48.8301,484179.0
2021-04-27 11:00:00,54.52,54.66,54.48,54.65,449654.0,48.8212,48.9466,48.7854,48.9376,449654.0
2021-04-27 11:30:00,54.66,54.73,54.62,54.68,383703.0,48.9466,49.0092,48.9107,48.9645,383703.0
2021-04-27 12:00:00,54.69,54.7,54.52,54.55,662214.0,48.9734,48.9824,48.8212,48.8481,662214.0
2021-04-27 12:30:00,54.55,54.55,54.36,54.45,295365.0,48.8481,48.8481,48.6779,48.7585,295365.0
2021-04-27 13:00:00,54.45,54.51,54.4,54.44,720188.0,48.7585,48.8122,48.7137,48.7496,720188.0
2021-04-27 13:30:00,54.44,54.48,54.37,54.4,567545.0,48.7496,48.7854,48.6869,48.7137,567545.0
2021-04-27 14:00:00,54.4,54.41,54.3,54.35,540007.0,48.7137,48.7227,48.6242,48.669,540007.0
2021-04-27 14:30:00,54.35,54.41,54.31,54.34,308456.0,48.669,48.7227,48.6331,48.66,308456.0
2021-04-27 15:00:00,54.34,54.42,54.32,54.36,472296.0,48.66,48.7316,48.6421,48.6779,472296.0
2021-04-27 15:30:00,54.36,54.46,54.28,54.3,1901434.0,48.6779,48.7675,48.6063,48.6242,1901434.0
2021-04-28 09:30:00,54.13,54.52,53.95,54.44,1425207.0,48.472,48.8212,48.3108,48.7496,1425207.0
2021-04-28 10:00:00,54.44,54.52,54.32,54.52,779156.0,48.7496,48.8212,48.6421,48.8212,779156.0
2021-04-28 10:30:00,54.52,54.58,54.27,54.32,664534.0,48.8212,48.8749,48.5973,48.6421,664534.0
2021-04-28 11:00:00,54.32,54.35,54.22,54.25,354267.0,48.6421,48.669,48.5525,48.5794,354267.0
2021-04-28 11:30:00,54.25,54.25,54.03,54.13,413243.0,48.5794,48.5794,48.3824,48.472,413243.0
2021-04-28 12:00:00,54.12,54.18,54.06,54.15,418138.0,48.463,48.5167,48.4093,48.4899,418138.0
2021-04-28 12:30:00,54.15,54.2,54.08,54.15,259683.0,48.4899,48.5346,48.4272,48.4899,259683.0
2021-04-28 13:00:00,54.15,54.21,54.12,54.16,322661.0,48.4899,48.5436,48.463,48.4988,322661.0
2021-04-28 13:30:00,54.17,54.18,54.05,54.11,404386.0,48.5078,48.5167,48.4003,48.454,404386.0
2021-04-28 14:00:00,54.11,54.24,54.0,54.11,500718.0,48.454,48.5705,48.3555,48.454,500718.0
2021-04-28 14:30:00,54.11,54.35,54.05,54.25,573744.0,48.454,48.669,48.4003,48.5794,573744.0
2021-04-28 15:00:00,54.24,54.34,54.09,54.22,612610.0,48.5705,48.66,48.4361,48.5525,612610.0
2021-04-28 15:30:00,54.21,54.29,54.04,54.13,2227698.0,48.5436,48.6152,48.3914,48.472,2227698.0
2021-04-29 09:30:00,55.98,56.41,55.28,55.63,2968828.0,50.1286,50.5136,49.5017,49.8152,2968828.0
2021-04-29 10:00:00,55.62,56.45,55.58,56.44,1948729.0,49.8062,50.5495,49.7704,50.5405,1948729.0
2021-04-29 10:30:00,56.45,56.49,55.93,56.05,1360072.0,50.5495,50.5853,50.0838,50.1913,1360072.0
2021-04-29 11:00:00,56.04,56.2,55.95,56.13,753066.0,50.1823,50.3256,50.1017,50.2629,753066.0
2021-04-29 11:30:00,56.12,56.25,56.03,56.15,633739.0,50.2539,50.3704,50.1734,50.2808,633739.0
2021-04-29 12:00:00,56.14,56.27,56.0,56.09,949827.0,50.2719,50.3883,50.1465,50.2271,949827.0
2021-04-29 12:30:00,56.08,56.2,56.03,56.18,628689.0,50.2181,50.3256,50.1734,50.3077,628689.0
2021-04-29 13:00:00,56.18,56.28,56.07,56.11,530964.0,50.3077,50.3972,50.2092,50.245,530964.0
2021-04-29 13:30:00,56.11,56.15,56.02,56.13,549438.0,50.245,50.2808,50.1644,50.2629,549438.0
2021-04-29 14:00:00,56.13,56.29,56.1,56.25,459790.0,50.2629,50.4062,50.236,50.3704,459790.0
2021-04-29 14:30:00,56.24,56.47,56.24,56.35,1053443.0,50.3614,50.5674,50.3614,50.4599,1053443.0
2021-04-29 15:00:00,56.34,56.46,56.26,56.34,808435.0,50.451,50.5584,50.3793,50.451,808435.0
2021-04-29 15:30:00,56.34,56.48,56.3,56.42,2798544.0,50.451,50.5763,50.4151,50.5226,2798544.0
2021-04-30 09:30:00,56.44,56.44,54.86,54.88,2265790.0,50.5405,50.5405,49.1256,49.1436,2265790.0
2021-04-30 10:00:00,54.89,55.28,54.73,55.28,1794254.0,49.1525,49.5017,49.0092,49.5017,1794254.0
2021-04-30 10:30:00,55.27,55.47,55.2,55.32,950909.0,49.4928,49.6719,49.4301,49.5376,950909.0
2021-04-30 11:00:00,55.32,55.52,55.24,55.42,642433.0,49.5376,49.7167,49.4659,49.6271,642433.0
2021-04-30 11:30:00,55.42,55.75,55.35,55.72,588907.0,49.6271,49.9226,49.5644,49.8958,588907.0
2021-04-30 12:00:00,55.72,55.92,55.67,55.84,570950.0,49.8958,50.0749,49.851,50.0032,570950.0
2021-04-30 12:30:00,55.84,55.97,55.77,55.9,473952.0,50.0032,50.1196,49.9405,50.0569,473952.0
2021-04-30 13:00:00,55.89,56.08,55.84,56.06,665332.0,50.048,50.2181,50.0032,50.2002,665332.0
2021-04-30 13:30:00,56.06,56.09,55.91,55.98,463638.0,50.2002,50.2271,50.0659,50.1286,463638.0
2021-04-30 14:00:00,55.98,56.03,55.88,56.01,446012.0,50.1286,50.1734,50.039,50.1554,446012.0
2021-04-30 14:30:00,56.01,56.07,55.97,55.98,516194.0,50.1554,50.2092,50.1196,50.1286,516194.0
2021-04-30 15:00:00,56.0,56.21,55.97,56.21,690371.0,50.1465,50.3345,50.1196,50.3345,690371.0
2021-04-30 15:30:00,56.21,56.22,56.0,56.16,3002425.0,50.3345,50.3435,50.1465,50.2898,3002425.0
2021-05-03 09:30:00,56.38,56.67,56.17,56.53,1179526.0,50.4868,50.7465,50.2987,50.6211,1179526.0
2021-05-03 10:00:00,56.52,56.92,56.44,56.76,1241899.0,50.6121,50.9703,50.5405,50.827,1241899.0
2021-05-03 10:30:00,56.76,56.76,56.4,56.5,768083.0,50.827,50.827,50.5047,50.5942,768083.0
2021-05-03 11:00:00,56.5,56.55,56.35,56.44,531211.0,50.5942,50.639,50.4599,50.5405,531211.0
2021-05-03 11:30:00,56.43,56.66,56.37,56.66,426097.0,50.5315,50.7375,50.4778,50.7375,426097.0
2021-05-03 12:00:00,56.66,56.84,56.63,56.75,509000.0,50.7375,50.8987,50.7106,50.8181,509000.0
2021-05-03 12:30:00,56.75,56.83,56.72,56.8,519535.0,50.8181,50.8897,50.7912,50.8629,519535.0
2021-05-03 13:00:00,56.81,56.86,56.72,56.8,643535.0,50.8718,50.9166,50.7912,50.8629,643535.0
2021-05-03 13:30:00,56.79,56.92,56.77,56.89,707373.0,50.8539,50.9703,50.836,50.9435,707373.0
2021-05-03 14:00:00,56.89,56.97,56.8,56.85,732115.0,50.9435,51.0151,50.8629,50.9076,732115.0
2021-05-03 14:30:00,56.86,56.9,56.79,56.86,627721.0,50.9166,50.9524,50.8539,50.9166,627721.0
2021-05-03 15:00:00,56.87,56.87,56.57,56.66,637284.0,50.9256,50.9256,50.6569,50.7375,637284.0
2021-05-03 15:30:00,56.65,56.66,56.47,56.57,1681901.0,50.7285,50.7375,50.5674,50.6569,1681901.0
2021-05-04 09:30:00,56.36,56.7,56.23,56.46,1112344.0,50.4689,50.7733,50.3524,50.5584,1112344.0
2021-05-04 10:00:00,56.47,56.85,56.38,56.59,1219472.0,50.5674,50.9076,50.4868,50.6748,1219472.0
2021-05-04 10:30:00,56.59,56.61,56.33,56.36,873398.0,50.6748,50.6927,50.442,50.4689,873398.0
2021-05-04 11:00:00,56.36,56.49,56.18,56.48,876974.0,50.4689,50.5853,50.3077,50.5763,876974.0
2021-05-04 11:30:00,56.48,56.6,56.44,56.53,1964155.0,50.5763,50.6838,50.5405,50.6211,1964155.0
2021-05-04 12:00:00,56.53,56.73,56.52,56.67,813048.0,50.6211,50.8002,50.6121,50.7465,813048.0
2021-05-04 12:30:00,56.66,56.66,56.5,56.52,842264.0,50.7375,50.7375,50.5942,50.6121,842264.0
2021-05-04 13:00:00,56.52,56.66,56.5,56.56,731376.0,50.6121,50.7375,50.5942,50.648,731376.0
2021-05-04 13:30:00,56.56,56.62,56.48,56.55,1714082.0,50.648,50.7017,50.5763,50.639,1714082.0
2021-05-04 14:00:00,56.55,56.58,56.42,56.53,1493211.0,50.639,50.6659,50.5226,50.6211,1493211.0
2021-05-04 14:30:00,56.53,56.62,56.51,56.55,734465.0,50.6211,50.7017,50.6032,50.639,734465.0
2021-05-04 15:00:00,56.55,56.58,56.42,56.52,682281.0,50.639,50.6659,50.5226,50.6121,682281.0
2021-05-04 15:30:00,56.52,56.69,56.44,56.66,3423360.0,50.6121,50.7644,50.5405,50.7375,3423360.0
2021-05-05 09:30:00,57.01,57.03,56.54,56.84,1151980.0,51.0509,51.0688,50.63,50.8987,1151980.0
2021-05-05 10:00:00,56.86,56.9,56.54,56.72,543734.0,50.9166,50.9524,50.63,50.7912,543734.0
2021-05-05 10:30:00,56.73,56.83,56.67,56.74,560554.0,50.8002,50.8897,50.7465,50.8091,560554.0
2021-05-05 11:00:00,56.74,56.77,56.56,56.61,451074.0,50.8091,50.836,50.648,50.6927,451074.0
2021-05-05 11:30:00,56.61,56.74,56.6,56.66,455704.0,50.6927,50.8091,50.6838,50.7375,455704.0
2021-05-05 12:00:00,56.67,56.68,56.55,56.59,385200.0,50.7465,50.7554,50.639,50.6748,385200.0
2021-05-05 12:30:00,56.59,56.62,56.51,56.53,459929.0,50.6748,50.7017,50.6032,50.6211,459929.0
2021-05-05 13:00:00,56.52,56.59,56.46,56.5,373374.0,50.6121,50.6748,50.5584,50.5942,373374.0
2021-05-05 13:30:00,56.5,56.53,56.3,56.35,453818.0,50.5942,50.6211,50.4151,50.4599,453818.0
2021-05-05 14:00:00,56.35,56.54,56.35,56.44,508060.0,50.4599,50.63,50.4599,50.5405,508060.0
2021-05-05 14:30:00,56.44,56.47,56.34,56.43,304827.0,50.5405,50.5674,50.451,50.5315,304827.0
2021-05-05 15:00:00,56.42,56.48,56.26,56.28,639018.0,50.5226,50.5763,50.3793,50.3972,639018.0
2021-05-05 15:30:00,56.28,56.47,56.27,56.46,2532846.0,50.3972,50.5674,50.3883,50.5584,2532846.0
2021-05-06 09:30:00,56.57,56.81,56.45,56.63,1362222.0,50.6569,50.8718,50.5495,50.7106,1362222.0
2021-05-06 10:00:00,56.63,56.75,56.47,56.67,843288.0,50.7106,50.8181,50.5674,50.7465,843288.0
2021-05-06 10:30:00,56.68,56.77,56.54,56.62,596530.0,50.7554,50.836,50.63,50.7017,596530.0
2021-05-06 11:00:00,56.63,56.87,56.53,56.84,682440.0,50.7106,50.9256,50.6211,50.8987,682440.0
2021-05-06 11:30:00,56.85,57.07,56.84,56.98,536236.0,50.9076,51.1046,50.8987,51.0241,536236.0
2021-05-06 12:00:00,56.98,57.1,56.97,57.05,468719.0,51.0241,51.1315,51.0151,51.0867,468719.0
2021-05-06 12:30:00,57.05,57.09,56.93,57.01,380317.0,51.0867,51.1226,50.9793,51.0509,380317.0
2021-05-06 13:00:00,57.01,57.04,56.94,57.04,343912.0,51.0509,51.0778,50.9882,51.0778,343912.0
2021-05-06 13:30:00,57.04,57.07,56.88,56.88,329801.0,51.0778,51.1046,50.9345,50.9345,329801.0
2021-05-06 14:00:00,56.89,56.9,56.68,56.74,738683.0,50.9435,50.9524,50.7554,50.8091,738683.0
2021-05-06 14:30:00,56.75,56.86,56.66,56.81,491312.0,50.8181,50.9166,50.7375,50.8718,491312.0
2021-05-06 15:00:00,56.81,56.86,56.77,56.84,491806.0,50.8718,50.9166,50.836,50.8987,491806.0
2021-05-06 15:30:00,56.84,57.01,56.8,56.97,2276242.0,50.8987,51.0509,50.8629,51.0151,2276242.0
2021-05-07 09:30:00,57.26,57.48,56.7,57.45,1510270.0,51.2748,51.4718,50.7733,51.4449,1510270.0
2021-05-07 10:00:00,57.45,57.94,57.37,57.94,1329297.0,51.4449,51.8837,51.3733,51.8837,1329297.0
2021-05-07 10:30:00,57.94,57.99,57.78,57.98,850114.0,51.8837,51.9285,51.7404,51.9195,850114.0
2021-05-07 11:00:00,57.98,58.11,57.84,58.08,1018280.0,51.9195,52.0359,51.7942,52.0091,1018280.0
2021-05-07 11:30:00,58.08,58.16,57.97,58.05,654888.0,52.0091,52.0807,51.9106,51.9822,654888.0
2021-05-07 12:00:00,58.05,58.13,58.02,58.1,1016920.0,51.9822,52.0538,51.9553,52.027,1016920.0
2021-05-07 12:30:00,58.1,58.16,58.04,58.12,837384.0,52.027,52.0807,51.9733,52.0449,837384.0
2021-05-07 13:00:00,58.12,58.21,58.09,58.16,701216.0,52.0449,52.1255,52.018,52.0807,701216.0
2021-05-07 13:30:00,58.17,58.36,58.16,58.29,808117.0,52.0897,52.2598,52.0807,52.1971,808117.0
2021-05-07 14:00:00,58.3,58.42,58.18,58.38,724326.0,52.2061,52.3135,52.0986,52.2777,724326.0
2021-05-07 14:30:00,58.38,58.4,58.23,58.25,867534.0,52.2777,52.2956,52.1434,52.1613,867534.0
2021-05-07 15:00:00,58.25,58.36,58.22,58.26,789808.0,52.1613,52.2598,52.1344,52.1703,789808.0
2021-05-07 15:30:00,58.25,58.32,58.11,58.11,2666865.0,52.1613,52.224,52.0359,52.0359,2666865.0
2021-05-10 09:30:00,58.22,59.11,58.08,58.82,1585212.0,52.1344,52.9314,52.0091,52.6717,1585212.0
2021-05-10 10:00:00,58.83,58.94,58.69,58.87,875252.0,52.6807,52.7792,52.5553,52.7165,875252.0
2021-05-10 10:30:00,58.87,58.91,58.6,58.65,1175751.0,52.7165,52.7523,52.4747,52.5195,1175751.0
2021-05-10 11:00:00,58.65,58.92,58.56,58.85,1113080.0,52.5195,52.7613,52.4389,52.6986,1113080.0
2021-05-10 11:30:00,58.85,58.89,58.62,58.72,447709.0,52.6986,52.7344,52.4926,52.5822,447709.0
2021-05-10 12:00:00,58.71,58.73,58.55,58.55,436313.0,52.5732,52.5911,52.4299,52.4299,436313.0
2021-05-10 12:30:00,58.55,58.56,58.47,58.48,769039.0,52.4299,52.4389,52.3583,52.3673,769039.0
2021-05-10 13:00:00,58.49,58.49,58.33,58.35,374351.0,52.3762,52.3762,52.2329,52.2509,374351.0
2021-05-10 13:30:00,58.34,58.37,58.25,58.3,460640.0,52.2419,52.2688,52.1613,52.2061,460640.0
2021-05-10 14:00:00,58.31,58.32,57.87,57.92,1131485.0,52.215,52.224,51.821,51.8658,1131485.0
2021-05-10 14:30:00,57.92,57.92,57.65,57.76,978899.0,51.8658,51.8658,51.624,51.7225,978899.0
2021-05-10 15:00:00,57.75,57.8,57.63,57.69,919467.0,51.7136,51.7583,51.6061,51.6598,919467.0
2021-05-10 15:30:00,57.68,57.74,57.48,57.52,2886137.0,51.6509,51.7046,51.4718,51.5076,2886137.0
2021-05-11 09:30:00,57.52,57.68,57.03,57.56,1912284.0,51.5076,51.6509,51.0688,51.5434,1912284.0
2021-05-11 10:00:00,57.56,57.78,57.26,57.31,976091.0,51.5434,51.7404,51.2748,51.3196,976091.0
2021-05-11 10:30:00,57.3,57.31,56.95,57.16,735611.0,51.3106,51.3196,50.9972,51.1852,735611.0
2021-05-11 11:00:00,57.16,57.39,57.04,57.37,741562.0,51.1852,51.3912,51.0778,51.3733,741562.0
2021-05-11 11:30:00,57.37,57.49,57.3,57.3,557475.0,51.3733,51.4807,51.3106,51.3106,557475.0
2021-05-11 12:00:00,57.31,57.36,57.09,57.13,542808.0,51.3196,51.3643,51.1226,51.1584,542808.0
2021-05-11 12:30:00,57.13,57.22,57.1,57.17,500234.0,51.1584,51.239,51.1315,51.1942,500234.0
2021-05-11 13:00:00,57.16,57.35,57.1,57.32,483605.0,51.1852,51.3554,51.1315,51.3285,483605.0
2021-05-11 13:30:00,57.33,57.44,57.27,57.33,682972.0,51.3375,51.436,51.2837,51.3375,682972.0
2021-05-11 14:00:00,57.33,57.42,57.17,57.42,525411.0,51.3375,51.4181,51.1942,51.4181,525411.0
2021-05-11 14:30:00,57.41,57.42,57.19,57.32,611562.0,51.4091,51.4181,51.2121,51.3285,611562.0
2021-05-11 15:00:00,57.31,57.42,57.21,57.32,572751.0,51.3196,51.4181,51.23,51.3285,572751.0
2021-05-11 15:30:00,57.31,57.54,57.15,57.49,2663913.0,51.3196,51.5255,51.1763,51.4807,2663913.0
2021-05-12 09:30:00,56.91,57.07,56.72,56.84,1526106.0,50.9614,51.1046,50.7912,50.8987,1526106.0
2021-05-12 10:00:00,56.83,57.14,56.78,57.04,653109.0,50.8897,51.1673,50.845,51.0778,653109.0
2021-05-12 10:30:00,57.03,57.05,56.63,56.83,713289.0,51.0688,51.0867,50.7106,50.8897,713289.0
2021-05-12 11:00:00,56.82,56.94,56.74,56.94,529677.0,50.8808,50.9882,50.8091,50.9882,529677.0
2021-05-12 11:30:00,56.94,56.98,56.74,56.78,651812.0,50.9882,51.0241,50.8091,50.845,651812.0
2021-05-12 12:00:00,56.79,56.86,56.59,56.72,596372.0,50.8539,50.9166,50.6748,50.7912,596372.0
2021-05-12 12:30:00,56.71,56.78,56.57,56.68,447625.0,50.7823,50.845,50.6569,50.7554,447625.0
2021-05-12 13:00:00,56.68,56.85,56.64,56.75,410096.0,50.7554,50.9076,50.7196,50.8181,410096.0
2021-05-12 13:30:00,56.75,56.81,56.68,56.77,475707.0,50.8181,50.8718,50.7554,50.836,475707.0
2021-05-12 14:00:00,56.76,56.81,56.66,56.8,512696.0,50.827,50.8718,50.7375,50.8629,512696.0
2021-05-12 14:30:00,56.79,57.05,56.76,56.98,813967.0,50.8539,51.0867,50.827,51.0241,813967.0
2021-05-12 15:00:00,56.97,57.01,56.71,56.75,798654.0,51.0151,51.0509,50.7823,50.8181,798654.0
2021-05-12 15:30:00,56.75,56.81,56.56,56.62,3113232.0,50.8181,50.8718,50.648,50.7017,3113232.0
2021-05-13 09:30:00,56.59,57.42,56.39,57.42,1434520.0,50.6748,51.4181,50.4957,51.4181,1434520.0
2021-05-13 10:00:00,57.42,57.73,57.41,57.67,854689.0,51.4181,51.6957,51.4091,51.6419,854689.0
2021-05-13 10:30:00,57.67,58.06,57.65,57.98,965340.0,51.6419,51.9912,51.624,51.9195,965340.0
2021-05-13 11:00:00,57.99,57.99,57.44,57.5,686581.0,51.9285,51.9285,51.436,51.4897,686581.0
2021-05-13 11:30:00,57.5,57.65,57.43,57.6,745471.0,51.4897,51.624,51.427,51.5792,745471.0
2021-05-13 12:00:00,57.6,57.73,57.53,57.62,528499.0,51.5792,51.6957,51.5166,51.5972,528499.0
2021-05-13 12:30:00,57.63,57.7,57.47,57.51,540390.0,51.6061,51.6688,51.4628,51.4987,540390.0
2021-05-13 13:00:00,57.5,57.61,57.39,57.5,593591.0,51.4897,51.5882,51.3912,51.4897,593591.0
2021-05-13 13:30:00,57.49,57.53,57.32,57.4,834406.0,51.4807,51.5166,51.3285,51.4002,834406.0
2021-05-13 14:00:00,57.39,57.67,57.39,57.62,548383.0,51.3912,51.6419,51.3912,51.5972,548383.0
2021-05-13 14:30:00,57.63,57.75,57.56,57.56,463641.0,51.6061,51.7136,51.5434,51.5434,463641.0
2021-05-13 15:00:00,57.57,57.79,57.56,57.7,814298.0,51.5524,51.7494,51.5434,51.6688,814298.0
2021-05-13 15:30:00,57.7,57.74,57.36,57.37,2045584.0,51.6688,51.7046,51.3643,51.3733,2045584.0
2021-05-14 09:30:00,57.85,57.98,57.38,57.96,1119980.0,51.8031,51.9195,51.3822,51.9016,1119980.0
2021-05-14 10:00:00,57.96,58.22,57.89,58.04,984215.0,51.9016,52.1344,51.8389,51.9733,984215.0
2021-05-14 10:30:00,58.05,58.26,58.01,58.23,735590.0,51.9822,52.1703,51.9464,52.1434,735590.0
2021-05-14 11:00:00,58.25,58.36,58.08,58.32,587951.0,52.1613,52.2598,52.0091,52.224,587951.0
2021-05-14 11:30:00,58.32,58.45,58.25,58.38,545518.0,52.224,52.3404,52.1613,52.2777,545518.0
2021-05-14 12:00:00,58.38,58.47,58.32,58.41,803908.0,52.2777,52.3583,52.224,52.3046,803908.0
2021-05-14 12:30:00,58.42,58.66,58.41,58.65,813163.0,52.3135,52.5284,52.3046,52.5195,813163.0
2021-05-14 13:00:00,58.65,58.72,58.63,58.7,747940.0,52.5195,52.5822,52.5016,52.5643,747940.0
2021-05-14 13:30:00,58.7,58.78,58.66,58.75,479080.0,52.5643,52.6359,52.5284,52.609,479080.0
2021-05-14 14:00:00,58.75,58.78,58.67,58.75,554793.0,52.609,52.6359,52.5374,52.609,554793.0
2021-05-14 14:30:00,58.75,58.87,58.74,58.77,735471.0,52.609,52.7165,52.6001,52.6269,735471.0
2021-05-14 15:00:00,58.78,58.81,58.69,58.73,800664.0,52.6359,52.6628,52.5553,52.5911,800664.0
2021-05-14 15:30:00,58.73,58.88,58.55,58.67,2641922.0,52.5911,52.7255,52.4299,52.5374,2641922.0
2021-05-17 09:30:00,58.04,58.27,57.38,57.48,2033209.0,51.9733,52.1792,51.3822,51.4718,2033209.0
2021-05-17 10:00:00,57.48,57.64,57.01,57.02,1302791.0,51.4718,51.6151,51.0509,51.0599,1302791.0
2021-05-17 10:30:00,57.02,57.14,56.81,56.86,1273742.0,51.0599,51.1673,50.8718,50.9166,1273742.0
2021-05-17 11:00:00,56.86,57.01,56.44,56.45,1562748.0,50.9166,51.0509,50.5405,50.5495,1562748.0
2021-05-17 11:30:00,56.45,56.47,56.0,56.02,1137282.0,50.5495,50.5674,50.1465,50.1644,1137282.0
2021-05-17 12:00:00,56.01,56.08,55.86,56.05,1196871.0,50.1554,50.2181,50.0211,50.1913,1196871.0
2021-05-17 12:30:00,56.05,56.07,55.52,55.54,1431291.0,50.1913,50.2092,49.7167,49.7346,1431291.0
2021-05-17 13:00:00,55.54,55.54,55.29,55.32,1335952.0,49.7346,49.7346,49.5107,49.5376,1335952.0
2021-05-17 13:30:00,55.31,55.35,55.11,55.32,1629402.0,49.5286,49.5644,49.3495,49.5376,1629402.0
2021-05-17 14:00:00,55.31,55.7,55.31,55.51,1901312.0,49.5286,49.8778,49.5286,49.7077,1901312.0
2021-05-17 14:30:00,55.51,55.64,55.4,55.63,875321.0,49.7077,49.8241,49.6092,49.8152,875321.0
2021-05-17 15:00:00,55.63,55.65,55.35,55.39,1191039.0,49.8152,49.8331,49.5644,49.6003,1191039.0
2021-05-17 15:30:00,55.39,55.51,55.32,55.46,4302055.0,49.6003,49.7077,49.5376,49.6629,4302055.0
2021-05-18 09:30:00,55.75,55.95,54.85,54.9,4790976.0,49.9226,50.1017,49.1167,49.1615,4790976.0
2021-05-18 10:00:00,54.9,55.41,54.68,55.35,1967097.0,49.1615,49.6182,48.9645,49.5644,1967097.0
2021-05-18 10:30:00,55.36,55.56,55.25,55.43,1498814.0,49.5734,49.7525,49.4749,49.6361,1498814.0
2021-05-18 11:00:00,55.43,55.49,55.21,55.37,815499.0,49.6361,49.6898,49.4391,49.5823,815499.0
2021-05-18 11:30:00,55.37,55.5,55.22,55.23,2156364.0,49.5823,49.6988,49.448,49.457,2156364.0
2021-05-18 12:00:00,55.23,55.46,55.2,55.37,5206294.0,49.457,49.6629,49.4301,49.5823,5206294.0
2021-05-18 12:30:00,55.37,55.5,55.34,55.49,536808.0,49.5823,49.6988,49.5555,49.6898,536808.0
2021-05-18 13:00:00,55.5,55.51,55.39,55.46,887609.0,49.6988,49.7077,49.6003,49.6629,887609.0
2021-05-18 13:30:00,55.46,55.5,55.38,55.38,707123.0,49.6629,49.6988,49.5913,49.5913,707123.0
2021-05-18 14:00:00,55.38,55.4,55.02,55.07,981639.0,49.5913,49.6092,49.2689,49.3137,981639.0
2021-05-18 14:30:00,55.06,55.14,54.9,55.05,1186055.0,49.3047,49.3764,49.1615,49.2958,1186055.0
2021-05-18 15:00:00,55.05,55.35,54.99,55.33,1197692.0,49.2958,49.5644,49.2421,49.5465,1197692.0
2021-05-18 15:30:00,55.33,55.41,54.89,54.95,3215067.0,49.5465,49.6182,49.1525,49.2062,3215067.0
2021-05-19 09:30:00,54.61,54.67,53.97,54.25,1615954.0,48.9018,48.9555,48.3287,48.5794,1615954.0
2021-05-19 10:00:00,54.24,54.25,53.8,54.02,1019031.0,48.5705,48.5794,48.1764,48.3735,1019031.0
2021-05-19 10:30:00,54.01,54.15,53.9,53.95,914743.0,48.3645,48.4899,48.266,48.3108,914743.0
2021-05-19 11:00:00,53.95,54.06,53.79,53.81,1276619.0,48.3108,48.4093,48.1675,48.1854,1276619.0
2021-05-19 11:30:00,53.81,54.07,53.75,54.04,945782.0,48.1854,48.4182,48.1317,48.3914,945782.0
2021-05-19 12:00:00,54.05,54.29,54.02,54.12,835042.0,48.4003,48.6152,48.3735,48.463,835042.0
2021-05-19 12:30:00,54.12,54.18,54.05,54.05,435585.0,48.463,48.5167,48.4003,48.4003,435585.0
2021-05-19 13:00:00,54.06,54.16,54.03,54.05,622661.0,48.4093,48.4988,48.3824,48.4003,622661.0
2021-05-19 13:30:00,54.05,54.05,53.89,53.96,714018.0,48.4003,48.4003,48.257,48.3197,714018.0
2021-05-19 14:00:00,53.97,54.07,53.71,54.02,973180.0,48.3287,48.4182,48.0959,48.3735,973180.0
2021-05-19 14:30:00,54.02,54.11,53.67,53.75,934342.0,48.3735,48.454,48.06,48.1317,934342.0
2021-05-19 15:00:00,53.75,54.15,53.69,54.13,1005962.0,48.1317,48.4899,48.0779,48.472,1005962.0
2021-05-19 15:30:00,54.12,54.27,53.95,54.24,2637444.0,48.463,48.5973,48.3108,48.5705,2637444.0
2021-05-20 09:30:00,54.12,54.96,54.09,54.87,1277498.0,48.463,49.2152,48.4361,49.1346,1277498.0
2021-05-20 10:00:00,54.88,55.07,54.87,55.03,759830.0,49.1436,49.3137,49.1346,49.2779,759830.0
2021-05-20 10:30:00,55.03,55.26,54.97,55.25,846428.0,49.2779,49.4838,49.2242,49.4749,846428.0
2021-05-20 11:00:00,55.25,55.27,55.01,55.13,478063.0,49.4749,49.4928,49.26,49.3674,478063.0
2021-05-20 11:30:00,55.13,55.32,55.11,55.27,552958.0,49.3674,49.5376,49.3495,49.4928,552958.0
2021-05-20 12:00:00,55.28,55.33,55.18,55.18,453560.0,49.5017,49.5465,49.4122,49.4122,453560.0
2021-05-20 12:30:00,55.19,55.3,55.16,55.25,417584.0,49.4212,49.5197,49.3943,49.4749,417584.0
2021-05-20 13:00:00,55.25,55.3,55.16,55.17,431525.0,49.4749,49.5197,49.3943,49.4032,431525.0
2021-05-20 13:30:00,55.17,55.33,55.06,55.16,516896.0,49.4032,49.5465,49.3047,49.3943,516896.0
2021-05-20 14:00:00,55.16,55.21,55.09,55.2,408128.0,49.3943,49.4391,49.3316,49.4301,408128.0
2021-05-20 14:30:00,55.2,55.23,55.1,55.2,769649.0,49.4301,49.457,49.3406,49.4301,769649.0
2021-05-20 15:00:00,55.21,55.28,55.13,55.24,784608.0,49.4391,49.5017,49.3674,49.4659,784608.0
2021-05-20 15:30:00,55.25,55.25,54.96,55.05,2578745.0,49.4749,49.4749,49.2152,49.2958,2578745.0
2021-05-21 09:30:00,55.38,55.49,55.19,55.34,1839069.0,49.5913,49.6898,49.4212,49.5555,1839069.0
2021-05-21 10:00:00,55.35,55.35,55.06,55.26,669685.0,49.5644,49.5644,49.3047,49.4838,669685.0
2021-05-21 10:30:00,55.26,55.36,55.24,55.33,544367.0,49.4838,49.5734,49.4659,49.5465,544367.0
2021-05-21 11:00:00,55.33,55.36,55.05,55.05,826130.0,49.5465,49.5734,49.2958,49.2958,826130.0
2021-05-21 11:30:00,55.05,55.14,55.0,55.03,611536.0,49.2958,49.3764,49.251,49.2779,611536.0
2021-05-21 12:00:00,55.03,55.09,54.92,55.03,600575.0,49.2779,49.3316,49.1794,49.2779,600575.0
2021-05-21 12:30:00,55.04,55.09,54.97,55.07,523535.0,49.2868,49.3316,49.2242,49.3137,523535.0
2021-05-21 13:00:00,55.07,55.11,55.0,55.09,388561.0,49.3137,49.3495,49.251,49.3316,388561.0
2021-05-21 13:30:00,55.09,55.15,55.08,55.11,483634.0,49.3316,49.3853,49.3227,49.3495,483634.0
2021-05-21 14:00:00,55.11,55.22,55.03,55.07,634607.0,49.3495,49.448,49.2779,49.3137,634607.0
2021-05-21 14:30:00,55.06,55.12,54.97,55.09,477664.0,49.3047,49.3585,49.2242,49.3316,477664.0
2021-05-21 15:00:00,55.09,55.19,55.03,55.15,624466.0,49.3316,49.4212,49.2779,49.3853,624466.0
2021-05-21 15:30:00,55.15,55.16,55.01,55.09,2353199.0,49.3853,49.3943,49.26,49.3316,2353199.0
2021-05-24 09:30:00,55.58,55.58,54.86,55.11,1406838.0,49.7704,49.7704,49.1256,49.3495,1406838.0
2021-05-24 10:00:00,55.11,55.54,55.08,55.44,883745.0,49.3495,49.7346,49.3227,49.645,883745.0
2021-05-24 10:30:00,55.44,55.7,55.42,55.62,746216.0,49.645,49.8778,49.6271,49.8062,746216.0
2021-05-24 11:00:00,55.61,55.64,55.49,55.59,531526.0,49.7973,49.8241,49.6898,49.7793,531526.0
2021-05-24 11:30:00,55.6,55.74,55.58,55.66,291262.0,49.7883,49.9137,49.7704,49.842,291262.0
2021-05-24 12:00:00,55.65,55.66,55.55,55.57,719808.0,49.8331,49.842,49.7435,49.7614,719808.0
2021-05-24 12:30:00,55.57,55.67,55.53,55.63,428113.0,49.7614,49.851,49.7256,49.8152,428113.0
2021-05-24 13:00:00,55.63,55.63,55.54,55.61,220463.0,49.8152,49.8152,49.7346,49.7973,220463.0
2021-05-24 13:30:00,55.61,55.66,55.58,55.64,322981.0,49.7973,49.842,49.7704,49.8241,322981.0
2021-05-24 14:00:00,55.64,55.7,55.56,55.68,417699.0,49.8241,49.8778,49.7525,49.8599,417699.0
2021-05-24 14:30:00,55.69,55.71,55.61,55.63,477246.0,49.8689,49.8868,49.7973,49.8152,477246.0
2021-05-24 15:00:00,55.63,55.73,55.59,55.72,651494.0,49.8152,49.9047,49.7793,49.8958,651494.0
2021-05-24 15:30:00,55.71,55.77,55.65,55.66,1977690.0,49.8868,49.9405,49.8331,49.842,1977690.0
2021-05-25 09:30:00,55.93,56.23,55.58,55.93,1197340.0,50.0838,50.3524,49.7704,50.0838,1197340.0
2021-05-25 10:00:00,55.93,55.94,55.6,55.63,488221.0,50.0838,50.0928,49.7883,49.8152,488221.0
2021-05-25 10:30:00,55.63,55.68,55.5,55.55,485428.0,49.8152,49.8599,49.6988,49.7435,485428.0
2021-05-25 11:00:00,55.55,55.73,55.54,55.58,483801.0,49.7435,49.9047,49.7346,49.7704,483801.0
2021-05-25 11:30:00,55.58,55.68,55.53,55.63,409728.0,49.7704,49.8599,49.7256,49.8152,409728.0
2021-05-25 12:00:00,55.63,55.73,55.62,55.73,361266.0,49.8152,49.9047,49.8062,49.9047,361266.0
2021-05-25 12:30:00,55.73,55.91,55.71,55.84,632674.0,49.9047,50.0659,49.8868,50.0032,632674.0
2021-05-25 13:00:00,55.83,55.84,55.7,55.73,429334.0,49.9943,50.0032,49.8778,49.9047,429334.0
2021-05-25 13:30:00,55.73,55.79,55.67,55.73,385466.0,49.9047,49.9584,49.851,49.9047,385466.0
2021-05-25 14:00:00,55.73,55.73,55.53,55.61,394272.0,49.9047,49.9047,49.7256,49.7973,394272.0
2021-05-25 14:30:00,55.61,55.71,55.58,55.67,568641.0,49.7973,49.8868,49.7704,49.851,568641.0
2021-05-25 15:00:00,55.67,55.67,55.5,55.64,468313.0,49.851,49.851,49.6988,49.8241,468313.0
2021-05-25 15:30:00,55.64,55.74,55.57,55.71,1976211.0,49.8241,49.9137,49.7614,49.8868,1976211.0
2021-05-26 09:30:00,55.97,57.22,55.6,56.96,3495844.0,50.1196,51.239,49.7883,51.0061,3495844.0
2021-05-26 10:00:00,56.96,57.42,56.81,57.36,2159880.0,51.0061,51.4181,50.8718,51.3643,2159880.0
2021-05-26 10:30:00,57.36,57.41,57.29,57.35,1686063.0,51.3643,51.4091,51.3016,51.3554,1686063.0
2021-05-26 11:00:00,57.35,57.53,57.28,57.3,1235031.0,51.3554,51.5166,51.2927,51.3106,1235031.0
2021-05-26 11:30:00,57.3,57.4,57.0,57.1,948828.0,51.3106,51.4002,51.042,51.1315,948828.0
2021-05-26 12:00:00,57.09,57.19,57.09,57.15,493195.0,51.1226,51.2121,51.1226,51.1763,493195.0
2021-05-26 12:30:00,57.15,57.19,57.09,57.15,635709.0,51.1763,51.2121,51.1226,51.1763,635709.0
2021-05-26 13:00:00,57.14,57.17,56.96,57.01,623225.0,51.1673,51.1942,51.0061,51.0509,623225.0
2021-05-26 13:30:00,57.0,57.01,56.78,56.83,570391.0,51.042,51.0509,50.845,50.8897,570391.0
2021-05-26 14:00:00,56.83,56.91,56.82,56.85,601889.0,50.8897,50.9614,50.8808,50.9076,601889.0
2021-05-26 14:30:00,56.85,56.96,56.81,56.87,771580.0,50.9076,51.0061,50.8718,50.9256,771580.0
2021-05-26 15:00:00,56.86,56.93,56.73,56.83,1246810.0,50.9166,50.9793,50.8002,50.8897,1246810.0
2021-05-26 15:30:00,56.83,56.89,56.7,56.87,3265468.0,50.8897,50.9435,50.7733,50.9256,3265468.0
2021-05-27 09:30:00,57.01,57.35,56.79,57.32,1398859.0,51.0509,51.3554,50.8539,51.3285,1398859.0
2021-05-27 10:00:00,57.32,57.32,57.01,57.1,514671.0,51.3285,51.3285,51.0509,51.1315,514671.0
2021-05-27 10:30:00,57.09,57.18,56.96,57.08,829265.0,51.1226,51.2031,51.0061,51.1136,829265.0
2021-05-27 11:00:00,57.09,57.11,56.93,56.98,592597.0,51.1226,51.1405,50.9793,51.0241,592597.0
2021-05-27 11:30:00,56.98,57.12,56.87,57.12,441834.0,51.0241,51.1494,50.9256,51.1494,441834.0
2021-05-27 12:00:00,57.12,57.21,57.09,57.1,479414.0,51.1494,51.23,51.1226,51.1315,479414.0
2021-05-27 12:30:00,57.1,57.17,57.07,57.16,344953.0,51.1315,51.1942,51.1046,51.1852,344953.0
2021-05-27 13:00:00,57.16,57.27,57.14,57.16,473367.0,51.1852,51.2837,51.1673,51.1852,473367.0
2021-05-27 13:30:00,57.15,57.16,57.0,57.01,451956.0,51.1763,51.1852,51.042,51.0509,451956.0
2021-05-27 14:00:00,57.01,57.06,56.89,57.01,452750.0,51.0509,51.0957,50.9435,51.0509,452750.0
2021-05-27 14:30:00,57.01,57.06,56.96,57.05,475434.0,51.0509,51.0957,51.0061,51.0867,475434.0
2021-05-27 15:00:00,57.05,57.07,56.98,57.04,611163.0,51.0867,51.1046,51.0241,51.0778,611163.0
2021-05-27 15:30:00,57.04,57.47,57.02,57.34,4168862.0,51.0778,51.4628,51.0599,51.3464,4168862.0
2021-05-28 09:30:00,57.64,57.86,57.32,57.4,1016650.0,51.6151,51.8121,51.3285,51.4002,1016650.0
2021-05-28 10:00:00,57.4,57.47,57.22,57.29,556992.0,51.4002,51.4628,51.239,51.3016,556992.0
2021-05-28 10:30:00,57.29,57.52,57.27,57.5,529655.0,51.3016,51.5076,51.2837,51.4897,529655.0
2021-05-28 11:00:00,57.49,57.61,57.49,57.55,394626.0,51.4807,51.5882,51.4807,51.5345,394626.0
2021-05-28 11:30:00,57.55,57.55,57.41,57.53,493427.0,51.5345,51.5345,51.4091,51.5166,493427.0
2021-05-28 12:00:00,57.53,57.65,57.52,57.6,318605.0,51.5166,51.624,51.5076,51.5792,318605.0
2021-05-28 12:30:00,57.6,57.61,57.47,57.48,418231.0,51.5792,51.5882,51.4628,51.4718,418231.0
2021-05-28 13:00:00,57.48,57.52,57.42,57.48,346322.0,51.4718,51.5076,51.4181,51.4718,346322.0
2021-05-28 13:30:00,57.48,57.51,57.4,57.45,399644.0,51.4718,51.4987,51.4002,51.4449,399644.0
2021-05-28 14:00:00,57.45,57.46,57.21,57.33,560114.0,51.4449,51.4539,51.23,51.3375,560114.0
2021-05-28 14:30:00,57.33,57.44,57.31,57.43,552005.0,51.3375,51.436,51.3196,51.427,552005.0
2021-05-28 15:00:00,57.42,57.43,57.28,57.32,460766.0,51.4181,51.427,51.2927,51.3285,460766.0
2021-05-28 15:30:00,57.33,57.57,57.28,57.36,2461870.0,51.3375,51.5524,51.2927,51.3643,2461870.0
2021-06-01 09:30:00,57.88,57.92,57.25,57.42,1276412.0,51.83,51.8658,51.2658,51.4181,1276412.0
2021-06-01 10:00:00,57.41,57.45,56.97,57.09,763802.0,51.4091,51.4449,51.0151,51.1226,763802.0
2021-06-01 10:30:00,57.09,57.23,56.87,56.95,990632.0,51.1226,51.2479,50.9256,50.9972,990632.0
2021-06-01 11:00:00,56.95,57.1,56.84,57.03,503940.0,50.9972,51.1315,50.8987,51.0688,503940.0
2021-06-01 11:30:00,57.02,57.26,57.01,57.14,553667.0,51.0599,51.2748,51.0509,51.1673,553667.0
2021-06-01 12:00:00,57.15,57.19,57.03,57.05,303762.0,51.1763,51.2121,51.0688,51.0867,303762.0
2021-06-01 12:30:00,57.05,57.06,56.96,57.04,247526.0,51.0867,51.0957,51.0061,51.0778,247526.0
2021-06-01 13:00:00,57.04,57.09,56.95,57.0,349841.0,51.0778,51.1226,50.9972,51.042,349841.0
2021-06-01 13:30:00,57.0,57.01,56.93,57.01,232124.0,51.042,51.0509,50.9793,51.0509,232124.0
2021-06-01 14:00:00,57.0,57.13,57.0,57.12,361179.0,51.042,51.1584,51.042,51.1494,361179.0
2021-06-01 14:30:00,57.13,57.24,57.08,57.12,438118.0,51.1584,51.2569,51.1136,51.1494,438118.0
2021-06-01 15:00:00,57.12,57.12,56.95,56.96,534879.0,51.1494,51.1494,50.9972,51.0061,534879.0
2021-06-01 15:30:00,56.97,56.98,56.87,56.95,1622575.0,51.0151,51.0241,50.9256,50.9972,1622575.0
2021-06-02 09:30:00,57.03,57.03,56.39,56.44,1447377.0,51.0688,51.0688,50.4957,50.5405,1447377.0
2021-06-02 10:00:00,56.44,56.57,56.23,56.55,1222568.0,50.5405,50.6569,50.3524,50.639,1222568.0
2021-06-02 10:30:00,56.55,56.63,56.48,56.56,639510.0,50.639,50.7106,50.5763,50.648,639510.0
2021-06-02 11:00:00,56.56,56.73,56.49,56.66,559752.0,50.648,50.8002,50.5853,50.7375,559752.0
2021-06-02 11:30:00,56.66,56.76,56.61,56.69,402734.0,50.7375,50.827,50.6927,50.7644,402734.0
2021-06-02 12:00:00,56.69,56.73,56.66,56.67,373658.0,50.7644,50.8002,50.7375,50.7465,373658.0
2021-06-02 12:30:00,56.68,56.81,56.59,56.75,427884.0,50.7554,50.8718,50.6748,50.8181,427884.0
2021-06-02 13:00:00,56.75,56.79,56.56,56.6,465915.0,50.8181,50.8539,50.648,50.6838,465915.0
2021-06-02 13:30:00,56.6,56.62,56.49,56.53,507156.0,50.6838,50.7017,50.5853,50.6211,507156.0
2021-06-02 14:00:00,56.53,56.67,56.5,56.64,431972.0,50.6211,50.7465,50.5942,50.7196,431972.0
2021-06-02 14:30:00,56.63,56.69,56.52,56.59,514861.0,50.7106,50.7644,50.6121,50.6748,514861.0
2021-06-02 15:00:00,56.58,56.78,56.56,56.74,439841.0,50.6659,50.845,50.648,50.8091,439841.0
2021-06-02 15:30:00,56.73,56.83,56.66,56.69,2194822.0,50.8002,50.8897,50.7375,50.7644,2194822.0
2021-06-03 09:30:00,56.25,56.63,56.0,56.05,999662.0,50.3704,50.7106,50.1465,50.1913,999662.0
2021-06-03 10:00:00,56.05,56.24,55.92,56.01,745742.0,50.1913,50.3614,50.0749,50.1554,745742.0
2021-06-03 10:30:00,56.01,56.2,55.84,56.19,790376.0,50.1554,50.3256,50.0032,50.3166,790376.0
2021-06-03 11:00:00,56.18,56.39,56.18,56.26,719299.0,50.3077,50.4957,50.3077,50.3793,719299.0
2021-06-03 11:30:00,56.26,56.28,56.03,56.06,399537.0,50.3793,50.3972,50.1734,50.2002,399537.0
2021-06-03 12:00:00,56.06,56.19,55.99,56.1,454240.0,50.2002,50.3166,50.1375,50.236,454240.0
2021-06-03 12:30:00,56.11,56.36,56.09,56.35,428630.0,50.245,50.4689,50.2271,50.4599,428630.0
2021-06-03 13:00:00,56.35,56.43,56.26,56.42,340305.0,50.4599,50.5315,50.3793,50.5226,340305.0
2021-06-03 13:30:00,56.42,56.56,56.4,56.55,366963.0,50.5226,50.648,50.5047,50.639,366963.0
2021-06-03 14:00:00,56.56,56.63,56.44,56.45,346685.0,50.648,50.7106,50.5405,50.5495,346685.0
2021-06-03 14:30:00,56.44,56.51,56.43,56.48,269764.0,50.5405,50.6032,50.5315,50.5763,269764.0
2021-06-03 15:00:00,56.48,56.56,56.46,56.52,293261.0,50.5763,50.648,50.5584,50.6121,293261.0
2021-06-03 15:30:00,56.52,56.59,56.38,56.4,1168109.0,50.6121,50.6748,50.4868,50.5047,1168109.0
2021-06-04 09:30:00,56.66,56.8,56.43,56.55,615444.0,50.7375,50.8629,50.5315,50.639,615444.0
2021-06-04 10:00:00,56.55,56.89,56.55,56.78,693070.0,50.639,50.9435,50.639,50.845,693070.0
2021-06-04 10:30:00,56.78,56.96,56.77,56.91,463703.0,50.845,51.0061,50.836,50.9614,463703.0
2021-06-04 11:00:00,56.91,57.01,56.88,56.91,487814.0,50.9614,51.0509,50.9345,50.9614,487814.0
2021-06-04 11:30:00,56.91,56.94,56.74,56.77,386317.0,50.9614,50.9882,50.8091,50.836,386317.0
2021-06-04 12:00:00,56.77,56.94,56.75,56.86,316011.0,50.836,50.9882,50.8181,50.9166,316011.0
2021-06-04 12:30:00,56.86,57.0,56.86,56.96,271304.0,50.9166,51.042,50.9166,51.0061,271304.0
2021-06-04 13:00:00,56.97,57.04,56.96,57.02,186101.0,51.0151,51.0778,51.0061,51.0599,186101.0
2021-06-04 13:30:00,57.02,57.11,57.01,57.07,350242.0,51.0599,51.1405,51.0509,51.1046,350242.0
2021-06-04 14:00:00,57.06,57.14,57.05,57.12,348656.0,51.0957,51.1673,51.0867,51.1494,348656.0
2021-06-04 14:30:00,57.13,57.21,57.11,57.12,420341.0,51.1584,51.23,51.1405,51.1494,420341.0
2021-06-04 15:00:00,57.11,57.16,57.05,57.14,549073.0,51.1405,51.1852,51.0867,51.1673,549073.0
2021-06-04 15:30:00,57.14,57.19,57.0,57.01,2125950.0,51.1673,51.2121,51.042,51.0509,2125950.0
2021-06-07 09:30:00,56.73,57.22,56.71,57.12,786314.0,50.8002,51.239,50.7823,51.1494,786314.0
2021-06-07 10:00:00,57.12,57.24,57.04,57.18,348851.0,51.1494,51.2569,51.0778,51.2031,348851.0
2021-06-07 10:30:00,57.19,57.2,56.83,56.92,506523.0,51.2121,51.2211,50.8897,50.9703,506523.0
2021-06-07 11:00:00,56.93,56.97,56.77,56.79,800991.0,50.9793,51.0151,50.836,50.8539,800991.0
2021-06-07 11:30:00,56.79,56.85,56.71,56.76,655302.0,50.8539,50.9076,50.7823,50.827,655302.0
2021-06-07 12:00:00,56.76,56.76,56.64,56.73,386777.0,50.827,50.827,50.7196,50.8002,386777.0
2021-06-07 12:30:00,56.74,56.76,56.7,56.71,364233.0,50.8091,50.827,50.7733,50.7823,364233.0
2021-06-07 13:00:00,56.71,56.76,56.63,56.76,333816.0,50.7823,50.827,50.7106,50.827,333816.0
2021-06-07 13:30:00,56.76,56.87,56.74,56.82,310022.0,50.827,50.9256,50.8091,50.8808,310022.0
2021-06-07 14:00:00,56.82,56.93,56.81,56.9,261409.0,50.8808,50.9793,50.8718,50.9524,261409.0
2021-06-07 14:30:00,56.9,56.98,56.89,56.94,309570.0,50.9524,51.0241,50.9435,50.9882,309570.0
2021-06-07 15:00:00,56.95,57.03,56.93,57.03,250717.0,50.9972,51.0688,50.9793,51.0688,250717.0
2021-06-07 15:30:00,57.03,57.03,56.88,56.92,1099455.0,51.0688,51.0688,50.9345,50.9703,1099455.0
2021-06-08 09:30:00,56.81,56.94,56.51,56.58,980812.0,50.8718,50.9882,50.6032,50.6659,980812.0
2021-06-08 10:00:00,56.56,56.56,56.32,56.33,613434.0,50.648,50.648,50.433,50.442,613434.0
2021-06-08 10:30:00,56.32,56.54,56.31,56.38,600960.0,50.433,50.63,50.4241,50.4868,600960.0
2021-06-08 11:00:00,56.37,56.43,56.13,56.24,593094.0,50.4778,50.5315,50.2629,50.3614,593094.0
2021-06-08 11:30:00,56.25,56.55,56.22,56.53,467306.0,50.3704,50.639,50.3435,50.6211,467306.0
2021-06-08 12:00:00,56.53,56.58,56.49,56.54,278147.0,50.6211,50.6659,50.5853,50.63,278147.0
2021-06-08 12:30:00,56.53,56.6,56.43,56.48,471831.0,50.6211,50.6838,50.5315,50.5763,471831.0
2021-06-08 13:00:00,56.47,56.53,56.39,56.4,269517.0,50.5674,50.6211,50.4957,50.5047,269517.0
2021-06-08 13:30:00,56.41,56.48,56.25,56.25,626921.0,50.5136,50.5763,50.3704,50.3704,626921.0
2021-06-08 14:00:00,56.25,56.42,56.25,56.42,356824.0,50.3704,50.5226,50.3704,50.5226,356824.0
2021-06-08 14:30:00,56.42,56.46,56.33,56.44,431432.0,50.5226,50.5584,50.442,50.5405,431432.0
2021-06-08 15:00:00,56.44,56.53,56.41,56.42,490798.0,50.5405,50.6211,50.5136,50.5226,490798.0
2021-06-08 15:30:00,56.43,56.56,56.38,56.42,1502071.0,50.5315,50.648,50.4868,50.5226,1502071.0
2021-06-09 09:30:00,56.66,56.92,56.5,56.66,871844.0,50.7375,50.9703,50.5942,50.7375,871844.0
2021-06-09 10:00:00,56.66,56.79,56.55,56.58,522057.0,50.7375,50.8539,50.639,50.6659,522057.0
2021-06-09 10:30:00,56.57,56.61,56.43,56.56,497282.0,50.6569,50.6927,50.5315,50.648,497282.0
2021-06-09 11:00:00,56.55,56.66,56.37,56.39,396947.0,50.639,50.7375,50.4778,50.4957,396947.0
2021-06-09 11:30:00,56.39,56.39,56.31,56.36,324394.0,50.4957,50.4957,50.4241,50.4689,324394.0
2021-06-09 12:00:00,56.36,56.51,56.33,56.47,293804.0,50.4689,50.6032,50.442,50.5674,293804.0
2021-06-09 12:30:00,56.47,56.51,56.43,56.47,259574.0,50.5674,50.6032,50.5315,50.5674,259574.0
2021-06-09 13:00:00,56.48,56.53,56.42,56.51,263005.0,50.5763,50.6211,50.5226,50.6032,263005.0
2021-06-09 13:30:00,56.5,56.57,56.48,56.54,287483.0,50.5942,50.6569,50.5763,50.63,287483.0
2021-06-09 14:00:00,56.54,56.54,56.39,56.5,333096.0,50.63,50.63,50.4957,50.5942,333096.0
2021-06-09 14:30:00,56.5,56.53,56.4,56.42,351518.0,50.5942,50.6211,50.5047,50.5226,351518.0
2021-06-09 15:00:00,56.41,56.48,56.39,56.41,434407.0,50.5136,50.5763,50.4957,50.5136,434407.0
2021-06-09 15:30:00,56.4,56.45,56.22,56.26,1441861.0,50.5047,50.5495,50.3435,50.3793,1441861.0
2021-06-10 09:30:00,56.39,56.97,56.39,56.9,819709.0,50.4957,51.0151,50.4957,50.9524,819709.0
2021-06-10 10:00:00,56.9,57.04,56.7,56.72,617097.0,50.9524,51.0778,50.7733,50.7912,617097.0
2021-06-10 10:30:00,56.73,56.75,56.35,56.55,806670.0,50.8002,50.8181,50.4599,50.639,806670.0
2021-06-10 11:00:00,56.54,56.67,56.52,56.59,430077.0,50.63,50.7465,50.6121,50.6748,430077.0
2021-06-10 11:30:00,56.6,56.75,56.55,56.73,545625.0,50.6838,50.8181,50.639,50.8002,545625.0
2021-06-10 12:00:00,56.73,56.79,56.58,56.61,384515.0,50.8002,50.8539,50.6659,50.6927,384515.0
2021-06-10 12:30:00,56.61,56.81,56.61,56.79,435658.0,50.6927,50.8718,50.6927,50.8539,435658.0
2021-06-10 13:00:00,56.79,56.83,56.72,56.8,404575.0,50.8539,50.8897,50.7912,50.8629,404575.0
2021-06-10 13:30:00,56.8,56.8,56.65,56.78,467979.0,50.8629,50.8629,50.7285,50.845,467979.0
2021-06-10 14:00:00,56.78,56.78,56.71,56.72,330650.0,50.845,50.845,50.7823,50.7912,330650.0
2021-06-10 14:30:00,56.71,56.75,56.6,56.65,453118.0,50.7823,50.8181,50.6838,50.7285,453118.0
2021-06-10 15:00:00,56.64,56.69,56.58,56.62,501543.0,50.7196,50.7644,50.6659,50.7017,501543.0
2021-06-10 15:30:00,56.61,56.71,56.56,56.6,1767663.0,50.6927,50.7823,50.648,50.6838,1767663.0
2021-06-11 09:30:00,56.47,56.75,56.42,56.59,588909.0,50.5674,50.8181,50.5226,50.6748,588909.0
2021-06-11 10:00:00,56.6,56.72,56.55,56.58,443816.0,50.6838,50.7912,50.639,50.6659,443816.0
2021-06-11 10:30:00,56.58,56.75,56.52,56.69,431479.0,50.6659,50.8181,50.6121,50.7644,431479.0
2021-06-11 11:00:00,56.7,56.79,56.65,56.76,428521.0,50.7733,50.8539,50.7285,50.827,428521.0
2021-06-11 11:30:00,56.76,56.81,56.74,56.77,376986.0,50.827,50.8718,50.8091,50.836,376986.0
2021-06-11 12:00:00,56.78,56.81,56.73,56.75,205326.0,50.845,50.8718,50.8002,50.8181,205326.0
2021-06-11 12:30:00,56.74,56.75,56.67,56.71,261875.0,50.8091,50.8181,50.7465,50.7823,261875.0
2021-06-11 13:00:00,56.71,56.74,56.68,56.72,261095.0,50.7823,50.8091,50.7554,50.7912,261095.0
2021-06-11 13:30:00,56.71,56.76,56.69,56.72,219644.0,50.7823,50.827,50.7644,50.7912,219644.0
2021-06-11 14:00:00,56.73,56.85,56.72,56.74,328843.0,50.8002,50.9076,50.7912,50.8091,328843.0
2021-06-11 14:30:00,56.75,56.8,56.71,56.76,221276.0,50.8181,50.8629,50.7823,50.827,221276.0
2021-06-11 15:00:00,56.75,56.81,56.7,56.75,359628.0,50.8181,50.8718,50.7733,50.8181,359628.0
2021-06-11 15:30:00,56.75,56.89,56.7,56.89,1272648.0,50.8181,50.9435,50.7733,50.9435,1272648.0
2021-06-14 09:30:00,56.78,56.9,56.27,56.32,889499.0,50.845,50.9524,50.3883,50.433,889499.0
2021-06-14 10:00:00,56.33,56.6,56.25,56.55,713195.0,50.442,50.6838,50.3704,50.639,713195.0
2021-06-14 10:30:00,56.55,56.73,56.53,56.71,500507.0,50.639,50.8002,50.6211,50.7823,500507.0
2021-06-14 11:00:00,56.72,56.79,56.69,56.76,404982.0,50.7912,50.8539,50.7644,50.827,404982.0
2021-06-14 11:30:00,56.76,56.77,56.67,56.69,313854.0,50.827,50.836,50.7465,50.7644,313854.0
2021-06-14 12:00:00,56.69,56.72,56.65,56.71,507563.0,50.7644,50.7912,50.7285,50.7823,507563.0
2021-06-14 12:30:00,56.71,56.78,56.69,56.75,372617.0,50.7823,50.845,50.7644,50.8181,372617.0
2021-06-14 13:00:00,56.74,56.75,56.61,56.62,273621.0,50.8091,50.8181,50.6927,50.7017,273621.0
2021-06-14 13:30:00,56.62,56.73,56.58,56.73,324664.0,50.7017,50.8002,50.6659,50.8002,324664.0
2021-06-14 14:00:00,56.73,56.84,56.68,56.75,359078.0,50.8002,50.8987,50.7554,50.8181,359078.0
2021-06-14 14:30:00,56.76,56.81,56.75,56.81,441570.0,50.827,50.8718,50.8181,50.8718,441570.0
2021-06-14 15:00:00,56.82,57.09,56.81,57.09,879890.0,50.8808,51.1226,50.8718,51.1226,879890.0
2021-06-14 15:30:00,57.09,57.29,57.01,57.29,2258164.0,51.1226,51.3016,51.0509,51.3016,2258164.0
2021-06-15 09:30:00,57.51,57.77,57.26,57.43,962960.0,51.4987,51.7315,51.2748,51.427,962960.0
2021-06-15 10:00:00,57.43,57.63,57.42,57.62,605943.0,51.427,51.6061,51.4181,51.5972,605943.0
2021-06-15 10:30:00,57.63,57.68,57.49,57.51,489811.0,51.6061,51.6509,51.4807,51.4987,489811.0
2021-06-15 11:00:00,57.51,57.62,57.5,57.61,404905.0,51.4987,51.5972,51.4897,51.5882,404905.0
2021-06-15 11:30:00,57.6,57.62,57.44,57.49,427283.0,51.5792,51.5972,51.436,51.4807,427283.0
2021-06-15 12:00:00,57.49,57.52,57.34,57.41,303980.0,51.4807,51.5076,51.3464,51.4091,303980.0
2021-06-15 12:30:00,57.41,57.41,57.33,57.4,325802.0,51.4091,51.4091,51.3375,51.4002,325802.0
2021-06-15 13:00:00,57.39,57.45,57.32,57.38,344609.0,51.3912,51.4449,51.3285,51.3822,344609.0
2021-06-15 13:30:00,57.38,57.46,57.33,57.38,394691.0,51.3822,51.4539,51.3375,51.3822,394691.0
2021-06-15 14:00:00,57.39,57.41,57.3,57.4,404391.0,51.3912,51.4091,51.3106,51.4002,404391.0
2021-06-15 14:30:00,57.4,57.41,57.33,57.36,276430.0,51.4002,51.4091,51.3375,51.3643,276430.0
2021-06-15 15:00:00,57.36,57.42,57.3,57.35,577363.0,51.3643,51.4181,51.3106,51.3554,577363.0
2021-06-15 15:30:00,57.35,57.42,57.21,57.33,1687245.0,51.3554,51.4181,51.23,51.3375,1687245.0
2021-06-16 09:30:00,57.67,58.1,57.6,57.92,1625900.0,51.6419,52.027,51.5792,51.8658,1625900.0
2021-06-16 10:00:00,57.93,57.93,57.5,57.58,836654.0,51.8748,51.8748,51.4897,51.5613,836654.0
2021-06-16 10:30:00,57.58,57.63,57.45,57.5,698583.0,51.5613,51.6061,51.4449,51.4897,698583.0
2021-06-16 11:00:00,57.51,57.6,57.44,57.54,409772.0,51.4987,51.5792,51.436,51.5255,409772.0
2021-06-16 11:30:00,57.54,57.64,57.49,57.52,587967.0,51.5255,51.6151,51.4807,51.5076,587967.0
2021-06-16 12:00:00,57.52,57.54,57.43,57.52,502133.0,51.5076,51.5255,51.427,51.5076,502133.0
2021-06-16 12:30:00,57.52,57.57,57.51,57.57,366080.0,51.5076,51.5524,51.4987,51.5524,366080.0
2021-06-16 13:00:00,57.56,57.57,57.41,57.45,319396.0,51.5434,51.5524,51.4091,51.4449,319396.0
2021-06-16 13:30:00,57.44,57.5,57.31,57.36,409293.0,51.436,51.4897,51.3196,51.3643,409293.0
2021-06-16 14:00:00,57.36,57.36,56.84,57.11,793142.0,51.3643,51.3643,50.8987,51.1405,793142.0
2021-06-16 14:30:00,57.11,57.2,56.84,57.14,993758.0,51.1405,51.2211,50.8987,51.1673,993758.0
2021-06-16 15:00:00,57.13,57.44,57.11,57.29,653326.0,51.1584,51.436,51.1405,51.3016,653326.0
2021-06-16 15:30:00,57.3,57.38,57.09,57.14,1853610.0,51.3106,51.3822,51.1226,51.1673,1853610.0
2021-06-17 09:30:00,56.98,57.38,56.75,57.02,963425.0,51.0241,51.3822,50.8181,51.0599,963425.0
2021-06-17 10:00:00,57.02,57.33,56.89,57.29,727435.0,51.0599,51.3375,50.9435,51.3016,727435.0
2021-06-17 10:30:00,57.29,57.47,57.28,57.38,643665.0,51.3016,51.4628,51.2927,51.3822,643665.0
2021-06-17 11:00:00,57.38,57.52,57.3,57.48,655109.0,51.3822,51.5076,51.3106,51.4718,655109.0
2021-06-17 11:30:00,57.49,57.55,57.21,57.22,500090.0,51.4807,51.5345,51.23,51.239,500090.0
2021-06-17 12:00:00,57.23,57.23,56.95,56.98,577739.0,51.2479,51.2479,50.9972,51.0241,577739.0
2021-06-17 12:30:00,56.97,57.16,56.92,57.07,438963.0,51.0151,51.1852,50.9703,51.1046,438963.0
2021-06-17 13:00:00,57.07,57.4,57.06,57.4,275073.0,51.1046,51.4002,51.0957,51.4002,275073.0
2021-06-17 13:30:00,57.4,57.66,57.39,57.62,829508.0,51.4002,51.633,51.3912,51.5972,829508.0
2021-06-17 14:00:00,57.62,57.67,57.47,57.59,573101.0,51.5972,51.6419,51.4628,51.5703,573101.0
2021-06-17 14:30:00,57.59,57.67,57.49,57.61,860959.0,51.5703,51.6419,51.4807,51.5882,860959.0
2021-06-17 15:00:00,57.61,57.79,57.52,57.76,887117.0,51.5882,51.7494,51.5076,51.7225,887117.0
2021-06-17 15:30:00,57.76,57.87,57.49,57.52,3017459.0,51.7225,51.821,51.4807,51.5076,3017459.0
2021-06-18 09:30:00,57.18,57.48,56.47,56.75,4278436.0,51.2031,51.4718,50.5674,50.8181,4278436.0
2021-06-18 10:00:00,56.74,56.92,56.46,56.86,1056891.0,50.8091,50.9703,50.5584,50.9166,1056891.0
2021-06-18 10:30:00,56.86,57.01,56.58,56.78,928835.0,50.9166,51.0509,50.6659,50.845,928835.0
2021-06-18 11:00:00,56.77,56.82,56.53,56.73,718297.0,50.836,50.8808,50.6211,50.8002,718297.0
2021-06-18 11:30:00,56.73,56.81,56.64,56.73,503480.0,50.8002,50.8718,50.7196,50.8002,503480.0
2021-06-18 12:00:00,56.73,56.78,56.58,56.61,412198.0,50.8002,50.845,50.6659,50.6927,412198.0
2021-06-18 12:30:00,56.61,56.62,56.44,56.53,501346.0,50.6927,50.7017,50.5405,50.6211,501346.0
2021-06-18 13:00:00,56.52,56.69,56.49,56.54,407187.0,50.6121,50.7644,50.5853,50.63,407187.0
2021-06-18 13:30:00,56.54,56.61,56.49,56.55,497961.0,50.63,50.6927,50.5853,50.639,497961.0
2021-06-18 14:00:00,56.54,56.7,56.51,56.65,391020.0,50.63,50.7733,50.6032,50.7285,391020.0
2021-06-18 14:30:00,56.65,56.69,56.5,56.54,509146.0,50.7285,50.7644,50.5942,50.63,509146.0
2021-06-18 15:00:00,56.53,56.82,56.52,56.79,596697.0,50.6211,50.8808,50.6121,50.8539,596697.0
2021-06-18 15:30:00,56.79,57.02,56.6,56.71,2814833.0,50.8539,51.0599,50.6838,50.7823,2814833.0
2021-06-21 09:30:00,56.95,57.25,56.86,57.19,1074908.0,50.9972,51.2658,50.9166,51.2121,1074908.0
2021-06-21 10:00:00,57.2,57.38,57.14,57.29,558573.0,51.2211,51.3822,51.1673,51.3016,558573.0
2021-06-21 10:30:00,57.29,57.35,57.21,57.33,846543.0,51.3016,51.3554,51.23,51.3375,846543.0
2021-06-21 11:00:00,57.34,57.34,57.13,57.25,463473.0,51.3464,51.3464,51.1584,51.2658,463473.0
2021-06-21 11:30:00,57.26,57.27,57.17,57.24,517195.0,51.2748,51.2837,51.1942,51.2569,517195.0
2021-06-21 12:00:00,57.25,57.28,57.14,57.23,283953.0,51.2658,51.2927,51.1673,51.2479,283953.0
2021-06-21 12:30:00,57.24,57.39,57.15,57.17,553388.0,51.2569,51.3912,51.1763,51.1942,553388.0
2021-06-21 13:00:00,57.18,57.33,57.17,57.29,310744.0,51.2031,51.3375,51.1942,51.3016,310744.0
2021-06-21 13:30:00,57.3,57.37,57.25,57.29,482020.0,51.3106,51.3733,51.2658,51.3016,482020.0
2021-06-21 14:00:00,57.3,57.4,57.28,57.32,361868.0,51.3106,51.4002,51.2927,51.3285,361868.0
2021-06-21 14:30:00,57.32,57.35,57.26,57.3,335763.0,51.3285,51.3554,51.2748,51.3106,335763.0
2021-06-21 15:00:00,57.3,57.32,57.24,57.3,503055.0,51.3106,51.3285,51.2569,51.3106,503055.0
2021-06-21 15:30:00,57.3,57.34,57.26,57.28,1692388.0,51.3106,51.3464,51.2748,51.2927,1692388.0
2021-06-22 09:30:00,57.46,57.63,57.37,57.38,1246461.0,51.4539,51.6061,51.3733,51.3822,1246461.0
2021-06-22 10:00:00,57.38,57.59,57.28,57.54,1184740.0,51.3822,51.5703,51.2927,51.5255,1184740.0
2021-06-22 10:30:00,57.54,57.55,57.29,57.34,789950.0,51.5255,51.5345,51.3016,51.3464,789950.0
2021-06-22 11:00:00,57.34,57.58,57.31,57.52,1080738.0,51.3464,51.5613,51.3196,51.5076,1080738.0
2021-06-22 11:30:00,57.52,57.54,57.37,57.39,375921.0,51.5076,51.5255,51.3733,51.3912,375921.0
2021-06-22 12:00:00,57.39,57.5,57.38,57.49,333808.0,51.3912,51.4897,51.3822,51.4807,333808.0
2021-06-22 12:30:00,57.48,57.52,57.43,57.51,238122.0,51.4718,51.5076,51.427,51.4987,238122.0
2021-06-22 13:00:00,57.5,57.54,57.48,57.52,401142.0,51.4897,51.5255,51.4718,51.5076,401142.0
2021-06-22 13:30:00,57.51,57.66,57.47,57.66,615984.0,51.4987,51.633,51.4628,51.633,615984.0
2021-06-22 14:00:00,57.66,57.67,57.46,57.52,481502.0,51.633,51.6419,51.4539,51.5076,481502.0
2021-06-22 14:30:00,57.52,57.64,57.49,57.53,396989.0,51.5076,51.6151,51.4807,51.5166,396989.0
2021-06-22 15:00:00,57.54,57.81,57.5,57.75,597714.0,51.5255,51.7673,51.4897,51.7136,597714.0
2021-06-22 15:30:00,57.76,57.77,57.58,57.64,1668013.0,51.7225,51.7315,51.5613,51.6151,1668013.0
2021-06-23 09:30:00,57.41,57.8,57.29,57.42,807957.0,51.4091,51.7583,51.3016,51.4181,807957.0
2021-06-23 10:00:00,57.43,57.55,57.34,57.51,464087.0,51.427,51.5345,51.3464,51.4987,464087.0
2021-06-23 10:30:00,57.5,57.57,57.44,57.53,521791.0,51.4897,51.5524,51.436,51.5166,521791.0
2021-06-23 11:00:00,57.53,57.67,57.47,57.61,493221.0,51.5166,51.6419,51.4628,51.5882,493221.0
2021-06-23 11:30:00,57.61,57.66,57.57,57.63,303851.0,51.5882,51.633,51.5524,51.6061,303851.0
2021-06-23 12:00:00,57.63,57.67,57.48,57.5,222187.0,51.6061,51.6419,51.4718,51.4897,222187.0
2021-06-23 12:30:00,57.49,57.51,57.36,57.45,286306.0,51.4807,51.4987,51.3643,51.4449,286306.0
2021-06-23 13:00:00,57.45,57.47,57.4,57.46,295337.0,51.4449,51.4628,51.4002,51.4539,295337.0
2021-06-23 13:30:00,57.46,57.47,57.37,57.39,288004.0,51.4539,51.4628,51.3733,51.3912,288004.0
2021-06-23 14:00:00,57.38,57.39,57.3,57.31,526244.0,51.3822,51.3912,51.3106,51.3196,526244.0
2021-06-23 14:30:00,57.31,57.35,55.21,55.61,5585117.0,51.3196,51.3554,49.4391,49.7973,5585117.0
2021-06-23 15:00:00,55.6,56.07,54.91,55.32,10915216.0,49.7883,50.2092,49.1704,49.5376,10915216.0
2021-06-23 15:30:00,55.32,55.8,55.26,55.49,7152514.0,49.5376,49.9674,49.4838,49.6898,7152514.0
2021-06-24 09:30:00,55.76,56.31,55.6,55.93,3346465.0,49.9316,50.4241,49.7883,50.0838,3346465.0
2021-06-24 10:00:00,55.94,56.12,55.75,56.09,1324114.0,50.0928,50.2539,49.9226,50.2271,1324114.0
2021-06-24 10:30:00,56.1,56.31,55.97,56.14,1425441.0,50.236,50.4241,50.1196,50.2719,1425441.0
2021-06-24 11:00:00,56.13,56.18,56.01,56.07,853838.0,50.2629,50.3077,50.1554,50.2092,853838.0
2021-06-24 11:30:00,56.07,56.08,55.89,55.9,584686.0,50.2092,50.2181,50.048,50.0569,584686.0
2021-06-24 12:00:00,55.9,55.95,55.82,55.85,582037.0,50.0569,50.1017,49.9853,50.0122,582037.0
2021-06-24 12:30:00,55.85,55.99,55.78,55.97,1194350.0,50.0122,50.1375,49.9495,50.1196,1194350.0
2021-06-24 13:00:00,55.97,55.98,55.75,55.78,867612.0,50.1196,50.1286,49.9226,49.9495,867612.0
2021-06-24 13:30:00,55.78,55.85,55.69,55.81,722022.0,49.9495,50.0122,49.8689,49.9763,722022.0
2021-06-24 14:00:00,55.82,55.97,55.81,55.96,711294.0,49.9853,50.1196,49.9763,50.1107,711294.0
2021-06-24 14:30:00,55.95,56.02,55.88,55.98,645519.0,50.1017,50.1644,50.039,50.1286,645519.0
2021-06-24 15:00:00,55.98,56.0,55.84,55.9,975942.0,50.1286,50.1465,50.0032,50.0569,975942.0
2021-06-24 15:30:00,55.9,56.12,55.86,56.05,2116210.0,50.0569,50.2539,50.0211,50.1913,2116210.0
2021-06-25 09:30:00,55.99,56.38,55.9,56.3,1186898.0,50.1375,50.4868,50.0569,50.4151,1186898.0
2021-06-25 10:00:00,56.3,56.5,56.25,56.33,874441.0,50.4151,50.5942,50.3704,50.442,874441.0
2021-06-25 10:30:00,56.33,56.33,56.19,56.24,497315.0,50.442,50.442,50.3166,50.3614,497315.0
2021-06-25 11:00:00,56.23,56.28,56.19,56.26,309337.0,50.3524,50.3972,50.3166,50.3793,309337.0
2021-06-25 11:30:00,56.26,56.32,56.18,56.29,1142456.0,50.3793,50.433,50.3077,50.4062,1142456.0
2021-06-25 12:00:00,56.29,56.31,56.25,56.27,430712.0,50.4062,50.4241,50.3704,50.3883,430712.0
2021-06-25 12:30:00,56.27,56.32,56.26,56.29,422689.0,50.3883,50.433,50.3793,50.4062,422689.0
2021-06-25 13:00:00,56.29,56.37,56.26,56.29,457103.0,50.4062,50.4778,50.3793,50.4062,457103.0
2021-06-25 13:30:00,56.29,56.3,56.21,56.27,404134.0,50.4062,50.4151,50.3345,50.3883,404134.0
2021-06-25 14:00:00,56.27,56.47,56.24,56.46,326877.0,50.3883,50.5674,50.3614,50.5584,326877.0
2021-06-25 14:30:00,56.47,56.6,56.45,56.58,485428.0,50.5674,50.6838,50.5495,50.6659,485428.0
2021-06-25 15:00:00,56.57,56.58,56.47,56.48,477655.0,50.6569,50.6659,50.5674,50.5763,477655.0
2021-06-25 15:30:00,56.47,56.52,56.17,56.42,2812988.0,50.5674,50.6121,50.2987,50.5226,2812988.0
2021-06-28 09:30:00,56.63,56.69,55.82,56.03,1017167.0,50.7106,50.7644,49.9853,50.1734,1017167.0
2021-06-28 10:00:00,56.04,56.29,55.93,56.26,621792.0,50.1823,50.4062,50.0838,50.3793,621792.0
2021-06-28 10:30:00,56.26,56.36,56.2,56.23,840673.0,50.3793,50.4689,50.3256,50.3524,840673.0
2021-06-28 11:00:00,56.23,56.38,56.12,56.16,587795.0,50.3524,50.4868,50.2539,50.2898,587795.0
2021-06-28 11:30:00,56.16,56.24,56.06,56.11,363846.0,50.2898,50.3614,50.2002,50.245,363846.0
2021-06-28 12:00:00,56.1,56.26,56.09,56.13,448459.0,50.236,50.3793,50.2271,50.2629,448459.0
2021-06-28 12:30:00,56.13,56.23,56.07,56.2,260892.0,50.2629,50.3524,50.2092,50.3256,260892.0
2021-06-28 13:00:00,56.2,56.21,56.11,56.18,251264.0,50.3256,50.3345,50.245,50.3077,251264.0
2021-06-28 13:30:00,56.18,56.23,56.16,56.21,360303.0,50.3077,50.3524,50.2898,50.3345,360303.0
2021-06-28 14:00:00,56.21,56.32,56.19,56.23,705431.0,50.3345,50.433,50.3166,50.3524,705431.0
2021-06-28 14:30:00,56.23,56.27,56.13,56.14,527131.0,50.3524,50.3883,50.2629,50.2719,527131.0
2021-06-28 15:00:00,56.15,56.2,56.11,56.18,945085.0,50.2808,50.3256,50.245,50.3077,945085.0
2021-06-28 15:30:00,56.18,56.19,56.04,56.08,1741428.0,50.3077,50.3166,50.1823,50.2181,1741428.0
2021-06-29 09:30:00,56.23,56.69,56.17,56.54,1198011.0,50.3524,50.7644,50.2987,50.63,1198011.0
2021-06-29 10:00:00,56.53,56.86,56.49,56.82,619881.0,50.6211,50.9166,50.5853,50.8808,619881.0
2021-06-29 10:30:00,56.83,56.85,56.55,56.61,358619.0,50.8897,50.9076,50.639,50.6927,358619.0
2021-06-29 11:00:00,56.61,56.71,56.57,56.67,298995.0,50.6927,50.7823,50.6569,50.7465,298995.0
2021-06-29 11:30:00,56.67,56.82,56.61,56.82,874401.0,50.7465,50.8808,50.6927,50.8808,874401.0
2021-06-29 12:00:00,56.82,56.82,56.71,56.74,317910.0,50.8808,50.8808,50.7823,50.8091,317910.0
2021-06-29 12:30:00,56.73,57.03,56.73,57.01,619172.0,50.8002,51.0688,50.8002,51.0509,619172.0
2021-06-29 13:00:00,57.0,57.02,56.88,56.93,317981.0,51.042,51.0599,50.9345,50.9793,317981.0
2021-06-29 13:30:00,56.92,56.95,56.83,56.9,507637.0,50.9703,50.9972,50.8897,50.9524,507637.0
2021-06-29 14:00:00,56.9,56.93,56.83,56.85,307937.0,50.9524,50.9793,50.8897,50.9076,307937.0
2021-06-29 14:30:00,56.85,56.85,56.63,56.65,564100.0,50.9076,50.9076,50.7106,50.7285,564100.0
2021-06-29 15:00:00,56.65,56.66,56.58,56.62,414862.0,50.7285,50.7375,50.6659,50.7017,414862.0
2021-06-29 15:30:00,56.62,56.65,56.51,56.54,1739005.0,50.7017,50.7285,50.6032,50.63,1739005.0
2021-06-30 09:30:00,56.56,56.63,56.38,56.45,851611.0,50.648,50.7106,50.4868,50.5495,851611.0
2021-06-30 10:00:00,56.45,56.76,56.41,56.76,698328.0,50.5495,50.827,50.5136,50.827,698328.0
2021-06-30 10:30:00,56.76,56.83,56.65,56.79,356313.0,50.827,50.8897,50.7285,50.8539,356313.0
2021-06-30 11:00:00,56.79,56.81,56.64,56.71,325355.0,50.8539,50.8718,50.7196,50.7823,325355.0
2021-06-30 11:30:00,56.72,56.9,56.71,56.86,385775.0,50.7912,50.9524,50.7823,50.9166,385775.0
2021-06-30 12:00:00,56.86,56.96,56.82,56.86,277001.0,50.9166,51.0061,50.8808,50.9166,277001.0
2021-06-30 12:30:00,56.86,56.92,56.83,56.87,262525.0,50.9166,50.9703,50.8897,50.9256,262525.0
2021-06-30 13:00:00,56.87,56.89,56.69,56.78,321388.0,50.9256,50.9435,50.7644,50.845,321388.0
2021-06-30 13:30:00,56.78,56.85,56.74,56.83,300855.0,50.845,50.9076,50.8091,50.8897,300855.0
2021-06-30 14:00:00,56.83,56.92,56.74,56.91,381908.0,50.8897,50.9703,50.8091,50.9614,381908.0
2021-06-30 14:30:00,56.91,57.0,56.87,56.96,450884.0,50.9614,51.042,50.9256,51.0061,450884.0
2021-06-30 15:00:00,56.95,57.09,56.93,57.09,401303.0,50.9972,51.1226,50.9793,51.1226,401303.0
2021-06-30 15:30:00,57.09,57.14,56.84,57.02,2344194.0,51.1226,51.1673,50.8987,51.0599,2344194.0
2021-07-01 09:30:00,56.97,57.51,56.97,57.46,882986.0,51.0151,51.4987,51.0151,51.4539,882986.0
2021-07-01 10:00:00,57.46,57.76,57.41,57.75,670592.0,51.4539,51.7225,51.4091,51.7136,670592.0
2021-07-01 10:30:00,57.75,57.99,57.66,57.89,802961.0,51.7136,51.9285,51.633,51.8389,802961.0
2021-07-01 11:00:00,57.89,57.91,57.77,57.87,471111.0,51.8389,51.8568,51.7315,51.821,471111.0
2021-07-01 11:30:00,57.87,57.89,57.74,57.77,324900.0,51.821,51.8389,51.7046,51.7315,324900.0
2021-07-01 12:00:00,57.77,57.87,57.71,57.75,582954.0,51.7315,51.821,51.6777,51.7136,582954.0
2021-07-01 12:30:00,57.74,57.78,57.72,57.76,282984.0,51.7046,51.7404,51.6867,51.7225,282984.0
2021-07-01 13:00:00,57.77,57.85,57.76,57.8,342538.0,51.7315,51.8031,51.7225,51.7583,342538.0
2021-07-01 13:30:00,57.8,57.87,57.78,57.79,295462.0,51.7583,51.821,51.7404,51.7494,295462.0
2021-07-01 14:00:00,57.79,57.81,57.73,57.76,261292.0,51.7494,51.7673,51.6957,51.7225,261292.0
2021-07-01 14:30:00,57.77,57.88,57.72,57.79,350655.0,51.7315,51.83,51.6867,51.7494,350655.0
2021-07-01 15:00:00,57.79,57.86,57.77,57.8,543820.0,51.7494,51.8121,51.7315,51.7583,543820.0
2021-07-01 15:30:00,57.81,57.85,57.68,57.75,1174852.0,51.7673,51.8031,51.6509,51.7136,1174852.0
2021-07-02 09:30:00,57.99,58.29,57.83,58.09,959480.0,51.9285,52.1971,51.7852,52.018,959480.0
2021-07-02 10:00:00,58.1,58.15,57.98,57.99,459192.0,52.027,52.0718,51.9195,51.9285,459192.0
2021-07-02 10:30:00,58.0,58.13,57.98,58.06,316609.0,51.9374,52.0538,51.9195,51.9912,316609.0
2021-07-02 11:00:00,58.06,58.16,58.01,58.15,414042.0,51.9912,52.0807,51.9464,52.0718,414042.0
2021-07-02 11:30:00,58.15,58.29,58.12,58.21,377117.0,52.0718,52.1971,52.0449,52.1255,377117.0
2021-07-02 12:00:00,58.21,58.28,58.16,58.23,301967.0,52.1255,52.1882,52.0807,52.1434,301967.0
2021-07-02 12:30:00,58.23,58.45,58.22,58.44,373075.0,52.1434,52.3404,52.1344,52.3314,373075.0
2021-07-02 13:00:00,58.44,58.44,58.31,58.33,271107.0,52.3314,52.3314,52.215,52.2329,271107.0
2021-07-02 13:30:00,58.33,58.44,58.25,58.37,404971.0,52.2329,52.3314,52.1613,52.2688,404971.0
2021-07-02 14:00:00,58.37,58.39,58.21,58.24,364870.0,52.2688,52.2867,52.1255,52.1523,364870.0
2021-07-02 14:30:00,58.25,58.28,58.21,58.27,402184.0,52.1613,52.1882,52.1255,52.1792,402184.0
2021-07-02 15:00:00,58.27,58.41,58.22,58.4,442646.0,52.1792,52.3046,52.1344,52.2956,442646.0
2021-07-02 15:30:00,58.4,58.53,58.34,58.43,1673993.0,52.2956,52.412,52.2419,52.3225,1673993.0
2021-07-06 09:30:00,58.02,58.27,57.54,57.56,923396.0,52.1806,52.4054,51.7489,51.7669,923396.0
2021-07-06 10:00:00,57.56,57.62,57.38,57.4,574351.0,51.7669,51.8209,51.605,51.623,574351.0
2021-07-06 10:30:00,57.39,57.43,57.13,57.13,635448.0,51.614,51.65,51.3802,51.3802,635448.0
2021-07-06 11:00:00,57.13,57.23,57.05,57.13,464287.0,51.3802,51.4701,51.3082,51.3802,464287.0
2021-07-06 11:30:00,57.14,57.18,56.98,57.01,615845.0,51.3892,51.4252,51.2453,51.2723,615845.0
2021-07-06 12:00:00,57.02,57.02,56.93,56.98,429697.0,51.2813,51.2813,51.2003,51.2453,429697.0
2021-07-06 12:30:00,56.97,57.09,56.94,57.08,327655.0,51.2363,51.3442,51.2093,51.3352,327655.0
2021-07-06 13:00:00,57.08,57.19,57.07,57.19,253912.0,51.3352,51.4341,51.3262,51.4341,253912.0
2021-07-06 13:30:00,57.18,57.35,57.11,57.3,407779.0,51.4252,51.578,51.3622,51.5331,407779.0
2021-07-06 14:00:00,57.3,57.44,57.22,57.44,627784.0,51.5331,51.659,51.4611,51.659,627784.0
2021-07-06 14:30:00,57.43,57.53,57.4,57.48,598596.0,51.65,51.7399,51.623,51.695,598596.0
2021-07-06 15:00:00,57.48,57.65,57.47,57.61,442500.0,51.695,51.8478,51.686,51.8119,442500.0
2021-07-06 15:30:00,57.61,57.83,57.55,57.66,1437086.0,51.8119,52.0097,51.7579,51.8568,1437086.0
2021-07-07 09:30:00,57.98,58.1,57.75,57.83,952033.0,52.1446,52.2526,51.9378,52.0097,952033.0
2021-07-07 10:00:00,57.84,58.07,57.81,57.93,642805.0,52.0187,52.2256,51.9917,52.0997,642805.0
2021-07-07 10:30:00,57.93,57.95,57.72,57.87,538367.0,52.0997,52.1177,51.9108,52.0457,538367.0
2021-07-07 11:00:00,57.88,58.08,57.82,58.08,538559.0,52.0547,52.2346,52.0007,52.2346,538559.0
2021-07-07 11:30:00,58.07,58.22,58.01,58.05,382638.0,52.2256,52.3605,52.1716,52.2076,382638.0
2021-07-07 12:00:00,58.05,58.16,58.03,58.14,313049.0,52.2076,52.3065,52.1896,52.2885,313049.0
2021-07-07 12:30:00,58.15,58.17,58.03,58.05,247612.0,52.2975,52.3155,52.1896,52.2076,247612.0
2021-07-07 13:00:00,58.05,58.06,57.93,57.99,324038.0,52.2076,52.2166,52.0997,52.1536,324038.0
2021-07-07 13:30:00,58.0,58.17,57.98,58.1,395862.0,52.1626,52.3155,52.1446,52.2526,395862.0
2021-07-07 14:00:00,58.1,58.3,58.07,58.19,520874.0,52.2526,52.4324,52.2256,52.3335,520874.0
2021-07-07 14:30:00,58.19,58.22,58.04,58.19,368505.0,52.3335,52.3605,52.1986,52.3335,368505.0
2021-07-07 15:00:00,58.2,58.27,58.01,58.07,1062748.0,52.3425,52.4054,52.1716,52.2256,1062748.0
2021-07-07 15:30:00,58.07,58.28,58.05,58.19,1814705.0,52.2256,52.4144,52.2076,52.3335,1814705.0
2021-07-08 09:30:00,57.73,58.27,57.41,57.97,1924059.0,51.9198,52.4054,51.632,52.1356,1924059.0
2021-07-08 10:00:00,57.98,58.04,57.66,58.04,596021.0,52.1446,52.1986,51.8568,52.1986,596021.0
2021-07-08 10:30:00,58.03,58.06,57.79,57.87,558877.0,52.1896,52.2166,51.9738,52.0457,558877.0
2021-07-08 11:00:00,57.86,58.08,57.82,58.05,386098.0,52.0367,52.2346,52.0007,52.2076,386098.0
2021-07-08 11:30:00,58.05,58.37,58.02,58.12,1011221.0,52.2076,52.4954,52.1806,52.2705,1011221.0
2021-07-08 12:00:00,58.12,58.17,58.01,58.07,581191.0,52.2705,52.3155,52.1716,52.2256,581191.0
2021-07-08 12:30:00,58.07,58.14,57.99,58.1,492887.0,52.2256,52.2885,52.1536,52.2526,492887.0
2021-07-08 13:00:00,58.11,58.11,57.95,58.06,471532.0,52.2616,52.2616,52.1177,52.2166,471532.0
2021-07-08 13:30:00,58.06,58.09,57.87,57.88,350477.0,52.2166,52.2436,52.0457,52.0547,350477.0
2021-07-08 14:00:00,57.88,57.91,57.8,57.86,1274515.0,52.0547,52.0817,51.9828,52.0367,1274515.0
2021-07-08 14:30:00,57.87,58.03,57.85,57.93,771067.0,52.0457,52.1896,52.0277,52.0997,771067.0
2021-07-08 15:00:00,57.93,58.05,57.89,58.01,1307867.0,52.0997,52.2076,52.0637,52.1716,1307867.0
2021-07-08 15:30:00,58.01,58.28,58.0,58.26,3111072.0,52.1716,52.4144,52.1626,52.3965,3111072.0
2021-07-09 09:30:00,58.1,58.71,58.1,58.48,1349966.0,52.2526,52.8012,52.2526,52.5943,1349966.0
2021-07-09 10:00:00,58.49,58.55,58.12,58.21,932171.0,52.6033,52.6573,52.2705,52.3515,932171.0
2021-07-09 10:30:00,58.21,58.34,58.16,58.27,770581.0,52.3515,52.4684,52.3065,52.4054,770581.0
2021-07-09 11:00:00,58.28,58.32,58.11,58.24,668665.0,52.4144,52.4504,52.2616,52.3785,668665.0
2021-07-09 11:30:00,58.25,58.44,58.24,58.3,421024.0,52.3875,52.5583,52.3785,52.4324,421024.0
2021-07-09 12:00:00,58.3,58.43,58.18,58.2,1015606.0,52.4324,52.5493,52.3245,52.3425,1015606.0
2021-07-09 12:30:00,58.2,58.26,58.15,58.19,353166.0,52.3425,52.3965,52.2975,52.3335,353166.0
2021-07-09 13:00:00,58.2,58.23,58.07,58.16,365153.0,52.3425,52.3695,52.2256,52.3065,365153.0
2021-07-09 13:30:00,58.15,58.16,58.06,58.14,352880.0,52.2975,52.3065,52.2166,52.2885,352880.0
2021-07-09 14:00:00,58.13,58.17,58.07,58.13,525429.0,52.2795,52.3155,52.2256,52.2795,525429.0
2021-07-09 14:30:00,58.13,58.34,58.13,58.25,453067.0,52.2795,52.4684,52.2795,52.3875,453067.0
2021-07-09 15:00:00,58.25,58.36,58.22,58.23,595718.0,52.3875,52.4864,52.3605,52.3695,595718.0
2021-07-09 15:30:00,58.23,58.26,58.01,58.02,1844486.0,52.3695,52.3965,52.1716,52.1806,1844486.0
2021-07-12 09:30:00,58.16,58.34,57.52,57.57,969798.0,52.3065,52.4684,51.7309,51.7759,969798.0
2021-07-12 10:00:00,57.57,57.79,57.56,57.76,654157.0,51.7759,51.9738,51.7669,51.9468,654157.0
2021-07-12 10:30:00,57.77,57.85,57.72,57.75,625827.0,51.9558,52.0277,51.9108,51.9378,625827.0
2021-07-12 11:00:00,57.75,57.83,57.71,57.8,419907.0,51.9378,52.0097,51.9018,51.9828,419907.0
2021-07-12 11:30:00,57.8,57.81,57.68,57.73,425162.0,51.9828,51.9917,51.8748,51.9198,425162.0
2021-07-12 12:00:00,57.74,57.93,57.74,57.86,379801.0,51.9288,52.0997,51.9288,52.0367,379801.0
2021-07-12 12:30:00,57.85,57.93,57.84,57.92,337761.0,52.0277,52.0997,52.0187,52.0907,337761.0
2021-07-12 13:00:00,57.92,58.12,57.88,58.12,322073.0,52.0907,52.2705,52.0547,52.2705,322073.0
2021-07-12 13:30:00,58.11,58.12,58.01,58.09,396295.0,52.2616,52.2705,52.1716,52.2436,396295.0
2021-07-12 14:00:00,58.08,58.18,58.07,58.13,330231.0,52.2346,52.3245,52.2256,52.2795,330231.0
2021-07-12 14:30:00,58.13,58.18,58.03,58.06,358552.0,52.2795,52.3245,52.1896,52.2166,358552.0
2021-07-12 15:00:00,58.07,58.24,58.03,58.21,499833.0,52.2256,52.3785,52.1896,52.3515,499833.0
2021-07-12 15:30:00,58.22,58.37,58.19,58.26,1613135.0,52.3605,52.4954,52.3335,52.3965,1613135.0
2021-07-13 09:30:00,58.33,58.33,58.05,58.09,682130.0,52.4594,52.4594,52.2076,52.2436,682130.0
2021-07-13 10:00:00,58.09,58.39,58.08,58.27,443041.0,52.2436,52.5134,52.2346,52.4054,443041.0
2021-07-13 10:30:00,58.26,58.45,58.22,58.27,543758.0,52.3965,52.5673,52.3605,52.4054,543758.0
2021-07-13 11:00:00,58.27,58.39,58.23,58.25,933863.0,52.4054,52.5134,52.3695,52.3875,933863.0
2021-07-13 11:30:00,58.25,58.27,58.12,58.15,383694.0,52.3875,52.4054,52.2705,52.2975,383694.0
2021-07-13 12:00:00,58.14,58.26,58.09,58.16,300985.0,52.2885,52.3965,52.2436,52.3065,300985.0
2021-07-13 12:30:00,58.16,58.17,57.99,57.99,638626.0,52.3065,52.3155,52.1536,52.1536,638626.0
2021-07-13 13:00:00,58.0,58.01,57.75,57.8,522490.0,52.1626,52.1716,51.9378,51.9828,522490.0
2021-07-13 13:30:00,57.8,57.93,57.72,57.9,677846.0,51.9828,52.0997,51.9108,52.0727,677846.0
2021-07-13 14:00:00,57.9,57.96,57.78,57.91,401975.0,52.0727,52.1266,51.9648,52.0817,401975.0
2021-07-13 14:30:00,57.91,57.94,57.74,57.8,441271.0,52.0817,52.1087,51.9288,51.9828,441271.0
2021-07-13 15:00:00,57.79,57.92,57.73,57.92,747727.0,51.9738,52.0907,51.9198,52.0907,747727.0
2021-07-13 15:30:00,57.92,57.93,57.7,57.82,1575262.0,52.0907,52.0997,51.8928,52.0007,1575262.0
2021-07-14 09:30:00,58.14,58.18,57.74,57.81,861709.0,52.2885,52.3245,51.9288,51.9917,861709.0
2021-07-14 10:00:00,57.82,57.92,57.66,57.73,781935.0,52.0007,52.0907,51.8568,51.9198,781935.0
2021-07-14 10:30:00,57.73,57.87,57.73,57.83,507714.0,51.9198,52.0457,51.9198,52.0097,507714.0
2021-07-14 11:00:00,57.82,57.86,57.65,57.72,480690.0,52.0007,52.0367,51.8478,51.9108,480690.0
2021-07-14 11:30:00,57.72,57.77,57.61,57.75,453575.0,51.9108,51.9558,51.8119,51.9378,453575.0
2021-07-14 12:00:00,57.75,57.9,57.75,57.86,251497.0,51.9378,52.0727,51.9378,52.0367,251497.0
2021-07-14 12:30:00,57.86,57.94,57.84,57.94,239898.0,52.0367,52.1087,52.0187,52.1087,239898.0
2021-07-14 13:00:00,57.94,58.0,57.84,57.87,237007.0,52.1087,52.1626,52.0187,52.0457,237007.0
2021-07-14 13:30:00,57.87,57.96,57.85,57.9,172924.0,52.0457,52.1266,52.0277,52.0727,172924.0
2021-07-14 14:00:00,57.89,57.96,57.83,57.91,191464.0,52.0637,52.1266,52.0097,52.0817,191464.0
2021-07-14 14:30:00,57.91,57.93,57.81,57.83,274534.0,52.0817,52.0997,51.9917,52.0097,274534.0
2021-07-14 15:00:00,57.84,57.9,57.73,57.75,514975.0,52.0187,52.0727,51.9198,51.9378,514975.0
2021-07-14 15:30:00,57.76,57.86,57.66,57.79,2341638.0,51.9468,52.0367,51.8568,51.9738,2341638.0
2021-07-15 09:30:00,57.57,57.82,57.49,57.78,819558.0,51.7759,52.0007,51.704,51.9648,819558.0
2021-07-15 10:00:00,57.78,58.13,57.76,57.88,781317.0,51.9648,52.2795,51.9468,52.0547,781317.0
2021-07-15 10:30:00,57.88,57.98,57.81,57.98,630686.0,52.0547,52.1446,51.9917,52.1446,630686.0
2021-07-15 11:00:00,57.98,58.04,57.79,58.01,686141.0,52.1446,52.1986,51.9738,52.1716,686141.0
2021-07-15 11:30:00,58.02,58.02,57.82,57.84,511183.0,52.1806,52.1806,52.0007,52.0187,511183.0
2021-07-15 12:00:00,57.84,57.98,57.79,57.97,697036.0,52.0187,52.1446,51.9738,52.1356,697036.0
2021-07-15 12:30:00,57.97,58.11,57.9,57.92,482860.0,52.1356,52.2616,52.0727,52.0907,482860.0
2021-07-15 13:00:00,57.91,57.95,57.79,57.91,334804.0,52.0817,52.1177,51.9738,52.0817,334804.0
2021-07-15 13:30:00,57.91,57.92,57.75,57.75,453101.0,52.0817,52.0907,51.9378,51.9378,453101.0
2021-07-15 14:00:00,57.75,57.92,57.74,57.9,406342.0,51.9378,52.0907,51.9288,52.0727,406342.0
2021-07-15 14:30:00,57.9,57.94,57.79,57.94,273227.0,52.0727,52.1087,51.9738,52.1087,273227.0
2021-07-15 15:00:00,57.94,57.94,57.83,57.87,336449.0,52.1087,52.1087,52.0097,52.0457,336449.0
2021-07-15 15:30:00,57.87,57.97,57.79,57.96,1675948.0,52.0457,52.1356,51.9738,52.1266,1675948.0
2021-07-16 09:30:00,57.92,58.34,57.91,58.26,1186594.0,52.0907,52.4684,52.0817,52.3965,1186594.0
2021-07-16 10:00:00,58.27,58.35,58.06,58.09,486489.0,52.4054,52.4774,52.2166,52.2436,486489.0
2021-07-16 10:30:00,58.09,58.12,57.9,58.0,389583.0,52.2436,52.2705,52.0727,52.1626,389583.0
2021-07-16 11:00:00,58.0,58.05,57.85,58.0,335132.0,52.1626,52.2076,52.0277,52.1626,335132.0
2021-07-16 11:30:00,58.0,58.14,57.96,58.05,380101.0,52.1626,52.2885,52.1266,52.2076,380101.0
2021-07-16 12:00:00,58.04,58.25,58.04,58.2,243209.0,52.1986,52.3875,52.1986,52.3425,243209.0
2021-07-16 12:30:00,58.2,58.23,58.11,58.14,237720.0,52.3425,52.3695,52.2616,52.2885,237720.0
2021-07-16 13:00:00,58.13,58.2,57.96,57.98,260747.0,52.2795,52.3425,52.1266,52.1446,260747.0
2021-07-16 13:30:00,57.98,57.99,57.8,57.8,319594.0,52.1446,52.1536,51.9828,51.9828,319594.0
2021-07-16 14:00:00,57.8,57.93,57.7,57.7,509322.0,51.9828,52.0997,51.8928,51.8928,509322.0
2021-07-16 14:30:00,57.71,57.75,57.66,57.74,323261.0,51.9018,51.9378,51.8568,51.9288,323261.0
2021-07-16 15:00:00,57.74,57.74,57.6,57.66,449833.0,51.9288,51.9288,51.8029,51.8568,449833.0
2021-07-16 15:30:00,57.66,57.71,57.5,57.55,1475268.0,51.8568,51.9018,51.7129,51.7579,1475268.0
2021-07-19 09:30:00,57.56,57.57,56.57,56.64,1967898.0,51.7669,51.7759,50.8765,50.9395,1967898.0
2021-07-19 10:00:00,56.63,56.68,56.32,56.55,988746.0,50.9305,50.9755,50.6517,50.8586,988746.0
2021-07-19 10:30:00,56.55,56.79,56.43,56.77,952247.0,50.8586,51.0744,50.7506,51.0564,952247.0
2021-07-19 11:00:00,56.77,56.85,56.64,56.78,586204.0,51.0564,51.1284,50.9395,51.0654,586204.0
2021-07-19 11:30:00,56.79,56.95,56.76,56.82,442227.0,51.0744,51.2183,51.0474,51.1014,442227.0
2021-07-19 12:00:00,56.82,56.87,56.67,56.76,524410.0,51.1014,51.1464,50.9665,51.0474,524410.0
2021-07-19 12:30:00,56.75,56.78,56.63,56.71,577716.0,51.0384,51.0654,50.9305,51.0025,577716.0
2021-07-19 13:00:00,56.7,56.8,56.6,56.62,429315.0,50.9935,51.0834,50.9035,50.9215,429315.0
2021-07-19 13:30:00,56.63,56.69,56.47,56.47,583007.0,50.9305,50.9845,50.7866,50.7866,583007.0
2021-07-19 14:00:00,56.46,56.69,56.46,56.59,512340.0,50.7776,50.9845,50.7776,50.8945,512340.0
2021-07-19 14:30:00,56.6,56.64,56.46,56.59,602177.0,50.9035,50.9395,50.7776,50.8945,602177.0
2021-07-19 15:00:00,56.59,56.68,56.46,56.46,656781.0,50.8945,50.9755,50.7776,50.7776,656781.0
2021-07-19 15:30:00,56.46,56.64,56.4,56.63,2730404.0,50.7776,50.9395,50.7237,50.9305,2730404.0
2021-07-20 09:30:00,56.73,57.01,56.52,56.95,1428201.0,51.0204,51.2723,50.8316,51.2183,1428201.0
2021-07-20 10:00:00,56.95,57.16,56.87,57.03,1093380.0,51.2183,51.4072,51.1464,51.2902,1093380.0
2021-07-20 10:30:00,57.02,57.26,56.95,57.24,896604.0,51.2813,51.4971,51.2183,51.4791,896604.0
2021-07-20 11:00:00,57.23,57.35,56.99,56.99,826554.0,51.4701,51.578,51.2543,51.2543,826554.0
2021-07-20 11:30:00,57.0,57.35,56.95,57.33,563972.0,51.2633,51.578,51.2183,51.5601,563972.0
2021-07-20 12:00:00,57.33,57.42,57.26,57.3,643941.0,51.5601,51.641,51.4971,51.5331,643941.0
2021-07-20 12:30:00,57.3,57.44,57.28,57.37,600227.0,51.5331,51.659,51.5151,51.596,600227.0
2021-07-20 13:00:00,57.37,57.42,57.12,57.13,512045.0,51.596,51.641,51.3712,51.3802,512045.0
2021-07-20 13:30:00,57.13,57.16,56.97,57.01,703667.0,51.3802,51.4072,51.2363,51.2723,703667.0
2021-07-20 14:00:00,57.01,57.24,57.0,57.23,475438.0,51.2723,51.4791,51.2633,51.4701,475438.0
2021-07-20 14:30:00,57.23,57.23,57.06,57.06,458620.0,51.4701,51.4701,51.3172,51.3172,458620.0
2021-07-20 15:00:00,57.06,57.17,57.03,57.12,804572.0,51.3172,51.4162,51.2902,51.3712,804572.0
2021-07-20 15:30:00,57.12,57.21,57.03,57.08,2298870.0,51.3712,51.4521,51.2902,51.3352,2298870.0
2021-07-21 09:30:00,56.92,57.85,56.76,57.78,1278020.0,51.1913,52.0277,51.0474,51.9648,1278020.0
2021-07-21 10:00:00,57.78,57.83,57.6,57.7,710426.0,51.9648,52.0097,51.8029,51.8928,710426.0
2021-07-21 10:30:00,57.71,57.77,57.54,57.56,571011.0,51.9018,51.9558,51.7489,51.7669,571011.0
2021-07-21 11:00:00,57.57,57.68,57.55,57.61,379920.0,51.7759,51.8748,51.7579,51.8119,379920.0
2021-07-21 11:30:00,57.6,57.88,57.59,57.87,432553.0,51.8029,52.0547,51.7939,52.0457,432553.0
2021-07-21 12:00:00,57.87,57.88,57.74,57.75,294122.0,52.0457,52.0547,51.9288,51.9378,294122.0
2021-07-21 12:30:00,57.75,57.88,57.72,57.88,448211.0,51.9378,52.0547,51.9108,52.0547,448211.0
2021-07-21 13:00:00,57.87,57.97,57.86,57.93,592895.0,52.0457,52.1356,52.0367,52.0997,592895.0
2021-07-21 13:30:00,57.94,58.05,57.93,58.05,688568.0,52.1087,52.2076,52.0997,52.2076,688568.0
2021-07-21 14:00:00,58.05,58.11,57.98,57.98,305061.0,52.2076,52.2616,52.1446,52.1446,305061.0
2021-07-21 14:30:00,57.99,58.01,57.83,57.87,401741.0,52.1536,52.1716,52.0097,52.0457,401741.0
2021-07-21 15:00:00,57.87,57.9,57.78,57.82,420696.0,52.0457,52.0727,51.9648,52.0007,420696.0
2021-07-21 15:30:00,57.82,57.9,57.7,57.81,1701386.0,52.0007,52.0727,51.8928,51.9917,1701386.0
2021-07-22 09:30:00,57.83,57.97,56.89,57.41,1112346.0,52.0097,52.1356,51.1643,51.632,1112346.0
2021-07-22 10:00:00,57.4,57.7,57.33,57.52,621123.0,51.623,51.8928,51.5601,51.7309,621123.0
2021-07-22 10:30:00,57.52,57.84,57.47,57.55,510488.0,51.7309,52.0187,51.686,51.7579,510488.0
2021-07-22 11:00:00,57.55,57.56,57.38,57.47,392989.0,51.7579,51.7669,51.605,51.686,392989.0
2021-07-22 11:30:00,57.46,57.54,57.38,57.4,426857.0,51.677,51.7489,51.605,51.623,426857.0
2021-07-22 12:00:00,57.41,57.49,57.35,57.49,368691.0,51.632,51.704,51.578,51.704,368691.0
2021-07-22 12:30:00,57.48,57.62,57.45,57.62,319378.0,51.695,51.8209,51.668,51.8209,319378.0
2021-07-22 13:00:00,57.61,57.83,57.57,57.79,799947.0,51.8119,52.0097,51.7759,51.9738,799947.0
2021-07-22 13:30:00,57.78,57.87,57.75,57.76,471732.0,51.9648,52.0457,51.9378,51.9468,471732.0
2021-07-22 14:00:00,57.76,57.86,57.73,57.79,421695.0,51.9468,52.0367,51.9198,51.9738,421695.0
2021-07-22 14:30:00,57.8,57.8,57.68,57.75,414179.0,51.9828,51.9828,51.8748,51.9378,414179.0
2021-07-22 15:00:00,57.76,57.89,57.75,57.86,354658.0,51.9468,52.0637,51.9378,52.0367,354658.0
2021-07-22 15:30:00,57.86,57.87,57.7,57.77,1567687.0,52.0367,52.0457,51.8928,51.9558,1567687.0
2021-07-23 09:30:00,57.91,58.16,57.78,57.85,645850.0,52.0817,52.3065,51.9648,52.0277,645850.0
2021-07-23 10:00:00,57.86,58.15,57.82,58.07,421065.0,52.0367,52.2975,52.0007,52.2256,421065.0
2021-07-23 10:30:00,58.08,58.15,58.01,58.12,381136.0,52.2346,52.2975,52.1716,52.2705,381136.0
2021-07-23 11:00:00,58.12,58.17,58.05,58.14,365232.0,52.2705,52.3155,52.2076,52.2885,365232.0
2021-07-23 11:30:00,58.14,58.28,58.13,58.2,385292.0,52.2885,52.4144,52.2795,52.3425,385292.0
2021-07-23 12:00:00,58.2,58.43,58.2,58.38,330886.0,52.3425,52.5493,52.3425,52.5044,330886.0
2021-07-23 12:30:00,58.38,58.44,58.36,58.37,307516.0,52.5044,52.5583,52.4864,52.4954,307516.0
2021-07-23 13:00:00,58.36,58.38,58.29,58.36,251858.0,52.4864,52.5044,52.4234,52.4864,251858.0
2021-07-23 13:30:00,58.35,58.4,58.28,58.32,319434.0,52.4774,52.5224,52.4144,52.4504,319434.0
2021-07-23 14:00:00,58.32,58.32,58.22,58.22,270662.0,52.4504,52.4504,52.3605,52.3605,270662.0
2021-07-23 14:30:00,58.23,58.37,58.21,58.36,240271.0,52.3695,52.4954,52.3515,52.4864,240271.0
2021-07-23 15:00:00,58.36,58.43,58.33,58.43,390739.0,52.4864,52.5493,52.4594,52.5493,390739.0
2021-07-23 15:30:00,58.43,58.59,58.34,58.37,1546881.0,52.5493,52.6932,52.4684,52.4954,1546881.0
2021-07-26 09:30:00,58.24,58.69,58.0,58.41,1130356.0,52.3785,52.7832,52.1626,52.5314,1130356.0
2021-07-26 10:00:00,58.41,58.68,58.37,58.51,582694.0,52.5314,52.7742,52.4954,52.6213,582694.0
2021-07-26 10:30:00,58.54,58.6,58.46,58.52,482132.0,52.6483,52.7022,52.5763,52.6303,482132.0
2021-07-26 11:00:00,58.52,58.59,58.42,58.53,507235.0,52.6303,52.6932,52.5404,52.6393,507235.0
2021-07-26 11:30:00,58.53,58.56,58.39,58.49,420834.0,52.6393,52.6663,52.5134,52.6033,420834.0
2021-07-26 12:00:00,58.48,58.52,58.3,58.33,379707.0,52.5943,52.6303,52.4324,52.4594,379707.0
2021-07-26 12:30:00,58.32,58.55,58.3,58.54,325135.0,52.4504,52.6573,52.4324,52.6483,325135.0
2021-07-26 13:00:00,58.54,58.55,58.35,58.35,250519.0,52.6483,52.6573,52.4774,52.4774,250519.0
2021-07-26 13:30:00,58.36,58.47,58.31,58.44,302858.0,52.4864,52.5853,52.4414,52.5583,302858.0
2021-07-26 14:00:00,58.44,58.5,58.36,58.46,300341.0,52.5583,52.6123,52.4864,52.5763,300341.0
2021-07-26 14:30:00,58.46,58.6,58.44,58.59,295466.0,52.5763,52.7022,52.5583,52.6932,295466.0
2021-07-26 15:00:00,58.59,58.71,58.58,58.63,306083.0,52.6932,52.8012,52.6842,52.7292,306083.0
2021-07-26 15:30:00,58.63,58.77,58.6,58.7,1235096.0,52.7292,52.8551,52.7022,52.7922,1235096.0
2021-07-27 09:30:00,58.81,59.05,58.36,58.92,887421.0,52.8911,53.1069,52.4864,52.99,887421.0
2021-07-27 10:00:00,58.91,59.08,58.77,58.8,804228.0,52.981,53.1339,52.8551,52.8821,804228.0
2021-07-27 10:30:00,58.79,58.81,58.58,58.67,464114.0,52.8731,52.8911,52.6842,52.7652,464114.0
2021-07-27 11:00:00,58.66,58.72,58.49,58.53,376576.0,52.7562,52.8102,52.6033,52.6393,376576.0
2021-07-27 11:30:00,58.52,58.63,58.41,58.5,455856.0,52.6303,52.7292,52.5314,52.6123,455856.0
2021-07-27 12:00:00,58.5,58.5,58.32,58.46,416679.0,52.6123,52.6123,52.4504,52.5763,416679.0
2021-07-27 12:30:00,58.45,58.54,58.39,58.44,262301.0,52.5673,52.6483,52.5134,52.5583,262301.0
2021-07-27 13:00:00,58.44,58.48,58.34,58.42,315686.0,52.5583,52.5943,52.4684,52.5404,315686.0
2021-07-27 13:30:00,58.43,58.45,58.28,58.29,377968.0,52.5493,52.5673,52.4144,52.4234,377968.0
2021-07-27 14:00:00,58.3,58.51,58.3,58.45,286133.0,52.4324,52.6213,52.4324,52.5673,286133.0
2021-07-27 14:30:00,58.44,58.47,58.38,58.45,275074.0,52.5583,52.5853,52.5044,52.5673,275074.0
2021-07-27 15:00:00,58.45,58.52,58.42,58.43,300955.0,52.5673,52.6303,52.5404,52.5493,300955.0
2021-07-27 15:30:00,58.43,58.58,58.34,58.57,1333932.0,52.5493,52.6842,52.4684,52.6753,1333932.0
2021-07-28 09:30:00,58.3,58.54,57.65,57.67,1244696.0,52.4324,52.6483,51.8478,51.8658,1244696.0
2021-07-28 10:00:00,57.66,58.08,57.54,58.04,1232534.0,51.8568,52.2346,51.7489,52.1986,1232534.0
2021-07-28 10:30:00,58.04,58.09,57.89,58.0,498775.0,52.1986,52.2436,52.0637,52.1626,498775.0
2021-07-28 11:00:00,57.99,58.02,57.86,57.92,592208.0,52.1536,52.1806,52.0367,52.0907,592208.0
2021-07-28 11:30:00,57.92,58.05,57.9,57.96,636810.0,52.0907,52.2076,52.0727,52.1266,636810.0
2021-07-28 12:00:00,57.96,58.0,57.72,57.73,303558.0,52.1266,52.1626,51.9108,51.9198,303558.0
2021-07-28 12:30:00,57.73,57.74,57.48,57.52,382308.0,51.9198,51.9288,51.695,51.7309,382308.0
2021-07-28 13:00:00,57.52,57.54,57.38,57.5,441398.0,51.7309,51.7489,51.605,51.7129,441398.0
2021-07-28 13:30:00,57.5,57.77,57.43,57.57,635527.0,51.7129,51.9558,51.65,51.7759,635527.0
2021-07-28 14:00:00,57.57,57.81,57.43,57.74,698033.0,51.7759,51.9917,51.65,51.9288,698033.0
2021-07-28 14:30:00,57.75,58.1,57.73,58.04,696768.0,51.9378,52.2526,51.9198,52.1986,696768.0
2021-07-28 15:00:00,58.05,58.23,57.94,58.0,860952.0,52.2076,52.3695,52.1087,52.1626,860952.0
2021-07-28 15:30:00,58.0,58.15,57.91,57.98,1765583.0,52.1626,52.2975,52.0817,52.1446,1765583.0
2021-07-29 09:30:00,58.84,59.48,58.28,59.41,2951003.0,52.9181,53.4937,52.4144,53.4307,2951003.0
2021-07-29 10:00:00,59.4,59.7,59.07,59.15,3097291.0,53.4217,53.6915,53.1249,53.1969,3097291.0
2021-07-29 10:30:00,59.16,59.32,58.79,58.86,1438850.0,53.2059,53.3498,52.8731,52.9361,1438850.0
2021-07-29 11:00:00,58.86,59.18,58.82,58.99,1361188.0,52.9361,53.2239,52.9001,53.053,1361188.0
2021-07-29 11:30:00,59.0,59.08,58.49,58.5,785508.0,53.062,53.1339,52.6033,52.6123,785508.0
2021-07-29 12:00:00,58.5,58.6,58.28,58.29,1065886.0,52.6123,52.7022,52.4144,52.4234,1065886.0
2021-07-29 12:30:00,58.29,58.5,58.19,58.35,513099.0,52.4234,52.6123,52.3335,52.4774,513099.0
2021-07-29 13:00:00,58.35,58.59,58.3,58.54,399358.0,52.4774,52.6932,52.4324,52.6483,399358.0
2021-07-29 13:30:00,58.55,58.62,58.39,58.55,372128.0,52.6573,52.7202,52.5134,52.6573,372128.0
2021-07-29 14:00:00,58.55,58.61,58.3,58.33,377782.0,52.6573,52.7112,52.4324,52.4594,377782.0
2021-07-29 14:30:00,58.33,58.54,58.28,58.44,592427.0,52.4594,52.6483,52.4144,52.5583,592427.0
2021-07-29 15:00:00,58.44,58.46,58.28,58.31,569420.0,52.5583,52.5763,52.4144,52.4414,569420.0
2021-07-29 15:30:00,58.32,58.49,58.06,58.1,2036542.0,52.4504,52.6033,52.2166,52.2526,2036542.0
2021-07-30 09:30:00,58.07,58.99,57.9,58.91,1786409.0,52.2256,53.053,52.0727,52.981,1786409.0
2021-07-30 10:00:00,58.92,59.15,58.68,58.72,2139225.0,52.99,53.1969,52.7742,52.8102,2139225.0
2021-07-30 10:30:00,58.73,59.17,58.72,59.1,1153986.0,52.8192,53.2149,52.8102,53.1519,1153986.0
2021-07-30 11:00:00,59.09,59.23,58.88,59.18,1359012.0,53.1429,53.2688,52.9541,53.2239,1359012.0
2021-07-30 11:30:00,59.18,59.21,58.93,58.96,948323.0,53.2239,53.2508,52.999,53.026,948323.0
2021-07-30 12:00:00,58.95,59.02,58.85,58.86,807293.0,53.017,53.08,52.9271,52.9361,807293.0
2021-07-30 12:30:00,58.86,59.03,58.81,58.99,610511.0,52.9361,53.089,52.8911,53.053,610511.0
2021-07-30 13:00:00,58.99,59.01,58.88,58.95,462142.0,53.053,53.071,52.9541,53.017,462142.0
2021-07-30 13:30:00,58.95,59.0,58.9,58.95,477593.0,53.017,53.062,52.972,53.017,477593.0
2021-07-30 14:00:00,58.95,58.95,58.77,58.83,764984.0,53.017,53.017,52.8551,52.9091,764984.0
2021-07-30 14:30:00,58.82,58.85,58.73,58.82,529189.0,52.9001,52.9271,52.8192,52.9001,529189.0
2021-07-30 15:00:00,58.82,58.95,58.77,58.88,713238.0,52.9001,53.017,52.8551,52.9541,713238.0
2021-07-30 15:30:00,58.88,58.98,58.7,58.86,3786686.0,52.9541,53.044,52.7922,52.9361,3786686.0
2021-08-02 09:30:00,58.84,59.27,58.29,58.3,1584471.0,52.9181,53.3048,52.4234,52.4324,1584471.0
2021-08-02 10:00:00,58.3,58.68,58.01,58.67,1106658.0,52.4324,52.7742,52.1716,52.7652,1106658.0
2021-08-02 10:30:00,58.68,58.77,58.59,58.68,453604.0,52.7742,52.8551,52.6932,52.7742,453604.0
2021-08-02 11:00:00,58.69,58.83,58.65,58.71,509522.0,52.7832,52.9091,52.7472,52.8012,509522.0
2021-08-02 11:30:00,58.72,58.8,58.45,58.46,350154.0,52.8102,52.8821,52.5673,52.5763,350154.0
2021-08-02 12:00:00,58.46,58.56,58.33,58.34,385237.0,52.5763,52.6663,52.4594,52.4684,385237.0
2021-08-02 12:30:00,58.34,58.5,58.33,58.39,368489.0,52.4684,52.6123,52.4594,52.5134,368489.0
2021-08-02 13:00:00,58.39,58.47,58.32,58.37,280285.0,52.5134,52.5853,52.4504,52.4954,280285.0
2021-08-02 13:30:00,58.38,58.39,58.22,58.25,330149.0,52.5044,52.5134,52.3605,52.3875,330149.0
2021-08-02 14:00:00,58.26,58.53,58.23,58.5,531489.0,52.3965,52.6393,52.3695,52.6123,531489.0
2021-08-02 14:30:00,58.5,58.56,58.48,58.53,363628.0,52.6123,52.6663,52.5943,52.6393,363628.0
2021-08-02 15:00:00,58.53,58.53,58.38,58.44,498931.0,52.6393,52.6393,52.5044,52.5583,498931.0
2021-08-02 15:30:00,58.44,58.51,58.4,58.45,1794239.0,52.5583,52.6213,52.5224,52.5673,1794239.0
2021-08-03 09:30:00,58.69,58.75,57.47,57.5,1008654.0,52.7832,52.8371,51.686,51.7129,1008654.0
2021-08-03 10:00:00,57.49,57.66,57.24,57.52,880074.0,51.704,51.8568,51.4791,51.7309,880074.0
2021-08-03 10:30:00,57.52,57.61,57.38,57.5,614577.0,51.7309,51.8119,51.605,51.7129,614577.0
2021-08-03 11:00:00,57.49,57.78,57.48,57.69,700270.0,51.704,51.9648,51.695,51.8838,700270.0
2021-08-03 11:30:00,57.69,58.06,57.68,57.94,639819.0,51.8838,52.2166,51.8748,52.1087,639819.0
2021-08-03 12:00:00,57.95,57.96,57.8,57.86,439166.0,52.1177,52.1266,51.9828,52.0367,439166.0
2021-08-03 12:30:00,57.86,57.98,57.78,57.97,358788.0,52.0367,52.1446,51.9648,52.1356,358788.0
2021-08-03 13:00:00,57.98,58.21,57.97,58.19,333353.0,52.1446,52.3515,52.1356,52.3335,333353.0
2021-08-03 13:30:00,58.19,58.25,58.08,58.23,345252.0,52.3335,52.3875,52.2346,52.3695,345252.0
2021-08-03 14:00:00,58.24,58.3,58.14,58.17,385923.0,52.3785,52.4324,52.2885,52.3155,385923.0
2021-08-03 14:30:00,58.17,58.24,58.15,58.17,239998.0,52.3155,52.3785,52.2975,52.3155,239998.0
2021-08-03 15:00:00,58.17,58.27,58.16,58.26,350276.0,52.3155,52.4054,52.3065,52.3965,350276.0
2021-08-03 15:30:00,58.25,58.32,58.15,58.22,1499944.0,52.3875,52.4504,52.2975,52.3605,1499944.0
2021-08-04 09:30:00,58.01,58.43,57.48,57.67,1104781.0,52.1716,52.5493,51.695,51.8658,1104781.0
2021-08-04 10:00:00,57.68,57.94,57.61,57.74,599685.0,51.8748,52.1087,51.8119,51.9288,599685.0
2021-08-04 10:30:00,57.74,57.88,57.64,57.65,612471.0,51.9288,52.0547,51.8389,51.8478,612471.0
2021-08-04 11:00:00,57.65,57.78,57.61,57.77,359853.0,51.8478,51.9648,51.8119,51.9558,359853.0
2021-08-04 11:30:00,57.77,57.89,57.66,57.89,386730.0,51.9558,52.0637,51.8568,52.0637,386730.0
2021-08-04 12:00:00,57.88,57.91,57.64,57.65,274113.0,52.0547,52.0817,51.8389,51.8478,274113.0
2021-08-04 12:30:00,57.65,57.74,57.64,57.7,264234.0,51.8478,51.9288,51.8389,51.8928,264234.0
2021-08-04 13:00:00,57.7,57.82,57.69,57.76,365002.0,51.8928,52.0007,51.8838,51.9468,365002.0
2021-08-04 13:30:00,57.76,57.93,57.75,57.93,370063.0,51.9468,52.0997,51.9378,52.0997,370063.0
2021-08-04 14:00:00,57.93,58.04,57.91,57.93,332751.0,52.0997,52.1986,52.0817,52.0997,332751.0
2021-08-04 14:30:00,57.94,58.0,57.84,57.88,271187.0,52.1087,52.1626,52.0187,52.0547,271187.0
2021-08-04 15:00:00,57.88,57.98,57.85,57.97,209395.0,52.0547,52.1446,52.0277,52.1356,209395.0
2021-08-04 15:30:00,57.98,58.05,57.92,57.97,936568.0,52.1446,52.2076,52.0907,52.1356,936568.0
2021-08-05 09:30:00,58.3,58.49,58.02,58.33,784285.0,52.4324,52.6033,52.1806,52.4594,784285.0
2021-08-05 10:00:00,58.34,58.63,58.33,58.5,661494.0,52.4684,52.7292,52.4594,52.6123,661494.0
2021-08-05 10:30:00,58.5,58.51,58.31,58.47,450507.0,52.6123,52.6213,52.4414,52.5853,450507.0
2021-08-05 11:00:00,58.47,58.57,58.39,58.44,458731.0,52.5853,52.6753,52.5134,52.5583,458731.0
2021-08-05 11:30:00,58.44,58.47,58.39,58.42,237118.0,52.5583,52.5853,52.5134,52.5404,237118.0
2021-08-05 12:00:00,58.41,58.42,58.22,58.23,225611.0,52.5314,52.5404,52.3605,52.3695,225611.0
2021-08-05 12:30:00,58.23,58.28,58.1,58.15,269638.0,52.3695,52.4144,52.2526,52.2975,269638.0
2021-08-05 13:00:00,58.15,58.32,58.14,58.3,187801.0,52.2975,52.4504,52.2885,52.4324,187801.0
2021-08-05 13:30:00,58.31,58.32,58.23,58.26,240641.0,52.4414,52.4504,52.3695,52.3965,240641.0
2021-08-05 14:00:00,58.27,58.45,58.26,58.45,308147.0,52.4054,52.5673,52.3965,52.5673,308147.0
2021-08-05 14:30:00,58.45,58.45,58.3,58.32,200992.0,52.5673,52.5673,52.4324,52.4504,200992.0
2021-08-05 15:00:00,58.31,58.36,58.26,58.32,255618.0,52.4414,52.4864,52.3965,52.4504,255618.0
2021-08-05 15:30:00,58.31,58.43,58.23,58.33,2009788.0,52.4414,52.5493,52.3695,52.4594,2009788.0
2021-08-06 09:30:00,58.22,58.74,58.13,58.43,1154128.0,52.3605,52.8281,52.2795,52.5493,1154128.0
2021-08-06 10:00:00,58.43,58.65,58.38,58.65,515946.0,52.5493,52.7472,52.5044,52.7472,515946.0
2021-08-06 10:30:00,58.64,58.92,58.59,58.82,870619.0,52.7382,52.99,52.6932,52.9001,870619.0
2021-08-06 11:00:00,58.82,58.97,58.75,58.89,603108.0,52.9001,53.035,52.8371,52.9631,603108.0
2021-08-06 11:30:00,58.88,58.89,58.66,58.79,613649.0,52.9541,52.9631,52.7562,52.8731,613649.0
2021-08-06 12:00:00,58.79,58.83,58.65,58.66,294089.0,52.8731,52.9091,52.7472,52.7562,294089.0
2021-08-06 12:30:00,58.65,58.72,58.56,58.72,399590.0,52.7472,52.8102,52.6663,52.8102,399590.0
2021-08-06 13:00:00,58.71,58.75,58.6,58.64,478566.0,52.8012,52.8371,52.7022,52.7382,478566.0
2021-08-06 13:30:00,58.63,58.85,58.61,58.85,398089.0,52.7292,52.9271,52.7112,52.9271,398089.0
2021-08-06 14:00:00,58.85,58.86,58.74,58.8,282184.0,52.9271,52.9361,52.8281,52.8821,282184.0
2021-08-06 14:30:00,58.8,58.85,58.73,58.73,369053.0,52.8821,52.9271,52.8192,52.8192,369053.0
2021-08-06 15:00:00,58.73,58.8,58.7,58.72,359721.0,52.8192,52.8821,52.7922,52.8102,359721.0
2021-08-06 15:30:00,58.72,58.76,58.6,58.69,1191290.0,52.8102,52.8461,52.7022,52.7832,1191290.0
2021-08-09 09:30:00,58.66,58.69,58.14,58.16,911766.0,52.7562,52.7832,52.2885,52.3065,911766.0
2021-08-09 10:00:00,58.16,58.26,58.08,58.12,637549.0,52.3065,52.3965,52.2346,52.2705,637549.0
2021-08-09 10:30:00,58.12,58.28,58.07,58.14,427242.0,52.2705,52.4144,52.2256,52.2885,427242.0
2021-08-09 11:00:00,58.14,58.15,58.03,58.14,384582.0,52.2885,52.2975,52.1896,52.2885,384582.0
2021-08-09 11:30:00,58.14,58.25,58.13,58.24,240779.0,52.2885,52.3875,52.2795,52.3785,240779.0
2021-08-09 12:00:00,58.24,58.34,58.18,58.2,215766.0,52.3785,52.4684,52.3245,52.3425,215766.0
2021-08-09 12:30:00,58.21,58.25,58.2,58.23,173179.0,52.3515,52.3875,52.3425,52.3695,173179.0
2021-08-09 13:00:00,58.22,58.28,58.19,58.27,173280.0,52.3605,52.4144,52.3335,52.4054,173280.0
2021-08-09 13:30:00,58.27,58.34,58.2,58.28,226478.0,52.4054,52.4684,52.3425,52.4144,226478.0
2021-08-09 14:00:00,58.28,58.31,58.21,58.28,159974.0,52.4144,52.4414,52.3515,52.4144,159974.0
2021-08-09 14:30:00,58.28,58.33,58.26,58.28,200089.0,52.4144,52.4594,52.3965,52.4144,200089.0
2021-08-09 15:00:00,58.28,58.29,58.18,58.23,225368.0,52.4144,52.4234,52.3245,52.3695,225368.0
2021-08-09 15:30:00,58.24,58.35,58.15,58.28,1622528.0,52.3785,52.4774,52.2975,52.4144,1622528.0
2021-08-10 09:30:00,58.25,58.32,58.04,58.1,573308.0,52.3875,52.4504,52.1986,52.2526,573308.0
2021-08-10 10:00:00,58.11,58.27,58.1,58.2,305473.0,52.2616,52.4054,52.2526,52.3425,305473.0
2021-08-10 10:30:00,58.2,58.29,58.1,58.19,384461.0,52.3425,52.4234,52.2526,52.3335,384461.0
2021-08-10 11:00:00,58.19,58.28,58.13,58.24,302630.0,52.3335,52.4144,52.2795,52.3785,302630.0
2021-08-10 11:30:00,58.23,58.39,58.2,58.34,308886.0,52.3695,52.5134,52.3425,52.4684,308886.0
2021-08-10 12:00:00,58.35,58.36,58.28,58.34,201822.0,52.4774,52.4864,52.4144,52.4684,201822.0
2021-08-10 12:30:00,58.34,58.39,58.3,58.34,193721.0,52.4684,52.5134,52.4324,52.4684,193721.0
2021-08-10 13:00:00,58.33,58.37,58.22,58.23,172588.0,52.4594,52.4954,52.3605,52.3695,172588.0
2021-08-10 13:30:00,58.23,58.3,58.2,58.3,151029.0,52.3695,52.4324,52.3425,52.4324,151029.0
2021-08-10 14:00:00,58.3,58.34,58.2,58.27,196018.0,52.4324,52.4684,52.3425,52.4054,196018.0
2021-08-10 14:30:00,58.27,58.31,58.21,58.26,149002.0,52.4054,52.4414,52.3515,52.3965,149002.0
2021-08-10 15:00:00,58.26,58.35,58.17,58.3,497014.0,52.3965,52.4774,52.3155,52.4324,497014.0
2021-08-10 15:30:00,58.3,58.46,58.27,58.45,1128373.0,52.4324,52.5763,52.4054,52.5673,1128373.0
2021-08-11 09:30:00,58.72,58.94,58.47,58.72,742386.0,52.8102,53.008,52.5853,52.8102,742386.0
2021-08-11 10:00:00,58.71,58.82,58.6,58.79,457054.0,52.8012,52.9001,52.7022,52.8731,457054.0
2021-08-11 10:30:00,58.8,58.93,58.65,58.88,403496.0,52.8821,52.999,52.7472,52.9541,403496.0
2021-08-11 11:00:00,58.88,58.89,58.69,58.76,488042.0,52.9541,52.9631,52.7832,52.8461,488042.0
2021-08-11 11:30:00,58.76,58.92,58.75,58.85,325870.0,52.8461,52.99,52.8371,52.9271,325870.0
2021-08-11 12:00:00,58.86,58.99,58.86,58.88,225015.0,52.9361,53.053,52.9361,52.9541,225015.0
2021-08-11 12:30:00,58.88,58.94,58.81,58.83,204648.0,52.9541,53.008,52.8911,52.9091,204648.0
2021-08-11 13:00:00,58.83,58.98,58.82,58.97,249621.0,52.9091,53.044,52.9001,53.035,249621.0
2021-08-11 13:30:00,58.96,59.01,58.92,58.98,400396.0,53.026,53.071,52.99,53.044,400396.0
2021-08-11 14:00:00,58.98,58.98,58.87,58.9,219846.0,53.044,53.044,52.9451,52.972,219846.0
2021-08-11 14:30:00,58.9,58.98,58.9,58.97,287033.0,52.972,53.044,52.972,53.035,287033.0
2021-08-11 15:00:00,58.97,59.14,58.96,59.12,505282.0,53.035,53.1879,53.026,53.1699,505282.0
2021-08-11 15:30:00,59.11,59.15,59.01,59.1,1326444.0,53.1609,53.1969,53.071,53.1519,1326444.0
2021-08-12 09:30:00,58.99,59.14,58.59,58.66,608235.0,53.053,53.1879,52.6932,52.7562,608235.0
2021-08-12 10:00:00,58.66,58.87,58.65,58.83,436906.0,52.7562,52.9451,52.7472,52.9091,436906.0
2021-08-12 10:30:00,58.83,58.89,58.76,58.84,247696.0,52.9091,52.9631,52.8461,52.9181,247696.0
2021-08-12 11:00:00,58.84,58.86,58.71,58.77,334667.0,52.9181,52.9361,52.8012,52.8551,334667.0
2021-08-12 11:30:00,58.77,58.83,58.74,58.75,229370.0,52.8551,52.9091,52.8281,52.8371,229370.0
2021-08-12 12:00:00,58.76,58.9,58.73,58.87,218166.0,52.8461,52.972,52.8192,52.9451,218166.0
2021-08-12 12:30:00,58.86,58.93,58.83,58.87,175949.0,52.9361,52.999,52.9091,52.9451,175949.0
2021-08-12 13:00:00,58.88,58.95,58.8,58.95,188771.0,52.9541,53.017,52.8821,53.017,188771.0
2021-08-12 13:30:00,58.95,59.09,58.93,59.08,320164.0,53.017,53.1429,52.999,53.1339,320164.0
2021-08-12 14:00:00,59.07,59.1,59.02,59.07,226392.0,53.1249,53.1519,53.08,53.1249,226392.0
2021-08-12 14:30:00,59.07,59.14,59.03,59.11,251316.0,53.1249,53.1879,53.089,53.1609,251316.0
2021-08-12 15:00:00,59.11,59.11,59.0,59.09,327670.0,53.1609,53.1609,53.062,53.1429,327670.0
2021-08-12 15:30:00,59.08,59.11,58.92,59.04,1663075.0,53.1339,53.1609,52.99,53.098,1663075.0
2021-08-13 09:30:00,59.37,59.5,59.02,59.08,574081.0,53.3947,53.5117,53.08,53.1339,574081.0
2021-08-13 10:00:00,59.09,59.18,58.99,59.07,980131.0,53.1429,53.2239,53.053,53.1249,980131.0
2021-08-13 10:30:00,59.06,59.32,59.04,59.27,665076.0,53.1159,53.3498,53.098,53.3048,665076.0
2021-08-13 11:00:00,59.26,59.35,59.19,59.34,471572.0,53.2958,53.3768,53.2329,53.3678,471572.0
2021-08-13 11:30:00,59.33,59.34,59.24,59.27,210494.0,53.3588,53.3678,53.2778,53.3048,210494.0
2021-08-13 12:00:00,59.26,59.27,59.14,59.17,178097.0,53.2958,53.3048,53.1879,53.2149,178097.0
2021-08-13 12:30:00,59.17,59.27,59.16,59.25,137010.0,53.2149,53.3048,53.2059,53.2868,137010.0
2021-08-13 13:00:00,59.26,59.26,59.2,59.22,111351.0,53.2958,53.2958,53.2419,53.2598,111351.0
2021-08-13 13:30:00,59.22,59.32,59.2,59.32,198410.0,53.2598,53.3498,53.2419,53.3498,198410.0
2021-08-13 14:00:00,59.32,59.37,59.28,59.37,236924.0,53.3498,53.3947,53.3138,53.3947,236924.0
2021-08-13 14:30:00,59.36,59.38,59.28,59.35,365718.0,53.3857,53.4037,53.3138,53.3768,365718.0
2021-08-13 15:00:00,59.34,59.42,59.32,59.39,317542.0,53.3678,53.4397,53.3498,53.4127,317542.0
2021-08-13 15:30:00,59.39,59.44,59.26,59.32,1223463.0,53.4127,53.4577,53.2958,53.3498,1223463.0
2021-08-16 09:30:00,59.16,59.2,58.97,59.0,748510.0,53.2059,53.2419,53.035,53.062,748510.0
2021-08-16 10:00:00,58.99,59.58,58.86,59.39,622563.0,53.053,53.5836,52.9361,53.4127,622563.0
2021-08-16 10:30:00,59.39,59.42,59.13,59.27,426533.0,53.4127,53.4397,53.1789,53.3048,426533.0
2021-08-16 11:00:00,59.26,59.34,59.07,59.08,254127.0,53.2958,53.3678,53.1249,53.1339,254127.0
2021-08-16 11:30:00,59.08,59.21,59.01,59.18,285297.0,53.1339,53.2508,53.071,53.2239,285297.0
2021-08-16 12:00:00,59.18,59.32,59.18,59.32,176518.0,53.2239,53.3498,53.2239,53.3498,176518.0
2021-08-16 12:30:00,59.31,59.31,59.19,59.23,240750.0,53.3408,53.3408,53.2329,53.2688,240750.0
2021-08-16 13:00:00,59.22,59.36,59.21,59.36,262564.0,53.2598,53.3857,53.2508,53.3857,262564.0
2021-08-16 13:30:00,59.36,59.37,59.19,59.19,893170.0,53.3857,53.3947,53.2329,53.2329,893170.0
2021-08-16 14:00:00,59.19,59.25,59.19,59.2,380251.0,53.2329,53.2868,53.2329,53.2419,380251.0
2021-08-16 14:30:00,59.2,59.22,59.08,59.2,369713.0,53.2419,53.2598,53.1339,53.2419,369713.0
2021-08-16 15:00:00,59.2,59.25,59.17,59.2,472563.0,53.2419,53.2868,53.2149,53.2419,472563.0
2021-08-16 15:30:00,59.21,59.29,59.17,59.22,1728930.0,53.2508,53.3228,53.2149,53.2598,1728930.0
2021-08-17 09:30:00,59.09,59.29,58.81,59.1,1319448.0,53.1429,53.3228,52.8911,53.1519,1319448.0
2021-08-17 10:00:00,59.09,59.4,59.03,59.26,1006825.0,53.1429,53.4217,53.089,53.2958,1006825.0
2021-08-17 10:30:00,59.25,59.28,59.13,59.26,538994.0,53.2868,53.3138,53.1789,53.2958,538994.0
2021-08-17 11:00:00,59.26,59.31,59.19,59.22,636022.0,53.2958,53.3408,53.2329,53.2598,636022.0
2021-08-17 11:30:00,59.21,59.28,59.18,59.22,447454.0,53.2508,53.3138,53.2239,53.2598,447454.0
2021-08-17 12:00:00,59.22,59.35,59.19,59.28,414177.0,53.2598,53.3768,53.2329,53.3138,414177.0
2021-08-17 12:30:00,59.27,59.27,59.09,59.13,791597.0,53.3048,53.3048,53.1429,53.1789,791597.0
2021-08-17 13:00:00,59.12,59.3,59.1,59.29,440549.0,53.1699,53.3318,53.1519,53.3228,440549.0
2021-08-17 13:30:00,59.29,59.29,59.11,59.28,369827.0,53.3228,53.3228,53.1609,53.3138,369827.0
2021-08-17 14:00:00,59.29,59.44,59.27,59.42,409163.0,53.3228,53.4577,53.3048,53.4397,409163.0
2021-08-17 14:30:00,59.42,59.42,59.29,59.3,432410.0,53.4397,53.4397,53.3228,53.3318,432410.0
2021-08-17 15:00:00,59.3,59.39,59.21,59.28,1004393.0,53.3318,53.4127,53.2508,53.3138,1004393.0
2021-08-17 15:30:00,59.28,59.5,59.27,59.49,1627069.0,53.3138,53.5117,53.3048,53.5027,1627069.0
2021-08-18 09:30:00,59.51,59.68,59.35,59.47,846498.0,53.5207,53.6735,53.3768,53.4847,846498.0
2021-08-18 10:00:00,59.46,59.57,59.4,59.53,991868.0,53.4757,53.5746,53.4217,53.5386,991868.0
2021-08-18 10:30:00,59.54,59.57,59.4,59.46,399132.0,53.5476,53.5746,53.4217,53.4757,399132.0
2021-08-18 11:00:00,59.47,59.54,59.42,59.54,404343.0,53.4847,53.5476,53.4397,53.5476,404343.0
2021-08-18 11:30:00,59.54,59.55,59.43,59.45,467397.0,53.5476,53.5566,53.4487,53.4667,467397.0
2021-08-18 12:00:00,59.45,59.5,59.36,59.38,663016.0,53.4667,53.5117,53.3857,53.4037,663016.0
2021-08-18 12:30:00,59.38,59.5,59.32,59.45,339353.0,53.4037,53.5117,53.3498,53.4667,339353.0
2021-08-18 13:00:00,59.44,59.46,59.27,59.31,715738.0,53.4577,53.4757,53.3048,53.3408,715738.0
2021-08-18 13:30:00,59.3,59.46,59.3,59.42,319977.0,53.3318,53.4757,53.3318,53.4397,319977.0
2021-08-18 14:00:00,59.43,59.55,59.16,59.35,486902.0,53.4487,53.5566,53.2059,53.3768,486902.0
2021-08-18 14:30:00,59.35,59.43,59.3,59.37,384331.0,53.3768,53.4487,53.3318,53.3947,384331.0
2021-08-18 15:00:00,59.36,59.36,59.22,59.23,570150.0,53.3857,53.3857,53.2598,53.2688,570150.0
2021-08-18 15:30:00,59.23,59.28,58.98,59.03,2574502.0,53.2688,53.3138,53.044,53.089,2574502.0
2021-08-19 09:30:00,59.07,59.2,58.82,59.07,1115868.0,53.1249,53.2419,52.9001,53.1249,1115868.0
2021-08-19 10:00:00,59.07,59.12,58.7,58.76,549404.0,53.1249,53.1699,52.7922,52.8461,549404.0
2021-08-19 10:30:00,58.76,58.79,58.51,58.78,613599.0,52.8461,52.8731,52.6213,52.8641,613599.0
2021-08-19 11:00:00,58.78,58.78,58.52,58.58,347817.0,52.8641,52.8641,52.6303,52.6842,347817.0
2021-08-19 11:30:00,58.59,58.99,58.58,58.98,404169.0,52.6932,53.053,52.6842,53.044,404169.0
2021-08-19 12:00:00,58.98,59.05,58.88,58.98,353192.0,53.044,53.1069,52.9541,53.044,353192.0
2021-08-19 12:30:00,58.99,59.12,58.98,59.07,256180.0,53.053,53.1699,53.044,53.1249,256180.0
2021-08-19 13:00:00,59.07,59.08,58.93,58.96,226692.0,53.1249,53.1339,52.999,53.026,226692.0
2021-08-19 13:30:00,58.96,59.01,58.77,58.78,314975.0,53.026,53.071,52.8551,52.8641,314975.0
2021-08-19 14:00:00,58.77,58.87,58.67,58.68,377086.0,52.8551,52.9451,52.7652,52.7742,377086.0
2021-08-19 14:30:00,58.67,58.98,58.63,58.98,385750.0,52.7652,53.044,52.7292,53.044,385750.0
2021-08-19 15:00:00,58.97,59.21,58.97,59.18,344909.0,53.035,53.2508,53.035,53.2239,344909.0
2021-08-19 15:30:00,59.18,59.21,58.84,58.95,1653096.0,53.2239,53.2508,52.9181,53.017,1653096.0
2021-08-20 09:30:00,58.96,59.23,58.7,59.18,960032.0,53.026,53.2688,52.7922,53.2239,960032.0
2021-08-20 10:00:00,59.18,59.6,59.14,59.54,457739.0,53.2239,53.6016,53.1879,53.5476,457739.0
2021-08-20 10:30:00,59.55,59.57,59.38,59.46,447669.0,53.5566,53.5746,53.4037,53.4757,447669.0
2021-08-20 11:00:00,59.46,59.62,59.35,59.35,349560.0,53.4757,53.6196,53.3768,53.3768,349560.0
2021-08-20 11:30:00,59.34,59.48,59.3,59.44,304434.0,53.3678,53.4937,53.3318,53.4577,304434.0
2021-08-20 12:00:00,59.44,59.5,59.38,59.45,176436.0,53.4577,53.5117,53.4037,53.4667,176436.0
2021-08-20 12:30:00,59.46,59.54,59.43,59.5,180360.0,53.4757,53.5476,53.4487,53.5117,180360.0
2021-08-20 13:00:00,59.5,59.64,59.5,59.55,277793.0,53.5117,53.6376,53.5117,53.5566,277793.0
2021-08-20 13:30:00,59.55,59.63,59.5,59.52,375314.0,53.5566,53.6286,53.5117,53.5296,375314.0
2021-08-20 14:00:00,59.52,59.55,59.42,59.49,483453.0,53.5296,53.5566,53.4397,53.5027,483453.0
2021-08-20 14:30:00,59.5,59.55,59.4,59.43,216417.0,53.5117,53.5566,53.4217,53.4487,216417.0
2021-08-20 15:00:00,59.43,59.54,59.4,59.54,280782.0,53.4487,53.5476,53.4217,53.5476,280782.0
2021-08-20 15:30:00,59.54,59.69,59.38,59.41,2256113.0,53.5476,53.6825,53.4037,53.4307,2256113.0
2021-08-23 09:30:00,59.06,59.77,59.0,59.7,2016567.0,53.1159,53.7545,53.062,53.6915,2016567.0
2021-08-23 10:00:00,59.71,59.78,59.44,59.55,535589.0,53.7005,53.7635,53.4577,53.5566,535589.0
2021-08-23 10:30:00,59.55,59.75,59.53,59.66,289758.0,53.5566,53.7365,53.5386,53.6556,289758.0
2021-08-23 11:00:00,59.67,59.87,59.64,59.7,510071.0,53.6645,53.8444,53.6376,53.6915,510071.0
2021-08-23 11:30:00,59.7,59.85,59.66,59.78,307789.0,53.6915,53.8264,53.6556,53.7635,307789.0
2021-08-23 12:00:00,59.78,59.86,59.77,59.85,232062.0,53.7635,53.8354,53.7545,53.8264,232062.0
2021-08-23 12:30:00,59.85,60.09,59.84,60.09,850882.0,53.8264,54.0423,53.8174,54.0423,850882.0
2021-08-23 13:00:00,60.1,60.12,60.01,60.04,319773.0,54.0513,54.0693,53.9703,53.9973,319773.0
2021-08-23 13:30:00,60.05,60.11,59.98,59.98,1191188.0,54.0063,54.0603,53.9433,53.9433,1191188.0
2021-08-23 14:00:00,59.98,59.99,59.79,59.8,408855.0,53.9433,53.9523,53.7725,53.7815,408855.0
2021-08-23 14:30:00,59.8,59.88,59.74,59.82,388068.0,53.7815,53.8534,53.7275,53.7995,388068.0
2021-08-23 15:00:00,59.82,59.84,59.73,59.79,482635.0,53.7995,53.8174,53.7185,53.7725,482635.0
2021-08-23 15:30:00,59.79,59.87,59.74,59.8,1263074.0,53.7725,53.8444,53.7275,53.7815,1263074.0
2021-08-24 09:30:00,59.86,60.01,59.66,59.71,990385.0,53.8354,53.9703,53.6556,53.7005,990385.0
2021-08-24 10:00:00,59.72,59.94,59.69,59.94,642591.0,53.7095,53.9074,53.6825,53.9074,642591.0
2021-08-24 10:30:00,59.94,60.05,59.74,59.75,545659.0,53.9074,54.0063,53.7275,53.7365,545659.0
2021-08-24 11:00:00,59.76,59.87,59.7,59.7,558234.0,53.7455,53.8444,53.6915,53.6915,558234.0
2021-08-24 11:30:00,59.7,59.75,59.56,59.59,378416.0,53.6915,53.7365,53.5656,53.5926,378416.0
2021-08-24 12:00:00,59.59,59.6,59.43,59.45,277938.0,53.5926,53.6016,53.4487,53.4667,277938.0
2021-08-24 12:30:00,59.44,59.51,59.4,59.48,417525.0,53.4577,53.5207,53.4217,53.4937,417525.0
2021-08-24 13:00:00,59.49,59.51,59.43,59.47,324896.0,53.5027,53.5207,53.4487,53.4847,324896.0
2021-08-24 13:30:00,59.47,59.55,59.45,59.52,390624.0,53.4847,53.5566,53.4667,53.5296,390624.0
2021-08-24 14:00:00,59.52,59.66,59.51,59.62,313487.0,53.5296,53.6556,53.5207,53.6196,313487.0
2021-08-24 14:30:00,59.63,59.69,59.59,59.59,347880.0,53.6286,53.6825,53.5926,53.5926,347880.0
2021-08-24 15:00:00,59.6,59.68,59.56,59.6,409726.0,53.6016,53.6735,53.5656,53.6016,409726.0
2021-08-24 15:30:00,59.6,59.6,59.45,59.54,1343510.0,53.6016,53.6016,53.4667,53.5476,1343510.0
2021-08-25 09:30:00,59.51,59.67,59.21,59.67,591780.0,53.5207,53.6645,53.2508,53.6645,591780.0
2021-08-25 10:00:00,59.68,59.82,59.65,59.72,505556.0,53.6735,53.7995,53.6466,53.7095,505556.0
2021-08-25 10:30:00,59.72,59.72,59.51,59.55,328309.0,53.7095,53.7095,53.5207,53.5566,328309.0
2021-08-25 11:00:00,59.55,59.6,59.48,59.56,260608.0,53.5566,53.6016,53.4937,53.5656,260608.0
2021-08-25 11:30:00,59.57,59.58,59.5,59.57,179226.0,53.5746,53.5836,53.5117,53.5746,179226.0
2021-08-25 12:00:00,59.58,59.58,59.47,59.57,251944.0,53.5836,53.5836,53.4847,53.5746,251944.0
2021-08-25 12:30:00,59.56,59.64,59.53,59.61,273748.0,53.5656,53.6376,53.5386,53.6106,273748.0
2021-08-25 13:00:00,59.61,59.65,59.54,59.58,287572.0,53.6106,53.6466,53.5476,53.5836,287572.0
2021-08-25 13:30:00,59.58,59.58,59.5,59.52,227124.0,53.5836,53.5836,53.5117,53.5296,227124.0
2021-08-25 14:00:00,59.52,59.62,59.51,59.54,307374.0,53.5296,53.6196,53.5207,53.5476,307374.0
2021-08-25 14:30:00,59.55,59.55,59.48,59.55,229764.0,53.5566,53.5566,53.4937,53.5566,229764.0
2021-08-25 15:00:00,59.54,59.55,59.45,59.52,405816.0,53.5476,53.5566,53.4667,53.5296,405816.0
2021-08-25 15:30:00,59.53,59.59,59.46,59.48,1113483.0,53.5386,53.5926,53.4757,53.4937,1113483.0
2021-08-26 09:30:00,59.59,59.7,59.11,59.11,643235.0,53.5926,53.6915,53.1609,53.1609,643235.0
2021-08-26 10:00:00,59.11,59.42,59.11,59.24,705986.0,53.1609,53.4397,53.1609,53.2778,705986.0
2021-08-26 10:30:00,59.24,59.41,59.23,59.29,429034.0,53.2778,53.4307,53.2688,53.3228,429034.0
2021-08-26 11:00:00,59.28,59.41,59.19,59.3,347440.0,53.3138,53.4307,53.2329,53.3318,347440.0
2021-08-26 11:30:00,59.3,59.31,59.22,59.3,258148.0,53.3318,53.3408,53.2598,53.3318,258148.0
2021-08-26 12:00:00,59.3,59.39,59.29,59.3,201947.0,53.3318,53.4127,53.3228,53.3318,201947.0
2021-08-26 12:30:00,59.31,59.34,59.26,59.27,211315.0,53.3408,53.3678,53.2958,53.3048,211315.0
2021-08-26 13:00:00,59.27,59.3,59.17,59.23,256222.0,53.3048,53.3318,53.2149,53.2688,256222.0
2021-08-26 13:30:00,59.23,59.3,59.22,59.28,287387.0,53.2688,53.3318,53.2598,53.3138,287387.0
2021-08-26 14:00:00,59.28,59.28,59.17,59.22,317043.0,53.3138,53.3138,53.2149,53.2598,317043.0
2021-08-26 14:30:00,59.21,59.26,59.11,59.12,289851.0,53.2508,53.2958,53.1609,53.1699,289851.0
2021-08-26 15:00:00,59.13,59.2,59.08,59.14,384745.0,53.1789,53.2419,53.1339,53.1879,384745.0
2021-08-26 15:30:00,59.13,59.19,58.97,59.0,1423204.0,53.1789,53.2329,53.035,53.062,1423204.0
2021-08-27 09:30:00,59.1,59.39,58.97,59.01,1161048.0,53.1519,53.4127,53.035,53.071,1161048.0
2021-08-27 10:00:00,59.02,59.39,58.95,59.19,2024949.0,53.08,53.4127,53.017,53.2329,2024949.0
2021-08-27 10:30:00,59.19,59.32,59.14,59.28,1418250.0,53.2329,53.3498,53.1879,53.3138,1418250.0
2021-08-27 11:00:00,59.27,59.41,59.24,59.26,855893.0,53.3048,53.4307,53.2778,53.2958,855893.0
2021-08-27 11:30:00,59.26,59.51,59.24,59.37,632756.0,53.2958,53.5207,53.2778,53.3947,632756.0
2021-08-27 12:00:00,59.37,59.41,59.29,59.32,368499.0,53.3947,53.4307,53.3228,53.3498,368499.0
2021-08-27 12:30:00,59.32,59.37,59.3,59.35,215561.0,53.3498,53.3947,53.3318,53.3768,215561.0
2021-08-27 13:00:00,59.36,59.42,59.29,59.33,185701.0,53.3857,53.4397,53.3228,53.3588,185701.0
2021-08-27 13:30:00,59.32,59.38,59.26,59.28,206864.0,53.3498,53.4037,53.2958,53.3138,206864.0
2021-08-27 14:00:00,59.28,59.36,59.2,59.36,266187.0,53.3138,53.3857,53.2419,53.3857,266187.0
2021-08-27 14:30:00,59.36,59.38,59.29,59.34,266990.0,53.3857,53.4037,53.3228,53.3678,266990.0
2021-08-27 15:00:00,59.34,59.43,59.3,59.32,626223.0,53.3678,53.4487,53.3318,53.3498,626223.0
2021-08-27 15:30:00,59.32,59.47,59.31,59.38,1525245.0,53.3498,53.4847,53.3408,53.4037,1525245.0
2021-08-30 09:30:00,59.23,59.55,59.1,59.44,734901.0,53.2688,53.5566,53.1519,53.4577,734901.0
2021-08-30 10:00:00,59.44,59.53,59.33,59.51,492549.0,53.4577,53.5386,53.3588,53.5207,492549.0
2021-08-30 10:30:00,59.51,59.66,59.42,59.55,737454.0,53.5207,53.6556,53.4397,53.5566,737454.0
2021-08-30 11:00:00,59.55,59.66,59.48,59.62,321234.0,53.5566,53.6556,53.4937,53.6196,321234.0
2021-08-30 11:30:00,59.62,59.69,59.62,59.67,220842.0,53.6196,53.6825,53.6196,53.6645,220842.0
2021-08-30 12:00:00,59.66,59.68,59.49,59.5,307481.0,53.6556,53.6735,53.5027,53.5117,307481.0
2021-08-30 12:30:00,59.5,59.56,59.46,59.55,358711.0,53.5117,53.5656,53.4757,53.5566,358711.0
2021-08-30 13:00:00,59.56,59.57,59.46,59.55,428069.0,53.5656,53.5746,53.4757,53.5566,428069.0
2021-08-30 13:30:00,59.55,59.66,59.51,59.65,401533.0,53.5566,53.6556,53.5207,53.6466,401533.0
2021-08-30 14:00:00,59.65,59.72,59.62,59.68,224624.0,53.6466,53.7095,53.6196,53.6735,224624.0
2021-08-30 14:30:00,59.68,59.7,59.62,59.67,266968.0,53.6735,53.6915,53.6196,53.6645,266968.0
2021-08-30 15:00:00,59.68,59.7,59.59,59.59,326238.0,53.6735,53.6915,53.5926,53.5926,326238.0
2021-08-30 15:30:00,59.6,59.75,59.53,59.72,1870076.0,53.6016,53.7365,53.5386,53.7095,1870076.0
2021-08-31 09:30:00,59.47,59.86,59.41,59.84,1167450.0,53.4847,53.8354,53.4307,53.8174,1167450.0
2021-08-31 10:00:00,59.83,59.99,59.71,59.97,530673.0,53.8084,53.9523,53.7005,53.9344,530673.0
2021-08-31 10:30:00,59.98,60.17,59.88,60.14,579847.0,53.9433,54.1142,53.8534,54.0872,579847.0
2021-08-31 11:00:00,60.14,60.23,60.03,60.22,509224.0,54.0872,54.1682,53.9883,54.1592,509224.0
2021-08-31 11:30:00,60.21,60.3,60.13,60.29,608719.0,54.1502,54.2311,54.0783,54.2221,608719.0
2021-08-31 12:00:00,60.29,60.45,60.27,60.42,547165.0,54.2221,54.366,54.2042,54.3391,547165.0
2021-08-31 12:30:00,60.41,60.5,60.39,60.49,518216.0,54.3301,54.411,54.3121,54.402,518216.0
2021-08-31 13:00:00,60.49,60.5,60.33,60.37,435920.0,54.402,54.411,54.2581,54.2941,435920.0
2021-08-31 13:30:00,60.37,60.38,60.25,60.29,408181.0,54.2941,54.3031,54.1862,54.2221,408181.0
2021-08-31 14:00:00,60.29,60.46,60.23,60.42,707696.0,54.2221,54.375,54.1682,54.3391,707696.0
2021-08-31 14:30:00,60.42,60.57,60.4,60.55,614162.0,54.3391,54.474,54.3211,54.456,614162.0
2021-08-31 15:00:00,60.55,60.64,60.48,60.61,688272.0,54.456,54.5369,54.393,54.5099,688272.0
2021-08-31 15:30:00,60.61,60.76,60.58,60.68,3651515.0,54.5099,54.6448,54.483,54.5729,3651515.0
2021-09-01 09:30:00,61.02,61.52,60.92,61.38,1638146.0,54.8787,55.3284,54.7887,55.2024,1638146.0
2021-09-01 10:00:00,61.38,61.5,61.11,61.17,1198675.0,55.2024,55.3104,54.9596,55.0136,1198675.0
2021-09-01 10:30:00,61.18,61.2,60.86,60.88,775267.0,55.0226,55.0406,54.7348,54.7528,775267.0
2021-09-01 11:00:00,60.88,60.92,60.71,60.85,643623.0,54.7528,54.7887,54.5999,54.7258,643623.0
2021-09-01 11:30:00,60.86,60.87,60.56,60.59,571571.0,54.7348,54.7438,54.465,54.492,571571.0
2021-09-01 12:00:00,60.59,61.01,60.58,61.0,767037.0,54.492,54.8697,54.483,54.8607,767037.0
2021-09-01 12:30:00,61.0,61.04,60.86,60.98,379587.0,54.8607,54.8967,54.7348,54.8427,379587.0
2021-09-01 13:00:00,60.98,61.03,60.9,61.0,424997.0,54.8427,54.8877,54.7708,54.8607,424997.0
2021-09-01 13:30:00,61.0,61.03,60.93,61.01,412760.0,54.8607,54.8877,54.7977,54.8697,412760.0
2021-09-01 14:00:00,61.0,61.12,61.0,61.11,377316.0,54.8607,54.9686,54.8607,54.9596,377316.0
2021-09-01 14:30:00,61.11,61.19,61.06,61.14,1006485.0,54.9596,55.0316,54.9147,54.9866,1006485.0
2021-09-01 15:00:00,61.14,61.17,61.11,61.13,470778.0,54.9866,55.0136,54.9596,54.9776,470778.0
2021-09-01 15:30:00,61.12,61.18,61.03,61.17,2841192.0,54.9686,55.0226,54.8877,55.0136,2841192.0
2021-09-02 09:30:00,61.37,61.72,61.28,61.55,741743.0,55.1935,55.5082,55.1125,55.3553,741743.0
2021-09-02 10:00:00,61.55,61.67,61.48,61.58,478348.0,55.3553,55.4633,55.2924,55.3823,478348.0
2021-09-02 10:30:00,61.58,61.66,61.43,61.64,569048.0,55.3823,55.4543,55.2474,55.4363,569048.0
2021-09-02 11:00:00,61.63,61.64,61.51,61.61,451209.0,55.4273,55.4363,55.3194,55.4093,451209.0
2021-09-02 11:30:00,61.62,61.62,61.47,61.55,541408.0,55.4183,55.4183,55.2834,55.3553,541408.0
2021-09-02 12:00:00,61.55,61.61,61.51,61.58,371278.0,55.3553,55.4093,55.3194,55.3823,371278.0
2021-09-02 12:30:00,61.58,61.62,61.49,61.55,410744.0,55.3823,55.4183,55.3014,55.3553,410744.0
2021-09-02 13:00:00,61.55,61.61,61.43,61.48,371073.0,55.3553,55.4093,55.2474,55.2924,371073.0
2021-09-02 13:30:00,61.47,61.51,61.44,61.47,312198.0,55.2834,55.3194,55.2564,55.2834,312198.0
2021-09-02 14:00:00,61.46,61.53,61.41,61.46,803789.0,55.2744,55.3373,55.2294,55.2744,803789.0
2021-09-02 14:30:00,61.45,61.6,61.44,61.58,514302.0,55.2654,55.4003,55.2564,55.3823,514302.0
2021-09-02 15:00:00,61.59,61.64,61.54,61.59,582150.0,55.3913,55.4363,55.3463,55.3913,582150.0
2021-09-02 15:30:00,61.6,61.8,61.55,61.74,1457955.0,55.4003,55.5802,55.3553,55.5262,1457955.0
2021-09-03 09:30:00,61.5,61.69,61.33,61.62,622092.0,55.3104,55.4812,55.1575,55.4183,622092.0
2021-09-03 10:00:00,61.64,61.68,61.47,61.52,411894.0,55.4363,55.4723,55.2834,55.3284,411894.0
2021-09-03 10:30:00,61.53,61.57,61.4,61.5,384183.0,55.3373,55.3733,55.2204,55.3104,384183.0
2021-09-03 11:00:00,61.49,61.73,61.49,61.67,405807.0,55.3014,55.5172,55.3014,55.4633,405807.0
2021-09-03 11:30:00,61.67,61.8,61.63,61.65,416625.0,55.4633,55.5802,55.4273,55.4453,416625.0
2021-09-03 12:00:00,61.64,61.71,61.59,61.66,242229.0,55.4363,55.4992,55.3913,55.4543,242229.0
2021-09-03 12:30:00,61.66,61.66,61.5,61.53,288297.0,55.4543,55.4543,55.3104,55.3373,288297.0
2021-09-03 13:00:00,61.54,61.69,61.5,61.66,272226.0,55.3463,55.4812,55.3104,55.4543,272226.0
2021-09-03 13:30:00,61.66,61.7,61.62,61.7,222589.0,55.4543,55.4902,55.4183,55.4902,222589.0
2021-09-03 14:00:00,61.7,61.75,61.67,61.71,227575.0,55.4902,55.5352,55.4633,55.4992,227575.0
2021-09-03 14:30:00,61.71,61.73,61.63,61.7,231973.0,55.4992,55.5172,55.4273,55.4902,231973.0
2021-09-03 15:00:00,61.7,61.78,61.69,61.75,314508.0,55.4902,55.5622,55.4812,55.5352,314508.0
2021-09-03 15:30:00,61.74,61.8,61.7,61.72,1085178.0,55.5262,55.5802,55.4902,55.5082,1085178.0
2021-09-07 09:30:00,61.49,61.57,60.93,60.95,1175339.0,55.3014,55.3733,54.7977,54.8157,1175339.0
2021-09-07 10:00:00,60.95,60.98,60.63,60.76,969612.0,54.8157,54.8427,54.5279,54.6448,969612.0
2021-09-07 10:30:00,60.77,61.01,60.75,60.89,670066.0,54.6538,54.8697,54.6359,54.7618,670066.0
2021-09-07 11:00:00,60.89,60.95,60.76,60.8,758896.0,54.7618,54.8157,54.6448,54.6808,758896.0
2021-09-07 11:30:00,60.8,60.87,60.76,60.83,574956.0,54.6808,54.7438,54.6448,54.7078,574956.0
2021-09-07 12:00:00,60.83,60.89,60.74,60.84,534218.0,54.7078,54.7618,54.6269,54.7168,534218.0
2021-09-07 12:30:00,60.84,60.84,60.68,60.72,540678.0,54.7168,54.7168,54.5729,54.6089,540678.0
2021-09-07 13:00:00,60.72,60.76,60.67,60.68,515397.0,54.6089,54.6448,54.5639,54.5729,515397.0
2021-09-07 13:30:00,60.68,60.74,60.65,60.68,552444.0,54.5729,54.6269,54.5459,54.5729,552444.0
2021-09-07 14:00:00,60.68,60.7,60.53,60.54,383365.0,54.5729,54.5909,54.438,54.447,383365.0
2021-09-07 14:30:00,60.53,60.61,60.47,60.55,823343.0,54.438,54.5099,54.384,54.456,823343.0
2021-09-07 15:00:00,60.55,60.57,60.37,60.44,723732.0,54.456,54.474,54.2941,54.3571,723732.0
2021-09-07 15:30:00,60.43,60.45,60.2,60.3,2802076.0,54.3481,54.366,54.1412,54.2311,2802076.0
2021-09-08 09:30:00,60.26,60.46,60.04,60.23,2324895.0,54.1952,54.375,53.9973,54.1682,2324895.0
2021-09-08 10:00:00,60.24,60.5,60.15,60.39,1615971.0,54.1772,54.411,54.0962,54.3121,1615971.0
2021-09-08 10:30:00,60.4,60.44,60.23,60.29,552852.0,54.3211,54.3571,54.1682,54.2221,552852.0
2021-09-08 11:00:00,60.27,60.45,60.27,60.35,504485.0,54.2042,54.366,54.2042,54.2761,504485.0
2021-09-08 11:30:00,60.35,60.39,60.26,60.34,426327.0,54.2761,54.3121,54.1952,54.2671,426327.0
2021-09-08 12:00:00,60.34,60.52,60.29,60.5,529568.0,54.2671,54.429,54.2221,54.411,529568.0
2021-09-08 12:30:00,60.5,60.52,60.34,60.37,606719.0,54.411,54.429,54.2671,54.2941,606719.0
2021-09-08 13:00:00,60.37,60.4,60.29,60.33,427321.0,54.2941,54.3211,54.2221,54.2581,427321.0
2021-09-08 13:30:00,60.34,60.35,60.18,60.19,605806.0,54.2671,54.2761,54.1232,54.1322,605806.0
2021-09-08 14:00:00,60.19,60.29,60.14,60.19,851639.0,54.1322,54.2221,54.0872,54.1322,851639.0
2021-09-08 14:30:00,60.19,60.19,60.04,60.11,648387.0,54.1322,54.1322,53.9973,54.0603,648387.0
2021-09-08 15:00:00,60.12,60.16,60.05,60.11,730063.0,54.0693,54.1052,54.0063,54.0603,730063.0
2021-09-08 15:30:00,60.11,60.23,60.04,60.15,1863719.0,54.0603,54.1682,53.9973,54.0962,1863719.0
2021-09-09 09:30:00,60.37,60.37,59.78,59.8,1207824.0,54.2941,54.2941,53.7635,53.7815,1207824.0
2021-09-09 10:00:00,59.81,59.93,59.7,59.7,798875.0,53.7905,53.8984,53.6915,53.6915,798875.0
2021-09-09 10:30:00,59.7,59.86,59.62,59.8,733721.0,53.6915,53.8354,53.6196,53.7815,733721.0
2021-09-09 11:00:00,59.8,59.8,59.57,59.6,355915.0,53.7815,53.7815,53.5746,53.6016,355915.0
2021-09-09 11:30:00,59.6,59.83,59.57,59.78,314454.0,53.6016,53.8084,53.5746,53.7635,314454.0
2021-09-09 12:00:00,59.78,59.79,59.51,59.55,502499.0,53.7635,53.7725,53.5207,53.5566,502499.0
2021-09-09 12:30:00,59.54,59.68,59.5,59.55,322705.0,53.5476,53.6735,53.5117,53.5566,322705.0
2021-09-09 13:00:00,59.55,59.71,59.45,59.5,294615.0,53.5566,53.7005,53.4667,53.5117,294615.0
2021-09-09 13:30:00,59.49,59.6,59.43,59.58,427412.0,53.5027,53.6016,53.4487,53.5836,427412.0
2021-09-09 14:00:00,59.57,59.65,59.51,59.58,317497.0,53.5746,53.6466,53.5207,53.5836,317497.0
2021-09-09 14:30:00,59.59,59.6,59.49,59.54,287018.0,53.5926,53.6016,53.5027,53.5476,287018.0
2021-09-09 15:00:00,59.55,59.59,59.49,59.54,329158.0,53.5566,53.5926,53.5027,53.5476,329158.0
2021-09-09 15:30:00,59.54,59.72,59.51,59.56,1570353.0,53.5476,53.7095,53.5207,53.5656,1570353.0
2021-09-10 09:30:00,59.44,59.85,59.18,59.25,1371048.0,53.4577,53.8264,53.2239,53.2868,1371048.0
2021-09-10 10:00:00,59.25,59.36,59.06,59.33,890163.0,53.2868,53.3857,53.1159,53.3588,890163.0
2021-09-10 10:30:00,59.33,59.36,59.15,59.35,512899.0,53.3588,53.3857,53.1969,53.3768,512899.0
2021-09-10 11:00:00,59.35,59.55,59.32,59.54,352492.0,53.3768,53.5566,53.3498,53.5476,352492.0
2021-09-10 11:30:00,59.53,59.58,59.47,59.55,329829.0,53.5386,53.5836,53.4847,53.5566,329829.0
2021-09-10 12:00:00,59.54,59.68,59.5,59.62,209217.0,53.5476,53.6735,53.5117,53.6196,209217.0
2021-09-10 12:30:00,59.62,59.64,59.55,59.58,205264.0,53.6196,53.6376,53.5566,53.5836,205264.0
2021-09-10 13:00:00,59.58,59.66,59.57,59.59,187832.0,53.5836,53.6556,53.5746,53.5926,187832.0
2021-09-10 13:30:00,59.58,59.69,59.56,59.68,184420.0,53.5836,53.6825,53.5656,53.6735,184420.0
2021-09-10 14:00:00,59.68,59.75,59.67,59.68,267883.0,53.6735,53.7365,53.6645,53.6735,267883.0
2021-09-10 14:30:00,59.69,59.72,59.56,59.6,321595.0,53.6825,53.7095,53.5656,53.6016,321595.0
2021-09-10 15:00:00,59.6,59.67,59.45,59.49,410660.0,53.6016,53.6645,53.4667,53.5027,410660.0
2021-09-10 15:30:00,59.48,59.54,59.25,59.31,1722008.0,53.4937,53.5476,53.2868,53.3408,1722008.0
2021-09-13 09:30:00,60.03,60.47,59.63,60.38,1294249.0,53.9883,54.384,53.6286,54.3031,1294249.0
2021-09-13 10:00:00,60.39,60.59,60.26,60.48,799489.0,54.3121,54.492,54.1952,54.393,799489.0
2021-09-13 10:30:00,60.48,60.55,60.39,60.48,677687.0,54.393,54.456,54.3121,54.393,677687.0
2021-09-13 11:00:00,60.48,60.52,60.09,60.12,458751.0,54.393,54.429,54.0423,54.0693,458751.0
2021-09-13 11:30:00,60.11,60.17,60.01,60.03,301878.0,54.0603,54.1142,53.9703,53.9883,301878.0
2021-09-13 12:00:00,60.03,60.12,59.91,60.07,375583.0,53.9883,54.0693,53.8804,54.0243,375583.0
2021-09-13 12:30:00,60.06,60.12,59.96,60.0,442067.0,54.0153,54.0693,53.9254,53.9613,442067.0
2021-09-13 13:00:00,60.0,60.04,59.75,59.77,224036.0,53.9613,53.9973,53.7365,53.7545,224036.0
2021-09-13 13:30:00,59.78,59.79,59.68,59.73,230069.0,53.7635,53.7725,53.6735,53.7185,230069.0
2021-09-13 14:00:00,59.73,59.74,59.56,59.61,298447.0,53.7185,53.7275,53.5656,53.6106,298447.0
2021-09-13 14:30:00,59.61,59.67,59.52,59.67,321131.0,53.6106,53.6645,53.5296,53.6645,321131.0
2021-09-13 15:00:00,59.66,59.83,59.56,59.83,512384.0,53.6556,53.8084,53.5656,53.8084,512384.0
2021-09-13 15:30:00,59.83,60.01,59.8,59.97,2327515.0,53.8084,53.9703,53.7815,53.9344,2327515.0
2021-09-14 09:30:00,60.42,60.85,56.39,56.79,9185338.0,54.3391,54.7258,50.7147,51.0744,9185338.0
2021-09-14 10:00:00,56.78,57.39,56.53,56.77,6470312.0,51.0654,51.614,50.8406,51.0564,6470312.0
2021-09-14 10:30:00,56.76,57.05,56.29,56.6,3458249.0,51.0474,51.3082,50.6247,50.9035,3458249.0
2021-09-14 11:00:00,56.6,57.06,56.59,56.74,2676680.0,50.9035,51.3172,50.8945,51.0294,2676680.0
2021-09-14 11:30:00,56.74,57.01,56.64,56.68,1911902.0,51.0294,51.2723,50.9395,50.9755,1911902.0
2021-09-14 12:00:00,56.68,56.8,56.63,56.68,1321485.0,50.9755,51.0834,50.9305,50.9755,1321485.0
2021-09-14 12:30:00,56.68,56.7,56.35,56.39,1175688.0,50.9755,50.9935,50.6787,50.7147,1175688.0
2021-09-14 13:00:00,56.37,56.42,56.12,56.3,1611940.0,50.6967,50.7416,50.4718,50.6337,1611940.0
2021-09-14 13:30:00,56.29,56.44,56.24,56.24,1942970.0,50.6247,50.7596,50.5798,50.5798,1942970.0
2021-09-14 14:00:00,56.23,56.3,56.07,56.11,1443839.0,50.5708,50.6337,50.4269,50.4628,1443839.0
2021-09-14 14:30:00,56.1,56.37,55.96,56.3,1387355.0,50.4538,50.6967,50.3279,50.6337,1387355.0
2021-09-14 15:00:00,56.3,56.32,55.78,55.78,2432191.0,50.6337,50.6517,50.1661,50.1661,2432191.0
2021-09-14 15:30:00,55.78,55.79,55.39,55.59,9650893.0,50.1661,50.175,49.8153,49.9952,9650893.0
2021-09-15 09:30:00,55.57,56.93,55.5,56.88,4097993.0,49.9772,51.2003,49.9142,51.1553,4097993.0
2021-09-15 10:00:00,56.87,57.06,56.55,56.58,2951456.0,51.1464,51.3172,50.8586,50.8855,2951456.0
2021-09-15 10:30:00,56.57,56.66,56.17,56.62,2010670.0,50.8765,50.9575,50.5168,50.9215,2010670.0
2021-09-15 11:00:00,56.61,56.78,56.5,56.69,1738207.0,50.9125,51.0654,50.8136,50.9845,1738207.0
2021-09-15 11:30:00,56.69,57.07,56.67,57.0,1641382.0,50.9845,51.3262,50.9665,51.2633,1641382.0
2021-09-15 12:00:00,57.0,57.2,56.95,57.14,893949.0,51.2633,51.4431,51.2183,51.3892,893949.0
2021-09-15 12:30:00,57.14,57.45,57.11,57.41,1181325.0,51.3892,51.668,51.3622,51.632,1181325.0
2021-09-15 13:00:00,57.41,57.68,57.37,57.43,1558035.0,51.632,51.8748,51.596,51.65,1558035.0
2021-09-15 13:30:00,57.43,57.52,57.37,57.39,561420.0,51.65,51.7309,51.596,51.614,561420.0
2021-09-15 14:00:00,57.38,57.38,57.24,57.25,1252667.0,51.605,51.605,51.4791,51.4881,1252667.0
2021-09-15 14:30:00,57.25,57.44,57.24,57.39,1142749.0,51.4881,51.659,51.4791,51.614,1142749.0
2021-09-15 15:00:00,57.4,57.49,57.36,57.4,1181629.0,51.623,51.704,51.587,51.623,1181629.0
2021-09-15 15:30:00,57.4,57.5,56.99,57.0,6589326.0,51.623,51.7129,51.2543,51.2633,6589326.0
2021-09-16 09:30:00,57.25,57.52,56.8,57.01,2110998.0,51.4881,51.7309,51.0834,51.2723,2110998.0
2021-09-16 10:00:00,57.01,57.18,56.74,56.85,815073.0,51.2723,51.4252,51.0294,51.1284,815073.0
2021-09-16 10:30:00,56.84,56.89,56.47,56.57,782419.0,51.1194,51.1643,50.7866,50.8765,782419.0
2021-09-16 11:00:00,56.57,56.63,56.43,56.54,582595.0,50.8765,50.9305,50.7506,50.8496,582595.0
2021-09-16 11:30:00,56.53,56.76,56.4,56.74,607795.0,50.8406,51.0474,50.7237,51.0294,607795.0
2021-09-16 12:00:00,56.75,56.79,56.68,56.69,583813.0,51.0384,51.0744,50.9755,50.9845,583813.0
2021-09-16 12:30:00,56.69,56.81,56.68,56.79,503125.0,50.9845,51.0924,50.9755,51.0744,503125.0
2021-09-16 13:00:00,56.8,57.05,56.78,57.03,586788.0,51.0834,51.3082,51.0654,51.2902,586788.0
2021-09-16 13:30:00,57.03,57.3,57.02,57.27,798614.0,51.2902,51.5331,51.2813,51.5061,798614.0
2021-09-16 14:00:00,57.27,57.43,57.25,57.42,560820.0,51.5061,51.65,51.4881,51.641,560820.0
2021-09-16 14:30:00,57.42,57.61,57.41,57.58,564277.0,51.641,51.8119,51.632,51.7849,564277.0
2021-09-16 15:00:00,57.59,57.73,57.56,57.56,573318.0,51.7939,51.9198,51.7669,51.7669,573318.0
2021-09-16 15:30:00,57.57,57.63,57.17,57.29,2950704.0,51.7759,51.8299,51.4162,51.5241,2950704.0
2021-09-17 09:30:00,56.95,57.65,56.93,57.33,4967428.0,51.2183,51.8478,51.2003,51.5601,4967428.0
2021-09-17 10:00:00,57.33,57.37,57.18,57.23,583677.0,51.5601,51.596,51.4252,51.4701,583677.0
2021-09-17 10:30:00,57.22,57.23,56.95,57.13,656273.0,51.4611,51.4701,51.2183,51.3802,656273.0
2021-09-17 11:00:00,57.13,57.18,57.01,57.04,493861.0,51.3802,51.4252,51.2723,51.2992,493861.0
2021-09-17 11:30:00,57.04,57.1,56.91,56.98,531821.0,51.2992,51.3532,51.1823,51.2453,531821.0
2021-09-17 12:00:00,56.99,57.1,56.96,57.07,462379.0,51.2543,51.3532,51.2273,51.3262,462379.0
2021-09-17 12:30:00,57.07,57.13,57.02,57.1,337733.0,51.3262,51.3802,51.2813,51.3532,337733.0
2021-09-17 13:00:00,57.09,57.1,56.86,56.92,536672.0,51.3442,51.3532,51.1374,51.1913,536672.0
2021-09-17 13:30:00,56.92,56.95,56.8,56.88,474993.0,51.1913,51.2183,51.0834,51.1553,474993.0
2021-09-17 14:00:00,56.87,57.0,56.86,56.89,324296.0,51.1464,51.2633,51.1374,51.1643,324296.0
2021-09-17 14:30:00,56.9,57.1,56.84,57.02,556141.0,51.1733,51.3532,51.1194,51.2813,556141.0
2021-09-17 15:00:00,57.02,57.17,57.02,57.11,581780.0,51.2813,51.4162,51.2813,51.3622,581780.0
2021-09-17 15:30:00,57.11,57.21,56.96,57.11,2207509.0,51.3622,51.4521,51.2273,51.3622,2207509.0
2021-09-20 09:30:00,56.81,56.99,56.34,56.79,1521337.0,51.0924,51.2543,50.6697,51.0744,1521337.0
2021-09-20 10:00:00,56.79,56.96,56.64,56.69,736581.0,51.0744,51.2273,50.9395,50.9845,736581.0
2021-09-20 10:30:00,56.69,56.73,56.41,56.53,695288.0,50.9845,51.0204,50.7326,50.8406,695288.0
2021-09-20 11:00:00,56.51,56.6,56.31,56.39,721008.0,50.8226,50.9035,50.6427,50.7147,721008.0
2021-09-20 11:30:00,56.38,56.39,56.17,56.23,689249.0,50.7057,50.7147,50.5168,50.5708,689249.0
2021-09-20 12:00:00,56.22,56.27,56.11,56.23,720116.0,50.5618,50.6067,50.4628,50.5708,720116.0
2021-09-20 12:30:00,56.23,56.23,56.02,56.06,587768.0,50.5708,50.5708,50.3819,50.4179,587768.0
2021-09-20 13:00:00,56.06,56.12,55.94,56.11,818093.0,50.4179,50.4718,50.31,50.4628,818093.0
2021-09-20 13:30:00,56.11,56.18,56.06,56.11,452222.0,50.4628,50.5258,50.4179,50.4628,452222.0
2021-09-20 14:00:00,56.11,56.15,55.9,55.91,608781.0,50.4628,50.4988,50.274,50.283,608781.0
2021-09-20 14:30:00,55.9,56.06,55.86,56.0,880966.0,50.274,50.4179,50.238,50.3639,880966.0
2021-09-20 15:00:00,55.98,56.14,55.92,56.14,961633.0,50.3459,50.4898,50.292,50.4898,961633.0
2021-09-20 15:30:00,56.14,56.55,56.08,56.5,2669222.0,50.4898,50.8586,50.4359,50.8136,2669222.0
2021-09-21 09:30:00,56.95,57.3,56.74,56.93,1046228.0,51.2183,51.5331,51.0294,51.2003,1046228.0
2021-09-21 10:00:00,56.93,56.95,56.44,56.5,683380.0,51.2003,51.2183,50.7596,50.8136,683380.0
2021-09-21 10:30:00,56.5,56.5,56.13,56.32,1070719.0,50.8136,50.8136,50.4808,50.6517,1070719.0
2021-09-21 11:00:00,56.31,56.46,56.15,56.17,761471.0,50.6427,50.7776,50.4988,50.5168,761471.0
2021-09-21 11:30:00,56.17,56.37,56.13,56.23,649659.0,50.5168,50.6967,50.4808,50.5708,649659.0
2021-09-21 12:00:00,56.24,56.39,56.21,56.28,534216.0,50.5798,50.7147,50.5528,50.6157,534216.0
2021-09-21 12:30:00,56.28,56.34,56.15,56.22,408475.0,50.6157,50.6697,50.4988,50.5618,408475.0
2021-09-21 13:00:00,56.22,56.25,56.02,56.04,517724.0,50.5618,50.5888,50.3819,50.3999,517724.0
2021-09-21 13:30:00,56.04,56.1,55.96,56.05,532815.0,50.3999,50.4538,50.3279,50.4089,532815.0
2021-09-21 14:00:00,56.04,56.13,55.74,55.8,1159103.0,50.3999,50.4808,50.1301,50.184,1159103.0
2021-09-21 14:30:00,55.79,56.29,55.76,56.23,579732.0,50.175,50.6247,50.1481,50.5708,579732.0
2021-09-21 15:00:00,56.25,56.33,56.19,56.3,550296.0,50.5888,50.6607,50.5348,50.6337,550296.0
2021-09-21 15:30:00,56.29,56.33,56.05,56.05,1929239.0,50.6247,50.6607,50.4089,50.4089,1929239.0
2021-09-22 09:30:00,56.84,57.01,56.62,56.99,1185295.0,51.1194,51.2723,50.9215,51.2543,1185295.0
2021-09-22 10:00:00,57.0,57.06,56.67,56.77,707136.0,51.2633,51.3172,50.9665,51.0564,707136.0
2021-09-22 10:30:00,56.77,56.87,56.61,56.74,509916.0,51.0564,51.1464,50.9125,51.0294,509916.0
2021-09-22 11:00:00,56.74,56.83,56.57,56.62,581772.0,51.0294,51.1104,50.8765,50.9215,581772.0
2021-09-22 11:30:00,56.62,56.85,56.61,56.66,812374.0,50.9215,51.1284,50.9125,50.9575,812374.0
2021-09-22 12:00:00,56.67,56.67,56.41,56.43,645867.0,50.9665,50.9665,50.7326,50.7506,645867.0
2021-09-22 12:30:00,56.43,56.54,56.33,56.36,746921.0,50.7506,50.8496,50.6607,50.6877,746921.0
2021-09-22 13:00:00,56.35,56.35,56.1,56.25,739090.0,50.6787,50.6787,50.4538,50.5888,739090.0
2021-09-22 13:30:00,56.26,56.32,56.04,56.16,725614.0,50.5977,50.6517,50.3999,50.5078,725614.0
2021-09-22 14:00:00,56.15,56.36,56.04,56.3,719238.0,50.4988,50.6877,50.3999,50.6337,719238.0
2021-09-22 14:30:00,56.3,56.32,55.9,56.08,1331323.0,50.6337,50.6517,50.274,50.4359,1331323.0
2021-09-22 15:00:00,56.08,56.29,56.01,56.18,1006549.0,50.4359,50.6247,50.3729,50.5258,1006549.0
2021-09-22 15:30:00,56.17,56.21,55.96,55.99,1632868.0,50.5168,50.5528,50.3279,50.3549,1632868.0
2021-09-23 09:30:00,56.09,56.75,55.87,56.59,1001323.0,50.4449,51.0384,50.247,50.8945,1001323.0
2021-09-23 10:00:00,56.6,56.89,56.57,56.8,727902.0,50.9035,51.1643,50.8765,51.0834,727902.0
2021-09-23 10:30:00,56.79,56.81,56.26,56.53,895394.0,51.0744,51.0924,50.5977,50.8406,895394.0
2021-09-23 11:00:00,56.52,56.77,56.43,56.76,619317.0,50.8316,51.0564,50.7506,51.0474,619317.0
2021-09-23 11:30:00,56.76,56.85,56.66,56.79,681471.0,51.0474,51.1284,50.9575,51.0744,681471.0
2021-09-23 12:00:00,56.79,56.79,56.62,56.73,474315.0,51.0744,51.0744,50.9215,51.0204,474315.0
2021-09-23 12:30:00,56.73,56.84,56.68,56.68,423872.0,51.0204,51.1194,50.9755,50.9755,423872.0
2021-09-23 13:00:00,56.69,56.72,56.51,56.54,499704.0,50.9845,51.0114,50.8226,50.8496,499704.0
2021-09-23 13:30:00,56.55,56.62,56.46,56.5,796745.0,50.8586,50.9215,50.7776,50.8136,796745.0
2021-09-23 14:00:00,56.49,56.5,56.25,56.34,846098.0,50.8046,50.8136,50.5888,50.6697,846098.0
2021-09-23 14:30:00,56.34,56.43,56.2,56.25,662586.0,50.6697,50.7506,50.5438,50.5888,662586.0
2021-09-23 15:00:00,56.25,56.31,56.14,56.27,715925.0,50.5888,50.6427,50.4898,50.6067,715925.0
2021-09-23 15:30:00,56.26,56.34,56.1,56.15,2291927.0,50.5977,50.6697,50.4538,50.4988,2291927.0
2021-09-24 09:30:00,55.92,56.44,55.75,56.39,1414344.0,50.292,50.7596,50.1391,50.7147,1414344.0
2021-09-24 10:00:00,56.4,56.48,56.01,56.04,651563.0,50.7237,50.7956,50.3729,50.3999,651563.0
2021-09-24 10:30:00,56.05,56.06,55.86,55.98,627808.0,50.4089,50.4179,50.238,50.3459,627808.0
2021-09-24 11:00:00,55.98,56.08,55.88,55.9,400759.0,50.3459,50.4359,50.256,50.274,400759.0
2021-09-24 11:30:00,55.91,56.12,55.88,56.02,390516.0,50.283,50.4718,50.256,50.3819,390516.0
2021-09-24 12:00:00,56.02,56.17,55.99,56.1,389330.0,50.3819,50.5168,50.3549,50.4538,389330.0
2021-09-24 12:30:00,56.11,56.22,56.07,56.22,362718.0,50.4628,50.5618,50.4269,50.5618,362718.0
2021-09-24 13:00:00,56.22,56.28,56.12,56.22,291994.0,50.5618,50.6157,50.4718,50.5618,291994.0
2021-09-24 13:30:00,56.22,56.22,56.11,56.12,329464.0,50.5618,50.5618,50.4628,50.4718,329464.0
2021-09-24 14:00:00,56.12,56.26,56.1,56.25,346840.0,50.4718,50.5977,50.4538,50.5888,346840.0
2021-09-24 14:30:00,56.25,56.35,56.21,56.35,361599.0,50.5888,50.6787,50.5528,50.6787,361599.0
2021-09-24 15:00:00,56.35,56.42,56.25,56.35,417602.0,50.6787,50.7416,50.5888,50.6787,417602.0
2021-09-24 15:30:00,56.36,56.4,56.19,56.23,1496047.0,50.6877,50.7237,50.5348,50.5708,1496047.0
2021-09-27 09:30:00,55.85,56.23,55.75,56.1,1040291.0,50.229,50.5708,50.1391,50.4538,1040291.0
2021-09-27 10:00:00,56.11,56.32,56.04,56.2,582434.0,50.4628,50.6517,50.3999,50.5438,582434.0
2021-09-27 10:30:00,56.2,56.32,56.15,56.16,387561.0,50.5438,50.6517,50.4988,50.5078,387561.0
2021-09-27 11:00:00,56.15,56.24,56.02,56.09,370160.0,50.4988,50.5798,50.3819,50.4449,370160.0
2021-09-27 11:30:00,56.09,56.17,56.05,56.12,305590.0,50.4449,50.5168,50.4089,50.4718,305590.0
2021-09-27 12:00:00,56.12,56.24,56.09,56.22,238950.0,50.4718,50.5798,50.4449,50.5618,238950.0
2021-09-27 12:30:00,56.21,56.23,56.06,56.18,295025.0,50.5528,50.5708,50.4179,50.5258,295025.0
2021-09-27 13:00:00,56.18,56.28,56.14,56.26,222568.0,50.5258,50.6157,50.4898,50.5977,222568.0
2021-09-27 13:30:00,56.26,56.33,56.22,56.3,270386.0,50.5977,50.6607,50.5618,50.6337,270386.0
2021-09-27 14:00:00,56.3,56.33,56.2,56.23,238073.0,50.6337,50.6607,50.5438,50.5708,238073.0
2021-09-27 14:30:00,56.24,56.24,56.05,56.06,243139.0,50.5798,50.5798,50.4089,50.4179,243139.0
2021-09-27 15:00:00,56.06,56.23,56.06,56.18,642366.0,50.4179,50.5708,50.4179,50.5258,642366.0
2021-09-27 15:30:00,56.19,56.32,56.15,56.3,2015188.0,50.5348,50.6517,50.4988,50.6337,2015188.0
2021-09-28 09:30:00,55.65,55.83,55.18,55.63,2047701.0,50.0491,50.211,49.6264,50.0312,2047701.0
2021-09-28 10:00:00,55.63,55.67,55.37,55.48,1435410.0,50.0312,50.0671,49.7973,49.8962,1435410.0
2021-09-28 10:30:00,55.48,55.54,55.16,55.46,1184871.0,49.8962,49.9502,49.6085,49.8783,1184871.0
2021-09-28 11:00:00,55.45,55.47,55.16,55.22,816441.0,49.8693,49.8873,49.6085,49.6624,816441.0
2021-09-28 11:30:00,55.21,55.31,55.06,55.15,809495.0,49.6534,49.7434,49.5185,49.5995,809495.0
2021-09-28 12:00:00,55.15,55.22,54.98,55.0,784918.0,49.5995,49.6624,49.4466,49.4646,784918.0
2021-09-28 12:30:00,55.0,55.05,54.86,55.0,632328.0,49.4646,49.5095,49.3386,49.4646,632328.0
2021-09-28 13:00:00,54.99,55.27,54.97,55.19,600487.0,49.4556,49.7074,49.4376,49.6354,600487.0
2021-09-28 13:30:00,55.19,55.2,55.01,55.03,699837.0,49.6354,49.6444,49.4736,49.4915,699837.0
2021-09-28 14:00:00,55.03,55.21,54.87,55.19,833092.0,49.4915,49.6534,49.3476,49.6354,833092.0
2021-09-28 14:30:00,55.19,55.29,55.04,55.14,780596.0,49.6354,49.7254,49.5005,49.5905,780596.0
2021-09-28 15:00:00,55.13,55.23,54.86,54.87,1340053.0,49.5815,49.6714,49.3386,49.3476,1340053.0
2021-09-28 15:30:00,54.86,54.92,54.6,54.75,3344335.0,49.3386,49.3926,49.1048,49.2397,3344335.0
2021-09-29 09:30:00,55.03,55.37,54.71,55.31,1243659.0,49.4915,49.7973,49.2037,49.7434,1243659.0
2021-09-29 10:00:00,55.32,55.54,55.15,55.5,514209.0,49.7524,49.9502,49.5995,49.9142,514209.0
2021-09-29 10:30:00,55.49,55.71,55.4,55.66,580161.0,49.9052,50.1031,49.8243,50.0581,580161.0
2021-09-29 11:00:00,55.66,55.75,55.53,55.6,459009.0,50.0581,50.1391,49.9412,50.0042,459009.0
2021-09-29 11:30:00,55.59,55.65,55.45,55.65,527548.0,49.9952,50.0491,49.8693,50.0491,527548.0
2021-09-29 12:00:00,55.64,55.75,55.55,55.61,534923.0,50.0401,50.1391,49.9592,50.0132,534923.0
2021-09-29 12:30:00,55.61,55.76,55.6,55.72,394938.0,50.0132,50.1481,50.0042,50.1121,394938.0
2021-09-29 13:00:00,55.72,55.75,55.52,55.58,423004.0,50.1121,50.1391,49.9322,49.9862,423004.0
2021-09-29 13:30:00,55.57,55.8,55.54,55.8,723114.0,49.9772,50.184,49.9502,50.184,723114.0
2021-09-29 14:00:00,55.79,56.15,55.77,56.03,1305015.0,50.175,50.4988,50.1571,50.3909,1305015.0
2021-09-29 14:30:00,56.03,56.07,55.95,56.05,589272.0,50.3909,50.4269,50.3189,50.4089,589272.0
2021-09-29 15:00:00,56.05,56.15,56.02,56.14,770520.0,50.4089,50.4988,50.3819,50.4898,770520.0
2021-09-29 15:30:00,56.13,56.19,55.86,55.95,3819537.0,50.4808,50.5348,50.238,50.3189,3819537.0
2021-09-30 09:30:00,56.03,56.86,55.94,56.83,1730754.0,50.3909,51.1374,50.31,51.1104,1730754.0
2021-09-30 10:00:00,56.83,56.92,56.57,56.61,1624684.0,51.1104,51.1913,50.8765,50.9125,1624684.0
2021-09-30 10:30:00,56.61,56.64,56.27,56.39,1018647.0,50.9125,50.9395,50.6067,50.7147,1018647.0
2021-09-30 11:00:00,56.38,56.62,56.35,56.44,539676.0,50.7057,50.9215,50.6787,50.7596,539676.0
2021-09-30 11:30:00,56.44,56.44,56.08,56.26,603455.0,50.7596,50.7596,50.4359,50.5977,603455.0
2021-09-30 12:00:00,56.25,56.31,56.01,56.11,774390.0,50.5888,50.6427,50.3729,50.4628,774390.0
2021-09-30 12:30:00,56.1,56.28,56.01,56.16,808659.0,50.4538,50.6157,50.3729,50.5078,808659.0
2021-09-30 13:00:00,56.16,56.25,56.07,56.11,564020.0,50.5078,50.5888,50.4269,50.4628,564020.0
2021-09-30 13:30:00,56.12,56.31,56.06,56.26,531167.0,50.4718,50.6427,50.4179,50.5977,531167.0
2021-09-30 14:00:00,56.27,56.54,56.24,56.36,910026.0,50.6067,50.8496,50.5798,50.6877,910026.0
2021-09-30 14:30:00,56.35,56.57,56.32,56.38,594425.0,50.6787,50.8765,50.6517,50.7057,594425.0
2021-09-30 15:00:00,56.38,56.53,56.28,56.29,659504.0,50.7057,50.8406,50.6157,50.6247,659504.0
2021-09-30 15:30:00,56.28,56.33,55.92,55.93,2939842.0,50.6157,50.6607,50.292,50.301,2939842.0
2021-10-01 09:30:00,56.08,56.64,56.08,56.46,998185.0,50.4359,50.9395,50.4359,50.7776,998185.0
2021-10-01 10:00:00,56.47,56.8,56.23,56.28,1014688.0,50.7866,51.0834,50.5708,50.6157,1014688.0
2021-10-01 10:30:00,56.27,56.35,56.07,56.2,556682.0,50.6067,50.6787,50.4269,50.5438,556682.0
2021-10-01 11:00:00,56.2,56.59,56.19,56.56,420764.0,50.5438,50.8945,50.5348,50.8676,420764.0
2021-10-01 11:30:00,56.56,56.82,56.56,56.8,605083.0,50.8676,51.1014,50.8676,51.0834,605083.0
2021-10-01 12:00:00,56.8,56.99,56.75,56.98,628733.0,51.0834,51.2543,51.0384,51.2453,628733.0
2021-10-01 12:30:00,56.98,57.06,56.86,56.9,577061.0,51.2453,51.3172,51.1374,51.1733,577061.0
2021-10-01 13:00:00,56.9,57.08,56.84,56.97,568679.0,51.1733,51.3352,51.1194,51.2363,568679.0
2021-10-01 13:30:00,56.98,57.29,56.98,57.22,766367.0,51.2453,51.5241,51.2453,51.4611,766367.0
2021-10-01 14:00:00,57.23,57.39,57.18,57.36,580898.0,51.4701,51.614,51.4252,51.587,580898.0
2021-10-01 14:30:00,57.36,57.42,57.27,57.36,362723.0,51.587,51.641,51.5061,51.587,362723.0
2021-10-01 15:00:00,57.36,57.48,57.31,57.34,826080.0,51.587,51.695,51.5421,51.569,826080.0
2021-10-01 15:30:00,57.33,57.42,57.11,57.21,2912926.0,51.5601,51.641,51.3622,51.4521,2912926.0
2021-10-04 09:30:00,57.2,57.2,56.67,57.0,1123828.0,51.4431,51.4431,50.9665,51.2633,1123828.0
2021-10-04 10:00:00,57.01,57.06,56.69,56.75,956357.0,51.2723,51.3172,50.9845,51.0384,956357.0
2021-10-04 10:30:00,56.75,57.0,56.59,56.86,779696.0,51.0384,51.2633,50.8945,51.1374,779696.0
2021-10-04 11:00:00,56.86,56.95,56.74,56.77,570218.0,51.1374,51.2183,51.0294,51.0564,570218.0
2021-10-04 11:30:00,56.78,56.91,56.65,56.87,533643.0,51.0654,51.1823,50.9485,51.1464,533643.0
2021-10-04 12:00:00,56.87,56.87,56.53,56.53,472909.0,51.1464,51.1464,50.8406,50.8406,472909.0
2021-10-04 12:30:00,56.54,56.76,56.52,56.7,524501.0,50.8496,51.0474,50.8316,50.9935,524501.0
2021-10-04 13:00:00,56.71,56.87,56.64,56.71,381728.0,51.0025,51.1464,50.9395,51.0025,381728.0
2021-10-04 13:30:00,56.71,56.88,56.7,56.79,382673.0,51.0025,51.1553,50.9935,51.0744,382673.0
2021-10-04 14:00:00,56.78,56.85,56.59,56.69,694721.0,51.0654,51.1284,50.8945,50.9845,694721.0
2021-10-04 14:30:00,56.69,56.8,56.59,56.73,435554.0,50.9845,51.0834,50.8945,51.0204,435554.0
2021-10-04 15:00:00,56.74,56.84,56.66,56.76,581879.0,51.0294,51.1194,50.9575,51.0474,581879.0
2021-10-04 15:30:00,56.75,56.85,56.56,56.81,1903224.0,51.0384,51.1284,50.8676,51.0924,1903224.0
2021-10-05 09:30:00,56.34,56.98,56.27,56.94,1001553.0,50.8928,51.4709,50.8295,51.4347,1001553.0
2021-10-05 10:00:00,56.93,57.31,56.89,57.24,692665.0,51.4257,51.769,51.3896,51.7057,692665.0
2021-10-05 10:30:00,57.23,57.29,57.02,57.08,850377.0,51.6967,51.7509,51.507,51.5612,850377.0
2021-10-05 11:00:00,57.08,57.18,57.03,57.07,990615.0,51.5612,51.6515,51.516,51.5522,990615.0
2021-10-05 11:30:00,57.08,57.16,56.97,57.14,813540.0,51.5612,51.6335,51.4618,51.6154,813540.0
2021-10-05 12:00:00,57.13,57.18,57.02,57.04,725012.0,51.6064,51.6515,51.507,51.5251,725012.0
2021-10-05 12:30:00,57.04,57.06,56.96,57.01,417050.0,51.5251,51.5431,51.4528,51.498,417050.0
2021-10-05 13:00:00,57.01,57.13,56.98,57.05,467503.0,51.498,51.6064,51.4709,51.5341,467503.0
2021-10-05 13:30:00,57.05,57.12,56.99,57.06,600128.0,51.5341,51.5973,51.4799,51.5431,600128.0
2021-10-05 14:00:00,57.05,57.1,56.98,57.03,352119.0,51.5341,51.5793,51.4709,51.516,352119.0
2021-10-05 14:30:00,57.03,57.06,57.0,57.02,808321.0,51.516,51.5431,51.4889,51.507,808321.0
2021-10-05 15:00:00,57.02,57.13,56.96,56.97,624731.0,51.507,51.6064,51.4528,51.4618,624731.0
2021-10-05 15:30:00,56.97,57.06,56.75,56.79,2084319.0,51.4618,51.5431,51.2631,51.2992,2084319.0
2021-10-06 09:30:00,56.09,56.66,56.09,56.3,943315.0,50.6669,51.1818,50.6669,50.8566,943315.0
2021-10-06 10:00:00,56.3,56.69,56.1,56.58,746442.0,50.8566,51.2089,50.676,51.1095,746442.0
2021-10-06 10:30:00,56.58,56.65,56.25,56.45,520697.0,51.1095,51.1728,50.8115,50.9921,520697.0
2021-10-06 11:00:00,56.45,56.51,56.33,56.33,418387.0,50.9921,51.0463,50.8837,50.8837,418387.0
2021-10-06 11:30:00,56.35,56.36,56.15,56.19,1128036.0,50.9018,50.9108,50.7211,50.7573,1128036.0
2021-10-06 12:00:00,56.18,56.21,55.91,55.95,9841444.0,50.7482,50.7753,50.5043,50.5405,9841444.0
2021-10-06 12:30:00,55.94,56.17,55.93,56.14,744937.0,50.5314,50.7392,50.5224,50.7121,744937.0
2021-10-06 13:00:00,56.14,56.29,56.09,56.28,1050350.0,50.7121,50.8476,50.6669,50.8386,1050350.0
2021-10-06 13:30:00,56.28,56.52,56.24,56.52,1095790.0,50.8386,51.0553,50.8024,51.0553,1095790.0
2021-10-06 14:00:00,56.52,56.69,56.45,56.68,603688.0,51.0553,51.2089,50.9921,51.1999,603688.0
2021-10-06 14:30:00,56.69,56.85,56.67,56.69,891536.0,51.2089,51.3534,51.1908,51.2089,891536.0
2021-10-06 15:00:00,56.7,56.81,56.69,56.8,365973.0,51.2179,51.3173,51.2089,51.3083,365973.0
2021-10-06 15:30:00,56.79,56.97,56.7,56.9,1457364.0,51.2992,51.4618,51.2179,51.3986,1457364.0
2021-10-07 09:30:00,57.41,57.73,57.28,57.68,3259769.0,51.8593,52.1484,51.7419,52.1032,3259769.0
2021-10-07 10:00:00,57.68,57.92,57.66,57.78,586595.0,52.1032,52.32,52.0851,52.1935,586595.0
2021-10-07 10:30:00,57.8,57.95,57.77,57.87,505172.0,52.2116,52.3471,52.1845,52.2748,505172.0
2021-10-07 11:00:00,57.87,57.91,57.75,57.85,367091.0,52.2748,52.311,52.1664,52.2568,367091.0
2021-10-07 11:30:00,57.86,57.96,57.78,57.8,303538.0,52.2658,52.3561,52.1935,52.2116,303538.0
2021-10-07 12:00:00,57.8,57.86,57.74,57.83,306637.0,52.2116,52.2658,52.1574,52.2387,306637.0
2021-10-07 12:30:00,57.83,57.91,57.73,57.77,377367.0,52.2387,52.311,52.1484,52.1845,377367.0
2021-10-07 13:00:00,57.77,57.77,57.67,57.77,261630.0,52.1845,52.1845,52.0942,52.1845,261630.0
2021-10-07 13:30:00,57.77,57.8,57.68,57.7,223791.0,52.1845,52.2116,52.1032,52.1213,223791.0
2021-10-07 14:00:00,57.69,57.73,57.51,57.54,528501.0,52.1122,52.1484,51.9496,51.9767,528501.0
2021-10-07 14:30:00,57.55,57.61,57.49,57.5,400664.0,51.9858,52.04,51.9316,51.9406,400664.0
2021-10-07 15:00:00,57.5,57.64,57.47,57.55,468566.0,51.9406,52.0671,51.9135,51.9858,468566.0
2021-10-07 15:30:00,57.55,57.62,57.35,57.41,2115597.0,51.9858,52.049,51.8051,51.8593,2115597.0
2021-10-08 09:30:00,56.86,56.98,55.16,55.23,2253320.0,51.3625,51.4709,49.8268,49.8901,2253320.0
2021-10-08 10:00:00,55.23,55.5,55.07,55.41,1600440.0,49.8901,50.134,49.7455,50.0527,1600440.0
2021-10-08 10:30:00,55.41,55.47,55.11,55.37,1186346.0,50.0527,50.1069,49.7817,50.0165,1186346.0
2021-10-08 11:00:00,55.37,55.63,55.36,55.56,1589726.0,50.0165,50.2514,50.0075,50.1882,1589726.0
2021-10-08 11:30:00,55.55,55.56,55.34,55.4,1158311.0,50.1791,50.1882,49.9894,50.0436,1158311.0
2021-10-08 12:00:00,55.4,55.47,55.12,55.13,613268.0,50.0436,50.1069,49.7907,49.7997,613268.0
2021-10-08 12:30:00,55.13,55.29,55.11,55.23,676110.0,49.7997,49.9443,49.7817,49.8901,676110.0
2021-10-08 13:00:00,55.23,55.25,54.81,54.98,845352.0,49.8901,49.9081,49.5107,49.6642,845352.0
2021-10-08 13:30:00,54.98,55.05,54.85,55.05,808046.0,49.6642,49.7275,49.5468,49.7275,808046.0
2021-10-08 14:00:00,55.05,55.18,55.03,55.14,667596.0,49.7275,49.8449,49.7094,49.8088,667596.0
2021-10-08 14:30:00,55.14,55.16,54.97,54.97,609417.0,49.8088,49.8268,49.6552,49.6552,609417.0
2021-10-08 15:00:00,54.97,55.12,54.96,54.97,836624.0,49.6552,49.7907,49.6462,49.6552,836624.0
2021-10-08 15:30:00,54.97,54.99,54.57,54.72,3837808.0,49.6552,49.6733,49.2939,49.4294,3837808.0
2021-10-11 09:30:00,53.96,54.1,53.29,53.5,3051588.0,48.7429,48.8693,48.1376,48.3273,3051588.0
2021-10-11 10:00:00,53.5,53.56,53.13,53.56,2212331.0,48.3273,48.3815,47.9931,48.3815,2212331.0
2021-10-11 10:30:00,53.57,53.67,53.49,53.63,1691719.0,48.3906,48.4809,48.3183,48.4448,1691719.0
2021-10-11 11:00:00,53.63,53.68,53.29,53.35,1409704.0,48.4448,48.4899,48.1376,48.1918,1409704.0
2021-10-11 11:30:00,53.35,53.52,53.29,53.32,1192458.0,48.1918,48.3454,48.1376,48.1647,1192458.0
2021-10-11 12:00:00,53.33,53.34,52.92,53.05,1581483.0,48.1738,48.1828,47.8034,47.9208,1581483.0
2021-10-11 12:30:00,53.05,53.1,52.91,53.04,1023308.0,47.9208,47.966,47.7944,47.9118,1023308.0
2021-10-11 13:00:00,53.04,53.17,52.91,53.02,1058281.0,47.9118,48.0292,47.7944,47.8937,1058281.0
2021-10-11 13:30:00,53.01,53.25,52.99,53.15,1262611.0,47.8847,48.1015,47.8666,48.0112,1262611.0
2021-10-11 14:00:00,53.15,53.25,53.02,53.03,766089.0,48.0112,48.1015,47.8937,47.9028,766089.0
2021-10-11 14:30:00,53.03,53.08,52.79,52.82,1228839.0,47.9028,47.9479,47.686,47.7131,1228839.0
2021-10-11 15:00:00,52.81,52.82,52.65,52.66,2238536.0,47.704,47.7131,47.5595,47.5686,2238536.0
2021-10-11 15:30:00,52.66,52.74,52.17,52.2,6500823.0,47.5686,47.6408,47.1259,47.153,6500823.0
2021-10-12 09:30:00,52.3,52.48,51.5,51.58,2835672.0,47.2434,47.406,46.5207,46.593,2835672.0
2021-10-12 10:00:00,51.58,52.09,51.57,51.88,2496929.0,46.593,47.0537,46.5839,46.864,2496929.0
2021-10-12 10:30:00,51.89,51.89,51.61,51.63,1844887.0,46.873,46.873,46.6201,46.6381,1844887.0
2021-10-12 11:00:00,51.63,51.96,51.62,51.87,1399589.0,46.6381,46.9362,46.6291,46.8549,1399589.0
2021-10-12 11:30:00,51.88,52.05,51.84,52.04,1049243.0,46.864,47.0175,46.8278,47.0085,1049243.0
2021-10-12 12:00:00,52.05,52.32,52.04,52.14,791769.0,47.0175,47.2614,47.0085,47.0988,791769.0
2021-10-12 12:30:00,52.14,52.19,52.03,52.11,919240.0,47.0988,47.144,46.9995,47.0717,919240.0
2021-10-12 13:00:00,52.11,52.18,52.02,52.07,1190506.0,47.0717,47.135,46.9904,47.0356,1190506.0
2021-10-12 13:30:00,52.06,52.28,52.03,52.19,1506554.0,47.0266,47.2253,46.9995,47.144,1506554.0
2021-10-12 14:00:00,52.18,52.32,52.17,52.26,1252312.0,47.135,47.2614,47.1259,47.2072,1252312.0
2021-10-12 14:30:00,52.26,52.48,52.26,52.4,1232968.0,47.2072,47.406,47.2072,47.3337,1232968.0
2021-10-12 15:00:00,52.4,52.63,52.39,52.6,1209001.0,47.3337,47.5415,47.3247,47.5144,1209001.0
2021-10-12 15:30:00,52.6,52.61,52.32,52.33,3076367.0,47.5144,47.5234,47.2614,47.2705,3076367.0
2021-10-13 09:30:00,53.24,53.3,52.26,52.42,1689331.0,48.0925,48.1467,47.2072,47.3518,1689331.0
2021-10-13 10:00:00,52.42,52.5,52.1,52.18,1215701.0,47.3518,47.424,47.0627,47.135,1215701.0
2021-10-13 10:30:00,52.18,52.34,52.13,52.31,1084783.0,47.135,47.2795,47.0898,47.2524,1084783.0
2021-10-13 11:00:00,52.31,52.5,52.23,52.28,1040836.0,47.2524,47.424,47.1801,47.2253,1040836.0
2021-10-13 11:30:00,52.29,52.57,52.24,52.5,882072.0,47.2343,47.4873,47.1892,47.424,882072.0
2021-10-13 12:00:00,52.5,52.54,52.43,52.53,711614.0,47.424,47.4602,47.3608,47.4511,711614.0
2021-10-13 12:30:00,52.52,52.52,52.29,52.3,496783.0,47.4421,47.4421,47.2343,47.2434,496783.0
2021-10-13 13:00:00,52.3,52.55,52.26,52.54,876270.0,47.2434,47.4692,47.2072,47.4602,876270.0
2021-10-13 13:30:00,52.53,52.73,52.53,52.62,664328.0,47.4511,47.6318,47.4511,47.5324,664328.0
2021-10-13 14:00:00,52.63,52.85,52.54,52.64,958377.0,47.5415,47.7402,47.4602,47.5505,958377.0
2021-10-13 14:30:00,52.63,52.77,52.58,52.72,1109466.0,47.5415,47.6679,47.4963,47.6228,1109466.0
2021-10-13 15:00:00,52.72,52.78,52.67,52.73,811743.0,47.6228,47.677,47.5776,47.6318,811743.0
2021-10-13 15:30:00,52.73,52.83,52.63,52.71,2865620.0,47.6318,47.7221,47.5415,47.6137,2865620.0
2021-10-14 09:30:00,52.95,53.36,52.77,53.3,1317475.0,47.8305,48.2009,47.6679,48.1467,1317475.0
2021-10-14 10:00:00,53.3,53.57,53.29,53.48,1471402.0,48.1467,48.3906,48.1376,48.3093,1471402.0
2021-10-14 10:30:00,53.49,53.76,53.44,53.75,1295224.0,48.3183,48.5622,48.2731,48.5532,1295224.0
2021-10-14 11:00:00,53.74,53.89,53.67,53.73,1039249.0,48.5441,48.6796,48.4809,48.5351,1039249.0
2021-10-14 11:30:00,53.73,53.9,53.71,53.9,850001.0,48.5351,48.6887,48.517,48.6887,850001.0
2021-10-14 12:00:00,53.9,54.08,53.88,54.03,972722.0,48.6887,48.8513,48.6706,48.8061,972722.0
2021-10-14 12:30:00,54.03,54.1,53.96,54.05,587429.0,48.8061,48.8693,48.7429,48.8242,587429.0
2021-10-14 13:00:00,54.06,54.15,54.02,54.14,550627.0,48.8332,48.9145,48.7971,48.9055,550627.0
2021-10-14 13:30:00,54.15,54.31,54.13,54.28,628680.0,48.9145,49.059,48.8964,49.0319,628680.0
2021-10-14 14:00:00,54.27,54.3,54.2,54.25,496685.0,49.0229,49.05,48.9597,49.0048,496685.0
2021-10-14 14:30:00,54.25,54.29,54.09,54.1,699827.0,49.0048,49.041,48.8603,48.8693,699827.0
2021-10-14 15:00:00,54.1,54.15,54.01,54.04,948905.0,48.8693,48.9145,48.788,48.8151,948905.0
2021-10-14 15:30:00,54.04,54.06,53.88,53.98,3374150.0,48.8151,48.8332,48.6706,48.7609,3374150.0
2021-10-15 09:30:00,54.25,54.5,54.02,54.41,3055803.0,49.0048,49.2307,48.7971,49.1494,3055803.0
2021-10-15 10:00:00,54.41,54.54,54.21,54.35,1048345.0,49.1494,49.2668,48.9687,49.0952,1048345.0
2021-10-15 10:30:00,54.35,54.54,54.23,54.32,689015.0,49.0952,49.2668,48.9868,49.0681,689015.0
2021-10-15 11:00:00,54.32,54.32,53.93,53.95,512872.0,49.0681,49.0681,48.7158,48.7338,512872.0
2021-10-15 11:30:00,53.95,54.0,53.76,53.79,816594.0,48.7338,48.779,48.5622,48.5893,816594.0
2021-10-15 12:00:00,53.79,53.94,53.79,53.87,453216.0,48.5893,48.7248,48.5893,48.6616,453216.0
2021-10-15 12:30:00,53.87,54.3,53.79,53.89,629466.0,48.6616,49.05,48.5893,48.6796,629466.0
2021-10-15 13:00:00,53.89,53.89,53.79,53.82,383561.0,48.6796,48.6796,48.5893,48.6164,383561.0
2021-10-15 13:30:00,53.83,53.9,53.81,53.9,330931.0,48.6254,48.6887,48.6074,48.6887,330931.0
2021-10-15 14:00:00,53.89,54.07,53.88,54.0,511245.0,48.6796,48.8422,48.6706,48.779,511245.0
2021-10-15 14:30:00,54.0,54.01,53.79,53.9,688630.0,48.779,48.788,48.5893,48.6887,688630.0
2021-10-15 15:00:00,53.9,53.9,53.69,53.76,858200.0,48.6887,48.6887,48.499,48.5622,858200.0
2021-10-15 15:30:00,53.76,54.07,53.69,54.02,3025534.0,48.5622,48.8422,48.499,48.7971,3025534.0
2021-10-18 09:30:00,53.63,53.74,53.05,53.11,1568294.0,48.4448,48.5441,47.9208,47.975,1568294.0
2021-10-18 10:00:00,53.11,53.36,53.03,53.29,541547.0,47.975,48.2009,47.9028,48.1376,541547.0
2021-10-18 10:30:00,53.29,53.54,53.27,53.48,710330.0,48.1376,48.3635,48.1196,48.3093,710330.0
2021-10-18 11:00:00,53.48,53.69,53.47,53.59,445250.0,48.3093,48.499,48.3002,48.4086,445250.0
2021-10-18 11:30:00,53.58,53.67,53.49,53.5,344715.0,48.3996,48.4809,48.3183,48.3273,344715.0
2021-10-18 12:00:00,53.5,53.59,53.47,53.51,359985.0,48.3273,48.4086,48.3002,48.3364,359985.0
2021-10-18 12:30:00,53.51,53.56,53.3,53.4,1161833.0,48.3364,48.3815,48.1467,48.237,1161833.0
2021-10-18 13:00:00,53.41,53.54,53.4,53.43,509068.0,48.246,48.3635,48.237,48.2641,509068.0
2021-10-18 13:30:00,53.44,53.46,53.29,53.33,546742.0,48.2731,48.2912,48.1376,48.1738,546742.0
2021-10-18 14:00:00,53.32,53.35,53.14,53.15,679854.0,48.1647,48.1918,48.0021,48.0112,679854.0
2021-10-18 14:30:00,53.15,53.15,52.89,52.95,2278726.0,48.0112,48.0112,47.7763,47.8305,2278726.0
2021-10-18 15:00:00,52.96,53.16,52.95,53.12,1763712.0,47.8395,48.0202,47.8305,47.9841,1763712.0
2021-10-18 15:30:00,53.12,53.28,53.01,53.21,2621145.0,47.9841,48.1286,47.8847,48.0654,2621145.0
2021-10-19 09:30:00,53.68,54.16,53.49,53.61,2202903.0,48.4899,48.9235,48.3183,48.4267,2202903.0
2021-10-19 10:00:00,53.61,53.88,53.6,53.7,946817.0,48.4267,48.6706,48.4177,48.508,946817.0
2021-10-19 10:30:00,53.71,53.75,53.54,53.6,1229994.0,48.517,48.5532,48.3635,48.4177,1229994.0
2021-10-19 11:00:00,53.61,53.86,53.56,53.73,735133.0,48.4267,48.6525,48.3815,48.5351,735133.0
2021-10-19 11:30:00,53.73,53.92,53.63,53.92,455150.0,48.5351,48.7067,48.4448,48.7067,455150.0
2021-10-19 12:00:00,53.92,53.99,53.77,53.79,404093.0,48.7067,48.77,48.5712,48.5893,404093.0
2021-10-19 12:30:00,53.78,53.83,53.73,53.8,476854.0,48.5803,48.6254,48.5351,48.5983,476854.0
2021-10-19 13:00:00,53.8,53.85,53.74,53.81,608191.0,48.5983,48.6435,48.5441,48.6074,608191.0
2021-10-19 13:30:00,53.81,53.95,53.74,53.94,419554.0,48.6074,48.7338,48.5441,48.7248,419554.0
2021-10-19 14:00:00,53.93,54.03,53.9,53.97,445310.0,48.7158,48.8061,48.6887,48.7519,445310.0
2021-10-19 14:30:00,53.97,54.03,53.9,54.03,425986.0,48.7519,48.8061,48.6887,48.8061,425986.0
2021-10-19 15:00:00,54.03,54.1,53.97,54.09,1026057.0,48.8061,48.8693,48.7519,48.8603,1026057.0
2021-10-19 15:30:00,54.09,54.25,54.02,54.25,2401866.0,48.8603,49.0048,48.7971,49.0048,2401866.0
2021-10-20 09:30:00,54.55,54.66,53.91,54.38,1533080.0,49.2758,49.3752,48.6977,49.1223,1533080.0
2021-10-20 10:00:00,54.4,54.65,54.4,54.62,864714.0,49.1403,49.3661,49.1403,49.339,864714.0
2021-10-20 10:30:00,54.62,54.79,54.59,54.7,738974.0,49.339,49.4926,49.3119,49.4113,738974.0
2021-10-20 11:00:00,54.7,54.88,54.62,54.63,857250.0,49.4113,49.5739,49.339,49.3481,857250.0
2021-10-20 11:30:00,54.63,54.68,54.58,54.64,405943.0,49.3481,49.3932,49.3029,49.3571,405943.0
2021-10-20 12:00:00,54.65,54.72,54.57,54.62,542610.0,49.3661,49.4294,49.2939,49.339,542610.0
2021-10-20 12:30:00,54.62,54.67,54.59,54.66,485149.0,49.339,49.3842,49.3119,49.3752,485149.0
2021-10-20 13:00:00,54.66,54.67,54.51,54.65,419063.0,49.3752,49.3842,49.2397,49.3661,419063.0
2021-10-20 13:30:00,54.65,54.65,54.52,54.54,318347.0,49.3661,49.3661,49.2487,49.2668,318347.0
2021-10-20 14:00:00,54.54,54.64,54.51,54.64,461430.0,49.2668,49.3571,49.2397,49.3571,461430.0
2021-10-20 14:30:00,54.63,54.65,54.53,54.64,408850.0,49.3481,49.3661,49.2578,49.3571,408850.0
2021-10-20 15:00:00,54.65,54.76,54.61,54.73,648285.0,49.3661,49.4655,49.33,49.4384,648285.0
2021-10-20 15:30:00,54.72,54.79,54.62,54.73,2000032.0,49.4294,49.4926,49.339,49.4384,2000032.0
2021-10-21 09:30:00,54.74,54.74,53.87,53.98,1391597.0,49.4474,49.4474,48.6616,48.7609,1391597.0
2021-10-21 10:00:00,53.98,54.09,53.85,54.04,1149150.0,48.7609,48.8603,48.6435,48.8151,1149150.0
2021-10-21 10:30:00,54.04,54.25,53.9,54.04,1016211.0,48.8151,49.0048,48.6887,48.8151,1016211.0
2021-10-21 11:00:00,54.05,54.13,53.96,54.08,522545.0,48.8242,48.8964,48.7429,48.8513,522545.0
2021-10-21 11:30:00,54.08,54.1,54.0,54.04,302799.0,48.8513,48.8693,48.779,48.8151,302799.0
2021-10-21 12:00:00,54.04,54.11,54.0,54.03,375236.0,48.8151,48.8784,48.779,48.8061,375236.0
2021-10-21 12:30:00,54.03,54.07,53.89,53.9,475432.0,48.8061,48.8422,48.6796,48.6887,475432.0
2021-10-21 13:00:00,53.89,53.96,53.82,53.89,479488.0,48.6796,48.7429,48.6164,48.6796,479488.0
2021-10-21 13:30:00,53.9,54.0,53.88,53.92,367024.0,48.6887,48.779,48.6706,48.7067,367024.0
2021-10-21 14:00:00,53.93,53.93,53.81,53.83,541763.0,48.7158,48.7158,48.6074,48.6254,541763.0
2021-10-21 14:30:00,53.84,53.94,53.78,53.91,523262.0,48.6345,48.7248,48.5803,48.6977,523262.0
2021-10-21 15:00:00,53.91,54.01,53.9,53.95,736060.0,48.6977,48.788,48.6887,48.7338,736060.0
2021-10-21 15:30:00,53.95,54.08,53.88,54.03,2093521.0,48.7338,48.8513,48.6706,48.8061,2093521.0
2021-10-22 09:30:00,54.12,54.14,53.5,53.8,1786161.0,48.8874,48.9055,48.3273,48.5983,1786161.0
2021-10-22 10:00:00,53.81,54.03,53.73,54.03,712482.0,48.6074,48.8061,48.5351,48.8061,712482.0
2021-10-22 10:30:00,54.03,54.05,53.93,54.02,563481.0,48.8061,48.8242,48.7158,48.7971,563481.0
2021-10-22 11:00:00,54.03,54.07,53.81,53.89,565699.0,48.8061,48.8422,48.6074,48.6796,565699.0
2021-10-22 11:30:00,53.88,53.9,53.68,53.74,480022.0,48.6706,48.6887,48.4899,48.5441,480022.0
2021-10-22 12:00:00,53.74,53.91,53.71,53.89,394623.0,48.5441,48.6977,48.517,48.6796,394623.0
2021-10-22 12:30:00,53.89,53.93,53.72,53.73,483051.0,48.6796,48.7158,48.5261,48.5351,483051.0
2021-10-22 13:00:00,53.73,53.8,53.69,53.77,460809.0,48.5351,48.5983,48.499,48.5712,460809.0
2021-10-22 13:30:00,53.76,53.93,53.76,53.82,463760.0,48.5622,48.7158,48.5622,48.6164,463760.0
2021-10-22 14:00:00,53.83,54.06,53.82,54.05,367461.0,48.6254,48.8332,48.6164,48.8242,367461.0
2021-10-22 14:30:00,54.05,54.16,54.05,54.12,383905.0,48.8242,48.9235,48.8242,48.8874,383905.0
2021-10-22 15:00:00,54.12,54.3,54.09,54.3,726285.0,48.8874,49.05,48.8603,49.05,726285.0
2021-10-22 15:30:00,54.3,54.35,54.18,54.22,1708053.0,49.05,49.0952,48.9416,48.9777,1708053.0
2021-10-25 09:30:00,54.13,54.28,53.65,53.88,1246553.0,48.8964,49.0319,48.4628,48.6706,1246553.0
2021-10-25 10:00:00,53.89,53.98,53.65,53.7,610403.0,48.6796,48.7609,48.4628,48.508,610403.0
2021-10-25 10:30:00,53.7,53.81,53.66,53.8,388066.0,48.508,48.6074,48.4719,48.5983,388066.0
2021-10-25 11:00:00,53.8,53.85,53.7,53.72,493389.0,48.5983,48.6435,48.508,48.5261,493389.0
2021-10-25 11:30:00,53.71,53.9,53.7,53.84,635335.0,48.517,48.6887,48.508,48.6345,635335.0
2021-10-25 12:00:00,53.83,54.04,53.81,53.92,507724.0,48.6254,48.8151,48.6074,48.7067,507724.0
2021-10-25 12:30:00,53.92,54.09,53.9,54.07,451662.0,48.7067,48.8603,48.6887,48.8422,451662.0
2021-10-25 13:00:00,54.07,54.13,54.02,54.07,301114.0,48.8422,48.8964,48.7971,48.8422,301114.0
2021-10-25 13:30:00,54.07,54.08,53.98,54.03,356804.0,48.8422,48.8513,48.7609,48.8061,356804.0
2021-10-25 14:00:00,54.03,54.15,54.0,54.12,345917.0,48.8061,48.9145,48.779,48.8874,345917.0
2021-10-25 14:30:00,54.12,54.16,54.09,54.11,382422.0,48.8874,48.9235,48.8603,48.8784,382422.0
2021-10-25 15:00:00,54.11,54.11,53.96,53.98,670665.0,48.8784,48.8784,48.7429,48.7609,670665.0
2021-10-25 15:30:00,53.98,54.13,53.96,54.13,1687842.0,48.7609,48.8964,48.7429,48.8964,1687842.0
2021-10-26 09:30:00,54.13,54.34,53.82,54.05,876269.0,48.8964,49.0861,48.6164,48.8242,876269.0
2021-10-26 10:00:00,54.04,54.36,53.99,54.22,500715.0,48.8151,49.1042,48.77,48.9777,500715.0
2021-10-26 10:30:00,54.22,54.25,54.11,54.17,641414.0,48.9777,49.0048,48.8784,48.9326,641414.0
2021-10-26 11:00:00,54.18,54.3,54.15,54.29,406298.0,48.9416,49.05,48.9145,49.041,406298.0
2021-10-26 11:30:00,54.29,54.34,53.97,53.98,386729.0,49.041,49.0861,48.7519,48.7609,386729.0
2021-10-26 12:00:00,53.98,54.0,53.88,53.91,434146.0,48.7609,48.779,48.6706,48.6977,434146.0
2021-10-26 12:30:00,53.9,53.96,53.84,53.87,686214.0,48.6887,48.7429,48.6345,48.6616,686214.0
2021-10-26 13:00:00,53.87,53.87,53.69,53.69,864919.0,48.6616,48.6616,48.499,48.499,864919.0
2021-10-26 13:30:00,53.69,53.8,53.69,53.79,429318.0,48.499,48.5983,48.499,48.5893,429318.0
2021-10-26 14:00:00,53.79,53.83,53.56,53.58,559415.0,48.5893,48.6254,48.3815,48.3996,559415.0
2021-10-26 14:30:00,53.59,53.83,53.53,53.81,794366.0,48.4086,48.6254,48.3544,48.6074,794366.0
2021-10-26 15:00:00,53.81,53.86,53.75,53.77,749564.0,48.6074,48.6525,48.5532,48.5712,749564.0
2021-10-26 15:30:00,53.77,53.92,53.73,53.74,1757373.0,48.5712,48.7067,48.5351,48.5441,1757373.0
2021-10-27 09:30:00,53.86,53.86,52.98,53.11,1478051.0,48.6525,48.6525,47.8576,47.975,1478051.0
2021-10-27 10:00:00,53.11,53.28,53.01,53.04,935990.0,47.975,48.1286,47.8847,47.9118,935990.0
2021-10-27 10:30:00,53.04,53.22,52.9,52.91,737305.0,47.9118,48.0744,47.7853,47.7944,737305.0
2021-10-27 11:00:00,52.91,52.94,52.64,52.64,1124143.0,47.7944,47.8215,47.5505,47.5505,1124143.0
2021-10-27 11:30:00,52.64,52.83,52.62,52.76,1030578.0,47.5505,47.7221,47.5324,47.6589,1030578.0
2021-10-27 12:00:00,52.77,52.82,52.72,52.78,1061867.0,47.6679,47.7131,47.6228,47.677,1061867.0
2021-10-27 12:30:00,52.78,52.78,52.52,52.57,772741.0,47.677,47.677,47.4421,47.4873,772741.0
2021-10-27 13:00:00,52.57,52.64,52.47,52.54,1102402.0,47.4873,47.5505,47.3969,47.4602,1102402.0
2021-10-27 13:30:00,52.54,52.9,52.52,52.9,754617.0,47.4602,47.7853,47.4421,47.7853,754617.0
2021-10-27 14:00:00,52.9,53.13,52.87,53.09,2187695.0,47.7853,47.9931,47.7582,47.957,2187695.0
2021-10-27 14:30:00,53.09,53.11,52.95,52.99,480025.0,47.957,47.975,47.8305,47.8666,480025.0
2021-10-27 15:00:00,52.98,52.99,52.52,52.59,1490334.0,47.8576,47.8666,47.4421,47.5053,1490334.0
2021-10-27 15:30:00,52.58,52.59,52.13,52.44,3881820.0,47.4963,47.5053,47.0898,47.3698,3881820.0
2021-10-28 09:30:00,50.4,52.74,49.8,52.34,4844704.0,45.5271,47.6408,44.9851,47.2795,4844704.0
2021-10-28 10:00:00,52.34,52.68,51.92,52.32,2185296.0,47.2795,47.5866,46.9001,47.2614,2185296.0
2021-10-28 10:30:00,52.32,52.71,52.28,52.62,901580.0,47.2614,47.6137,47.2253,47.5324,901580.0
2021-10-28 11:00:00,52.62,52.69,52.11,52.13,698107.0,47.5324,47.5957,47.0717,47.0898,698107.0
2021-10-28 11:30:00,52.14,52.43,52.12,52.24,476519.0,47.0988,47.3608,47.0808,47.1892,476519.0
2021-10-28 12:00:00,52.25,52.37,52.17,52.25,378911.0,47.1982,47.3066,47.1259,47.1982,378911.0
2021-10-28 12:30:00,52.26,52.33,52.13,52.15,459077.0,47.2072,47.2705,47.0898,47.1079,459077.0
2021-10-28 13:00:00,52.16,52.22,52.0,52.21,462431.0,47.1169,47.1711,46.9724,47.1621,462431.0
2021-10-28 13:30:00,52.21,52.42,52.18,52.19,364627.0,47.1621,47.3518,47.135,47.144,364627.0
2021-10-28 14:00:00,52.2,52.23,51.9,51.95,653826.0,47.153,47.1801,46.882,46.9272,653826.0
2021-10-28 14:30:00,51.95,52.18,51.88,52.16,564358.0,46.9272,47.135,46.864,47.1169,564358.0
2021-10-28 15:00:00,52.16,52.23,51.87,51.88,1096776.0,47.1169,47.1801,46.8549,46.864,1096776.0
2021-10-28 15:30:00,51.89,51.98,51.73,51.9,2512369.0,46.873,46.9543,46.7285,46.882,2512369.0
2021-10-29 09:30:00,51.54,52.48,51.33,52.3,3592547.0,46.5568,47.406,46.3671,47.2434,3592547.0
2021-10-29 10:00:00,52.31,52.56,51.99,52.03,2118665.0,47.2524,47.4782,46.9633,46.9995,2118665.0
2021-10-29 10:30:00,52.03,52.07,51.58,51.65,1547989.0,46.9995,47.0356,46.593,46.6562,1547989.0
2021-10-29 11:00:00,51.65,51.7,51.49,51.62,1062089.0,46.6562,46.7014,46.5117,46.6291,1062089.0
2021-10-29 11:30:00,51.62,51.76,51.49,51.51,740010.0,46.6291,46.7556,46.5117,46.5297,740010.0
2021-10-29 12:00:00,51.51,51.54,51.42,51.52,1029149.0,46.5297,46.5568,46.4484,46.5388,1029149.0
2021-10-29 12:30:00,51.52,51.63,51.48,51.5,688756.0,46.5388,46.6381,46.5026,46.5207,688756.0
2021-10-29 13:00:00,51.5,51.61,51.38,51.58,815936.0,46.5207,46.6201,46.4123,46.593,815936.0
2021-10-29 13:30:00,51.58,51.59,51.3,51.32,791451.0,46.593,46.602,46.34,46.3581,791451.0
2021-10-29 14:00:00,51.32,51.41,51.15,51.2,926801.0,46.3581,46.4394,46.2045,46.2497,926801.0
2021-10-29 14:30:00,51.21,51.37,51.16,51.27,892608.0,46.2587,46.4033,46.2136,46.3129,892608.0
2021-10-29 15:00:00,51.27,51.29,51.11,51.16,938857.0,46.3129,46.331,46.1684,46.2136,938857.0
2021-10-29 15:30:00,51.16,51.5,51.12,51.43,3619895.0,46.2136,46.5207,46.1774,46.4575,3619895.0
2021-11-01 09:30:00,51.48,52.61,51.43,52.45,2218245.0,46.5026,47.5234,46.4575,47.3789,2218245.0
2021-11-01 10:00:00,52.46,52.55,52.12,52.21,1424553.0,47.3879,47.4692,47.0808,47.1621,1424553.0
2021-11-01 10:30:00,52.21,52.53,52.2,52.4,1573607.0,47.1621,47.4511,47.153,47.3337,1573607.0
2021-11-01 11:00:00,52.41,52.64,52.39,52.55,1027033.0,47.3427,47.5505,47.3247,47.4692,1027033.0
2021-11-01 11:30:00,52.55,52.69,52.49,52.58,895992.0,47.4692,47.5957,47.415,47.4963,895992.0
2021-11-01 12:00:00,52.58,52.6,52.41,52.54,693887.0,47.4963,47.5144,47.3427,47.4602,693887.0
2021-11-01 12:30:00,52.54,52.57,52.44,52.46,595787.0,47.4602,47.4873,47.3698,47.3879,595787.0
2021-11-01 13:00:00,52.46,52.47,52.35,52.41,554797.0,47.3879,47.3969,47.2885,47.3427,554797.0
2021-11-01 13:30:00,52.41,52.46,52.27,52.31,931704.0,47.3427,47.3879,47.2163,47.2524,931704.0
2021-11-01 14:00:00,52.3,52.32,52.17,52.25,542669.0,47.2434,47.2614,47.1259,47.1982,542669.0
2021-11-01 14:30:00,52.25,52.47,52.24,52.47,725832.0,47.1982,47.3969,47.1892,47.3969,725832.0
2021-11-01 15:00:00,52.47,52.51,52.36,52.4,810256.0,47.3969,47.4331,47.2976,47.3337,810256.0
2021-11-01 15:30:00,52.39,52.43,52.19,52.27,1794955.0,47.3247,47.3608,47.144,47.2163,1794955.0
2021-11-02 09:30:00,52.46,52.52,51.87,52.24,1317938.0,47.3879,47.4421,46.8549,47.1892,1317938.0
2021-11-02 10:00:00,52.24,52.36,51.99,52.03,976752.0,47.1892,47.2976,46.9633,46.9995,976752.0
2021-11-02 10:30:00,52.03,52.1,51.89,52.04,1103753.0,46.9995,47.0627,46.873,47.0085,1103753.0
2021-11-02 11:00:00,52.04,52.34,52.03,52.34,720119.0,47.0085,47.2795,46.9995,47.2795,720119.0
2021-11-02 11:30:00,52.34,52.46,52.24,52.27,627233.0,47.2795,47.3879,47.1892,47.2163,627233.0
2021-11-02 12:00:00,52.26,52.4,52.24,52.33,647680.0,47.2072,47.3337,47.1892,47.2705,647680.0
2021-11-02 12:30:00,52.34,52.39,52.24,52.34,439955.0,47.2795,47.3247,47.1892,47.2795,439955.0
2021-11-02 13:00:00,52.33,52.51,52.3,52.49,478021.0,47.2705,47.4331,47.2434,47.415,478021.0
2021-11-02 13:30:00,52.5,52.5,52.4,52.41,444556.0,47.424,47.424,47.3337,47.3427,444556.0
2021-11-02 14:00:00,52.4,52.72,52.39,52.65,1303959.0,47.3337,47.6228,47.3247,47.5595,1303959.0
2021-11-02 14:30:00,52.65,52.91,52.65,52.79,736960.0,47.5595,47.7944,47.5595,47.686,736960.0
2021-11-02 15:00:00,52.79,52.95,52.69,52.7,902548.0,47.686,47.8305,47.5957,47.6047,902548.0
2021-11-02 15:30:00,52.69,52.69,52.54,52.65,1853360.0,47.5957,47.5957,47.4602,47.5595,1853360.0
2021-11-03 09:30:00,52.48,52.89,52.26,52.71,1232046.0,47.406,47.7763,47.2072,47.6137,1232046.0
2021-11-03 10:00:00,52.71,52.95,52.65,52.89,673274.0,47.6137,47.8305,47.5595,47.7763,673274.0
2021-11-03 10:30:00,52.88,52.91,52.57,52.63,1305345.0,47.7673,47.7944,47.4873,47.5415,1305345.0
2021-11-03 11:00:00,52.63,52.7,52.5,52.6,748627.0,47.5415,47.6047,47.424,47.5144,748627.0
2021-11-03 11:30:00,52.6,52.6,52.43,52.44,564459.0,47.5144,47.5144,47.3608,47.3698,564459.0
2021-11-03 12:00:00,52.43,52.45,52.26,52.33,645610.0,47.3608,47.3789,47.2072,47.2705,645610.0
2021-11-03 12:30:00,52.32,52.4,52.28,52.4,394337.0,47.2614,47.3337,47.2253,47.3337,394337.0
2021-11-03 13:00:00,52.4,52.54,52.37,52.54,554320.0,47.3337,47.4602,47.3066,47.4602,554320.0
2021-11-03 13:30:00,52.54,52.56,52.48,52.53,333082.0,47.4602,47.4782,47.406,47.4511,333082.0
2021-11-03 14:00:00,52.52,52.9,52.51,52.8,757208.0,47.4421,47.7853,47.4331,47.695,757208.0
2021-11-03 14:30:00,52.8,53.08,52.75,53.01,831093.0,47.695,47.9479,47.6499,47.8847,831093.0
2021-11-03 15:00:00,53.01,53.07,52.93,53.01,727185.0,47.8847,47.9389,47.8124,47.8847,727185.0
2021-11-03 15:30:00,53.02,53.09,52.93,52.94,1989955.0,47.8937,47.957,47.8124,47.8215,1989955.0
2021-11-04 09:30:00,52.79,53.25,52.71,53.16,906421.0,47.686,48.1015,47.6137,48.0202,906421.0
2021-11-04 10:00:00,53.16,53.21,53.01,53.09,740119.0,48.0202,48.0654,47.8847,47.957,740119.0
2021-11-04 10:30:00,53.09,53.25,53.04,53.07,539178.0,47.957,48.1015,47.9118,47.9389,539178.0
2021-11-04 11:00:00,53.06,53.07,52.74,52.76,952535.0,47.9299,47.9389,47.6408,47.6589,952535.0
2021-11-04 11:30:00,52.76,52.8,52.54,52.55,742999.0,47.6589,47.695,47.4602,47.4692,742999.0
2021-11-04 12:00:00,52.55,52.62,52.47,52.49,761634.0,47.4692,47.5324,47.3969,47.415,761634.0
2021-11-04 12:30:00,52.49,52.56,52.4,52.44,639361.0,47.415,47.4782,47.3337,47.3698,639361.0
2021-11-04 13:00:00,52.44,52.48,52.27,52.28,748642.0,47.3698,47.406,47.2163,47.2253,748642.0
2021-11-04 13:30:00,52.27,52.4,52.13,52.4,925976.0,47.2163,47.3337,47.0898,47.3337,925976.0
2021-11-04 14:00:00,52.4,52.61,52.39,52.48,861535.0,47.3337,47.5234,47.3247,47.406,861535.0
2021-11-04 14:30:00,52.49,52.53,52.39,52.51,818093.0,47.415,47.4511,47.3247,47.4331,818093.0
2021-11-04 15:00:00,52.51,52.56,52.46,52.54,771053.0,47.4331,47.4782,47.3879,47.4602,771053.0
2021-11-04 15:30:00,52.53,52.74,52.46,52.73,3032454.0,47.4511,47.6408,47.3879,47.6318,3032454.0
2021-11-05 09:30:00,53.39,54.17,53.31,54.04,2060029.0,48.228,48.9326,48.1557,48.8151,2060029.0
2021-11-05 10:00:00,54.05,54.15,53.76,53.91,1129010.0,48.8242,48.9145,48.5622,48.6977,1129010.0
2021-11-05 10:30:00,53.92,54.1,53.87,54.05,1112711.0,48.7067,48.8693,48.6616,48.8242,1112711.0
2021-11-05 11:00:00,54.06,54.23,53.98,54.0,1014548.0,48.8332,48.9868,48.7609,48.779,1014548.0
2021-11-05 11:30:00,54.0,54.33,53.98,54.2,999752.0,48.779,49.0771,48.7609,48.9597,999752.0
2021-11-05 12:00:00,54.19,54.28,54.18,54.26,592278.0,48.9506,49.0319,48.9416,49.0139,592278.0
2021-11-05 12:30:00,54.26,54.31,54.19,54.22,633192.0,49.0139,49.059,48.9506,48.9777,633192.0
2021-11-05 13:00:00,54.21,54.3,54.06,54.06,672519.0,48.9687,49.05,48.8332,48.8332,672519.0
2021-11-05 13:30:00,54.06,54.08,53.91,53.98,681206.0,48.8332,48.8513,48.6977,48.7609,681206.0
2021-11-05 14:00:00,53.98,54.02,53.9,54.01,640322.0,48.7609,48.7971,48.6887,48.788,640322.0
2021-11-05 14:30:00,54.01,54.05,53.84,53.88,851327.0,48.788,48.8242,48.6345,48.6706,851327.0
2021-11-05 15:00:00,53.88,54.02,53.82,53.98,746979.0,48.6706,48.7971,48.6164,48.7609,746979.0
2021-11-05 15:30:00,53.98,54.01,53.84,53.91,2596373.0,48.7609,48.788,48.6345,48.6977,2596373.0
2021-11-08 09:30:00,53.83,54.04,53.32,53.93,1598213.0,48.6254,48.8151,48.1647,48.7158,1598213.0
2021-11-08 10:00:00,53.94,54.03,53.45,53.46,526773.0,48.7248,48.8061,48.2822,48.2912,526773.0
2021-11-08 10:30:00,53.46,53.64,53.42,53.62,434682.0,48.2912,48.4538,48.2551,48.4357,434682.0
2021-11-08 11:00:00,53.63,53.8,53.62,53.76,503197.0,48.4448,48.5983,48.4357,48.5622,503197.0
2021-11-08 11:30:00,53.75,53.78,53.63,53.71,355140.0,48.5532,48.5803,48.4448,48.517,355140.0
2021-11-08 12:00:00,53.72,53.73,53.6,53.63,369635.0,48.5261,48.5351,48.4177,48.4448,369635.0
2021-11-08 12:30:00,53.63,53.66,53.37,53.42,458084.0,48.4448,48.4719,48.2099,48.2551,458084.0
2021-11-08 13:00:00,53.43,53.46,53.24,53.26,656660.0,48.2641,48.2912,48.0925,48.1105,656660.0
2021-11-08 13:30:00,53.26,53.52,53.22,53.51,402958.0,48.1105,48.3454,48.0744,48.3364,402958.0
2021-11-08 14:00:00,53.51,53.67,53.5,53.62,449512.0,48.3364,48.4809,48.3273,48.4357,449512.0
2021-11-08 14:30:00,53.62,53.66,53.46,53.54,349748.0,48.4357,48.4719,48.2912,48.3635,349748.0
2021-11-08 15:00:00,53.54,53.55,53.35,53.41,418740.0,48.3635,48.3725,48.1918,48.246,418740.0
2021-11-08 15:30:00,53.41,53.54,53.38,53.48,1755464.0,48.246,48.3635,48.2189,48.3093,1755464.0
2021-11-09 09:30:00,53.33,54.01,53.26,53.96,1307757.0,48.1738,48.788,48.1105,48.7429,1307757.0
2021-11-09 10:00:00,53.95,53.95,53.44,53.55,750739.0,48.7338,48.7338,48.2731,48.3725,750739.0
2021-11-09 10:30:00,53.55,53.63,53.45,53.57,503469.0,48.3725,48.4448,48.2822,48.3906,503469.0
2021-11-09 11:00:00,53.58,53.66,53.4,53.42,564076.0,48.3996,48.4719,48.237,48.2551,564076.0
2021-11-09 11:30:00,53.43,53.62,53.42,53.57,403334.0,48.2641,48.4357,48.2551,48.3906,403334.0
2021-11-09 12:00:00,53.56,53.65,53.51,53.63,453736.0,48.3815,48.4628,48.3364,48.4448,453736.0
2021-11-09 12:30:00,53.63,53.76,53.6,53.71,542874.0,48.4448,48.5622,48.4177,48.517,542874.0
2021-11-09 13:00:00,53.71,53.74,53.5,53.53,459121.0,48.517,48.5441,48.3273,48.3544,459121.0
2021-11-09 13:30:00,53.53,53.55,53.33,53.44,550355.0,48.3544,48.3725,48.1738,48.2731,550355.0
2021-11-09 14:00:00,53.44,53.46,53.34,53.37,543312.0,48.2731,48.2912,48.1828,48.2099,543312.0
2021-11-09 14:30:00,53.37,53.62,53.32,53.59,617835.0,48.2099,48.4357,48.1647,48.4086,617835.0
2021-11-09 15:00:00,53.59,53.64,53.56,53.63,638026.0,48.4086,48.4538,48.3815,48.4448,638026.0
2021-11-09 15:30:00,53.63,53.79,53.61,53.79,2208781.0,48.4448,48.5893,48.4267,48.5893,2208781.0
2021-11-10 09:30:00,53.92,54.59,53.77,54.04,1606828.0,48.7067,49.3119,48.5712,48.8151,1606828.0
2021-11-10 10:00:00,54.04,54.17,53.87,54.02,852083.0,48.8151,48.9326,48.6616,48.7971,852083.0
2021-11-10 10:30:00,54.02,54.13,53.93,54.0,420906.0,48.7971,48.8964,48.7158,48.779,420906.0
2021-11-10 11:00:00,54.0,54.24,53.99,54.22,363846.0,48.779,48.9958,48.77,48.9777,363846.0
2021-11-10 11:30:00,54.22,54.37,54.18,54.35,434879.0,48.9777,49.1132,48.9416,49.0952,434879.0
2021-11-10 12:00:00,54.35,54.42,54.24,54.27,450220.0,49.0952,49.1584,48.9958,49.0229,450220.0
2021-11-10 12:30:00,54.27,54.37,54.27,54.34,647669.0,49.0229,49.1132,49.0229,49.0861,647669.0
2021-11-10 13:00:00,54.35,54.47,54.26,54.44,557809.0,49.0952,49.2036,49.0139,49.1765,557809.0
2021-11-10 13:30:00,54.44,54.47,54.32,54.38,797225.0,49.1765,49.2036,49.0681,49.1223,797225.0
2021-11-10 14:00:00,54.37,54.46,54.3,54.35,667432.0,49.1132,49.1945,49.05,49.0952,667432.0
2021-11-10 14:30:00,54.36,54.43,54.09,54.09,1018598.0,49.1042,49.1674,48.8603,48.8603,1018598.0
2021-11-10 15:00:00,54.1,54.24,54.04,54.16,807131.0,48.8693,48.9958,48.8151,48.9235,807131.0
2021-11-10 15:30:00,54.15,54.27,54.13,54.18,2577553.0,48.9145,49.0229,48.8964,48.9416,2577553.0
2021-11-11 09:30:00,54.08,54.1,53.44,53.89,1246412.0,48.8513,48.8693,48.2731,48.6796,1246412.0
2021-11-11 10:00:00,53.89,54.1,53.86,54.0,416113.0,48.6796,48.8693,48.6525,48.779,416113.0
2021-11-11 10:30:00,54.0,54.0,53.83,53.99,564974.0,48.779,48.779,48.6254,48.77,564974.0
2021-11-11 11:00:00,54.0,54.19,53.96,54.05,353647.0,48.779,48.9506,48.7429,48.8242,353647.0
2021-11-11 11:30:00,54.05,54.12,53.99,54.07,377131.0,48.8242,48.8874,48.77,48.8422,377131.0
2021-11-11 12:00:00,54.08,54.1,53.95,54.0,444395.0,48.8513,48.8693,48.7338,48.779,444395.0
2021-11-11 12:30:00,54.0,54.08,53.98,54.05,244007.0,48.779,48.8513,48.7609,48.8242,244007.0
2021-11-11 13:00:00,54.05,54.11,54.0,54.08,321992.0,48.8242,48.8784,48.779,48.8513,321992.0
2021-11-11 13:30:00,54.06,54.09,53.92,53.93,297651.0,48.8332,48.8603,48.7067,48.7158,297651.0
2021-11-11 14:00:00,53.92,53.98,53.84,53.85,263172.0,48.7067,48.7609,48.6345,48.6435,263172.0
2021-11-11 14:30:00,53.85,53.94,53.78,53.79,306306.0,48.6435,48.7248,48.5803,48.5893,306306.0
2021-11-11 15:00:00,53.79,53.83,53.66,53.69,536084.0,48.5893,48.6254,48.4719,48.499,536084.0
2021-11-11 15:30:00,53.7,53.75,53.61,53.66,1509171.0,48.508,48.5532,48.4267,48.4719,1509171.0
2021-11-12 09:30:00,53.96,53.99,53.45,53.57,724237.0,48.7429,48.77,48.2822,48.3906,724237.0
2021-11-12 10:00:00,53.57,53.58,53.21,53.22,949721.0,48.3906,48.3996,48.0654,48.0744,949721.0
2021-11-12 10:30:00,53.22,53.41,53.15,53.4,709752.0,48.0744,48.246,48.0112,48.237,709752.0
2021-11-12 11:00:00,53.41,53.6,53.4,53.57,480309.0,48.246,48.4177,48.237,48.3906,480309.0
2021-11-12 11:30:00,53.57,53.72,53.52,53.66,1015723.0,48.3906,48.5261,48.3454,48.4719,1015723.0
2021-11-12 12:00:00,53.67,53.77,53.65,53.77,376224.0,48.4809,48.5712,48.4628,48.5712,376224.0
2021-11-12 12:30:00,53.76,53.79,53.55,53.57,545640.0,48.5622,48.5893,48.3725,48.3906,545640.0
2021-11-12 13:00:00,53.57,53.6,53.48,53.55,294262.0,48.3906,48.4177,48.3093,48.3725,294262.0
2021-11-12 13:30:00,53.55,53.64,53.53,53.63,273727.0,48.3725,48.4538,48.3544,48.4448,273727.0
2021-11-12 14:00:00,53.63,53.64,53.47,53.5,291863.0,48.4448,48.4538,48.3002,48.3273,291863.0
2021-11-12 14:30:00,53.5,53.54,53.45,53.48,293094.0,48.3273,48.3635,48.2822,48.3093,293094.0
2021-11-12 15:00:00,53.48,53.52,53.42,53.51,477870.0,48.3093,48.3454,48.2551,48.3364,477870.0
2021-11-12 15:30:00,53.51,53.64,53.47,53.5,1302778.0,48.3364,48.4538,48.3002,48.3273,1302778.0
2021-11-15 09:30:00,53.45,53.73,53.26,53.52,1263431.0,48.2822,48.5351,48.1105,48.3454,1263431.0
2021-11-15 10:00:00,53.51,53.58,53.41,53.56,485240.0,48.3364,48.3996,48.246,48.3815,485240.0
2021-11-15 10:30:00,53.56,53.56,53.42,53.48,405136.0,48.3815,48.3815,48.2551,48.3093,405136.0
2021-11-15 11:00:00,53.48,53.54,53.44,53.45,356914.0,48.3093,48.3635,48.2731,48.2822,356914.0
2021-11-15 11:30:00,53.45,53.53,53.3,53.51,414695.0,48.2822,48.3544,48.1467,48.3364,414695.0
2021-11-15 12:00:00,53.5,53.54,53.45,53.51,239191.0,48.3273,48.3635,48.2822,48.3364,239191.0
2021-11-15 12:30:00,53.51,53.56,53.44,53.56,464737.0,48.3364,48.3815,48.2731,48.3815,464737.0
2021-11-15 13:00:00,53.56,53.67,53.53,53.65,386751.0,48.3815,48.4809,48.3544,48.4628,386751.0
2021-11-15 13:30:00,53.65,53.65,53.46,53.47,294900.0,48.4628,48.4628,48.2912,48.3002,294900.0
2021-11-15 14:00:00,53.47,53.47,53.34,53.37,475655.0,48.3002,48.3002,48.1828,48.2099,475655.0
2021-11-15 14:30:00,53.36,53.41,53.24,53.33,629535.0,48.2009,48.246,48.0925,48.1738,629535.0
2021-11-15 15:00:00,53.33,53.38,53.27,53.35,410510.0,48.1738,48.2189,48.1196,48.1918,410510.0
2021-11-15 15:30:00,53.35,53.44,53.27,53.37,1589886.0,48.1918,48.2731,48.1196,48.2099,1589886.0
2021-11-16 09:30:00,53.46,53.69,53.36,53.57,642542.0,48.2912,48.499,48.2009,48.3906,642542.0
2021-11-16 10:00:00,53.57,53.7,53.41,53.5,603421.0,48.3906,48.508,48.246,48.3273,603421.0
2021-11-16 10:30:00,53.5,53.53,53.38,53.44,459879.0,48.3273,48.3544,48.2189,48.2731,459879.0
2021-11-16 11:00:00,53.45,53.68,53.44,53.63,471577.0,48.2822,48.4899,48.2731,48.4448,471577.0
2021-11-16 11:30:00,53.63,53.73,53.59,53.63,422950.0,48.4448,48.5351,48.4086,48.4448,422950.0
2021-11-16 12:00:00,53.63,53.7,53.57,53.59,334395.0,48.4448,48.508,48.3906,48.4086,334395.0
2021-11-16 12:30:00,53.59,53.62,53.43,53.43,507708.0,48.4086,48.4357,48.2641,48.2641,507708.0
2021-11-16 13:00:00,53.44,53.61,53.44,53.54,413056.0,48.2731,48.4267,48.2731,48.3635,413056.0
2021-11-16 13:30:00,53.54,53.57,53.48,53.48,391296.0,48.3635,48.3906,48.3093,48.3093,391296.0
2021-11-16 14:00:00,53.48,53.53,53.43,53.46,436692.0,48.3093,48.3544,48.2641,48.2912,436692.0
2021-11-16 14:30:00,53.46,53.5,53.4,53.44,468148.0,48.2912,48.3273,48.237,48.2731,468148.0
2021-11-16 15:00:00,53.44,53.48,53.31,53.34,501783.0,48.2731,48.3093,48.1557,48.1828,501783.0
2021-11-16 15:30:00,53.33,53.34,53.06,53.13,2015795.0,48.1738,48.1828,47.9299,47.9931,2015795.0
2021-11-17 09:30:00,53.14,53.49,52.92,53.15,1223316.0,48.0021,48.3183,47.8034,48.0112,1223316.0
2021-11-17 10:00:00,53.14,53.28,53.13,53.2,756164.0,48.0021,48.1286,47.9931,48.0563,756164.0
2021-11-17 10:30:00,53.21,53.44,53.14,53.22,608054.0,48.0654,48.2731,48.0021,48.0744,608054.0
2021-11-17 11:00:00,53.23,53.3,53.11,53.16,336242.0,48.0834,48.1467,47.975,48.0202,336242.0
2021-11-17 11:30:00,53.17,53.32,53.17,53.27,453873.0,48.0292,48.1647,48.0292,48.1196,453873.0
2021-11-17 12:00:00,53.28,53.33,53.22,53.26,397021.0,48.1286,48.1738,48.0744,48.1105,397021.0
2021-11-17 12:30:00,53.26,53.33,53.21,53.3,411298.0,48.1105,48.1738,48.0654,48.1467,411298.0
2021-11-17 13:00:00,53.29,53.39,53.28,53.32,433914.0,48.1376,48.228,48.1286,48.1647,433914.0
2021-11-17 13:30:00,53.32,53.56,53.32,53.55,490356.0,48.1647,48.3815,48.1647,48.3725,490356.0
2021-11-17 14:00:00,53.55,53.57,53.42,53.5,508448.0,48.3725,48.3906,48.2551,48.3273,508448.0
2021-11-17 14:30:00,53.49,53.54,53.45,53.54,304666.0,48.3183,48.3635,48.2822,48.3635,304666.0
2021-11-17 15:00:00,53.54,53.72,53.53,53.71,582479.0,48.3635,48.5261,48.3544,48.517,582479.0
2021-11-17 15:30:00,53.71,53.79,53.67,53.75,2008939.0,48.517,48.5893,48.4809,48.5532,2008939.0
2021-11-18 09:30:00,53.15,53.61,53.1,53.39,1217979.0,48.0112,48.4267,47.966,48.228,1217979.0
2021-11-18 10:00:00,53.4,53.47,52.83,52.88,1039606.0,48.237,48.3002,47.7221,47.7673,1039606.0
2021-11-18 10:30:00,52.88,52.89,52.73,52.73,939816.0,47.7673,47.7763,47.6318,47.6318,939816.0
2021-11-18 11:00:00,52.73,52.92,52.68,52.82,601152.0,47.6318,47.8034,47.5866,47.7131,601152.0
2021-11-18 11:30:00,52.82,53.02,52.77,53.0,659343.0,47.7131,47.8937,47.6679,47.8757,659343.0
2021-11-18 12:00:00,53.0,53.06,52.94,52.97,460372.0,47.8757,47.9299,47.8215,47.8486,460372.0
2021-11-18 12:30:00,52.96,53.01,52.81,52.82,361708.0,47.8395,47.8847,47.704,47.7131,361708.0
2021-11-18 13:00:00,52.82,52.87,52.68,52.76,606662.0,47.7131,47.7582,47.5866,47.6589,606662.0
2021-11-18 13:30:00,52.77,52.95,52.74,52.94,479167.0,47.6679,47.8305,47.6408,47.8215,479167.0
2021-11-18 14:00:00,52.93,52.99,52.84,52.92,573161.0,47.8124,47.8666,47.7311,47.8034,573161.0
2021-11-18 14:30:00,52.92,52.98,52.88,52.96,505185.0,47.8034,47.8576,47.7673,47.8395,505185.0
2021-11-18 15:00:00,52.96,52.99,52.83,52.89,441664.0,47.8395,47.8666,47.7221,47.7763,441664.0
2021-11-18 15:30:00,52.88,52.92,52.73,52.78,2548921.0,47.7673,47.8034,47.6318,47.677,2548921.0
2021-11-19 09:30:00,52.74,52.79,52.31,52.41,2453303.0,47.6408,47.686,47.2524,47.3427,2453303.0
2021-11-19 10:00:00,52.4,52.43,52.07,52.09,743097.0,47.3337,47.3608,47.0356,47.0537,743097.0
2021-11-19 10:30:00,52.09,52.24,52.08,52.15,736537.0,47.0537,47.1892,47.0446,47.1079,736537.0
2021-11-19 11:00:00,52.16,52.37,52.14,52.2,520200.0,47.1169,47.3066,47.0988,47.153,520200.0
2021-11-19 11:30:00,52.19,52.22,51.9,51.93,527925.0,47.144,47.1711,46.882,46.9091,527925.0
2021-11-19 12:00:00,51.94,52.02,51.78,51.81,610124.0,46.9182,46.9904,46.7736,46.8007,610124.0
2021-11-19 12:30:00,51.82,51.9,51.75,51.77,780222.0,46.8098,46.882,46.7465,46.7646,780222.0
2021-11-19 13:00:00,51.76,51.91,51.64,51.82,692663.0,46.7556,46.8911,46.6472,46.8098,692663.0
2021-11-19 13:30:00,51.8,51.86,51.61,51.8,545308.0,46.7917,46.8459,46.6201,46.7917,545308.0
2021-11-19 14:00:00,51.8,52.0,51.78,51.92,518015.0,46.7917,46.9724,46.7736,46.9001,518015.0
2021-11-19 14:30:00,51.92,52.04,51.87,51.97,456266.0,46.9001,47.0085,46.8549,46.9453,456266.0
2021-11-19 15:00:00,51.97,52.03,51.81,51.86,811809.0,46.9453,46.9995,46.8007,46.8459,811809.0
2021-11-19 15:30:00,51.85,52.03,51.8,51.92,2399750.0,46.8369,46.9995,46.7917,46.9001,2399750.0
2021-11-22 09:30:00,51.7,51.86,51.14,51.7,1641545.0,46.7014,46.8459,46.1955,46.7014,1641545.0
2021-11-22 10:00:00,51.7,51.97,51.65,51.97,517344.0,46.7014,46.9453,46.6562,46.9453,517344.0
2021-11-22 10:30:00,51.96,52.06,51.94,52.03,556650.0,46.9362,47.0266,46.9182,46.9995,556650.0
2021-11-22 11:00:00,52.02,52.33,51.98,52.3,729815.0,46.9904,47.2705,46.9543,47.2434,729815.0
2021-11-22 11:30:00,52.31,52.45,52.2,52.36,852933.0,47.2524,47.3789,47.153,47.2976,852933.0
2021-11-22 12:00:00,52.36,52.53,51.99,52.04,1206156.0,47.2976,47.4511,46.9633,47.0085,1206156.0
2021-11-22 12:30:00,52.04,52.11,51.85,51.89,812613.0,47.0085,47.0717,46.8369,46.873,812613.0
2021-11-22 13:00:00,51.89,51.96,51.77,51.79,524242.0,46.873,46.9362,46.7646,46.7827,524242.0
2021-11-22 13:30:00,51.8,51.93,51.72,51.92,900471.0,46.7917,46.9091,46.7194,46.9001,900471.0
2021-11-22 14:00:00,51.92,51.99,51.88,51.91,449042.0,46.9001,46.9633,46.864,46.8911,449042.0
2021-11-22 14:30:00,51.91,51.97,51.79,51.84,568728.0,46.8911,46.9453,46.7827,46.8278,568728.0
2021-11-22 15:00:00,51.85,51.91,51.74,51.8,868354.0,46.8369,46.8911,46.7375,46.7917,868354.0
2021-11-22 15:30:00,51.8,51.82,51.48,51.52,2587666.0,46.7917,46.8098,46.5026,46.5388,2587666.0
2021-11-23 09:30:00,51.71,52.23,51.51,51.89,933079.0,46.7104,47.1801,46.5297,46.873,933079.0
2021-11-23 10:00:00,51.89,52.27,51.89,52.08,915540.0,46.873,47.2163,46.873,47.0446,915540.0
2021-11-23 10:30:00,52.07,52.22,51.94,52.21,762125.0,47.0356,47.1711,46.9182,47.1621,762125.0
2021-11-23 11:00:00,52.22,52.33,52.08,52.3,747929.0,47.1711,47.2705,47.0446,47.2434,747929.0
2021-11-23 11:30:00,52.29,52.43,52.25,52.29,681793.0,47.2343,47.3608,47.1982,47.2343,681793.0
2021-11-23 12:00:00,52.29,52.34,52.13,52.3,513253.0,47.2343,47.2795,47.0898,47.2434,513253.0
2021-11-23 12:30:00,52.3,52.32,52.13,52.16,1087590.0,47.2434,47.2614,47.0898,47.1169,1087590.0
2021-11-23 13:00:00,52.16,52.32,52.15,52.3,507183.0,47.1169,47.2614,47.1079,47.2434,507183.0
2021-11-23 13:30:00,52.3,52.45,52.22,52.31,1435942.0,47.2434,47.3789,47.1711,47.2524,1435942.0
2021-11-23 14:00:00,52.31,52.52,52.3,52.38,656779.0,47.2524,47.4421,47.2434,47.3156,656779.0
2021-11-23 14:30:00,52.37,52.47,51.97,52.12,1452385.0,47.3066,47.3969,46.9453,47.0808,1452385.0
2021-11-23 15:00:00,52.13,52.18,51.99,52.09,881319.0,47.0898,47.135,46.9633,47.0537,881319.0
2021-11-23 15:30:00,52.09,52.2,51.96,52.04,2115730.0,47.0537,47.153,46.9362,47.0085,2115730.0
2021-11-24 09:30:00,51.98,52.13,51.6,51.84,1259974.0,46.9543,47.0898,46.611,46.8278,1259974.0
2021-11-24 10:00:00,51.83,51.9,51.58,51.64,619815.0,46.8188,46.882,46.593,46.6472,619815.0
2021-11-24 10:30:00,51.64,51.7,51.49,51.61,653259.0,46.6472,46.7014,46.5117,46.6201,653259.0
2021-11-24 11:00:00,51.61,51.75,51.59,51.72,448025.0,46.6201,46.7465,46.602,46.7194,448025.0
2021-11-24 11:30:00,51.73,51.76,51.61,51.7,325510.0,46.7285,46.7556,46.6201,46.7014,325510.0
2021-11-24 12:00:00,51.71,51.76,51.66,51.68,285301.0,46.7104,46.7556,46.6652,46.6833,285301.0
2021-11-24 12:30:00,51.69,51.88,51.67,51.83,473510.0,46.6923,46.864,46.6743,46.8188,473510.0
2021-11-24 13:00:00,51.83,51.97,51.82,51.94,327725.0,46.8188,46.9453,46.8098,46.9182,327725.0
2021-11-24 13:30:00,51.94,52.02,51.9,51.94,543325.0,46.9182,46.9904,46.882,46.9182,543325.0
2021-11-24 14:00:00,51.92,51.96,51.83,51.87,536855.0,46.9001,46.9362,46.8188,46.8549,536855.0
2021-11-24 14:30:00,51.88,51.92,51.8,51.84,341448.0,46.864,46.9001,46.7917,46.8278,341448.0
2021-11-24 15:00:00,51.84,51.95,51.83,51.94,429384.0,46.8278,46.9272,46.8188,46.9182,429384.0
2021-11-24 15:30:00,51.94,52.01,51.84,51.88,1094590.0,46.9182,46.9814,46.8278,46.864,1094590.0
2021-11-26 09:30:00,51.09,51.37,50.69,51.07,1686551.0,46.1503,46.4033,45.789,46.1323,1686551.0
2021-11-26 10:00:00,51.07,51.32,50.9,51.32,1178499.0,46.1323,46.3581,45.9787,46.3581,1178499.0
2021-11-26 10:30:00,51.32,51.36,51.14,51.23,792862.0,46.3581,46.3942,46.1955,46.2768,792862.0
2021-11-26 11:00:00,51.22,51.3,51.12,51.16,679255.0,46.2678,46.34,46.1774,46.2136,679255.0
2021-11-26 11:30:00,51.16,51.22,50.95,51.1,717745.0,46.2136,46.2678,46.0239,46.1594,717745.0
2021-11-26 12:00:00,51.09,51.32,51.09,51.29,1027746.0,46.1503,46.3581,46.1503,46.331,1027746.0
2021-11-26 12:30:00,51.28,51.33,50.93,51.14,2865592.0,46.322,46.3671,46.0058,46.1955,2865592.0
2021-11-29 09:30:00,51.59,51.76,51.28,51.37,1493438.0,46.602,46.7556,46.322,46.4033,1493438.0
2021-11-29 10:00:00,51.37,51.41,51.12,51.19,1012364.0,46.4033,46.4394,46.1774,46.2407,1012364.0
2021-11-29 10:30:00,51.2,51.25,50.88,50.91,825299.0,46.2497,46.2949,45.9607,45.9878,825299.0
2021-11-29 11:00:00,50.91,51.1,50.82,50.95,867781.0,45.9878,46.1594,45.9065,46.0239,867781.0
2021-11-29 11:30:00,50.95,51.02,50.84,50.84,794040.0,46.0239,46.0871,45.9245,45.9245,794040.0
2021-11-29 12:00:00,50.84,51.12,50.84,51.11,684960.0,45.9245,46.1774,45.9245,46.1684,684960.0
2021-11-29 12:30:00,51.11,51.19,51.03,51.09,877408.0,46.1684,46.2407,46.0961,46.1503,877408.0
2021-11-29 13:00:00,51.09,51.16,51.05,51.15,734166.0,46.1503,46.2136,46.1142,46.2045,734166.0
2021-11-29 13:30:00,51.15,51.43,51.11,51.37,909307.0,46.2045,46.4575,46.1684,46.4033,909307.0
2021-11-29 14:00:00,51.37,51.62,51.34,51.58,633228.0,46.4033,46.6291,46.3762,46.593,633228.0
2021-11-29 14:30:00,51.58,51.7,51.54,51.66,792587.0,46.593,46.7014,46.5568,46.6652,792587.0
2021-11-29 15:00:00,51.66,51.71,51.58,51.63,783774.0,46.6652,46.7104,46.593,46.6381,783774.0
2021-11-29 15:30:00,51.63,51.75,51.48,51.53,2836246.0,46.6381,46.7465,46.5026,46.5478,2836246.0
2021-11-30 09:30:00,51.44,51.44,50.68,50.76,1183202.0,46.4665,46.4665,45.78,45.8523,1183202.0
2021-11-30 10:00:00,50.77,50.84,50.35,50.37,823993.0,45.8613,45.9245,45.4819,45.5,823993.0
2021-11-30 10:30:00,50.38,50.56,50.07,50.09,989306.0,45.509,45.6716,45.229,45.247,989306.0
2021-11-30 11:00:00,50.09,50.43,50.07,50.09,990306.0,45.247,45.5542,45.229,45.247,990306.0
2021-11-30 11:30:00,50.08,50.19,49.93,50.09,937560.0,45.238,45.3374,45.1025,45.247,937560.0
2021-11-30 12:00:00,50.08,50.27,49.91,50.21,809665.0,45.238,45.4096,45.0844,45.3554,809665.0
2021-11-30 12:30:00,50.2,50.23,49.97,50.02,625992.0,45.3464,45.3735,45.1386,45.1838,625992.0
2021-11-30 13:00:00,50.02,50.12,49.96,50.09,473306.0,45.1838,45.2741,45.1296,45.247,473306.0
2021-11-30 13:30:00,50.09,50.31,50.05,50.26,485015.0,45.247,45.4458,45.2109,45.4006,485015.0
2021-11-30 14:00:00,50.27,50.3,50.0,50.0,839875.0,45.4096,45.4367,45.1657,45.1657,839875.0
2021-11-30 14:30:00,50.0,50.06,49.97,50.0,937122.0,45.1657,45.2199,45.1386,45.1657,937122.0
2021-11-30 15:00:00,50.01,50.04,49.8,49.97,1098377.0,45.1748,45.2019,44.9851,45.1386,1098377.0
2021-11-30 15:30:00,49.96,50.11,49.9,49.98,4421970.0,45.1296,45.2651,45.0754,45.1477,4421970.0
2021-12-01 09:30:00,51.12,51.4,50.46,50.46,1527325.0,46.1774,46.4304,45.5813,45.5813,1527325.0
2021-12-01 10:00:00,50.47,51.02,50.45,50.75,825672.0,45.5903,46.0871,45.5722,45.8432,825672.0
2021-12-01 10:30:00,50.76,50.8,50.42,50.43,790945.0,45.8523,45.8884,45.5451,45.5542,790945.0
2021-12-01 11:00:00,50.43,50.82,50.4,50.72,619432.0,45.5542,45.9065,45.5271,45.8161,619432.0
2021-12-01 11:30:00,50.73,50.75,50.5,50.58,659441.0,45.8252,45.8432,45.6174,45.6897,659441.0
2021-12-01 12:00:00,50.58,50.59,50.37,50.37,530967.0,45.6897,45.6987,45.5,45.5,530967.0
2021-12-01 12:30:00,50.38,50.52,50.22,50.24,718263.0,45.509,45.6355,45.3645,45.3825,718263.0
2021-12-01 13:00:00,50.24,50.37,50.18,50.3,750570.0,45.3825,45.5,45.3283,45.4367,750570.0
2021-12-01 13:30:00,50.3,50.33,50.02,50.09,639931.0,45.4367,45.4638,45.1838,45.247,639931.0
2021-12-01 14:00:00,50.09,50.13,49.9,50.0,929568.0,45.247,45.2832,45.0754,45.1657,929568.0
2021-12-01 14:30:00,49.99,50.09,49.76,49.81,674159.0,45.1567,45.247,44.9489,44.9941,674159.0
2021-12-01 15:00:00,49.8,49.85,49.36,49.42,1342112.0,44.9851,45.0302,44.5876,44.6418,1342112.0
2021-12-01 15:30:00,49.41,49.44,49.05,49.08,3981193.0,44.6328,44.6599,44.3076,44.3347,3981193.0
2021-12-02 09:30:00,49.8,50.75,49.68,50.73,1386992.0,44.9851,45.8432,44.8767,45.8252,1386992.0
2021-12-02 10:00:00,50.74,50.9,50.59,50.82,1341444.0,45.8342,45.9787,45.6987,45.9065,1341444.0
2021-12-02 10:30:00,50.81,51.3,50.79,51.3,1633872.0,45.8974,46.34,45.8794,46.34,1633872.0
2021-12-02 11:00:00,51.29,51.41,51.09,51.39,1143469.0,46.331,46.4394,46.1503,46.4213,1143469.0
2021-12-02 11:30:00,51.4,51.49,51.23,51.48,826774.0,46.4304,46.5117,46.2768,46.5026,826774.0
2021-12-02 12:00:00,51.48,51.77,51.43,51.76,869506.0,46.5026,46.7646,46.4575,46.7556,869506.0
2021-12-02 12:30:00,51.77,51.79,51.56,51.56,1211770.0,46.7646,46.7827,46.5749,46.5749,1211770.0
2021-12-02 13:00:00,51.57,51.64,51.4,51.49,627802.0,46.5839,46.6472,46.4304,46.5117,627802.0
2021-12-02 13:30:00,51.49,51.72,51.45,51.72,625014.0,46.5117,46.7194,46.4755,46.7194,625014.0
2021-12-02 14:00:00,51.71,51.82,51.67,51.8,555057.0,46.7104,46.8098,46.6743,46.7917,555057.0
2021-12-02 14:30:00,51.8,51.84,51.66,51.77,879084.0,46.7917,46.8278,46.6652,46.7646,879084.0
2021-12-02 15:00:00,51.77,51.96,51.75,51.86,1160786.0,46.7646,46.9362,46.7465,46.8459,1160786.0
2021-12-02 15:30:00,51.86,51.93,51.35,51.51,4816110.0,46.8459,46.9091,46.3852,46.5297,4816110.0
2021-12-03 09:30:00,51.46,51.92,51.44,51.62,1245908.0,46.4846,46.9001,46.4665,46.6291,1245908.0
2021-12-03 10:00:00,51.61,51.92,51.44,51.77,976611.0,46.6201,46.9001,46.4665,46.7646,976611.0
2021-12-03 10:30:00,51.76,51.95,51.53,51.86,842786.0,46.7556,46.9272,46.5478,46.8459,842786.0
2021-12-03 11:00:00,51.84,52.25,51.81,52.07,993461.0,46.8278,47.1982,46.8007,47.0356,993461.0
2021-12-03 11:30:00,52.08,52.17,51.85,51.86,1045760.0,47.0446,47.1259,46.8369,46.8459,1045760.0
2021-12-03 12:00:00,51.86,52.08,51.82,51.93,722491.0,46.8459,47.0446,46.8098,46.9091,722491.0
2021-12-03 12:30:00,51.92,51.93,51.69,51.71,603790.0,46.9001,46.9091,46.6923,46.7104,603790.0
2021-12-03 13:00:00,51.71,51.91,51.65,51.84,697343.0,46.7104,46.8911,46.6562,46.8278,697343.0
2021-12-03 13:30:00,51.85,51.86,51.61,51.79,632349.0,46.8369,46.8459,46.6201,46.7827,632349.0
2021-12-03 14:00:00,51.79,51.85,51.67,51.74,801433.0,46.7827,46.8369,46.6743,46.7375,801433.0
2021-12-03 14:30:00,51.73,51.75,51.49,51.49,790783.0,46.7285,46.7465,46.5117,46.5117,790783.0
2021-12-03 15:00:00,51.5,51.79,51.41,51.75,932793.0,46.5207,46.7827,46.4394,46.7465,932793.0
2021-12-03 15:30:00,51.75,51.9,51.61,51.84,4153689.0,46.7465,46.882,46.6201,46.8278,4153689.0
2021-12-06 09:30:00,52.2,52.97,52.06,52.86,2072571.0,47.153,47.8486,47.0266,47.7492,2072571.0
2021-12-06 10:00:00,52.87,53.32,52.84,52.9,1910221.0,47.7582,48.1647,47.7311,47.7853,1910221.0
2021-12-06 10:30:00,52.9,52.93,52.44,52.74,1363659.0,47.7853,47.8124,47.3698,47.6408,1363659.0
2021-12-06 11:00:00,52.74,52.77,52.44,52.69,899453.0,47.6408,47.6679,47.3698,47.5957,899453.0
2021-12-06 11:30:00,52.69,52.76,52.46,52.55,476135.0,47.5957,47.6589,47.3879,47.4692,476135.0
2021-12-06 12:00:00,52.55,52.66,52.44,52.57,552595.0,47.4692,47.5686,47.3698,47.4873,552595.0
2021-12-06 12:30:00,52.57,52.79,52.48,52.78,652800.0,47.4873,47.686,47.406,47.677,652800.0
2021-12-06 13:00:00,52.78,52.81,52.54,52.58,680031.0,47.677,47.704,47.4602,47.4963,680031.0
2021-12-06 13:30:00,52.59,52.77,52.53,52.72,630607.0,47.5053,47.6679,47.4511,47.6228,630607.0
2021-12-06 14:00:00,52.72,52.74,52.49,52.56,448053.0,47.6228,47.6408,47.415,47.4782,448053.0
2021-12-06 14:30:00,52.55,52.57,52.36,52.37,489775.0,47.4692,47.4873,47.2976,47.3066,489775.0
2021-12-06 15:00:00,52.38,52.52,52.37,52.45,556249.0,47.3156,47.4421,47.3066,47.3789,556249.0
2021-12-06 15:30:00,52.44,52.48,52.29,52.36,2377967.0,47.3698,47.406,47.2343,47.2976,2377967.0
2021-12-07 09:30:00,52.3,52.52,52.01,52.39,2100989.0,47.2434,47.4421,46.9814,47.3247,2100989.0
2021-12-07 10:00:00,52.39,53.19,49.62,49.7,10195615.0,47.3247,48.0473,44.8225,44.8947,10195615.0
2021-12-07 10:30:00,49.69,49.98,49.29,49.4,3488035.0,44.8857,45.1477,44.5244,44.6237,3488035.0
2021-12-07 11:00:00,49.4,49.41,48.71,49.27,3051881.0,44.6237,44.6328,44.0005,44.5063,3051881.0
2021-12-07 11:30:00,49.28,49.69,49.15,49.64,2338782.0,44.5153,44.8857,44.3979,44.8405,2338782.0
2021-12-07 12:00:00,49.64,49.79,49.24,49.64,2411369.0,44.8405,44.976,44.4792,44.8405,2411369.0
2021-12-07 12:30:00,49.63,49.87,49.5,49.76,1736279.0,44.8315,45.0483,44.7141,44.9489,1736279.0
2021-12-07 13:00:00,49.76,49.78,49.58,49.73,1152165.0,44.9489,44.967,44.7863,44.9218,1152165.0
2021-12-07 13:30:00,49.73,49.77,49.62,49.66,1146472.0,44.9218,44.958,44.8225,44.8586,1146472.0
2021-12-07 14:00:00,49.66,49.76,49.46,49.73,1083623.0,44.8586,44.9489,44.6779,44.9218,1083623.0
2021-12-07 14:30:00,49.73,49.76,49.5,49.56,1279553.0,44.9218,44.9489,44.7141,44.7683,1279553.0
2021-12-07 15:00:00,49.56,49.79,49.55,49.69,1820350.0,44.7683,44.976,44.7592,44.8857,1820350.0
2021-12-07 15:30:00,49.7,49.72,49.47,49.58,5655855.0,44.8947,44.9128,44.687,44.7863,5655855.0
2021-12-08 09:30:00,49.41,49.85,48.82,49.5,4101858.0,44.6328,45.0302,44.0998,44.7141,4101858.0
2021-12-08 10:00:00,49.5,49.55,49.18,49.18,2954053.0,44.7141,44.7592,44.425,44.425,2954053.0
2021-12-08 10:30:00,49.17,49.22,48.98,49.02,2176640.0,44.416,44.4611,44.2444,44.2805,2176640.0
2021-12-08 11:00:00,49.02,49.26,48.98,49.09,1546530.0,44.2805,44.4973,44.2444,44.3437,1546530.0
2021-12-08 11:30:00,49.09,49.23,49.08,49.19,1356507.0,44.3437,44.4702,44.3347,44.4341,1356507.0
2021-12-08 12:00:00,49.19,49.31,48.79,48.89,2738410.0,44.4341,44.5424,44.0727,44.1631,2738410.0
2021-12-08 12:30:00,48.91,48.98,48.59,48.84,2343944.0,44.1811,44.2444,43.8921,44.1179,2343944.0
2021-12-08 13:00:00,48.84,49.0,48.84,48.92,1206309.0,44.1179,44.2624,44.1179,44.1902,1206309.0
2021-12-08 13:30:00,48.93,48.96,48.81,48.84,1670573.0,44.1992,44.2263,44.0908,44.1179,1670573.0
2021-12-08 14:00:00,48.84,49.04,48.81,49.01,1824090.0,44.1179,44.2986,44.0908,44.2715,1824090.0
2021-12-08 14:30:00,49.01,49.09,48.95,49.0,1362119.0,44.2715,44.3437,44.2173,44.2624,1362119.0
2021-12-08 15:00:00,49.0,49.16,48.99,49.05,1470617.0,44.2624,44.407,44.2534,44.3076,1470617.0
2021-12-08 15:30:00,49.04,49.1,48.88,48.91,4966968.0,44.2986,44.3528,44.154,44.1811,4966968.0
2021-12-09 09:30:00,48.55,48.82,47.87,47.98,3246207.0,43.8559,44.0998,43.2417,43.341,3246207.0
2021-12-09 10:00:00,47.97,48.26,47.77,47.83,2591007.0,43.332,43.594,43.1513,43.2055,2591007.0
2021-12-09 10:30:00,47.83,48.1,47.66,48.03,2133798.0,43.2055,43.4494,43.052,43.3862,2133798.0
2021-12-09 11:00:00,48.02,48.04,47.77,47.95,1534842.0,43.3772,43.3952,43.1513,43.3139,1534842.0
2021-12-09 11:30:00,47.97,47.99,47.59,47.73,1616577.0,43.332,43.3501,42.9887,43.1152,1616577.0
2021-12-09 12:00:00,47.73,47.89,47.64,47.8,1198416.0,43.1152,43.2597,43.0339,43.1784,1198416.0
2021-12-09 12:30:00,47.81,47.92,47.75,47.9,1139414.0,43.1875,43.2868,43.1333,43.2688,1139414.0
2021-12-09 13:00:00,47.9,47.97,47.8,47.97,1110176.0,43.2688,43.332,43.1784,43.332,1110176.0
2021-12-09 13:30:00,47.97,48.05,47.93,47.99,931243.0,43.332,43.4043,43.2959,43.3501,931243.0
2021-12-09 14:00:00,48.0,48.06,47.96,47.97,1125324.0,43.3591,43.4133,43.323,43.332,1125324.0
2021-12-09 14:30:00,47.98,48.04,47.9,47.98,1311896.0,43.341,43.3952,43.2688,43.341,1311896.0
2021-12-09 15:00:00,47.98,48.0,47.83,47.87,2167925.0,43.341,43.3591,43.2055,43.2417,2167925.0
2021-12-09 15:30:00,47.87,48.01,47.77,47.79,4967645.0,43.2417,43.3681,43.1513,43.1694,4967645.0
2021-12-10 09:30:00,48.29,48.29,47.78,47.84,2198578.0,43.6211,43.6211,43.1604,43.2146,2198578.0
2021-12-10 10:00:00,47.83,48.08,47.82,48.0,1690665.0,43.2055,43.4314,43.1965,43.3591,1690665.0
2021-12-10 10:30:00,48.0,48.04,47.89,48.0,1665253.0,43.3591,43.3952,43.2597,43.3591,1665253.0
2021-12-10 11:00:00,48.0,48.07,47.82,48.05,1193977.0,43.3591,43.4223,43.1965,43.4043,1193977.0
2021-12-10 11:30:00,48.05,48.35,47.97,48.3,1804713.0,43.4043,43.6753,43.332,43.6301,1804713.0
2021-12-10 12:00:00,48.3,48.51,48.28,48.46,1264715.0,43.6301,43.8198,43.612,43.7746,1264715.0
2021-12-10 12:30:00,48.45,48.5,48.27,48.29,1522770.0,43.7656,43.8108,43.603,43.6211,1522770.0
2021-12-10 13:00:00,48.28,48.51,48.27,48.48,1354545.0,43.612,43.8198,43.603,43.7927,1354545.0
2021-12-10 13:30:00,48.48,48.48,48.27,48.47,992742.0,43.7927,43.7927,43.603,43.7837,992742.0
2021-12-10 14:00:00,48.47,48.47,48.31,48.4,902377.0,43.7837,43.7837,43.6391,43.7204,902377.0
2021-12-10 14:30:00,48.4,48.42,48.32,48.38,964077.0,43.7204,43.7385,43.6482,43.7024,964077.0
2021-12-10 15:00:00,48.39,48.41,48.27,48.36,1210846.0,43.7114,43.7295,43.603,43.6843,1210846.0
2021-12-10 15:30:00,48.36,48.48,48.35,48.45,3909052.0,43.6843,43.7927,43.6753,43.7656,3909052.0
2021-12-13 09:30:00,47.98,48.4,47.71,47.8,2699833.0,43.341,43.7204,43.0971,43.1784,2699833.0
2021-12-13 10:00:00,47.79,47.95,47.68,47.85,1311602.0,43.1694,43.3139,43.07,43.2236,1311602.0
2021-12-13 10:30:00,47.85,47.96,47.48,47.52,1439604.0,43.2236,43.323,42.8894,42.9255,1439604.0
2021-12-13 11:00:00,47.52,47.78,47.45,47.71,2152416.0,42.9255,43.1604,42.8623,43.0971,2152416.0
2021-12-13 11:30:00,47.7,47.96,47.69,47.91,1123016.0,43.0881,43.323,43.0791,43.2778,1123016.0
2021-12-13 12:00:00,47.91,47.95,47.78,47.88,992475.0,43.2778,43.3139,43.1604,43.2507,992475.0
2021-12-13 12:30:00,47.89,47.91,47.75,47.88,736759.0,43.2597,43.2778,43.1333,43.2507,736759.0
2021-12-13 13:00:00,47.88,47.88,47.77,47.84,578348.0,43.2507,43.2507,43.1513,43.2146,578348.0
2021-12-13 13:30:00,47.84,47.92,47.75,47.9,814254.0,43.2146,43.2868,43.1333,43.2688,814254.0
2021-12-13 14:00:00,47.89,48.03,47.79,47.95,810881.0,43.2597,43.3862,43.1694,43.3139,810881.0
2021-12-13 14:30:00,47.95,48.03,47.87,47.98,598611.0,43.3139,43.3862,43.2417,43.341,598611.0
2021-12-13 15:00:00,47.98,48.0,47.77,47.87,1155830.0,43.341,43.3591,43.1513,43.2417,1155830.0
2021-12-13 15:30:00,47.87,47.98,47.67,47.73,4400478.0,43.2417,43.341,43.061,43.1152,4400478.0
2021-12-14 09:30:00,46.3,48.42,46.29,48.3,3946462.0,41.8235,43.7385,41.8144,43.6301,3946462.0
2021-12-14 10:00:00,48.3,48.79,48.21,48.57,2808212.0,43.6301,44.0727,43.5488,43.874,2808212.0
2021-12-14 10:30:00,48.57,48.96,48.51,48.73,2141541.0,43.874,44.2263,43.8198,44.0185,2141541.0
2021-12-14 11:00:00,48.73,49.0,48.62,48.88,2089281.0,44.0185,44.2624,43.9192,44.154,2089281.0
2021-12-14 11:30:00,48.88,48.9,48.73,48.8,1097299.0,44.154,44.1721,44.0185,44.0818,1097299.0
2021-12-14 12:00:00,48.8,48.83,48.67,48.78,1174555.0,44.0818,44.1089,43.9643,44.0637,1174555.0
2021-12-14 12:30:00,48.78,48.85,48.64,48.75,880928.0,44.0637,44.1269,43.9372,44.0366,880928.0
2021-12-14 13:00:00,48.75,48.82,48.69,48.7,592738.0,44.0366,44.0998,43.9824,43.9914,592738.0
2021-12-14 13:30:00,48.7,48.78,48.53,48.69,907489.0,43.9914,44.0637,43.8379,43.9824,907489.0
2021-12-14 14:00:00,48.69,48.8,48.64,48.69,709284.0,43.9824,44.0818,43.9372,43.9824,709284.0
2021-12-14 14:30:00,48.69,48.73,48.5,48.61,868310.0,43.9824,44.0185,43.8108,43.9101,868310.0
2021-12-14 15:00:00,48.61,48.79,48.57,48.76,1538146.0,43.9101,44.0727,43.874,44.0456,1538146.0
2021-12-14 15:30:00,48.76,48.99,48.66,48.78,6476477.0,44.0456,44.2534,43.9553,44.0637,6476477.0
2021-12-15 09:30:00,47.99,48.71,47.99,48.26,2118570.0,43.3501,44.0005,43.3501,43.594,2118570.0
2021-12-15 10:00:00,48.25,48.48,48.18,48.26,1235246.0,43.5849,43.7927,43.5217,43.594,1235246.0
2021-12-15 10:30:00,48.26,48.27,47.9,48.04,1378696.0,43.594,43.603,43.2688,43.3952,1378696.0
2021-12-15 11:00:00,48.03,48.12,47.88,48.07,969534.0,43.3862,43.4675,43.2507,43.4223,969534.0
2021-12-15 11:30:00,48.08,48.27,47.99,48.2,802808.0,43.4314,43.603,43.3501,43.5398,802808.0
2021-12-15 12:00:00,48.2,48.42,48.18,48.41,770045.0,43.5398,43.7385,43.5217,43.7295,770045.0
2021-12-15 12:30:00,48.41,48.42,48.17,48.29,502209.0,43.7295,43.7385,43.5127,43.6211,502209.0
2021-12-15 13:00:00,48.29,48.36,48.0,48.09,716562.0,43.6211,43.6843,43.3591,43.4404,716562.0
2021-12-15 13:30:00,48.09,48.1,47.88,47.94,846999.0,43.4404,43.4494,43.2507,43.3049,846999.0
2021-12-15 14:00:00,47.93,48.2,47.77,47.91,1275169.0,43.2959,43.5398,43.1513,43.2778,1275169.0
2021-12-15 14:30:00,47.91,48.03,47.81,47.84,1011173.0,43.2778,43.3862,43.1875,43.2146,1011173.0
2021-12-15 15:00:00,47.84,48.26,47.84,48.21,1643504.0,43.2146,43.594,43.2146,43.5488,1643504.0
2021-12-15 15:30:00,48.21,48.4,48.16,48.2,3594357.0,43.5488,43.7204,43.5036,43.5398,3594357.0
2021-12-16 09:30:00,48.54,48.93,48.42,48.88,1619321.0,43.8469,44.1992,43.7385,44.154,1619321.0
2021-12-16 10:00:00,48.88,49.05,48.68,49.01,1131434.0,44.154,44.3076,43.9734,44.2715,1131434.0
2021-12-16 10:30:00,49.01,49.22,48.96,48.98,1309632.0,44.2715,44.4611,44.2263,44.2444,1309632.0
2021-12-16 11:00:00,48.97,49.17,48.87,49.11,1070113.0,44.2353,44.416,44.145,44.3618,1070113.0
2021-12-16 11:30:00,49.1,49.13,48.97,48.98,889379.0,44.3528,44.3799,44.2353,44.2444,889379.0
2021-12-16 12:00:00,48.98,49.18,48.95,49.15,882756.0,44.2444,44.425,44.2173,44.3979,882756.0
2021-12-16 12:30:00,49.16,49.16,48.94,49.05,771517.0,44.407,44.407,44.2082,44.3076,771517.0
2021-12-16 13:00:00,49.05,49.21,49.04,49.16,766406.0,44.3076,44.4521,44.2986,44.407,766406.0
2021-12-16 13:30:00,49.16,49.36,49.13,49.2,1204255.0,44.407,44.5876,44.3799,44.4431,1204255.0
2021-12-16 14:00:00,49.2,49.35,49.2,49.33,1117483.0,44.4431,44.5786,44.4431,44.5605,1117483.0
2021-12-16 14:30:00,49.34,49.52,49.25,49.3,1319913.0,44.5695,44.7321,44.4882,44.5334,1319913.0
2021-12-16 15:00:00,49.3,49.31,49.12,49.21,1647173.0,44.5334,44.5424,44.3708,44.4521,1647173.0
2021-12-16 15:30:00,49.21,49.25,48.76,48.81,5493901.0,44.4521,44.4882,44.0456,44.0908,5493901.0
2021-12-17 09:30:00,48.35,48.93,48.04,48.83,5607956.0,43.6753,44.1992,43.3952,44.1089,5607956.0
2021-12-17 10:00:00,48.83,49.02,48.67,48.99,1027553.0,44.1089,44.2805,43.9643,44.2534,1027553.0
2021-12-17 10:30:00,49.0,49.14,48.9,49.11,1432822.0,44.2624,44.3889,44.1721,44.3618,1432822.0
2021-12-17 11:00:00,49.11,49.24,48.93,49.21,1044815.0,44.3618,44.4792,44.1992,44.4521,1044815.0
2021-12-17 11:30:00,49.21,49.25,48.99,49.1,565871.0,44.4521,44.4882,44.2534,44.3528,565871.0
2021-12-17 12:00:00,49.09,49.17,48.97,49.07,930291.0,44.3437,44.416,44.2353,44.3257,930291.0
2021-12-17 12:30:00,49.06,49.18,49.03,49.16,768384.0,44.3166,44.425,44.2895,44.407,768384.0
2021-12-17 13:00:00,49.16,49.21,48.99,49.17,560120.0,44.407,44.4521,44.2534,44.416,560120.0
2021-12-17 13:30:00,49.18,49.18,49.03,49.14,758823.0,44.425,44.425,44.2895,44.3889,758823.0
2021-12-17 14:00:00,49.13,49.16,48.98,49.02,947054.0,44.3799,44.407,44.2444,44.2805,947054.0
2021-12-17 14:30:00,49.02,49.02,48.87,48.96,925151.0,44.2805,44.2805,44.145,44.2263,925151.0
2021-12-17 15:00:00,48.95,49.02,48.77,48.88,976482.0,44.2173,44.2805,44.0547,44.154,976482.0
2021-12-17 15:30:00,48.89,48.98,48.65,48.67,4358904.0,44.1631,44.2444,43.9463,43.9643,4358904.0
2021-12-20 09:30:00,48.25,48.33,47.98,48.26,1239616.0,43.5849,43.6572,43.341,43.594,1239616.0
2021-12-20 10:00:00,48.26,48.68,48.25,48.36,951338.0,43.594,43.9734,43.5849,43.6843,951338.0
2021-12-20 10:30:00,48.37,48.38,47.98,48.08,1000748.0,43.6933,43.7024,43.341,43.4314,1000748.0
2021-12-20 11:00:00,48.08,48.27,48.0,48.08,808748.0,43.4314,43.603,43.3591,43.4314,808748.0
2021-12-20 11:30:00,48.07,48.25,48.01,48.18,688671.0,43.4223,43.5849,43.3681,43.5217,688671.0
2021-12-20 12:00:00,48.17,48.17,48.06,48.12,526785.0,43.5127,43.5127,43.4133,43.4675,526785.0
2021-12-20 12:30:00,48.13,48.16,47.99,48.1,516509.0,43.4765,43.5036,43.3501,43.4494,516509.0
2021-12-20 13:00:00,48.1,48.15,48.03,48.14,581476.0,43.4494,43.4946,43.3862,43.4856,581476.0
2021-12-20 13:30:00,48.14,48.22,48.1,48.2,864523.0,43.4856,43.5578,43.4494,43.5398,864523.0
2021-12-20 14:00:00,48.2,48.52,48.19,48.47,1581835.0,43.5398,43.8288,43.5307,43.7837,1581835.0
2021-12-20 14:30:00,48.47,48.51,48.37,48.41,720607.0,43.7837,43.8198,43.6933,43.7295,720607.0
2021-12-20 15:00:00,48.41,48.44,48.25,48.33,715828.0,43.7295,43.7566,43.5849,43.6572,715828.0
2021-12-20 15:30:00,48.33,48.43,48.22,48.42,1973626.0,43.6572,43.7475,43.5578,43.7385,1973626.0
2021-12-21 09:30:00,48.5,48.76,48.4,48.72,1138064.0,43.8108,44.0456,43.7204,44.0095,1138064.0
2021-12-21 10:00:00,48.72,49.11,48.7,48.78,785827.0,44.0095,44.3618,43.9914,44.0637,785827.0
2021-12-21 10:30:00,48.78,48.92,48.68,48.85,915887.0,44.0637,44.1902,43.9734,44.1269,915887.0
2021-12-21 11:00:00,48.84,49.2,48.81,49.11,1056129.0,44.1179,44.4431,44.0908,44.3618,1056129.0
2021-12-21 11:30:00,49.1,49.23,49.09,49.16,965844.0,44.3528,44.4702,44.3437,44.407,965844.0
2021-12-21 12:00:00,49.16,49.32,49.03,49.07,1095485.0,44.407,44.5515,44.2895,44.3257,1095485.0
2021-12-21 12:30:00,49.08,49.11,48.94,49.01,540715.0,44.3347,44.3618,44.2082,44.2715,540715.0
2021-12-21 13:00:00,49.01,49.04,48.9,48.98,470722.0,44.2715,44.2986,44.1721,44.2444,470722.0
2021-12-21 13:30:00,48.99,49.09,48.95,48.98,679458.0,44.2534,44.3437,44.2173,44.2444,679458.0
2021-12-21 14:00:00,48.98,48.99,48.76,48.78,849559.0,44.2444,44.2534,44.0456,44.0637,849559.0
2021-12-21 14:30:00,48.79,48.88,48.67,48.72,712753.0,44.0727,44.154,43.9643,44.0095,712753.0
2021-12-21 15:00:00,48.72,48.89,48.69,48.8,903793.0,44.0095,44.1631,43.9824,44.0818,903793.0
2021-12-21 15:30:00,48.8,48.91,48.65,48.85,2115474.0,44.0818,44.1811,43.9463,44.1269,2115474.0
2021-12-22 09:30:00,48.96,48.96,48.42,48.78,1137392.0,44.2263,44.2263,43.7385,44.0637,1137392.0
2021-12-22 10:00:00,48.78,48.92,48.73,48.89,985828.0,44.0637,44.1902,44.0185,44.1631,985828.0
2021-12-22 10:30:00,48.88,49.12,48.8,49.09,968142.0,44.154,44.3708,44.0818,44.3437,968142.0
2021-12-22 11:00:00,49.1,49.16,48.93,49.01,983286.0,44.3528,44.407,44.1992,44.2715,983286.0
2021-12-22 11:30:00,49.0,49.01,48.87,48.91,530230.0,44.2624,44.2715,44.145,44.1811,530230.0
2021-12-22 12:00:00,48.91,48.99,48.88,48.98,530158.0,44.1811,44.2534,44.154,44.2444,530158.0
2021-12-22 12:30:00,48.97,49.13,48.96,49.07,610166.0,44.2353,44.3799,44.2263,44.3257,610166.0
2021-12-22 13:00:00,49.07,49.07,48.97,49.02,448665.0,44.3257,44.3257,44.2353,44.2805,448665.0
2021-12-22 13:30:00,49.02,49.04,48.98,49.0,610105.0,44.2805,44.2986,44.2444,44.2624,610105.0
2021-12-22 14:00:00,48.99,49.06,48.95,48.97,616726.0,44.2534,44.3166,44.2173,44.2353,616726.0
2021-12-22 14:30:00,48.97,49.07,48.95,49.04,724041.0,44.2353,44.3257,44.2173,44.2986,724041.0
2021-12-22 15:00:00,49.04,49.07,48.96,49.04,542667.0,44.2986,44.3257,44.2263,44.2986,542667.0
2021-12-22 15:30:00,49.04,49.08,48.94,49.03,2261425.0,44.2986,44.3347,44.2082,44.2895,2261425.0
2021-12-23 09:30:00,49.38,50.05,49.31,50.02,1953860.0,44.6057,45.2109,44.5424,45.1838,1953860.0
2021-12-23 10:00:00,50.02,50.21,49.99,50.08,1236505.0,45.1838,45.3554,45.1567,45.238,1236505.0
2021-12-23 10:30:00,50.07,50.11,49.99,50.11,811482.0,45.229,45.2651,45.1567,45.2651,811482.0
2021-12-23 11:00:00,50.11,50.11,49.84,49.9,742620.0,45.2651,45.2651,45.0212,45.0754,742620.0
2021-12-23 11:30:00,49.89,50.05,49.88,50.03,701396.0,45.0664,45.2109,45.0573,45.1928,701396.0
2021-12-23 12:00:00,50.02,50.19,49.99,50.12,784845.0,45.1838,45.3374,45.1567,45.2741,784845.0
2021-12-23 12:30:00,50.11,50.2,50.03,50.11,819711.0,45.2651,45.3464,45.1928,45.2651,819711.0
2021-12-23 13:00:00,50.12,50.17,50.07,50.17,433772.0,45.2741,45.3193,45.229,45.3193,433772.0
2021-12-23 13:30:00,50.16,50.19,50.05,50.13,518824.0,45.3103,45.3374,45.2109,45.2832,518824.0
2021-12-23 14:00:00,50.14,50.22,50.1,50.15,476974.0,45.2922,45.3645,45.2561,45.3012,476974.0
2021-12-23 14:30:00,50.14,50.18,50.09,50.14,395397.0,45.2922,45.3283,45.247,45.2922,395397.0
2021-12-23 15:00:00,50.14,50.14,50.0,50.07,789742.0,45.2922,45.2922,45.1657,45.229,789742.0
2021-12-23 15:30:00,50.06,50.18,50.01,50.05,2593710.0,45.2199,45.3283,45.1748,45.2109,2593710.0
2021-12-27 09:30:00,50.08,50.24,49.66,50.04,912247.0,45.238,45.3825,44.8586,45.2019,912247.0
2021-12-27 10:00:00,50.04,50.33,49.93,50.32,478193.0,45.2019,45.4638,45.1025,45.4548,478193.0
2021-12-27 10:30:00,50.32,50.43,50.24,50.41,624801.0,45.4548,45.5542,45.3825,45.5361,624801.0
2021-12-27 11:00:00,50.4,50.56,50.38,50.47,1089158.0,45.5271,45.6716,45.509,45.5903,1089158.0
2021-12-27 11:30:00,50.48,50.53,50.37,50.49,1213706.0,45.5993,45.6445,45.5,45.6084,1213706.0
2021-12-27 12:00:00,50.49,50.55,50.43,50.51,1148085.0,45.6084,45.6626,45.5542,45.6264,1148085.0
2021-12-27 12:30:00,50.51,50.59,50.47,50.53,788122.0,45.6264,45.6987,45.5903,45.6445,788122.0
2021-12-27 13:00:00,50.53,50.55,50.47,50.5,615291.0,45.6445,45.6626,45.5903,45.6174,615291.0
2021-12-27 13:30:00,50.51,50.56,50.44,50.51,719812.0,45.6264,45.6716,45.5632,45.6264,719812.0
2021-12-27 14:00:00,50.51,50.52,50.36,50.44,668537.0,45.6264,45.6355,45.4909,45.5632,668537.0
2021-12-27 14:30:00,50.45,50.48,50.33,50.41,541974.0,45.5722,45.5993,45.4638,45.5361,541974.0
2021-12-27 15:00:00,50.42,50.45,50.38,50.41,712516.0,45.5451,45.5722,45.509,45.5361,712516.0
2021-12-27 15:30:00,50.41,50.53,50.34,50.47,2470684.0,45.5361,45.6445,45.4729,45.5903,2470684.0
2021-12-28 09:30:00,50.39,50.98,50.31,50.69,941118.0,45.518,46.051,45.4458,45.789,941118.0
2021-12-28 10:00:00,50.69,51.02,50.67,50.96,538192.0,45.789,46.0871,45.771,46.0329,538192.0
2021-12-28 10:30:00,50.95,51.02,50.67,50.77,567759.0,46.0239,46.0871,45.771,45.8613,567759.0
2021-12-28 11:00:00,50.76,50.78,50.65,50.73,420110.0,45.8523,45.8703,45.7529,45.8252,420110.0
2021-12-28 11:30:00,50.74,50.8,50.62,50.7,363542.0,45.8342,45.8884,45.7258,45.7981,363542.0
2021-12-28 12:00:00,50.7,50.71,50.62,50.63,262052.0,45.7981,45.8071,45.7258,45.7348,262052.0
2021-12-28 12:30:00,50.63,50.64,50.51,50.64,315815.0,45.7348,45.7439,45.6264,45.7439,315815.0
2021-12-28 13:00:00,50.63,50.71,50.62,50.65,237657.0,45.7348,45.8071,45.7258,45.7529,237657.0
2021-12-28 13:30:00,50.64,50.67,50.61,50.64,284261.0,45.7439,45.771,45.7168,45.7439,284261.0
2021-12-28 14:00:00,50.63,50.64,50.48,50.53,286056.0,45.7348,45.7439,45.5993,45.6445,286056.0
2021-12-28 14:30:00,50.52,50.59,50.51,50.55,258009.0,45.6355,45.6987,45.6264,45.6626,258009.0
2021-12-28 15:00:00,50.55,50.64,50.46,50.48,398616.0,45.6626,45.7439,45.5813,45.5993,398616.0
2021-12-28 15:30:00,50.48,50.57,50.43,50.54,1549770.0,45.5993,45.6806,45.5542,45.6535,1549770.0
2021-12-29 09:30:00,50.65,50.77,50.53,50.66,626806.0,45.7529,45.8613,45.6445,45.7619,626806.0
2021-12-29 10:00:00,50.67,50.72,50.44,50.44,443929.0,45.771,45.8161,45.5632,45.5632,443929.0
2021-12-29 10:30:00,50.45,50.49,50.34,50.37,314785.0,45.5722,45.6084,45.4729,45.5,314785.0
2021-12-29 11:00:00,50.38,50.48,50.37,50.39,312352.0,45.509,45.5993,45.5,45.518,312352.0
2021-12-29 11:30:00,50.39,50.4,50.31,50.37,265890.0,45.518,45.5271,45.4458,45.5,265890.0
2021-12-29 12:00:00,50.38,50.46,50.37,50.42,341447.0,45.509,45.5813,45.5,45.5451,341447.0
2021-12-29 12:30:00,50.43,50.51,50.39,50.41,240331.0,45.5542,45.6264,45.518,45.5361,240331.0
2021-12-29 13:00:00,50.41,50.56,50.39,50.51,500590.0,45.5361,45.6716,45.518,45.6264,500590.0
2021-12-29 13:30:00,50.52,50.63,50.49,50.62,303096.0,45.6355,45.7348,45.6084,45.7258,303096.0
2021-12-29 14:00:00,50.62,50.66,50.55,50.62,294658.0,45.7258,45.7619,45.6626,45.7258,294658.0
2021-12-29 14:30:00,50.61,50.65,50.54,50.56,333539.0,45.7168,45.7529,45.6535,45.6716,333539.0
2021-12-29 15:00:00,50.56,50.62,50.53,50.62,430240.0,45.6716,45.7258,45.6445,45.7258,430240.0
2021-12-29 15:30:00,50.62,50.67,50.51,50.59,1227093.0,45.7258,45.771,45.6264,45.6987,1227093.0
2021-12-30 09:30:00,50.66,51.2,50.63,51.05,712366.0,45.7619,46.2497,45.7348,46.1142,712366.0
2021-12-30 10:00:00,51.05,51.18,50.87,50.89,643601.0,46.1142,46.2316,45.9516,45.9697,643601.0
2021-12-30 10:30:00,50.9,50.95,50.7,50.87,511922.0,45.9787,46.0239,45.7981,45.9516,511922.0
2021-12-30 11:00:00,50.87,50.93,50.79,50.79,392867.0,45.9516,46.0058,45.8794,45.8794,392867.0
2021-12-30 11:30:00,50.79,50.85,50.65,50.69,359908.0,45.8794,45.9336,45.7529,45.789,359908.0
2021-12-30 12:00:00,50.69,50.69,50.6,50.61,281104.0,45.789,45.789,45.7077,45.7168,281104.0
2021-12-30 12:30:00,50.61,50.65,50.56,50.63,273900.0,45.7168,45.7529,45.6716,45.7348,273900.0
2021-12-30 13:00:00,50.64,50.64,50.52,50.57,259881.0,45.7439,45.7439,45.6355,45.6806,259881.0
2021-12-30 13:30:00,50.57,50.73,50.54,50.73,272218.0,45.6806,45.8252,45.6535,45.8252,272218.0
2021-12-30 14:00:00,50.73,50.73,50.6,50.68,370911.0,45.8252,45.8252,45.7077,45.78,370911.0
2021-12-30 14:30:00,50.68,50.7,50.63,50.66,324052.0,45.78,45.7981,45.7348,45.7619,324052.0
2021-12-30 15:00:00,50.66,50.77,50.63,50.72,594721.0,45.7619,45.8613,45.7348,45.8161,594721.0
2021-12-30 15:30:00,50.72,50.81,50.54,50.61,1929048.0,45.8161,45.8974,45.6535,45.7168,1929048.0
2021-12-31 09:30:00,50.8,51.29,50.59,50.62,1045083.0,45.8884,46.331,45.6987,45.7258,1045083.0
2021-12-31 10:00:00,50.63,50.69,50.5,50.62,481788.0,45.7348,45.789,45.6174,45.7258,481788.0
2021-12-31 10:30:00,50.62,50.65,50.47,50.57,354892.0,45.7258,45.7529,45.5903,45.6806,354892.0
2021-12-31 11:00:00,50.58,50.6,50.42,50.42,421199.0,45.6897,45.7077,45.5451,45.5451,421199.0
2021-12-31 11:30:00,50.42,50.52,50.39,50.41,355591.0,45.5451,45.6355,45.518,45.5361,355591.0
2021-12-31 12:00:00,50.41,50.47,50.38,50.41,307986.0,45.5361,45.5903,45.509,45.5361,307986.0
2021-12-31 12:30:00,50.41,50.59,50.4,50.57,225210.0,45.5361,45.6987,45.5271,45.6806,225210.0
2021-12-31 13:00:00,50.58,50.63,50.52,50.62,209185.0,45.6897,45.7348,45.6355,45.7258,209185.0
2021-12-31 13:30:00,50.62,50.66,50.58,50.63,212973.0,45.7258,45.7619,45.6897,45.7348,212973.0
2021-12-31 14:00:00,50.62,50.67,50.58,50.61,379854.0,45.7258,45.771,45.6897,45.7168,379854.0
2021-12-31 14:30:00,50.6,50.62,50.52,50.61,490743.0,45.7077,45.7258,45.6355,45.7168,490743.0
2021-12-31 15:00:00,50.61,50.66,50.52,50.61,534428.0,45.7168,45.7619,45.6355,45.7168,534428.0
2021-12-31 15:30:00,50.6,50.61,50.29,50.36,2320027.0,45.7077,45.7168,45.4277,45.4909,2320027.0
2022-01-03 09:30:00,49.98,50.59,49.71,50.44,1424920.0,45.1477,45.6987,44.9038,45.5632,1424920.0
2022-01-03 10:00:00,50.43,50.95,50.4,50.89,1040846.0,45.5542,46.0239,45.5271,45.9697,1040846.0
2022-01-03 10:30:00,50.89,50.94,50.71,50.88,673782.0,45.9697,46.0149,45.8071,45.9607,673782.0
2022-01-03 11:00:00,50.88,50.92,50.52,50.53,697701.0,45.9607,45.9968,45.6355,45.6445,697701.0
2022-01-03 11:30:00,50.53,50.57,50.42,50.52,603562.0,45.6445,45.6806,45.5451,45.6355,603562.0
2022-01-03 12:00:00,50.52,50.57,50.39,50.55,827438.0,45.6355,45.6806,45.518,45.6626,827438.0
2022-01-03 12:30:00,50.55,50.62,50.49,50.51,377970.0,45.6626,45.7258,45.6084,45.6264,377970.0
2022-01-03 13:00:00,50.52,50.64,50.42,50.64,592165.0,45.6355,45.7439,45.5451,45.7439,592165.0
2022-01-03 13:30:00,50.64,50.7,50.58,50.7,291131.0,45.7439,45.7981,45.6897,45.7981,291131.0
2022-01-03 14:00:00,50.7,50.8,50.66,50.69,634874.0,45.7981,45.8884,45.7619,45.789,634874.0
2022-01-03 14:30:00,50.7,50.78,50.56,50.73,653918.0,45.7981,45.8703,45.6716,45.8252,653918.0
2022-01-03 15:00:00,50.73,50.84,50.63,50.84,684635.0,45.8252,45.9245,45.7348,45.9245,684635.0
2022-01-03 15:30:00,50.83,50.84,50.57,50.74,2663131.0,45.9155,45.9245,45.6806,45.8342,2663131.0
2022-01-04 09:30:00,50.68,51.02,50.26,50.57,1465598.0,46.008,46.3167,45.6267,45.9082,1465598.0
2022-01-04 10:00:00,50.57,50.74,50.4,50.5,768912.0,45.9082,46.0625,45.7538,45.8446,768912.0
2022-01-04 10:30:00,50.5,50.56,50.36,50.48,1261658.0,45.8446,45.8991,45.7175,45.8265,1261658.0
2022-01-04 11:00:00,50.48,50.54,50.37,50.43,861150.0,45.8265,45.8809,45.7266,45.7811,861150.0
2022-01-04 11:30:00,50.42,50.42,50.13,50.16,1019421.0,45.772,45.772,45.5087,45.536,1019421.0
2022-01-04 12:00:00,50.16,50.38,50.13,50.2,1106782.0,45.536,45.7357,45.5087,45.5723,1106782.0
2022-01-04 12:30:00,50.21,50.24,49.94,50.02,1066912.0,45.5814,45.6086,45.3362,45.4089,1066912.0
2022-01-04 13:00:00,50.02,50.11,49.92,50.09,672065.0,45.4089,45.4906,45.3181,45.4724,672065.0
2022-01-04 13:30:00,50.1,50.21,50.03,50.12,828782.0,45.4815,45.5814,45.4179,45.4996,828782.0
2022-01-04 14:00:00,50.13,50.37,50.1,50.37,595722.0,45.5087,45.7266,45.4815,45.7266,595722.0
2022-01-04 14:30:00,50.36,50.45,50.35,50.38,550923.0,45.7175,45.7992,45.7084,45.7357,550923.0
2022-01-04 15:00:00,50.38,50.56,50.32,50.4,764854.0,45.7357,45.8991,45.6812,45.7538,764854.0
2022-01-04 15:30:00,50.41,50.45,50.14,50.2,2626993.0,45.7629,45.7992,45.5178,45.5723,2626993.0
2022-01-05 09:30:00,50.55,51.16,50.26,51.07,1196044.0,45.89,46.4438,45.6267,46.3621,1196044.0
2022-01-05 10:00:00,51.07,51.13,50.71,50.93,882164.0,46.3621,46.4165,46.0353,46.235,882164.0
2022-01-05 10:30:00,50.92,51.11,50.76,50.99,952306.0,46.2259,46.3984,46.0806,46.2894,952306.0
2022-01-05 11:00:00,50.99,51.07,50.9,51.05,824422.0,46.2894,46.3621,46.2077,46.3439,824422.0
2022-01-05 11:30:00,51.05,51.1,50.8,50.9,796366.0,46.3439,46.3893,46.117,46.2077,796366.0
2022-01-05 12:00:00,50.89,51.2,50.89,51.19,438111.0,46.1987,46.4801,46.1987,46.471,438111.0
2022-01-05 12:30:00,51.19,51.2,50.92,50.95,693661.0,46.471,46.4801,46.2259,46.2531,693661.0
2022-01-05 13:00:00,50.94,51.13,50.89,51.13,786678.0,46.2441,46.4165,46.1987,46.4165,786678.0
2022-01-05 13:30:00,51.13,51.14,50.99,51.02,552403.0,46.4165,46.4256,46.2894,46.3167,552403.0
2022-01-05 14:00:00,51.02,51.11,50.7,50.71,709975.0,46.3167,46.3984,46.0262,46.0353,709975.0
2022-01-05 14:30:00,50.71,50.74,50.42,50.51,771564.0,46.0353,46.0625,45.772,45.8537,771564.0
2022-01-05 15:00:00,50.5,50.6,50.44,50.52,879702.0,45.8446,45.9354,45.7901,45.8628,879702.0
2022-01-05 15:30:00,50.52,50.54,50.15,50.23,3242657.0,45.8628,45.8809,45.5269,45.5995,3242657.0
2022-01-06 09:30:00,50.43,50.67,50.23,50.33,1502160.0,45.7811,45.9989,45.5995,45.6903,1502160.0
2022-01-06 10:00:00,50.32,50.49,50.18,50.45,1028189.0,45.6812,45.8355,45.5541,45.7992,1028189.0
2022-01-06 10:30:00,50.45,50.89,50.45,50.77,919842.0,45.7992,46.1987,45.7992,46.0897,919842.0
2022-01-06 11:00:00,50.76,50.8,50.59,50.73,836938.0,46.0806,46.117,45.9263,46.0534,836938.0
2022-01-06 11:30:00,50.73,50.75,50.46,50.7,784168.0,46.0534,46.0716,45.8083,46.0262,784168.0
2022-01-06 12:00:00,50.68,50.7,50.49,50.69,587845.0,46.008,46.0262,45.8355,46.0171,587845.0
2022-01-06 12:30:00,50.69,50.84,50.65,50.8,679108.0,46.0171,46.1533,45.9808,46.117,679108.0
2022-01-06 13:00:00,50.81,50.92,50.74,50.81,861991.0,46.126,46.2259,46.0625,46.126,861991.0
2022-01-06 13:30:00,50.81,50.98,50.81,50.93,778175.0,46.126,46.2804,46.126,46.235,778175.0
2022-01-06 14:00:00,50.92,50.94,50.79,50.84,662534.0,46.2259,46.2441,46.1079,46.1533,662534.0
2022-01-06 14:30:00,50.84,50.84,50.64,50.71,561593.0,46.1533,46.1533,45.9717,46.0353,561593.0
2022-01-06 15:00:00,50.71,50.82,50.62,50.74,896187.0,46.0353,46.1351,45.9536,46.0625,896187.0
2022-01-06 15:30:00,50.74,50.78,50.43,50.51,2486693.0,46.0625,46.0988,45.7811,45.8537,2486693.0
2022-01-07 09:30:00,50.35,50.59,50.13,50.14,1680737.0,45.7084,45.9263,45.5087,45.5178,1680737.0
2022-01-07 10:00:00,50.14,50.56,49.97,50.49,1125464.0,45.5178,45.8991,45.3635,45.8355,1125464.0
2022-01-07 10:30:00,50.48,50.5,50.22,50.35,821416.0,45.8265,45.8446,45.5904,45.7084,821416.0
2022-01-07 11:00:00,50.35,50.36,50.14,50.22,822271.0,45.7084,45.7175,45.5178,45.5904,822271.0
2022-01-07 11:30:00,50.21,50.49,50.08,50.48,839299.0,45.5814,45.8355,45.4633,45.8265,839299.0
2022-01-07 12:00:00,50.47,50.53,50.38,50.42,685376.0,45.8174,45.8719,45.7357,45.772,685376.0
2022-01-07 12:30:00,50.41,50.49,50.32,50.33,512533.0,45.7629,45.8355,45.6812,45.6903,512533.0
2022-01-07 13:00:00,50.32,50.37,50.29,50.34,440204.0,45.6812,45.7266,45.654,45.6994,440204.0
2022-01-07 13:30:00,50.34,50.4,50.28,50.38,479748.0,45.6994,45.7538,45.6449,45.7357,479748.0
2022-01-07 14:00:00,50.37,50.41,50.24,50.24,592604.0,45.7266,45.7629,45.6086,45.6086,592604.0
2022-01-07 14:30:00,50.25,50.29,50.16,50.18,575887.0,45.6177,45.654,45.536,45.5541,575887.0
2022-01-07 15:00:00,50.18,50.26,50.02,50.07,719130.0,45.5541,45.6267,45.4089,45.4543,719130.0
2022-01-07 15:30:00,50.07,50.13,49.97,50.05,2313076.0,45.4543,45.5087,45.3635,45.4361,2313076.0
2022-01-10 09:30:00,50.34,50.92,50.14,50.52,1882425.0,45.6994,46.2259,45.5178,45.8628,1882425.0
2022-01-10 10:00:00,50.51,50.6,50.02,50.05,1126539.0,45.8537,45.9354,45.4089,45.4361,1126539.0
2022-01-10 10:30:00,50.05,50.22,49.86,50.12,1318637.0,45.4361,45.5904,45.2636,45.4996,1318637.0
2022-01-10 11:00:00,50.12,50.63,50.09,50.61,1059211.0,45.4996,45.9626,45.4724,45.9445,1059211.0
2022-01-10 11:30:00,50.6,50.62,50.36,50.55,988811.0,45.9354,45.9536,45.7175,45.89,988811.0
2022-01-10 12:00:00,50.54,50.57,50.42,50.46,850228.0,45.8809,45.9082,45.772,45.8083,850228.0
2022-01-10 12:30:00,50.46,50.58,50.41,50.5,1542382.0,45.8083,45.9172,45.7629,45.8446,1542382.0
2022-01-10 13:00:00,50.51,50.58,50.41,50.51,647911.0,45.8537,45.9172,45.7629,45.8537,647911.0
2022-01-10 13:30:00,50.51,50.53,50.42,50.48,760946.0,45.8537,45.8719,45.772,45.8265,760946.0
2022-01-10 14:00:00,50.48,50.53,50.37,50.39,756638.0,45.8265,45.8719,45.7266,45.7448,756638.0
2022-01-10 14:30:00,50.39,50.53,50.29,50.38,883515.0,45.7448,45.8719,45.654,45.7357,883515.0
2022-01-10 15:00:00,50.38,50.46,50.29,50.41,964199.0,45.7357,45.8083,45.654,45.7629,964199.0
2022-01-10 15:30:00,50.41,50.56,50.34,50.53,2540940.0,45.7629,45.8991,45.6994,45.8719,2540940.0
2022-01-11 09:30:00,50.58,51.02,50.38,50.59,1672491.0,45.9172,46.3167,45.7357,45.9263,1672491.0
2022-01-11 10:00:00,50.58,50.68,50.36,50.39,997952.0,45.9172,46.008,45.7175,45.7448,997952.0
2022-01-11 10:30:00,50.4,50.67,50.38,50.59,865340.0,45.7538,45.9989,45.7357,45.9263,865340.0
2022-01-11 11:00:00,50.6,50.7,50.52,50.54,1086330.0,45.9354,46.0262,45.8628,45.8809,1086330.0
2022-01-11 11:30:00,50.55,50.72,50.54,50.7,862985.0,45.89,46.0443,45.8809,46.0262,862985.0
2022-01-11 12:00:00,50.7,50.77,50.68,50.72,823343.0,46.0262,46.0897,46.008,46.0443,823343.0
2022-01-11 12:30:00,50.73,50.88,50.71,50.88,538590.0,46.0534,46.1896,46.0353,46.1896,538590.0
2022-01-11 13:00:00,50.87,50.9,50.7,50.88,519374.0,46.1805,46.2077,46.0262,46.1896,519374.0
2022-01-11 13:30:00,50.88,51.14,50.86,51.08,752344.0,46.1896,46.4256,46.1714,46.3711,752344.0
2022-01-11 14:00:00,51.07,51.08,50.9,51.0,436662.0,46.3621,46.3711,46.2077,46.2985,436662.0
2022-01-11 14:30:00,51.0,51.14,50.96,51.13,508903.0,46.2985,46.4256,46.2622,46.4165,508903.0
2022-01-11 15:00:00,51.13,51.18,51.06,51.07,680484.0,46.4165,46.4619,46.353,46.3621,680484.0
2022-01-11 15:30:00,51.06,51.14,50.94,51.14,2279737.0,46.353,46.4256,46.2441,46.4256,2279737.0
2022-01-12 09:30:00,51.4,51.61,50.88,51.33,1253179.0,46.6616,46.8523,46.1896,46.5981,1253179.0
2022-01-12 10:00:00,51.33,51.69,51.25,51.35,1586361.0,46.5981,46.9249,46.5255,46.6163,1586361.0
2022-01-12 10:30:00,51.35,51.36,50.94,51.23,653304.0,46.6163,46.6253,46.2441,46.5073,653304.0
2022-01-12 11:00:00,51.23,51.29,51.12,51.25,714128.0,46.5073,46.5618,46.4075,46.5255,714128.0
2022-01-12 11:30:00,51.26,51.42,51.25,51.38,451163.0,46.5346,46.6798,46.5255,46.6435,451163.0
2022-01-12 12:00:00,51.38,51.41,51.21,51.26,393697.0,46.6435,46.6707,46.4892,46.5346,393697.0
2022-01-12 12:30:00,51.26,51.32,51.17,51.28,348748.0,46.5346,46.589,46.4529,46.5527,348748.0
2022-01-12 13:00:00,51.27,51.31,51.08,51.11,567216.0,46.5436,46.5799,46.3711,46.3984,567216.0
2022-01-12 13:30:00,51.11,51.13,51.01,51.03,523257.0,46.3984,46.4165,46.3076,46.3258,523257.0
2022-01-12 14:00:00,51.02,51.05,50.95,51.05,428960.0,46.3167,46.3439,46.2531,46.3439,428960.0
2022-01-12 14:30:00,51.05,51.05,50.91,50.96,430683.0,46.3439,46.3439,46.2168,46.2622,430683.0
2022-01-12 15:00:00,50.96,51.03,50.9,50.95,520172.0,46.2622,46.3258,46.2077,46.2531,520172.0
2022-01-12 15:30:00,50.95,50.98,50.82,50.96,1558202.0,46.2531,46.2804,46.1351,46.2622,1558202.0
2022-01-13 09:30:00,50.8,50.92,50.12,50.48,1549946.0,46.117,46.2259,45.4996,45.8265,1549946.0
2022-01-13 10:00:00,50.48,50.74,50.42,50.71,883951.0,45.8265,46.0625,45.772,46.0353,883951.0
2022-01-13 10:30:00,50.72,51.06,50.65,51.04,816710.0,46.0443,46.353,45.9808,46.3348,816710.0
2022-01-13 11:00:00,51.04,51.29,51.02,51.1,825260.0,46.3348,46.5618,46.3167,46.3893,825260.0
2022-01-13 11:30:00,51.09,51.35,51.06,51.34,592351.0,46.3802,46.6163,46.353,46.6072,592351.0
2022-01-13 12:00:00,51.34,51.34,51.04,51.08,418162.0,46.6072,46.6072,46.3348,46.3711,418162.0
2022-01-13 12:30:00,51.07,51.32,51.02,51.31,540517.0,46.3621,46.589,46.3167,46.5799,540517.0
2022-01-13 13:00:00,51.31,51.58,51.26,51.55,888717.0,46.5799,46.8251,46.5346,46.7978,888717.0
2022-01-13 13:30:00,51.55,51.65,51.47,51.64,697984.0,46.7978,46.8886,46.7252,46.8795,697984.0
2022-01-13 14:00:00,51.63,51.68,51.53,51.59,619762.0,46.8704,46.9158,46.7797,46.8341,619762.0
2022-01-13 14:30:00,51.59,51.66,51.49,51.58,652825.0,46.8341,46.8977,46.7434,46.8251,652825.0
2022-01-13 15:00:00,51.57,51.57,51.37,51.46,1036323.0,46.816,46.816,46.6344,46.7161,1036323.0
2022-01-13 15:30:00,51.46,51.51,51.19,51.36,3190233.0,46.7161,46.7615,46.471,46.6253,3190233.0
2022-01-14 09:30:00,51.47,51.63,51.14,51.38,1538264.0,46.7252,46.8704,46.4256,46.6435,1538264.0
2022-01-14 10:00:00,51.38,51.55,51.32,51.47,821353.0,46.6435,46.7978,46.589,46.7252,821353.0
2022-01-14 10:30:00,51.46,51.92,51.39,51.92,1191512.0,46.7161,47.1337,46.6526,47.1337,1191512.0
2022-01-14 11:00:00,51.92,52.06,51.68,51.87,1764813.0,47.1337,47.2608,46.9158,47.0883,1764813.0
2022-01-14 11:30:00,51.87,52.1,51.79,51.9,731841.0,47.0883,47.2971,47.0157,47.1156,731841.0
2022-01-14 12:00:00,51.91,51.93,51.61,51.71,730377.0,47.1246,47.1428,46.8523,46.9431,730377.0
2022-01-14 12:30:00,51.71,51.75,51.43,51.48,528366.0,46.9431,46.9794,46.6889,46.7343,528366.0
2022-01-14 13:00:00,51.47,51.48,51.3,51.43,609758.0,46.7252,46.7343,46.5709,46.6889,609758.0
2022-01-14 13:30:00,51.43,51.67,51.41,51.63,716612.0,46.6889,46.9068,46.6707,46.8704,716612.0
2022-01-14 14:00:00,51.63,51.7,51.43,51.47,672353.0,46.8704,46.934,46.6889,46.7252,672353.0
2022-01-14 14:30:00,51.46,51.58,51.37,51.37,624905.0,46.7161,46.8251,46.6344,46.6344,624905.0
2022-01-14 15:00:00,51.37,51.68,51.36,51.61,798651.0,46.6344,46.9158,46.6253,46.8523,798651.0
2022-01-14 15:30:00,51.61,51.79,51.6,51.69,2945093.0,46.8523,47.0157,46.8432,46.9249,2945093.0
2022-01-18 09:30:00,51.07,51.39,50.26,50.31,2011840.0,46.3621,46.6526,45.6267,45.6721,2011840.0
2022-01-18 10:00:00,50.31,50.46,50.06,50.42,1279156.0,45.6721,45.8083,45.4452,45.772,1279156.0
2022-01-18 10:30:00,50.42,50.56,50.24,50.51,1094569.0,45.772,45.8991,45.6086,45.8537,1094569.0
2022-01-18 11:00:00,50.51,50.69,50.44,50.57,971767.0,45.8537,46.0171,45.7901,45.9082,971767.0
2022-01-18 11:30:00,50.56,50.6,50.33,50.43,728696.0,45.8991,45.9354,45.6903,45.7811,728696.0
2022-01-18 12:00:00,50.44,50.46,50.29,50.45,738585.0,45.7901,45.8083,45.654,45.7992,738585.0
2022-01-18 12:30:00,50.45,50.58,50.39,50.41,1227058.0,45.7992,45.9172,45.7448,45.7629,1227058.0
2022-01-18 13:00:00,50.41,50.62,50.39,50.44,692727.0,45.7629,45.9536,45.7448,45.7901,692727.0
2022-01-18 13:30:00,50.45,50.57,50.36,50.51,621307.0,45.7992,45.9082,45.7175,45.8537,621307.0
2022-01-18 14:00:00,50.51,50.61,50.37,50.43,719067.0,45.8537,45.9445,45.7266,45.7811,719067.0
2022-01-18 14:30:00,50.43,50.63,50.42,50.61,735031.0,45.7811,45.9626,45.772,45.9445,735031.0
2022-01-18 15:00:00,50.61,50.62,50.23,50.34,1135674.0,45.9445,45.9536,45.5995,45.6994,1135674.0
2022-01-18 15:30:00,50.34,50.4,50.16,50.19,3611892.0,45.6994,45.7538,45.536,45.5632,3611892.0
2022-01-19 09:30:00,50.2,50.48,49.5,49.75,2658268.0,45.5723,45.8265,44.9368,45.1638,2658268.0
2022-01-19 10:00:00,49.74,49.98,49.58,49.82,903062.0,45.1547,45.3726,45.0094,45.2273,903062.0
2022-01-19 10:30:00,49.82,50.25,49.76,50.22,776910.0,45.2273,45.6177,45.1728,45.5904,776910.0
2022-01-19 11:00:00,50.21,50.29,49.99,50.26,707288.0,45.5814,45.654,45.3816,45.6267,707288.0
2022-01-19 11:30:00,50.25,50.47,50.17,50.44,667446.0,45.6177,45.8174,45.545,45.7901,667446.0
2022-01-19 12:00:00,50.44,50.56,50.39,50.47,575246.0,45.7901,45.8991,45.7448,45.8174,575246.0
2022-01-19 12:30:00,50.48,50.75,50.38,50.75,630537.0,45.8265,46.0716,45.7357,46.0716,630537.0
2022-01-19 13:00:00,50.74,50.78,50.51,50.53,843377.0,46.0625,46.0988,45.8537,45.8719,843377.0
2022-01-19 13:30:00,50.53,50.62,50.47,50.55,393583.0,45.8719,45.9536,45.8174,45.89,393583.0
2022-01-19 14:00:00,50.54,50.58,50.39,50.44,549451.0,45.8809,45.9172,45.7448,45.7901,549451.0
2022-01-19 14:30:00,50.44,50.54,50.33,50.53,682175.0,45.7901,45.8809,45.6903,45.8719,682175.0
2022-01-19 15:00:00,50.53,50.63,50.46,50.53,907494.0,45.8719,45.9626,45.8083,45.8719,907494.0
2022-01-19 15:30:00,50.53,50.53,50.29,50.33,2780952.0,45.8719,45.8719,45.654,45.6903,2780952.0
2022-01-20 09:30:00,50.51,51.08,50.48,50.87,1399660.0,45.8537,46.3711,45.8265,46.1805,1399660.0
2022-01-20 10:00:00,50.87,51.2,50.7,51.14,1142934.0,46.1805,46.4801,46.0262,46.4256,1142934.0
2022-01-20 10:30:00,51.14,51.55,51.14,51.46,1377312.0,46.4256,46.7978,46.4256,46.7161,1377312.0
2022-01-20 11:00:00,51.46,51.5,51.16,51.31,1075991.0,46.7161,46.7524,46.4438,46.5799,1075991.0
2022-01-20 11:30:00,51.31,51.37,51.17,51.32,462887.0,46.5799,46.6344,46.4529,46.589,462887.0
2022-01-20 12:00:00,51.32,51.34,51.18,51.25,549193.0,46.589,46.6072,46.4619,46.5255,549193.0
2022-01-20 12:30:00,51.25,51.36,51.24,51.33,756256.0,46.5255,46.6253,46.5164,46.5981,756256.0
2022-01-20 13:00:00,51.34,51.34,51.19,51.26,757704.0,46.6072,46.6072,46.471,46.5346,757704.0
2022-01-20 13:30:00,51.27,51.45,51.23,51.43,831157.0,46.5436,46.707,46.5073,46.6889,831157.0
2022-01-20 14:00:00,51.43,51.62,51.17,51.2,1107597.0,46.6889,46.8614,46.4529,46.4801,1107597.0
2022-01-20 14:30:00,51.19,51.2,50.91,50.93,868328.0,46.471,46.4801,46.2168,46.235,868328.0
2022-01-20 15:00:00,50.93,50.99,50.63,50.63,1110085.0,46.235,46.2894,45.9626,45.9626,1110085.0
2022-01-20 15:30:00,50.64,50.66,50.15,50.23,3446571.0,45.9717,45.9899,45.5269,45.5995,3446571.0
2022-01-21 09:30:00,50.37,50.74,49.84,50.63,3386295.0,45.7266,46.0625,45.2455,45.9626,3386295.0
2022-01-21 10:00:00,50.68,50.84,50.13,50.39,1286636.0,46.008,46.1533,45.5087,45.7448,1286636.0
2022-01-21 10:30:00,50.38,50.95,50.32,50.91,1244917.0,45.7357,46.2531,45.6812,46.2168,1244917.0
2022-01-21 11:00:00,50.91,50.94,50.41,50.45,895146.0,46.2168,46.2441,45.7629,45.7992,895146.0
2022-01-21 11:30:00,50.44,50.44,50.05,50.2,1026258.0,45.7901,45.7901,45.4361,45.5723,1026258.0
2022-01-21 12:00:00,50.2,50.46,50.1,50.29,1260394.0,45.5723,45.8083,45.4815,45.654,1260394.0
2022-01-21 12:30:00,50.28,50.29,49.98,50.13,789447.0,45.6449,45.654,45.3726,45.5087,789447.0
2022-01-21 13:00:00,50.13,50.17,49.78,49.86,1401355.0,45.5087,45.545,45.191,45.2636,1401355.0
2022-01-21 13:30:00,49.85,50.05,49.82,49.96,1154282.0,45.2545,45.4361,45.2273,45.3544,1154282.0
2022-01-21 14:00:00,49.96,50.07,49.89,49.96,1188103.0,45.3544,45.4543,45.2908,45.3544,1188103.0
2022-01-21 14:30:00,49.96,50.04,49.78,49.8,1272504.0,45.3544,45.427,45.191,45.2091,1272504.0
2022-01-21 15:00:00,49.8,49.97,49.65,49.79,2966634.0,45.2091,45.3635,45.073,45.2001,2966634.0
2022-01-21 15:30:00,49.79,49.94,49.7,49.71,5949547.0,45.2001,45.3362,45.1184,45.1274,5949547.0
2022-01-24 09:30:00,50.56,51.2,50.37,51.01,4134747.0,45.8991,46.4801,45.7266,46.3076,4134747.0
2022-01-24 10:00:00,51.0,51.05,50.33,50.68,2375869.0,46.2985,46.3439,45.6903,46.008,2375869.0
2022-01-24 10:30:00,50.67,51.04,50.57,50.75,1815329.0,45.9989,46.3348,45.9082,46.0716,1815329.0
2022-01-24 11:00:00,50.75,50.76,50.37,50.48,2575974.0,46.0716,46.0806,45.7266,45.8265,2575974.0
2022-01-24 11:30:00,50.48,50.5,49.61,49.81,1939382.0,45.8265,45.8446,45.0367,45.2182,1939382.0
2022-01-24 12:00:00,49.81,49.84,49.17,49.26,1870864.0,45.2182,45.2455,44.6372,44.7189,1870864.0
2022-01-24 12:30:00,49.25,49.35,48.78,48.82,2610600.0,44.7098,44.8006,44.2832,44.3195,2610600.0
2022-01-24 13:00:00,48.82,49.4,48.81,49.05,1731255.0,44.3195,44.846,44.3104,44.5283,1731255.0
2022-01-24 13:30:00,49.05,49.4,49.0,49.34,1207333.0,44.5283,44.846,44.4829,44.7916,1207333.0
2022-01-24 14:00:00,49.34,49.6,49.09,49.2,1556668.0,44.7916,45.0276,44.5646,44.6645,1556668.0
2022-01-24 14:30:00,49.21,49.6,49.12,49.58,1960299.0,44.6735,45.0276,44.5918,45.0094,1960299.0
2022-01-24 15:00:00,49.58,49.76,49.46,49.57,1399527.0,45.0094,45.1728,44.9005,45.0003,1399527.0
2022-01-24 15:30:00,49.55,50.13,49.47,50.08,4350732.0,44.9822,45.5087,44.9096,45.4633,4350732.0
2022-01-25 09:30:00,49.26,49.67,48.96,49.01,2210890.0,44.7189,45.0911,44.4466,44.492,2210890.0
2022-01-25 10:00:00,49.01,49.31,48.81,49.23,1484341.0,44.492,44.7643,44.3104,44.6917,1484341.0
2022-01-25 10:30:00,49.24,49.42,49.04,49.06,1255762.0,44.7008,44.8642,44.5192,44.5374,1255762.0
2022-01-25 11:00:00,49.06,49.32,48.86,49.24,1157168.0,44.5374,44.7734,44.3558,44.7008,1157168.0
2022-01-25 11:30:00,49.23,49.26,48.94,48.95,729352.0,44.6917,44.7189,44.4284,44.4375,729352.0
2022-01-25 12:00:00,48.94,49.59,48.93,49.5,1473693.0,44.4284,45.0185,44.4193,44.9368,1473693.0
2022-01-25 12:30:00,49.5,49.55,49.3,49.36,1313020.0,44.9368,44.9822,44.7552,44.8097,1313020.0
2022-01-25 13:00:00,49.36,49.62,49.24,49.6,1245293.0,44.8097,45.0457,44.7008,45.0276,1245293.0
2022-01-25 13:30:00,49.59,49.88,49.54,49.8,2485281.0,45.0185,45.2818,44.9731,45.2091,2485281.0
2022-01-25 14:00:00,49.79,49.86,49.57,49.84,1540975.0,45.2001,45.2636,45.0003,45.2455,1540975.0
2022-01-25 14:30:00,49.82,50.04,49.65,49.91,1448747.0,45.2273,45.427,45.073,45.309,1448747.0
2022-01-25 15:00:00,49.92,49.95,49.67,49.72,1524620.0,45.3181,45.3453,45.0911,45.1365,1524620.0
2022-01-25 15:30:00,49.72,49.84,49.57,49.67,3575241.0,45.1365,45.2455,45.0003,45.0911,3575241.0
2022-01-26 09:30:00,49.52,50.35,49.24,50.11,1607968.0,44.955,45.7084,44.7008,45.4906,1607968.0
2022-01-26 10:00:00,50.11,50.27,49.64,49.67,1031635.0,45.4906,45.6358,45.0639,45.0911,1031635.0
2022-01-26 10:30:00,49.67,49.67,48.94,48.96,3000471.0,45.0911,45.0911,44.4284,44.4466,3000471.0
2022-01-26 11:00:00,48.95,49.25,48.69,49.15,2461998.0,44.4375,44.7098,44.2015,44.6191,2461998.0
2022-01-26 11:30:00,49.15,49.24,49.01,49.15,1154265.0,44.6191,44.7008,44.492,44.6191,1154265.0
2022-01-26 12:00:00,49.16,49.28,49.07,49.21,816604.0,44.6281,44.7371,44.5464,44.6735,816604.0
2022-01-26 12:30:00,49.22,49.39,49.1,49.37,932148.0,44.6826,44.8369,44.5737,44.8188,932148.0
2022-01-26 13:00:00,49.37,49.48,49.23,49.3,1097501.0,44.8188,44.9186,44.6917,44.7552,1097501.0
2022-01-26 13:30:00,49.29,49.37,49.09,49.32,929524.0,44.7462,44.8188,44.5646,44.7734,929524.0
2022-01-26 14:00:00,49.31,49.67,48.91,49.07,1673615.0,44.7643,45.0911,44.4012,44.5464,1673615.0
2022-01-26 14:30:00,49.08,49.25,48.19,48.41,4403099.0,44.5555,44.7098,43.7476,43.9473,4403099.0
2022-01-26 15:00:00,48.4,48.43,47.87,48.08,2595744.0,43.9382,43.9654,43.4571,43.6477,2595744.0
2022-01-26 15:30:00,48.09,48.54,48.07,48.47,5143328.0,43.6568,44.0653,43.6386,44.0018,5143328.0
2022-01-27 09:30:00,45.47,49.08,45.47,47.96,9953210.0,41.2783,44.5555,41.2783,43.5388,9953210.0
2022-01-27 10:00:00,47.98,49.3,47.68,48.87,4072453.0,43.5569,44.7552,43.2846,44.3649,4072453.0
2022-01-27 10:30:00,48.91,49.14,48.41,48.95,2585154.0,44.4012,44.61,43.9473,44.4375,2585154.0
2022-01-27 11:00:00,48.95,50.07,48.77,49.26,3430256.0,44.4375,45.4543,44.2741,44.7189,3430256.0
2022-01-27 11:30:00,49.24,49.74,49.07,49.68,1453236.0,44.7008,45.1547,44.5464,45.1002,1453236.0
2022-01-27 12:00:00,49.68,49.77,49.19,49.51,1595186.0,45.1002,45.1819,44.6554,44.9459,1595186.0
2022-01-27 12:30:00,49.5,49.5,48.92,49.09,1799738.0,44.9368,44.9368,44.4103,44.5646,1799738.0
2022-01-27 13:00:00,49.09,49.15,48.59,48.59,1725497.0,44.5646,44.6191,44.1107,44.1107,1725497.0
2022-01-27 13:30:00,48.58,48.97,48.46,48.79,2176962.0,44.1016,44.4557,43.9927,44.2923,2176962.0
2022-01-27 14:00:00,48.78,49.09,48.55,48.67,1354714.0,44.2832,44.5646,44.0744,44.1833,1354714.0
2022-01-27 14:30:00,48.67,48.74,48.25,48.32,1868231.0,44.1833,44.2469,43.802,43.8656,1868231.0
2022-01-27 15:00:00,48.33,48.52,47.87,48.17,2353051.0,43.8747,44.0471,43.4571,43.7294,2353051.0
2022-01-27 15:30:00,48.17,48.26,47.88,48.01,5355127.0,43.7294,43.8111,43.4661,43.5842,5355127.0
2022-01-28 09:30:00,47.88,48.53,47.73,48.4,2805531.0,43.4661,44.0562,43.33,43.9382,2805531.0
2022-01-28 10:00:00,48.4,48.47,47.97,48.14,1394758.0,43.9382,44.0018,43.5478,43.7022,1394758.0
2022-01-28 10:30:00,48.14,48.53,48.1,48.5,1838689.0,43.7022,44.0562,43.6659,44.029,1838689.0
2022-01-28 11:00:00,48.5,48.86,48.37,48.79,1376552.0,44.029,44.3558,43.911,44.2923,1376552.0
2022-01-28 11:30:00,48.8,48.94,48.6,48.93,2010298.0,44.3013,44.4284,44.1198,44.4193,2010298.0
2022-01-28 12:00:00,48.94,49.23,48.92,49.09,1776399.0,44.4284,44.6917,44.4103,44.5646,1776399.0
2022-01-28 12:30:00,49.1,49.16,48.87,49.03,911349.0,44.5737,44.6281,44.3649,44.5101,911349.0
2022-01-28 13:00:00,49.03,49.19,48.97,49.06,1190802.0,44.5101,44.6554,44.4557,44.5374,1190802.0
2022-01-28 13:30:00,49.07,49.16,48.96,48.97,1240535.0,44.5464,44.6281,44.4466,44.4557,1240535.0
2022-01-28 14:00:00,48.97,49.06,48.8,48.89,924137.0,44.4557,44.5374,44.3013,44.383,924137.0
2022-01-28 14:30:00,48.88,49.22,48.8,49.22,1529999.0,44.374,44.6826,44.3013,44.6826,1529999.0
2022-01-28 15:00:00,49.22,49.43,49.21,49.29,2384314.0,44.6826,44.8733,44.6735,44.7462,2384314.0
2022-01-28 15:30:00,49.29,49.89,49.15,49.7,5856406.0,44.7462,45.2908,44.6191,45.1184,5856406.0
2022-01-31 09:30:00,49.23,49.66,49.03,49.48,1726319.0,44.6917,45.0821,44.5101,44.9186,1726319.0
2022-01-31 10:00:00,49.5,49.66,49.3,49.53,874842.0,44.9368,45.0821,44.7552,44.964,874842.0
2022-01-31 10:30:00,49.54,49.66,49.33,49.54,1140138.0,44.9731,45.0821,44.7825,44.9731,1140138.0
2022-01-31 11:00:00,49.54,49.7,49.52,49.59,1161247.0,44.9731,45.1184,44.955,45.0185,1161247.0
2022-01-31 11:30:00,49.59,49.72,49.51,49.72,849274.0,45.0185,45.1365,44.9459,45.1365,849274.0
2022-01-31 12:00:00,49.72,49.89,49.68,49.78,945259.0,45.1365,45.2908,45.1002,45.191,945259.0
2022-01-31 12:30:00,49.78,49.89,49.75,49.87,714230.0,45.191,45.2908,45.1638,45.2727,714230.0
2022-01-31 13:00:00,49.87,50.1,49.84,49.98,1240895.0,45.2727,45.4815,45.2455,45.3726,1240895.0
2022-01-31 13:30:00,49.98,50.01,49.83,49.88,697382.0,45.3726,45.3998,45.2364,45.2818,697382.0
2022-01-31 14:00:00,49.89,49.96,49.82,49.83,753215.0,45.2908,45.3544,45.2273,45.2364,753215.0
2022-01-31 14:30:00,49.83,49.91,49.82,49.9,943273.0,45.2364,45.309,45.2273,45.2999,943273.0
2022-01-31 15:00:00,49.9,49.9,49.65,49.79,1145790.0,45.2999,45.2999,45.073,45.2001,1145790.0
2022-01-31 15:30:00,49.78,50.08,49.75,49.98,4762513.0,45.191,45.4633,45.1638,45.3726,4762513.0
2022-02-01 09:30:00,49.15,49.82,48.89,49.79,2255982.0,44.6191,45.2273,44.383,45.2001,2255982.0
2022-02-01 10:00:00,49.8,49.81,49.53,49.69,937621.0,45.2091,45.2182,44.964,45.1093,937621.0
2022-02-01 10:30:00,49.68,50.01,49.68,49.82,1100683.0,45.1002,45.3998,45.1002,45.2273,1100683.0
2022-02-01 11:00:00,49.81,49.92,49.64,49.8,1288097.0,45.2182,45.3181,45.0639,45.2091,1288097.0
2022-02-01 11:30:00,49.79,49.82,49.44,49.46,897608.0,45.2001,45.2273,44.8823,44.9005,897608.0
2022-02-01 12:00:00,49.47,49.62,49.45,49.46,655687.0,44.9096,45.0457,44.8914,44.9005,655687.0
2022-02-01 12:30:00,49.47,49.57,49.33,49.56,700622.0,44.9096,45.0003,44.7825,44.9913,700622.0
2022-02-01 13:00:00,49.55,49.64,49.49,49.63,744688.0,44.9822,45.0639,44.9277,45.0548,744688.0
2022-02-01 13:30:00,49.63,49.71,49.51,49.68,634075.0,45.0548,45.1274,44.9459,45.1002,634075.0
2022-02-01 14:00:00,49.68,49.82,49.63,49.79,601437.0,45.1002,45.2273,45.0548,45.2001,601437.0
2022-02-01 14:30:00,49.79,49.9,49.77,49.8,721244.0,45.2001,45.2999,45.1819,45.2091,721244.0
2022-02-01 15:00:00,49.8,49.94,49.78,49.9,798181.0,45.2091,45.3362,45.191,45.2999,798181.0
2022-02-01 15:30:00,49.9,50.0,49.85,49.93,2754272.0,45.2999,45.3907,45.2545,45.3272,2754272.0
2022-02-02 09:30:00,49.94,50.1,49.36,49.91,1785914.0,45.3362,45.4815,44.8097,45.309,1785914.0
2022-02-02 10:00:00,49.91,50.25,49.86,50.09,1457445.0,45.309,45.6177,45.2636,45.4724,1457445.0
2022-02-02 10:30:00,50.08,50.15,49.81,49.87,859297.0,45.4633,45.5269,45.2182,45.2727,859297.0
2022-02-02 11:00:00,49.86,49.95,49.65,49.71,916647.0,45.2636,45.3453,45.073,45.1274,916647.0
2022-02-02 11:30:00,49.7,49.85,49.61,49.7,1236958.0,45.1184,45.2545,45.0367,45.1184,1236958.0
2022-02-02 12:00:00,49.7,49.9,49.66,49.84,750100.0,45.1184,45.2999,45.0821,45.2455,750100.0
2022-02-02 12:30:00,49.84,49.94,49.73,49.94,768351.0,45.2455,45.3362,45.1456,45.3362,768351.0
2022-02-02 13:00:00,49.93,49.95,49.73,49.78,566506.0,45.3272,45.3453,45.1456,45.191,566506.0
2022-02-02 13:30:00,49.78,49.94,49.77,49.83,553639.0,45.191,45.3362,45.1819,45.2364,553639.0
2022-02-02 14:00:00,49.83,49.99,49.83,49.91,790280.0,45.2364,45.3816,45.2364,45.309,790280.0
2022-02-02 14:30:00,49.91,49.93,49.84,49.89,690138.0,45.309,45.3272,45.2455,45.2908,690138.0
2022-02-02 15:00:00,49.88,50.08,49.84,49.96,1070943.0,45.2818,45.4633,45.2455,45.3544,1070943.0
2022-02-02 15:30:00,49.95,50.09,49.92,49.99,2571683.0,45.3453,45.4724,45.3181,45.3816,2571683.0
2022-02-03 09:30:00,50.44,50.98,49.89,50.31,1754164.0,45.7901,46.2804,45.2908,45.6721,1754164.0
2022-02-03 10:00:00,50.31,50.39,49.94,50.21,1329194.0,45.6721,45.7448,45.3362,45.5814,1329194.0
2022-02-03 10:30:00,50.21,50.45,50.18,50.2,1223089.0,45.5814,45.7992,45.5541,45.5723,1223089.0
2022-02-03 11:00:00,50.21,50.5,50.19,50.45,1069732.0,45.5814,45.8446,45.5632,45.7992,1069732.0
2022-02-03 11:30:00,50.45,50.48,50.24,50.27,989529.0,45.7992,45.8265,45.6086,45.6358,989529.0
2022-02-03 12:00:00,50.27,50.37,50.21,50.29,832029.0,45.6358,45.7266,45.5814,45.654,832029.0
2022-02-03 12:30:00,50.28,50.35,50.13,50.21,703316.0,45.6449,45.7084,45.5087,45.5814,703316.0
2022-02-03 13:00:00,50.21,50.25,50.1,50.22,606026.0,45.5814,45.6177,45.4815,45.5904,606026.0
2022-02-03 13:30:00,50.22,50.24,50.05,50.12,625512.0,45.5904,45.6086,45.4361,45.4996,625512.0
2022-02-03 14:00:00,50.12,50.18,49.91,49.95,613383.0,45.4996,45.5541,45.309,45.3453,613383.0
2022-02-03 14:30:00,49.94,49.96,49.72,49.82,1052276.0,45.3362,45.3544,45.1365,45.2273,1052276.0
2022-02-03 15:00:00,49.82,50.02,49.7,49.86,1725035.0,45.2273,45.4089,45.1184,45.2636,1725035.0
2022-02-03 15:30:00,49.85,49.9,49.59,49.65,3645742.0,45.2545,45.2999,45.0185,45.073,3645742.0
2022-02-04 09:30:00,49.16,49.68,48.98,49.51,1437381.0,44.6281,45.1002,44.4647,44.9459,1437381.0
2022-02-04 10:00:00,49.51,49.58,49.04,49.04,1227442.0,44.9459,45.0094,44.5192,44.5192,1227442.0
2022-02-04 10:30:00,49.04,49.14,48.72,48.81,1053236.0,44.5192,44.61,44.2287,44.3104,1053236.0
2022-02-04 11:00:00,48.8,49.12,48.73,49.09,800994.0,44.3013,44.5918,44.2378,44.5646,800994.0
2022-02-04 11:30:00,49.08,49.23,49.06,49.06,784038.0,44.5555,44.6917,44.5374,44.5374,784038.0
2022-02-04 12:00:00,49.07,49.29,48.99,49.29,598439.0,44.5464,44.7462,44.4738,44.7462,598439.0
2022-02-04 12:30:00,49.29,49.3,49.17,49.21,870963.0,44.7462,44.7552,44.6372,44.6735,870963.0
2022-02-04 13:00:00,49.22,49.47,49.22,49.38,805344.0,44.6826,44.9096,44.6826,44.8279,805344.0
2022-02-04 13:30:00,49.38,49.55,49.35,49.52,723649.0,44.8279,44.9822,44.8006,44.955,723649.0
2022-02-04 14:00:00,49.52,49.53,49.36,49.45,832857.0,44.955,44.964,44.8097,44.8914,832857.0
2022-02-04 14:30:00,49.44,49.47,49.35,49.38,839474.0,44.8823,44.9096,44.8006,44.8279,839474.0
2022-02-04 15:00:00,49.39,49.67,49.38,49.5,1055058.0,44.8369,45.0911,44.8279,44.9368,1055058.0
2022-02-04 15:30:00,49.5,49.55,49.31,49.32,2913638.0,44.9368,44.9822,44.7643,44.7734,2913638.0
2022-02-07 09:30:00,49.43,49.48,48.79,49.13,1206226.0,44.8733,44.9186,44.2923,44.6009,1206226.0
2022-02-07 10:00:00,49.14,49.41,49.13,49.34,954440.0,44.61,44.8551,44.6009,44.7916,954440.0
2022-02-07 10:30:00,49.34,49.53,49.3,49.35,820110.0,44.7916,44.964,44.7552,44.8006,820110.0
2022-02-07 11:00:00,49.34,49.39,49.21,49.29,670175.0,44.7916,44.8369,44.6735,44.7462,670175.0
2022-02-07 11:30:00,49.3,49.32,49.06,49.11,781558.0,44.7552,44.7734,44.5374,44.5828,781558.0
2022-02-07 12:00:00,49.12,49.21,49.05,49.08,631363.0,44.5918,44.6735,44.5283,44.5555,631363.0
2022-02-07 12:30:00,49.08,49.17,49.04,49.08,564143.0,44.5555,44.6372,44.5192,44.5555,564143.0
2022-02-07 13:00:00,49.08,49.08,48.99,49.04,1273693.0,44.5555,44.5555,44.4738,44.5192,1273693.0
2022-02-07 13:30:00,49.03,49.12,49.0,49.09,863681.0,44.5101,44.5918,44.4829,44.5646,863681.0
2022-02-07 14:00:00,49.09,49.1,48.96,49.06,779897.0,44.5646,44.5737,44.4466,44.5374,779897.0
2022-02-07 14:30:00,49.07,49.13,49.04,49.08,1210780.0,44.5464,44.6009,44.5192,44.5555,1210780.0
2022-02-07 15:00:00,49.08,49.18,49.0,49.04,1033568.0,44.5555,44.6463,44.4829,44.5192,1033568.0
2022-02-07 15:30:00,49.04,49.06,48.71,48.86,2537774.0,44.5192,44.5374,44.2196,44.3558,2537774.0
2022-02-08 09:30:00,49.08,49.4,48.82,49.21,1704177.0,44.5555,44.846,44.3195,44.6735,1704177.0
2022-02-08 10:00:00,49.21,49.27,49.1,49.25,1051973.0,44.6735,44.728,44.5737,44.7098,1051973.0
2022-02-08 10:30:00,49.25,49.5,49.2,49.44,906077.0,44.7098,44.9368,44.6645,44.8823,906077.0
2022-02-08 11:00:00,49.44,49.54,49.32,49.34,888703.0,44.8823,44.9731,44.7734,44.7916,888703.0
2022-02-08 11:30:00,49.34,49.41,49.34,49.4,588623.0,44.7916,44.8551,44.7916,44.846,588623.0
2022-02-08 12:00:00,49.39,49.41,49.28,49.29,498952.0,44.8369,44.8551,44.7371,44.7462,498952.0
2022-02-08 12:30:00,49.29,49.4,49.27,49.38,548269.0,44.7462,44.846,44.728,44.8279,548269.0
2022-02-08 13:00:00,49.38,49.4,49.28,49.29,436868.0,44.8279,44.846,44.7371,44.7462,436868.0
2022-02-08 13:30:00,49.3,49.43,49.28,49.4,714374.0,44.7552,44.8733,44.7371,44.846,714374.0
2022-02-08 14:00:00,49.4,49.41,49.2,49.23,756532.0,44.846,44.8551,44.6645,44.6917,756532.0
2022-02-08 14:30:00,49.23,49.23,49.08,49.1,716484.0,44.6917,44.6917,44.5555,44.5737,716484.0
2022-02-08 15:00:00,49.1,49.33,49.03,49.26,822309.0,44.5737,44.7825,44.5101,44.7189,822309.0
2022-02-08 15:30:00,49.25,49.31,49.18,49.18,2249129.0,44.7098,44.7643,44.6463,44.6463,2249129.0
2022-02-09 09:30:00,49.5,49.75,49.37,49.49,1671913.0,44.9368,45.1638,44.8188,44.9277,1671913.0
2022-02-09 10:00:00,49.49,49.69,49.36,49.4,1045886.0,44.9277,45.1093,44.8097,44.846,1045886.0
2022-02-09 10:30:00,49.4,49.64,49.38,49.63,867157.0,44.846,45.0639,44.8279,45.0548,867157.0
2022-02-09 11:00:00,49.63,49.68,49.35,49.35,867543.0,45.0548,45.1002,44.8006,44.8006,867543.0
2022-02-09 11:30:00,49.35,49.42,49.26,49.38,592871.0,44.8006,44.8642,44.7189,44.8279,592871.0
2022-02-09 12:00:00,49.37,49.43,49.24,49.34,616906.0,44.8188,44.8733,44.7008,44.7916,616906.0
2022-02-09 12:30:00,49.34,49.44,49.31,49.42,540593.0,44.7916,44.8823,44.7643,44.8642,540593.0
2022-02-09 13:00:00,49.42,49.51,49.4,49.43,461303.0,44.8642,44.9459,44.846,44.8733,461303.0
2022-02-09 13:30:00,49.42,49.56,49.39,49.52,590247.0,44.8642,44.9913,44.8369,44.955,590247.0
2022-02-09 14:00:00,49.51,49.7,49.46,49.68,1020116.0,44.9459,45.1184,44.9005,45.1002,1020116.0
2022-02-09 14:30:00,49.68,49.72,49.6,49.61,638345.0,45.1002,45.1365,45.0276,45.0367,638345.0
2022-02-09 15:00:00,49.62,49.75,49.59,49.75,778972.0,45.0457,45.1638,45.0185,45.1638,778972.0
2022-02-09 15:30:00,49.75,49.79,49.59,49.77,2621656.0,45.1638,45.2001,45.0185,45.1819,2621656.0
2022-02-10 09:30:00,48.92,49.38,48.77,49.33,1774700.0,44.4103,44.8279,44.2741,44.7825,1774700.0
2022-02-10 10:00:00,49.33,49.61,49.3,49.38,956309.0,44.7825,45.0367,44.7552,44.8279,956309.0
2022-02-10 10:30:00,49.38,49.54,49.28,49.3,889717.0,44.8279,44.9731,44.7371,44.7552,889717.0
2022-02-10 11:00:00,49.3,49.47,49.1,49.12,886971.0,44.7552,44.9096,44.5737,44.5918,886971.0
2022-02-10 11:30:00,49.11,49.29,48.96,49.26,737242.0,44.5828,44.7462,44.4466,44.7189,737242.0
2022-02-10 12:00:00,49.26,49.5,49.24,49.5,629841.0,44.7189,44.9368,44.7008,44.9368,629841.0
2022-02-10 12:30:00,49.5,49.54,49.08,49.23,864013.0,44.9368,44.9731,44.5555,44.6917,864013.0
2022-02-10 13:00:00,49.22,49.25,48.93,48.94,608455.0,44.6826,44.7098,44.4193,44.4284,608455.0
2022-02-10 13:30:00,48.93,48.99,48.75,48.99,912488.0,44.4193,44.4738,44.2559,44.4738,912488.0
2022-02-10 14:00:00,48.99,49.02,48.82,48.95,659288.0,44.4738,44.5011,44.3195,44.4375,659288.0
2022-02-10 14:30:00,48.95,49.03,48.84,48.9,814373.0,44.4375,44.5101,44.3376,44.3921,814373.0
2022-02-10 15:00:00,48.91,49.06,48.87,48.99,829743.0,44.4012,44.5374,44.3649,44.4738,829743.0
2022-02-10 15:30:00,48.98,48.99,48.76,48.93,2970322.0,44.4647,44.4738,44.265,44.4193,2970322.0
2022-02-11 09:30:00,48.75,49.33,48.61,48.89,1207081.0,44.2559,44.7825,44.1288,44.383,1207081.0
2022-02-11 10:00:00,48.89,49.06,48.88,48.93,1163192.0,44.383,44.5374,44.374,44.4193,1163192.0
2022-02-11 10:30:00,48.93,49.04,48.8,49.0,1261283.0,44.4193,44.5192,44.3013,44.4829,1261283.0
2022-02-11 11:00:00,49.01,49.1,48.7,48.72,725429.0,44.492,44.5737,44.2106,44.2287,725429.0
2022-02-11 11:30:00,48.73,48.75,48.54,48.64,459154.0,44.2378,44.2559,44.0653,44.1561,459154.0
2022-02-11 12:00:00,48.64,48.73,48.57,48.65,485289.0,44.1561,44.2378,44.0925,44.1652,485289.0
2022-02-11 12:30:00,48.65,48.71,48.52,48.55,598363.0,44.1652,44.2196,44.0471,44.0744,598363.0
2022-02-11 13:00:00,48.54,48.58,48.46,48.48,622634.0,44.0653,44.1016,43.9927,44.0108,622634.0
2022-02-11 13:30:00,48.48,48.49,48.1,48.11,1181542.0,44.0108,44.0199,43.6659,43.6749,1181542.0
2022-02-11 14:00:00,48.1,48.28,47.99,48.08,1169424.0,43.6659,43.8293,43.566,43.6477,1169424.0
2022-02-11 14:30:00,48.08,48.25,47.91,48.05,930288.0,43.6477,43.802,43.4934,43.6205,930288.0
2022-02-11 15:00:00,48.05,48.19,47.91,47.95,1259548.0,43.6205,43.7476,43.4934,43.5297,1259548.0
2022-02-11 15:30:00,47.95,47.96,47.49,47.55,5628829.0,43.5297,43.5388,43.1121,43.1666,5628829.0
2022-02-14 09:30:00,48.1,48.39,47.51,47.75,1742850.0,43.6659,43.9291,43.1303,43.3481,1742850.0
2022-02-14 10:00:00,47.75,47.91,47.54,47.82,1280893.0,43.3481,43.4934,43.1575,43.4117,1280893.0
2022-02-14 10:30:00,47.82,47.85,47.61,47.69,1358837.0,43.4117,43.4389,43.221,43.2937,1358837.0
2022-02-14 11:00:00,47.69,47.79,47.64,47.76,846070.0,43.2937,43.3844,43.2483,43.3572,846070.0
2022-02-14 11:30:00,47.75,47.85,47.68,47.83,767480.0,43.3481,43.4389,43.2846,43.4208,767480.0
2022-02-14 12:00:00,47.82,47.93,47.66,47.93,763997.0,43.4117,43.5115,43.2664,43.5115,763997.0
2022-02-14 12:30:00,47.92,47.96,47.83,47.88,658475.0,43.5025,43.5388,43.4208,43.4661,658475.0
2022-02-14 13:00:00,47.88,47.92,47.7,47.71,584609.0,43.4661,43.5025,43.3027,43.3118,584609.0
2022-02-14 13:30:00,47.72,47.72,47.29,47.3,1133708.0,43.3209,43.3209,42.9305,42.9396,1133708.0
2022-02-14 14:00:00,47.3,47.42,47.07,47.29,1658654.0,42.9396,43.0485,42.7308,42.9305,1658654.0
2022-02-14 14:30:00,47.29,47.46,47.23,47.38,1097546.0,42.9305,43.0849,42.8761,43.0122,1097546.0
2022-02-14 15:00:00,47.38,47.5,47.19,47.48,1400220.0,43.0122,43.1212,42.8398,43.103,1400220.0
2022-02-14 15:30:00,47.47,47.55,47.29,47.4,4154430.0,43.0939,43.1666,42.9305,43.0304,4154430.0
2022-02-15 09:30:00,47.71,48.12,47.69,47.89,1548821.0,43.3118,43.684,43.2937,43.4752,1548821.0
2022-02-15 10:00:00,47.9,48.17,47.83,48.1,907542.0,43.4843,43.7294,43.4208,43.6659,907542.0
2022-02-15 10:30:00,48.1,48.32,48.05,48.3,1226383.0,43.6659,43.8656,43.6205,43.8474,1226383.0
2022-02-15 11:00:00,48.3,48.3,48.05,48.09,693297.0,43.8474,43.8474,43.6205,43.6568,693297.0
2022-02-15 11:30:00,48.1,48.2,48.06,48.15,568470.0,43.6659,43.7566,43.6295,43.7113,568470.0
2022-02-15 12:00:00,48.15,48.17,47.99,48.02,555742.0,43.7113,43.7294,43.566,43.5932,555742.0
2022-02-15 12:30:00,48.02,48.06,47.93,48.0,569571.0,43.5932,43.6295,43.5115,43.5751,569571.0
2022-02-15 13:00:00,48.0,48.18,47.98,48.18,568522.0,43.5751,43.7385,43.5569,43.7385,568522.0
2022-02-15 13:30:00,48.18,48.22,48.09,48.09,706821.0,43.7385,43.7748,43.6568,43.6568,706821.0
2022-02-15 14:00:00,48.09,48.12,47.98,48.01,1011917.0,43.6568,43.684,43.5569,43.5842,1011917.0
2022-02-15 14:30:00,48.01,48.03,47.92,47.96,899422.0,43.5842,43.6023,43.5025,43.5388,899422.0
2022-02-15 15:00:00,47.95,48.04,47.94,48.0,1358962.0,43.5297,43.6114,43.5206,43.5751,1358962.0
2022-02-15 15:30:00,48.0,48.06,47.81,48.05,3409546.0,43.5751,43.6295,43.4026,43.6205,3409546.0
2022-02-16 09:30:00,47.91,48.26,47.75,47.98,1283533.0,43.4934,43.8111,43.3481,43.5569,1283533.0
2022-02-16 10:00:00,47.97,48.03,47.83,47.89,725046.0,43.5478,43.6023,43.4208,43.4752,725046.0
2022-02-16 10:30:00,47.89,48.04,47.84,47.94,930673.0,43.4752,43.6114,43.4298,43.5206,930673.0
2022-02-16 11:00:00,47.94,48.05,47.9,47.9,638379.0,43.5206,43.6205,43.4843,43.4843,638379.0
2022-02-16 11:30:00,47.91,48.03,47.89,47.97,950414.0,43.4934,43.6023,43.4752,43.5478,950414.0
2022-02-16 12:00:00,47.97,48.08,47.85,47.86,595901.0,43.5478,43.6477,43.4389,43.448,595901.0
2022-02-16 12:30:00,47.86,47.86,47.7,47.8,633076.0,43.448,43.448,43.3027,43.3935,633076.0
2022-02-16 13:00:00,47.79,47.85,47.76,47.78,523277.0,43.3844,43.4389,43.3572,43.3754,523277.0
2022-02-16 13:30:00,47.79,47.8,47.67,47.73,529239.0,43.3844,43.3935,43.2755,43.33,529239.0
2022-02-16 14:00:00,47.73,48.05,47.65,48.04,950384.0,43.33,43.6205,43.2573,43.6114,950384.0
2022-02-16 14:30:00,48.04,48.16,48.03,48.15,683261.0,43.6114,43.7203,43.6023,43.7113,683261.0
2022-02-16 15:00:00,48.14,48.24,48.1,48.19,765491.0,43.7022,43.793,43.6659,43.7476,765491.0
2022-02-16 15:30:00,48.2,48.21,48.04,48.07,1707762.0,43.7566,43.7657,43.6114,43.6386,1707762.0
2022-02-17 09:30:00,47.64,47.66,46.75,46.76,1841072.0,43.2483,43.2664,42.4403,42.4494,1841072.0
2022-02-17 10:00:00,46.76,47.1,46.67,47.04,1358715.0,42.4494,42.758,42.3677,42.7036,1358715.0
2022-02-17 10:30:00,47.03,47.35,47.0,47.3,1240044.0,42.6945,42.985,42.6673,42.9396,1240044.0
2022-02-17 11:00:00,47.3,47.44,47.28,47.41,832281.0,42.9396,43.0667,42.9215,43.0395,832281.0
2022-02-17 11:30:00,47.4,47.51,47.36,47.37,601860.0,43.0304,43.1303,42.9941,43.0032,601860.0
2022-02-17 12:00:00,47.37,47.5,47.32,47.46,569904.0,43.0032,43.1212,42.9578,43.0849,569904.0
2022-02-17 12:30:00,47.45,47.46,47.3,47.3,677208.0,43.0758,43.0849,42.9396,42.9396,677208.0
2022-02-17 13:00:00,47.3,47.33,47.21,47.25,697861.0,42.9396,42.9668,42.8579,42.8942,697861.0
2022-02-17 13:30:00,47.25,47.28,47.11,47.15,919290.0,42.8942,42.9215,42.7671,42.8034,919290.0
2022-02-17 14:00:00,47.15,47.16,46.98,47.0,654094.0,42.8034,42.8125,42.6491,42.6673,654094.0
2022-02-17 14:30:00,47.0,47.04,46.97,47.01,795505.0,42.6673,42.7036,42.64,42.6763,795505.0
2022-02-17 15:00:00,47.01,47.02,46.82,46.86,984239.0,42.6763,42.6854,42.5039,42.5402,984239.0
2022-02-17 15:30:00,46.85,46.9,46.7,46.78,3045537.0,42.5311,42.5765,42.3949,42.4675,3045537.0
2022-02-18 09:30:00,46.8,47.13,46.59,47.05,2700769.0,42.4857,42.7853,42.2951,42.7127,2700769.0
2022-02-18 10:00:00,47.04,47.15,46.95,46.99,991383.0,42.7036,42.8034,42.6219,42.6582,991383.0
2022-02-18 10:30:00,47.0,47.0,46.69,46.71,860331.0,42.6673,42.6673,42.3858,42.404,860331.0
2022-02-18 11:00:00,46.7,46.86,46.58,46.76,996424.0,42.3949,42.5402,42.286,42.4494,996424.0
2022-02-18 11:30:00,46.76,46.8,46.47,46.5,1076549.0,42.4494,42.4857,42.1861,42.2134,1076549.0
2022-02-18 12:00:00,46.51,46.71,46.47,46.63,867849.0,42.2224,42.404,42.1861,42.3314,867849.0
2022-02-18 12:30:00,46.64,46.68,46.43,46.52,714580.0,42.3405,42.3768,42.1498,42.2315,714580.0
2022-02-18 13:00:00,46.51,46.63,46.48,46.53,523132.0,42.2224,42.3314,42.1952,42.2406,523132.0
2022-02-18 13:30:00,46.54,46.78,46.53,46.76,661164.0,42.2497,42.4675,42.2406,42.4494,661164.0
2022-02-18 14:00:00,46.76,46.83,46.69,46.82,898740.0,42.4494,42.5129,42.3858,42.5039,898740.0
2022-02-18 14:30:00,46.82,46.89,46.66,46.84,839666.0,42.5039,42.5674,42.3586,42.522,839666.0
2022-02-18 15:00:00,46.83,46.88,46.56,46.57,979685.0,42.5129,42.5583,42.2678,42.2769,979685.0
2022-02-18 15:30:00,46.58,46.75,46.47,46.64,3181933.0,42.286,42.4403,42.1861,42.3405,3181933.0
2022-02-22 09:30:00,47.0,47.22,46.61,47.14,2304711.0,42.6673,42.867,42.3132,42.7944,2304711.0
2022-02-22 10:00:00,47.14,47.39,47.04,47.38,1137662.0,42.7944,43.0213,42.7036,43.0122,1137662.0
2022-02-22 10:30:00,47.37,47.38,47.01,47.03,935785.0,43.0032,43.0122,42.6763,42.6945,935785.0
2022-02-22 11:00:00,47.03,47.27,47.03,47.15,913224.0,42.6945,42.9124,42.6945,42.8034,913224.0
2022-02-22 11:30:00,47.15,47.27,47.07,47.22,841017.0,42.8034,42.9124,42.7308,42.867,841017.0
2022-02-22 12:00:00,47.21,47.34,47.18,47.2,861676.0,42.8579,42.9759,42.8307,42.8488,861676.0
2022-02-22 12:30:00,47.19,47.21,46.89,46.91,697694.0,42.8398,42.8579,42.5674,42.5856,697694.0
2022-02-22 13:00:00,46.91,47.0,46.79,46.91,736089.0,42.5856,42.6673,42.4766,42.5856,736089.0
2022-02-22 13:30:00,46.9,46.91,46.8,46.87,706323.0,42.5765,42.5856,42.4857,42.5493,706323.0
2022-02-22 14:00:00,46.86,46.88,46.66,46.8,1335007.0,42.5402,42.5583,42.3586,42.4857,1335007.0
2022-02-22 14:30:00,46.8,47.3,46.73,47.23,1167873.0,42.4857,42.9396,42.4222,42.8761,1167873.0
2022-02-22 15:00:00,47.23,47.47,47.21,47.3,1635179.0,42.8761,43.0939,42.8579,42.9396,1635179.0
2022-02-22 15:30:00,47.29,47.3,46.83,46.95,2721072.0,42.9305,42.9396,42.5129,42.6219,2721072.0
2022-02-23 09:30:00,46.92,47.0,46.14,46.15,2034515.0,42.5946,42.6673,41.8865,41.8956,2034515.0
2022-02-23 10:00:00,46.15,46.15,45.39,45.41,1801946.0,41.8956,41.8956,41.2057,41.2238,1801946.0
2022-02-23 10:30:00,45.4,45.46,44.92,45.02,3721184.0,41.2148,41.2692,40.779,40.8698,3721184.0
2022-02-23 11:00:00,45.02,45.19,44.8,45.03,4127401.0,40.8698,41.0241,40.6701,40.8789,4127401.0
2022-02-23 11:30:00,45.03,45.25,44.9,45.25,2174795.0,40.8789,41.0786,40.7609,41.0786,2174795.0
2022-02-23 12:00:00,45.25,45.29,44.98,45.17,2287082.0,41.0786,41.1149,40.8335,41.006,2287082.0
2022-02-23 12:30:00,45.17,45.26,45.02,45.07,1635646.0,41.006,41.0877,40.8698,40.9152,1635646.0
2022-02-23 13:00:00,45.07,45.11,44.85,44.99,1583725.0,40.9152,40.9515,40.7155,40.8426,1583725.0
2022-02-23 13:30:00,44.98,45.23,44.91,45.19,1359684.0,40.8335,41.0604,40.7699,41.0241,1359684.0
2022-02-23 14:00:00,45.18,45.32,45.09,45.24,1389830.0,41.015,41.1421,40.9333,41.0695,1389830.0
2022-02-23 14:30:00,45.23,45.44,45.22,45.33,1434662.0,41.0604,41.2511,41.0514,41.1512,1434662.0
2022-02-23 15:00:00,45.33,45.33,45.11,45.3,1881660.0,41.1512,41.1512,40.9515,41.124,1881660.0
2022-02-23 15:30:00,45.3,45.31,45.09,45.18,4524722.0,41.124,41.1331,40.9333,41.015,4524722.0
2022-02-24 09:30:00,44.65,45.23,44.27,45.15,2872600.0,40.5339,41.0604,40.1889,40.9878,2872600.0
2022-02-24 10:00:00,45.15,45.18,44.76,44.9,1835877.0,40.9878,41.015,40.6338,40.7609,1835877.0
2022-02-24 10:30:00,44.89,45.2,44.84,45.07,1820909.0,40.7518,41.0332,40.7064,40.9152,1820909.0
2022-02-24 11:00:00,45.08,45.09,44.88,44.91,1102374.0,40.9243,40.9333,40.7427,40.7699,1102374.0
2022-02-24 11:30:00,44.92,45.19,44.86,45.17,1108783.0,40.779,41.0241,40.7245,41.006,1108783.0
2022-02-24 12:00:00,45.17,45.24,44.84,44.89,1006286.0,41.006,41.0695,40.7064,40.7518,1006286.0
2022-02-24 12:30:00,44.88,45.17,44.8,44.98,1032217.0,40.7427,41.006,40.6701,40.8335,1032217.0
2022-02-24 13:00:00,44.97,45.13,44.78,44.9,1194175.0,40.8244,40.9697,40.6519,40.7609,1194175.0
2022-02-24 13:30:00,44.9,45.42,44.88,45.23,1081435.0,40.7609,41.2329,40.7427,41.0604,1081435.0
2022-02-24 14:00:00,45.23,45.54,45.17,45.48,1141271.0,41.0604,41.3419,41.006,41.2874,1141271.0
2022-02-24 14:30:00,45.48,45.78,45.48,45.72,1176471.0,41.2874,41.5597,41.2874,41.5053,1176471.0
2022-02-24 15:00:00,45.72,45.89,45.62,45.63,1316799.0,41.5053,41.6596,41.4145,41.4236,1316799.0
2022-02-24 15:30:00,45.63,46.06,45.62,46.01,4045756.0,41.4236,41.8139,41.4145,41.7685,4045756.0
2022-02-25 09:30:00,46.18,46.48,45.99,46.26,2184615.0,41.9229,42.1952,41.7504,41.9955,2184615.0
2022-02-25 10:00:00,46.27,46.65,46.19,46.58,1612905.0,42.0046,42.3495,41.9319,42.286,1612905.0
2022-02-25 10:30:00,46.58,46.94,46.55,46.85,1262949.0,42.286,42.6128,42.2588,42.5311,1262949.0
2022-02-25 11:00:00,46.86,47.17,46.76,47.09,1264347.0,42.5402,42.8216,42.4494,42.749,1264347.0
2022-02-25 11:30:00,47.09,47.28,46.89,47.28,1209167.0,42.749,42.9215,42.5674,42.9215,1209167.0
2022-02-25 12:00:00,47.28,47.34,47.19,47.3,1024981.0,42.9215,42.9759,42.8398,42.9396,1024981.0
2022-02-25 12:30:00,47.3,47.43,47.21,47.23,887183.0,42.9396,43.0576,42.8579,42.8761,887183.0
2022-02-25 13:00:00,47.23,47.34,47.11,47.3,962428.0,42.8761,42.9759,42.7671,42.9396,962428.0
2022-02-25 13:30:00,47.3,47.46,47.21,47.28,1004019.0,42.9396,43.0849,42.8579,42.9215,1004019.0
2022-02-25 14:00:00,47.29,47.34,47.16,47.28,1066865.0,42.9305,42.9759,42.8125,42.9215,1066865.0
2022-02-25 14:30:00,47.28,47.29,46.97,47.06,1345227.0,42.9215,42.9305,42.64,42.7217,1345227.0
2022-02-25 15:00:00,47.06,47.19,46.97,47.06,1923596.0,42.7217,42.8398,42.64,42.7217,1923596.0
2022-02-25 15:30:00,47.06,47.15,46.97,47.06,5158563.0,42.7217,42.8034,42.64,42.7217,5158563.0
2022-02-28 09:30:00,46.41,47.0,46.28,46.72,1992403.0,42.1317,42.6673,42.0136,42.4131,1992403.0
2022-02-28 10:00:00,46.72,46.81,46.57,46.71,1206470.0,42.4131,42.4948,42.2769,42.404,1206470.0
2022-02-28 10:30:00,46.72,46.95,46.69,46.93,1124142.0,42.4131,42.6219,42.3858,42.6037,1124142.0
2022-02-28 11:00:00,46.93,47.13,46.89,47.04,1204857.0,42.6037,42.7853,42.5674,42.7036,1204857.0
2022-02-28 11:30:00,47.04,47.05,46.75,46.91,1194414.0,42.7036,42.7127,42.4403,42.5856,1194414.0
2022-02-28 12:00:00,46.91,47.02,46.54,46.59,2215743.0,42.5856,42.6854,42.2497,42.2951,2215743.0
2022-02-28 12:30:00,46.59,46.63,46.31,46.39,1213529.0,42.2951,42.3314,42.0409,42.1135,1213529.0
2022-02-28 13:00:00,46.4,46.55,46.31,46.38,1085536.0,42.1226,42.2588,42.0409,42.1044,1085536.0
2022-02-28 13:30:00,46.38,46.55,46.32,46.5,814288.0,42.1044,42.2588,42.05,42.2134,814288.0
2022-02-28 14:00:00,46.5,46.5,46.09,46.24,1035791.0,42.2134,42.2134,41.8412,41.9773,1035791.0
2022-02-28 14:30:00,46.24,46.4,46.14,46.36,887701.0,41.9773,42.1226,41.8865,42.0863,887701.0
2022-02-28 15:00:00,46.36,46.52,46.24,46.42,1015649.0,42.0863,42.2315,41.9773,42.1407,1015649.0
2022-02-28 15:30:00,46.42,46.81,46.18,46.76,4349935.0,42.1407,42.4948,41.9229,42.4494,4349935.0
2022-03-01 09:30:00,46.14,46.95,46.14,46.65,1981820.0,41.8865,42.6219,41.8865,42.3495,1981820.0
2022-03-01 10:00:00,46.66,46.84,46.44,46.52,1140879.0,42.3586,42.522,42.1589,42.2315,1140879.0
2022-03-01 10:30:00,46.52,46.53,46.29,46.39,1100110.0,42.2315,42.2406,42.0227,42.1135,1100110.0
2022-03-01 11:00:00,46.38,46.73,46.36,46.41,973142.0,42.1044,42.4222,42.0863,42.1317,973142.0
2022-03-01 11:30:00,46.42,46.42,45.84,45.91,1062529.0,42.1407,42.1407,41.6142,41.6777,1062529.0
2022-03-01 12:00:00,45.91,46.06,45.8,46.05,1619023.0,41.6777,41.8139,41.5779,41.8048,1619023.0
2022-03-01 12:30:00,46.04,46.44,46.02,46.41,670644.0,41.7958,42.1589,41.7776,42.1317,670644.0
2022-03-01 13:00:00,46.41,46.47,46.18,46.21,755869.0,42.1317,42.1861,41.9229,41.9501,755869.0
2022-03-01 13:30:00,46.2,46.52,46.2,46.49,777661.0,41.941,42.2315,41.941,42.2043,777661.0
2022-03-01 14:00:00,46.49,46.57,46.27,46.56,956871.0,42.2043,42.2769,42.0046,42.2678,956871.0
2022-03-01 14:30:00,46.56,46.65,46.43,46.48,1009087.0,42.2678,42.3495,42.1498,42.1952,1009087.0
2022-03-01 15:00:00,46.49,46.75,46.41,46.43,1109026.0,42.2043,42.4403,42.1317,42.1498,1109026.0
2022-03-01 15:30:00,46.42,46.49,46.18,46.39,2762135.0,42.1407,42.2043,41.9229,42.1135,2762135.0
2022-03-02 09:30:00,46.7,47.03,46.56,46.6,1794525.0,42.3949,42.6945,42.2678,42.3041,1794525.0
2022-03-02 10:00:00,46.61,46.66,46.25,46.51,1552612.0,42.3132,42.3586,41.9864,42.2224,1552612.0
2022-03-02 10:30:00,46.51,46.63,46.28,46.61,1510807.0,42.2224,42.3314,42.0136,42.3132,1510807.0
2022-03-02 11:00:00,46.61,47.1,46.57,46.87,1369118.0,42.3132,42.758,42.2769,42.5493,1369118.0
2022-03-02 11:30:00,46.86,47.0,46.72,46.84,891981.0,42.5402,42.6673,42.4131,42.522,891981.0
2022-03-02 12:00:00,46.84,46.87,46.63,46.76,976900.0,42.522,42.5493,42.3314,42.4494,976900.0
2022-03-02 12:30:00,46.76,46.79,46.62,46.7,937208.0,42.4494,42.4766,42.3223,42.3949,937208.0
2022-03-02 13:00:00,46.7,46.78,46.47,46.72,1821879.0,42.3949,42.4675,42.1861,42.4131,1821879.0
2022-03-02 13:30:00,46.72,46.83,46.7,46.76,737032.0,42.4131,42.5129,42.3949,42.4494,737032.0
2022-03-02 14:00:00,46.76,46.77,46.49,46.59,901181.0,42.4494,42.4585,42.2043,42.2951,901181.0
2022-03-02 14:30:00,46.59,46.74,46.55,46.61,794126.0,42.2951,42.4312,42.2588,42.3132,794126.0
2022-03-02 15:00:00,46.6,46.71,46.46,46.55,1202983.0,42.3041,42.404,42.177,42.2588,1202983.0
2022-03-02 15:30:00,46.55,46.69,46.3,46.32,5274595.0,42.2588,42.3858,42.0318,42.05,5274595.0
2022-03-03 09:30:00,46.91,47.64,46.74,47.41,2007245.0,42.5856,43.2483,42.4312,43.0395,2007245.0
2022-03-03 10:00:00,47.42,47.46,47.21,47.34,1060627.0,43.0485,43.0849,42.8579,42.9759,1060627.0
2022-03-03 10:30:00,47.34,47.34,46.96,46.98,1006762.0,42.9759,42.9759,42.631,42.6491,1006762.0
2022-03-03 11:00:00,46.98,47.12,46.7,47.01,1541347.0,42.6491,42.7762,42.3949,42.6763,1541347.0
2022-03-03 11:30:00,47.01,47.12,46.91,47.06,1039819.0,42.6763,42.7762,42.5856,42.7217,1039819.0
2022-03-03 12:00:00,47.06,47.31,47.05,47.14,906642.0,42.7217,42.9487,42.7127,42.7944,906642.0
2022-03-03 12:30:00,47.14,47.48,47.14,47.41,1241113.0,42.7944,43.103,42.7944,43.0395,1241113.0
2022-03-03 13:00:00,47.42,47.48,47.34,47.39,823614.0,43.0485,43.103,42.9759,43.0213,823614.0
2022-03-03 13:30:00,47.39,47.4,47.18,47.27,873963.0,43.0213,43.0304,42.8307,42.9124,873963.0
2022-03-03 14:00:00,47.26,47.42,47.18,47.29,798732.0,42.9033,43.0485,42.8307,42.9305,798732.0
2022-03-03 14:30:00,47.28,47.29,47.02,47.12,836898.0,42.9215,42.9305,42.6854,42.7762,836898.0
2022-03-03 15:00:00,47.12,47.12,46.94,47.09,1144337.0,42.7762,42.7762,42.6128,42.749,1144337.0
2022-03-03 15:30:00,47.09,47.13,46.89,47.12,2908710.0,42.749,42.7853,42.5674,42.7762,2908710.0
2022-03-04 09:30:00,46.9,46.94,46.4,46.93,1849761.0,42.5765,42.6128,42.1226,42.6037,1849761.0
2022-03-04 10:00:00,46.93,47.35,46.92,47.24,1280631.0,42.6037,42.985,42.5946,42.8851,1280631.0
2022-03-04 10:30:00,47.22,47.29,47.01,47.22,965549.0,42.867,42.9305,42.6763,42.867,965549.0
2022-03-04 11:00:00,47.23,47.3,47.02,47.06,890939.0,42.8761,42.9396,42.6854,42.7217,890939.0
2022-03-04 11:30:00,47.07,47.16,46.96,47.0,647555.0,42.7308,42.8125,42.631,42.6673,647555.0
2022-03-04 12:00:00,47.0,47.12,46.86,47.1,1052429.0,42.6673,42.7762,42.5402,42.758,1052429.0
2022-03-04 12:30:00,47.09,47.31,47.07,47.21,1048296.0,42.749,42.9487,42.7308,42.8579,1048296.0
2022-03-04 13:00:00,47.21,47.39,47.2,47.28,754568.0,42.8579,43.0213,42.8488,42.9215,754568.0
2022-03-04 13:30:00,47.28,47.39,47.19,47.19,796111.0,42.9215,43.0213,42.8398,42.8398,796111.0
2022-03-04 14:00:00,47.2,47.4,47.1,47.29,928562.0,42.8488,43.0304,42.758,42.9305,928562.0
2022-03-04 14:30:00,47.29,47.33,47.12,47.16,988203.0,42.9305,42.9668,42.7762,42.8125,988203.0
2022-03-04 15:00:00,47.16,47.26,47.09,47.23,1247345.0,42.8125,42.9033,42.749,42.8761,1247345.0
2022-03-04 15:30:00,47.22,47.25,46.94,47.2,3034777.0,42.867,42.8942,42.6128,42.8488,3034777.0
2022-03-07 09:30:00,47.0,47.2,46.75,46.92,2075594.0,42.6673,42.8488,42.4403,42.5946,2075594.0
2022-03-07 10:00:00,46.92,47.28,46.89,47.14,1554818.0,42.5946,42.9215,42.5674,42.7944,1554818.0
2022-03-07 10:30:00,47.14,47.41,47.11,47.21,1228316.0,42.7944,43.0395,42.7671,42.8579,1228316.0
2022-03-07 11:00:00,47.21,47.36,47.14,47.2,1000790.0,42.8579,42.9941,42.7944,42.8488,1000790.0
2022-03-07 11:30:00,47.2,47.25,46.1,46.25,3208601.0,42.8488,42.8942,41.8502,41.9864,3208601.0
2022-03-07 12:00:00,46.25,46.28,45.9,46.01,1776289.0,41.9864,42.0136,41.6687,41.7685,1776289.0
2022-03-07 12:30:00,46.01,46.62,45.97,46.6,1845683.0,41.7685,42.3223,41.7322,42.3041,1845683.0
2022-03-07 13:00:00,46.6,46.83,46.58,46.68,1475613.0,42.3041,42.5129,42.286,42.3768,1475613.0
2022-03-07 13:30:00,46.68,46.86,46.54,46.64,1206960.0,42.3768,42.5402,42.2497,42.3405,1206960.0
2022-03-07 14:00:00,46.63,46.86,46.62,46.78,1004477.0,42.3314,42.5402,42.3223,42.4675,1004477.0
2022-03-07 14:30:00,46.78,46.83,46.59,46.61,977405.0,42.4675,42.5129,42.2951,42.3132,977405.0
2022-03-07 15:00:00,46.61,46.63,46.42,46.58,1219715.0,42.3132,42.3314,42.1407,42.286,1219715.0
2022-03-07 15:30:00,46.57,46.58,46.24,46.3,3502170.0,42.2769,42.286,41.9773,42.0318,3502170.0
2022-03-08 09:30:00,46.37,46.94,46.34,46.58,1972077.0,42.0953,42.6128,42.0681,42.286,1972077.0
2022-03-08 10:00:00,46.57,46.85,46.29,46.53,1227040.0,42.2769,42.5311,42.0227,42.2406,1227040.0
2022-03-08 10:30:00,46.52,46.83,46.47,46.68,1395775.0,42.2315,42.5129,42.1861,42.3768,1395775.0
2022-03-08 11:00:00,46.68,46.71,46.15,46.27,1231668.0,42.3768,42.404,41.8956,42.0046,1231668.0
2022-03-08 11:30:00,46.27,46.49,46.09,46.45,968360.0,42.0046,42.2043,41.8412,42.168,968360.0
2022-03-08 12:00:00,46.45,47.08,46.39,47.05,1317013.0,42.168,42.7399,42.1135,42.7127,1317013.0
2022-03-08 12:30:00,47.04,47.3,46.98,47.1,995281.0,42.7036,42.9396,42.6491,42.758,995281.0
2022-03-08 13:00:00,47.11,47.27,46.95,46.97,1178369.0,42.7671,42.9124,42.6219,42.64,1178369.0
2022-03-08 13:30:00,46.97,46.97,46.4,46.46,1020637.0,42.64,42.64,42.1226,42.177,1020637.0
2022-03-08 14:00:00,46.45,46.62,46.28,46.61,1019621.0,42.168,42.3223,42.0136,42.3132,1019621.0
2022-03-08 14:30:00,46.6,46.79,46.5,46.65,723761.0,42.3041,42.4766,42.2134,42.3495,723761.0
2022-03-08 15:00:00,46.63,46.85,46.4,46.41,1094690.0,42.3314,42.5311,42.1226,42.1317,1094690.0
2022-03-08 15:30:00,46.41,46.43,46.08,46.08,2888059.0,42.1317,42.1498,41.8321,41.8321,2888059.0
2022-03-09 09:30:00,46.78,47.14,46.59,46.85,1098618.0,42.4675,42.7944,42.2951,42.5311,1098618.0
2022-03-09 10:00:00,46.85,46.98,46.6,46.75,848937.0,42.5311,42.6491,42.3041,42.4403,848937.0
2022-03-09 10:30:00,46.75,46.81,46.57,46.8,658172.0,42.4403,42.4948,42.2769,42.4857,658172.0
2022-03-09 11:00:00,46.8,46.84,46.43,46.48,723699.0,42.4857,42.522,42.1498,42.1952,723699.0
2022-03-09 11:30:00,46.48,46.73,46.48,46.63,736359.0,42.1952,42.4222,42.1952,42.3314,736359.0
2022-03-09 12:00:00,46.63,46.65,46.42,46.47,603437.0,42.3314,42.3495,42.1407,42.1861,603437.0
2022-03-09 12:30:00,46.48,46.56,46.35,46.42,659024.0,42.1952,42.2678,42.0772,42.1407,659024.0
2022-03-09 13:00:00,46.41,46.47,46.3,46.43,574901.0,42.1317,42.1861,42.0318,42.1498,574901.0
2022-03-09 13:30:00,46.43,46.45,46.1,46.15,1134414.0,42.1498,42.168,41.8502,41.8956,1134414.0
2022-03-09 14:00:00,46.15,46.29,46.12,46.19,795426.0,41.8956,42.0227,41.8684,41.9319,795426.0
2022-03-09 14:30:00,46.18,46.25,45.98,45.99,804610.0,41.9229,41.9864,41.7413,41.7504,804610.0
2022-03-09 15:00:00,46.0,46.16,46.0,46.08,1327226.0,41.7595,41.9047,41.7595,41.8321,1327226.0
2022-03-09 15:30:00,46.08,46.22,45.99,46.12,3401912.0,41.8321,41.9592,41.7504,41.8684,3401912.0
2022-03-10 09:30:00,45.59,45.72,45.14,45.59,1615600.0,41.3872,41.5053,40.9787,41.3872,1615600.0
2022-03-10 10:00:00,45.6,45.83,45.47,45.55,743753.0,41.3963,41.6051,41.2783,41.3509,743753.0
2022-03-10 10:30:00,45.55,45.59,45.25,45.29,773504.0,41.3509,41.3872,41.0786,41.1149,773504.0
2022-03-10 11:00:00,45.28,45.3,44.96,44.97,1183461.0,41.1058,41.124,40.8153,40.8244,1183461.0
2022-03-10 11:30:00,44.96,45.12,44.94,45.08,655320.0,40.8153,40.9606,40.7972,40.9243,655320.0
2022-03-10 12:00:00,45.07,45.22,45.01,45.21,652985.0,40.9152,41.0514,40.8607,41.0423,652985.0
2022-03-10 12:30:00,45.21,45.22,45.05,45.1,546416.0,41.0423,41.0514,40.897,40.9424,546416.0
2022-03-10 13:00:00,45.09,45.13,44.98,45.05,1155561.0,40.9333,40.9697,40.8335,40.897,1155561.0
2022-03-10 13:30:00,45.04,45.41,45.01,45.38,707384.0,40.888,41.2238,40.8607,41.1966,707384.0
2022-03-10 14:00:00,45.37,45.51,45.18,45.41,656728.0,41.1875,41.3146,41.015,41.2238,656728.0
2022-03-10 14:30:00,45.41,45.51,45.35,45.48,428149.0,41.2238,41.3146,41.1694,41.2874,428149.0
2022-03-10 15:00:00,45.48,45.49,45.29,45.38,549140.0,41.2874,41.2965,41.1149,41.1966,549140.0
2022-03-10 15:30:00,45.38,45.46,45.3,45.39,1812177.0,41.1966,41.2692,41.124,41.2057,1812177.0
2022-03-11 09:30:00,45.97,46.25,45.74,45.81,1269613.0,41.7322,41.9864,41.5234,41.587,1269613.0
2022-03-11 10:00:00,45.81,45.85,45.59,45.65,703761.0,41.587,41.6233,41.3872,41.4417,703761.0
2022-03-11 10:30:00,45.65,45.87,45.59,45.86,829147.0,41.4417,41.6414,41.3872,41.6324,829147.0
2022-03-11 11:00:00,45.87,45.89,45.61,45.7,564506.0,41.6414,41.6596,41.4054,41.4871,564506.0
2022-03-11 11:30:00,45.69,45.7,45.53,45.64,604368.0,41.478,41.4871,41.3328,41.4326,604368.0
2022-03-11 12:00:00,45.65,45.75,45.57,45.61,470558.0,41.4417,41.5325,41.3691,41.4054,470558.0
2022-03-11 12:30:00,45.61,45.73,45.61,45.66,381425.0,41.4054,41.5143,41.4054,41.4508,381425.0
2022-03-11 13:00:00,45.66,45.76,45.63,45.72,436462.0,41.4508,41.5416,41.4236,41.5053,436462.0
2022-03-11 13:30:00,45.72,45.75,45.53,45.55,512580.0,41.5053,41.5325,41.3328,41.3509,512580.0
2022-03-11 14:00:00,45.55,45.65,45.42,45.51,533175.0,41.3509,41.4417,41.2329,41.3146,533175.0
2022-03-11 14:30:00,45.52,45.52,45.18,45.26,753470.0,41.3237,41.3237,41.015,41.0877,753470.0
2022-03-11 15:00:00,45.25,45.28,45.1,45.11,983360.0,41.0786,41.1058,40.9424,40.9515,983360.0
2022-03-11 15:30:00,45.11,45.17,44.95,45.01,2991251.0,40.9515,41.006,40.8062,40.8607,2991251.0
2022-03-14 09:30:00,45.36,45.61,44.98,45.53,1383857.0,41.1785,41.4054,40.8335,41.3328,1383857.0
2022-03-14 10:00:00,45.53,45.76,45.36,45.56,1005851.0,41.3328,41.5416,41.1785,41.36,1005851.0
2022-03-14 10:30:00,45.57,45.67,45.37,45.5,763234.0,41.3691,41.4599,41.1875,41.3055,763234.0
2022-03-14 11:00:00,45.5,45.52,45.27,45.32,599573.0,41.3055,41.3237,41.0967,41.1421,599573.0
2022-03-14 11:30:00,45.32,45.38,45.0,45.04,737859.0,41.1421,41.1966,40.8516,40.888,737859.0
2022-03-14 12:00:00,45.04,45.15,45.0,45.13,479306.0,40.888,40.9878,40.8516,40.9697,479306.0
2022-03-14 12:30:00,45.13,45.17,44.95,44.97,463008.0,40.9697,41.006,40.8062,40.8244,463008.0
2022-03-14 13:00:00,44.98,45.1,44.95,45.01,499338.0,40.8335,40.9424,40.8062,40.8607,499338.0
2022-03-14 13:30:00,45.01,45.07,44.91,45.05,873242.0,40.8607,40.9152,40.7699,40.897,873242.0
2022-03-14 14:00:00,45.05,45.12,44.86,44.87,463883.0,40.897,40.9606,40.7245,40.7336,463883.0
2022-03-14 14:30:00,44.88,44.96,44.84,44.94,654077.0,40.7427,40.8153,40.7064,40.7972,654077.0
2022-03-14 15:00:00,44.95,45.04,44.89,45.0,965420.0,40.8062,40.888,40.7518,40.8516,965420.0
2022-03-14 15:30:00,45.0,45.05,44.89,44.97,2610701.0,40.8516,40.897,40.7518,40.8244,2610701.0
2022-03-15 09:30:00,45.54,45.74,45.24,45.59,995666.0,41.3419,41.5234,41.0695,41.3872,995666.0
2022-03-15 10:00:00,45.58,45.62,45.35,45.59,669235.0,41.3782,41.4145,41.1694,41.3872,669235.0
2022-03-15 10:30:00,45.59,45.64,45.4,45.53,688956.0,41.3872,41.4326,41.2148,41.3328,688956.0
2022-03-15 11:00:00,45.53,45.59,45.41,45.49,428741.0,41.3328,41.3872,41.2238,41.2965,428741.0
2022-03-15 11:30:00,45.5,45.75,45.43,45.47,650209.0,41.3055,41.5325,41.242,41.2783,650209.0
2022-03-15 12:00:00,45.47,45.59,45.38,45.55,451323.0,41.2783,41.3872,41.1966,41.3509,451323.0
2022-03-15 12:30:00,45.54,45.61,45.34,45.41,402673.0,41.3419,41.4054,41.1603,41.2238,402673.0
2022-03-15 13:00:00,45.41,45.47,45.2,45.21,938756.0,41.2238,41.2783,41.0332,41.0423,938756.0
2022-03-15 13:30:00,45.21,45.28,45.11,45.27,947932.0,41.0423,41.1058,40.9515,41.0967,947932.0
2022-03-15 14:00:00,45.26,45.31,45.11,45.19,684499.0,41.0877,41.1331,40.9515,41.0241,684499.0
2022-03-15 14:30:00,45.19,45.39,45.11,45.34,1457648.0,41.0241,41.2057,40.9515,41.1603,1457648.0
2022-03-15 15:00:00,45.33,45.45,45.22,45.38,3050623.0,41.1512,41.2602,41.0514,41.1966,3050623.0
2022-03-15 15:30:00,45.38,45.57,45.25,45.54,3811049.0,41.1966,41.3691,41.0786,41.3419,3811049.0
2022-03-16 09:30:00,45.62,45.87,45.19,45.28,1825616.0,41.4145,41.6414,41.0241,41.1058,1825616.0
2022-03-16 10:00:00,45.28,45.43,45.01,45.39,1470238.0,41.1058,41.242,40.8607,41.2057,1470238.0
2022-03-16 10:30:00,45.4,45.73,45.34,45.72,1047507.0,41.2148,41.5143,41.1603,41.5053,1047507.0
2022-03-16 11:00:00,45.72,45.73,45.53,45.62,641351.0,41.5053,41.5143,41.3328,41.4145,641351.0
2022-03-16 11:30:00,45.62,45.77,45.55,45.76,642910.0,41.4145,41.5507,41.3509,41.5416,642910.0
2022-03-16 12:00:00,45.77,45.85,45.64,45.68,556336.0,41.5507,41.6233,41.4326,41.469,556336.0
2022-03-16 12:30:00,45.68,45.74,45.52,45.66,621891.0,41.469,41.5234,41.3237,41.4508,621891.0
2022-03-16 13:00:00,45.66,45.79,45.6,45.69,566923.0,41.4508,41.5688,41.3963,41.478,566923.0
2022-03-16 13:30:00,45.69,45.83,45.63,45.77,630085.0,41.478,41.6051,41.4236,41.5507,630085.0
2022-03-16 14:00:00,45.76,45.77,45.2,45.23,858248.0,41.5416,41.5507,41.0332,41.0604,858248.0
2022-03-16 14:30:00,45.23,45.73,45.09,45.59,1073920.0,41.0604,41.5143,40.9333,41.3872,1073920.0
2022-03-16 15:00:00,45.6,45.91,45.52,45.83,957708.0,41.3963,41.6777,41.3237,41.6051,957708.0
2022-03-16 15:30:00,45.84,46.34,45.48,46.23,3291617.0,41.6142,42.0681,41.2874,41.9682,3291617.0
2022-03-17 09:30:00,46.22,46.23,45.49,45.85,1138942.0,41.9592,41.9682,41.2965,41.6233,1138942.0
2022-03-17 10:00:00,45.86,45.95,45.74,45.77,507012.0,41.6324,41.7141,41.5234,41.5507,507012.0
2022-03-17 10:30:00,45.77,45.78,45.44,45.62,1130385.0,41.5507,41.5597,41.2511,41.4145,1130385.0
2022-03-17 11:00:00,45.61,45.79,45.6,45.79,573039.0,41.4054,41.5688,41.3963,41.5688,573039.0
2022-03-17 11:30:00,45.79,46.0,45.74,45.86,518696.0,41.5688,41.7595,41.5234,41.6324,518696.0
2022-03-17 12:00:00,45.86,46.03,45.83,46.02,449900.0,41.6324,41.7867,41.6051,41.7776,449900.0
2022-03-17 12:30:00,46.01,46.1,45.95,46.07,555096.0,41.7685,41.8502,41.7141,41.823,555096.0
2022-03-17 13:00:00,46.08,46.18,45.92,46.16,723944.0,41.8321,41.9229,41.6868,41.9047,723944.0
2022-03-17 13:30:00,46.16,46.38,46.09,46.34,501026.0,41.9047,42.1044,41.8412,42.0681,501026.0
2022-03-17 14:00:00,46.35,46.35,46.13,46.2,587714.0,42.0772,42.0772,41.8775,41.941,587714.0
2022-03-17 14:30:00,46.19,46.34,46.16,46.21,725882.0,41.9319,42.0681,41.9047,41.9501,725882.0
2022-03-17 15:00:00,46.2,46.23,46.03,46.19,975974.0,41.941,41.9682,41.7867,41.9319,975974.0
2022-03-17 15:30:00,46.2,46.5,46.18,46.48,2667271.0,41.941,42.2134,41.9229,42.1952,2667271.0
2022-03-18 09:30:00,46.22,46.44,45.93,46.15,5457171.0,41.9592,42.1589,41.6959,41.8956,5457171.0
2022-03-18 10:00:00,46.15,46.3,45.99,46.17,723335.0,41.8956,42.0318,41.7504,41.9138,723335.0
2022-03-18 10:30:00,46.17,46.43,46.15,46.24,486744.0,41.9138,42.1498,41.8956,41.9773,486744.0
2022-03-18 11:00:00,46.25,46.37,46.13,46.22,553184.0,41.9864,42.0953,41.8775,41.9592,553184.0
2022-03-18 11:30:00,46.22,46.35,46.08,46.2,621550.0,41.9592,42.0772,41.8321,41.941,621550.0
2022-03-18 12:00:00,46.2,46.34,46.09,46.34,594367.0,41.941,42.0681,41.8412,42.0681,594367.0
2022-03-18 12:30:00,46.34,46.35,46.18,46.22,582404.0,42.0681,42.0772,41.9229,41.9592,582404.0
2022-03-18 13:00:00,46.23,46.27,46.15,46.24,530441.0,41.9682,42.0046,41.8956,41.9773,530441.0
2022-03-18 13:30:00,46.24,46.38,46.2,46.35,483144.0,41.9773,42.1044,41.941,42.0772,483144.0
2022-03-18 14:00:00,46.34,46.45,46.29,46.44,432492.0,42.0681,42.168,42.0227,42.1589,432492.0
2022-03-18 14:30:00,46.44,46.58,46.38,46.57,545811.0,42.1589,42.286,42.1044,42.2769,545811.0
2022-03-18 15:00:00,46.57,46.77,46.54,46.7,900791.0,42.2769,42.4585,42.2497,42.3949,900791.0
2022-03-18 15:30:00,46.7,46.97,46.68,46.91,3829221.0,42.3949,42.64,42.3768,42.5856,3829221.0
2022-03-21 09:30:00,46.89,47.08,46.55,46.67,962888.0,42.5674,42.7399,42.2588,42.3677,962888.0
2022-03-21 10:00:00,46.66,46.99,46.61,46.98,534015.0,42.3586,42.6582,42.3132,42.6491,534015.0
2022-03-21 10:30:00,47.0,47.04,46.84,46.93,658578.0,42.6673,42.7036,42.522,42.6037,658578.0
2022-03-21 11:00:00,46.93,47.01,46.86,46.91,568248.0,42.6037,42.6763,42.5402,42.5856,568248.0
2022-03-21 11:30:00,46.91,47.13,46.86,47.02,720955.0,42.5856,42.7853,42.5402,42.6854,720955.0
2022-03-21 12:00:00,47.02,47.11,46.92,46.93,485849.0,42.6854,42.7671,42.5946,42.6037,485849.0
2022-03-21 12:30:00,46.93,46.93,46.47,46.49,706652.0,42.6037,42.6037,42.1861,42.2043,706652.0
2022-03-21 13:00:00,46.5,46.55,46.27,46.39,505876.0,42.2134,42.2588,42.0046,42.1135,505876.0
2022-03-21 13:30:00,46.39,46.53,46.38,46.46,413319.0,42.1135,42.2406,42.1044,42.177,413319.0
2022-03-21 14:00:00,46.45,46.49,46.28,46.43,526499.0,42.168,42.2043,42.0136,42.1498,526499.0
2022-03-21 14:30:00,46.42,46.44,46.21,46.21,518721.0,42.1407,42.1589,41.9501,41.9501,518721.0
2022-03-21 15:00:00,46.22,46.46,46.19,46.46,727763.0,41.9592,42.177,41.9319,42.177,727763.0
2022-03-21 15:30:00,46.46,46.69,46.42,46.67,2682716.0,42.177,42.3858,42.1407,42.3677,2682716.0
2022-03-22 09:30:00,47.14,47.5,46.97,47.38,1316889.0,42.7944,43.1212,42.64,43.0122,1316889.0
2022-03-22 10:00:00,47.38,47.48,47.24,47.26,1166046.0,43.0122,43.103,42.8851,42.9033,1166046.0
2022-03-22 10:30:00,47.25,47.31,47.04,47.07,552714.0,42.8942,42.9487,42.7036,42.7308,552714.0
2022-03-22 11:00:00,47.07,47.31,47.06,47.18,418079.0,42.7308,42.9487,42.7217,42.8307,418079.0
2022-03-22 11:30:00,47.18,47.26,47.06,47.25,440577.0,42.8307,42.9033,42.7217,42.8942,440577.0
2022-03-22 12:00:00,47.25,47.3,47.16,47.2,514823.0,42.8942,42.9396,42.8125,42.8488,514823.0
2022-03-22 12:30:00,47.19,47.31,47.16,47.28,463904.0,42.8398,42.9487,42.8125,42.9215,463904.0
2022-03-22 13:00:00,47.29,47.34,47.24,47.27,302163.0,42.9305,42.9759,42.8851,42.9124,302163.0
2022-03-22 13:30:00,47.27,47.31,47.19,47.26,379488.0,42.9124,42.9487,42.8398,42.9033,379488.0
2022-03-22 14:00:00,47.26,47.29,47.21,47.27,536075.0,42.9033,42.9305,42.8579,42.9124,536075.0
2022-03-22 14:30:00,47.26,47.33,47.23,47.24,460352.0,42.9033,42.9668,42.8761,42.8851,460352.0
2022-03-22 15:00:00,47.23,47.34,47.22,47.3,844663.0,42.8761,42.9759,42.867,42.9396,844663.0
2022-03-22 15:30:00,47.3,47.37,47.15,47.24,2347782.0,42.9396,43.0032,42.8034,42.8851,2347782.0
2022-03-23 09:30:00,47.16,47.35,47.02,47.06,1127461.0,42.8125,42.985,42.6854,42.7217,1127461.0
2022-03-23 10:00:00,47.06,47.14,46.99,47.04,535362.0,42.7217,42.7944,42.6582,42.7036,535362.0
2022-03-23 10:30:00,47.04,47.16,46.93,47.06,598036.0,42.7036,42.8125,42.6037,42.7217,598036.0
2022-03-23 11:00:00,47.07,47.15,46.98,47.04,630189.0,42.7308,42.8034,42.6491,42.7036,630189.0
2022-03-23 11:30:00,47.04,47.11,47.0,47.09,459232.0,42.7036,42.7671,42.6673,42.749,459232.0
2022-03-23 12:00:00,47.09,47.13,46.88,46.88,534823.0,42.749,42.7853,42.5583,42.5583,534823.0
2022-03-23 12:30:00,46.88,46.94,46.82,46.87,444606.0,42.5583,42.6128,42.5039,42.5493,444606.0
2022-03-23 13:00:00,46.87,46.87,46.7,46.73,400816.0,42.5493,42.5493,42.3949,42.4222,400816.0
2022-03-23 13:30:00,46.73,46.77,46.65,46.69,457416.0,42.4222,42.4585,42.3495,42.3858,457416.0
2022-03-23 14:00:00,46.69,46.75,46.62,46.74,555892.0,42.3858,42.4403,42.3223,42.4312,555892.0
2022-03-23 14:30:00,46.75,46.76,46.54,46.57,584893.0,42.4403,42.4494,42.2497,42.2769,584893.0
2022-03-23 15:00:00,46.58,46.69,46.53,46.68,601477.0,42.286,42.3858,42.2406,42.3768,601477.0
2022-03-23 15:30:00,46.67,46.74,46.52,46.54,2413944.0,42.3677,42.4312,42.2315,42.2497,2413944.0
2022-03-24 09:30:00,46.87,47.02,46.49,46.77,906803.0,42.5493,42.6854,42.2043,42.4585,906803.0
2022-03-24 10:00:00,46.77,46.9,46.72,46.77,614678.0,42.4585,42.5765,42.4131,42.4585,614678.0
2022-03-24 10:30:00,46.77,46.83,46.67,46.69,567018.0,42.4585,42.5129,42.3677,42.3858,567018.0
2022-03-24 11:00:00,46.69,46.81,46.67,46.79,463029.0,42.3858,42.4948,42.3677,42.4766,463029.0
2022-03-24 11:30:00,46.8,46.81,46.67,46.69,359815.0,42.4857,42.4948,42.3677,42.3858,359815.0
2022-03-24 12:00:00,46.69,46.71,46.57,46.59,291767.0,42.3858,42.404,42.2769,42.2951,291767.0
2022-03-24 12:30:00,46.58,46.61,46.43,46.43,475136.0,42.286,42.3132,42.1498,42.1498,475136.0
2022-03-24 13:00:00,46.43,46.62,46.43,46.55,413436.0,42.1498,42.3223,42.1498,42.2588,413436.0
2022-03-24 13:30:00,46.55,46.61,46.5,46.51,347009.0,42.2588,42.3132,42.2134,42.2224,347009.0
2022-03-24 14:00:00,46.52,46.57,46.49,46.56,338600.0,42.2315,42.2769,42.2043,42.2678,338600.0
2022-03-24 14:30:00,46.56,46.71,46.53,46.68,364589.0,42.2678,42.404,42.2406,42.3768,364589.0
2022-03-24 15:00:00,46.69,46.84,46.64,46.79,446839.0,42.3858,42.522,42.3405,42.4766,446839.0
2022-03-24 15:30:00,46.78,46.84,46.72,46.82,1509875.0,42.4675,42.522,42.4131,42.5039,1509875.0
2022-03-25 09:30:00,47.05,47.19,46.85,47.16,711857.0,42.7127,42.8398,42.5311,42.8125,711857.0
2022-03-25 10:00:00,47.16,47.35,47.14,47.26,736337.0,42.8125,42.985,42.7944,42.9033,736337.0
2022-03-25 10:30:00,47.27,47.28,47.16,47.18,788300.0,42.9124,42.9215,42.8125,42.8307,788300.0
2022-03-25 11:00:00,47.18,47.21,46.93,46.98,901683.0,42.8307,42.8579,42.6037,42.6491,901683.0
2022-03-25 11:30:00,46.97,47.11,46.9,46.98,749924.0,42.64,42.7671,42.5765,42.6491,749924.0
2022-03-25 12:00:00,46.98,47.16,46.96,47.15,726041.0,42.6491,42.8125,42.631,42.8034,726041.0
2022-03-25 12:30:00,47.15,47.22,47.04,47.19,529156.0,42.8034,42.867,42.7036,42.8398,529156.0
2022-03-25 13:00:00,47.2,47.27,47.1,47.2,650090.0,42.8488,42.9124,42.758,42.8488,650090.0
2022-03-25 13:30:00,47.2,47.29,47.19,47.25,459032.0,42.8488,42.9305,42.8398,42.8942,459032.0
2022-03-25 14:00:00,47.25,47.37,47.22,47.29,517936.0,42.8942,43.0032,42.867,42.9305,517936.0
2022-03-25 14:30:00,47.3,47.32,47.17,47.18,757034.0,42.9396,42.9578,42.8216,42.8307,757034.0
2022-03-25 15:00:00,47.18,47.19,46.9,46.91,1011740.0,42.8307,42.8398,42.5765,42.5856,1011740.0
2022-03-25 15:30:00,46.91,47.14,46.88,47.14,2426089.0,42.5856,42.7944,42.5583,42.7944,2426089.0
2022-03-28 09:30:00,47.3,47.35,47.0,47.08,1281853.0,42.9396,42.985,42.6673,42.7399,1281853.0
2022-03-28 10:00:00,47.08,47.35,47.02,47.26,1135667.0,42.7399,42.985,42.6854,42.9033,1135667.0
2022-03-28 10:30:00,47.26,47.4,47.17,47.2,781704.0,42.9033,43.0304,42.8216,42.8488,781704.0
2022-03-28 11:00:00,47.2,47.27,47.05,47.15,806989.0,42.8488,42.9124,42.7127,42.8034,806989.0
2022-03-28 11:30:00,47.15,47.18,46.74,46.82,585057.0,42.8034,42.8307,42.4312,42.5039,585057.0
2022-03-28 12:00:00,46.82,46.93,46.73,46.91,590138.0,42.5039,42.6037,42.4222,42.5856,590138.0
2022-03-28 12:30:00,46.91,47.19,46.9,47.09,563922.0,42.5856,42.8398,42.5765,42.749,563922.0
2022-03-28 13:00:00,47.09,47.21,47.04,47.16,460650.0,42.749,42.8579,42.7036,42.8125,460650.0
2022-03-28 13:30:00,47.16,47.18,47.12,47.15,331398.0,42.8125,42.8307,42.7762,42.8034,331398.0
2022-03-28 14:00:00,47.15,47.22,47.09,47.2,382912.0,42.8034,42.867,42.749,42.8488,382912.0
2022-03-28 14:30:00,47.2,47.35,47.16,47.34,789220.0,42.8488,42.985,42.8125,42.9759,789220.0
2022-03-28 15:00:00,47.33,47.44,47.26,47.43,1086205.0,42.9668,43.0667,42.9033,43.0576,1086205.0
2022-03-28 15:30:00,47.43,47.55,47.37,47.54,2900550.0,43.0576,43.1666,43.0032,43.1575,2900550.0
2022-03-29 09:30:00,47.98,48.2,47.64,47.74,1496255.0,43.5569,43.7566,43.2483,43.339,1496255.0
2022-03-29 10:00:00,47.75,47.77,47.58,47.75,776697.0,43.3481,43.3663,43.1938,43.3481,776697.0
2022-03-29 10:30:00,47.74,47.78,47.62,47.72,528170.0,43.339,43.3754,43.2301,43.3209,528170.0
2022-03-29 11:00:00,47.73,47.77,47.62,47.69,329824.0,43.33,43.3663,43.2301,43.2937,329824.0
2022-03-29 11:30:00,47.69,47.78,47.64,47.66,358419.0,43.2937,43.3754,43.2483,43.2664,358419.0
2022-03-29 12:00:00,47.66,47.67,47.49,47.51,369579.0,43.2664,43.2755,43.1121,43.1303,369579.0
2022-03-29 12:30:00,47.51,47.53,47.43,47.49,364891.0,43.1303,43.1484,43.0576,43.1121,364891.0
2022-03-29 13:00:00,47.49,47.5,47.38,47.48,363410.0,43.1121,43.1212,43.0122,43.103,363410.0
2022-03-29 13:30:00,47.47,47.72,47.44,47.7,487436.0,43.0939,43.3209,43.0667,43.3027,487436.0
2022-03-29 14:00:00,47.71,47.76,47.67,47.71,958138.0,43.3118,43.3572,43.2755,43.3118,958138.0
2022-03-29 14:30:00,47.71,47.88,47.7,47.74,854684.0,43.3118,43.4661,43.3027,43.339,854684.0
2022-03-29 15:00:00,47.74,47.82,47.7,47.73,878299.0,43.339,43.4117,43.3027,43.33,878299.0
2022-03-29 15:30:00,47.73,47.89,47.7,47.79,2744055.0,43.33,43.4752,43.3027,43.3844,2744055.0
2022-03-30 09:30:00,47.55,47.78,47.41,47.77,1391682.0,43.1666,43.3754,43.0395,43.3663,1391682.0
2022-03-30 10:00:00,47.78,47.83,47.59,47.62,1386129.0,43.3754,43.4208,43.2029,43.2301,1386129.0
2022-03-30 10:30:00,47.62,47.77,47.6,47.74,901284.0,43.2301,43.3663,43.212,43.339,901284.0
2022-03-30 11:00:00,47.74,47.84,47.62,47.68,707452.0,43.339,43.4298,43.2301,43.2846,707452.0
2022-03-30 11:30:00,47.69,47.71,47.6,47.66,667899.0,43.2937,43.3118,43.212,43.2664,667899.0
2022-03-30 12:00:00,47.66,47.73,47.65,47.7,401782.0,43.2664,43.33,43.2573,43.3027,401782.0
2022-03-30 12:30:00,47.71,47.77,47.63,47.73,674509.0,43.3118,43.3663,43.2392,43.33,674509.0
2022-03-30 13:00:00,47.73,47.74,47.58,47.6,277014.0,43.33,43.339,43.1938,43.212,277014.0
2022-03-30 13:30:00,47.61,47.67,47.55,47.63,386728.0,43.221,43.2755,43.1666,43.2392,386728.0
2022-03-30 14:00:00,47.62,47.66,47.5,47.58,393831.0,43.2301,43.2664,43.1212,43.1938,393831.0
2022-03-30 14:30:00,47.58,47.63,47.53,47.6,467196.0,43.1938,43.2392,43.1484,43.212,467196.0
2022-03-30 15:00:00,47.61,47.69,47.57,47.61,631238.0,43.221,43.2937,43.1847,43.221,631238.0
2022-03-30 15:30:00,47.62,47.72,47.52,47.71,1936510.0,43.2301,43.3209,43.1393,43.3118,1936510.0
2022-03-31 09:30:00,47.89,47.92,47.41,47.6,1089733.0,43.4752,43.5025,43.0395,43.212,1089733.0
2022-03-31 10:00:00,47.59,47.62,47.16,47.19,779798.0,43.2029,43.2301,42.8125,42.8398,779798.0
2022-03-31 10:30:00,47.19,47.4,47.15,47.31,744077.0,42.8398,43.0304,42.8034,42.9487,744077.0
2022-03-31 11:00:00,47.3,47.33,47.11,47.12,466043.0,42.9396,42.9668,42.7671,42.7762,466043.0
2022-03-31 11:30:00,47.11,47.11,46.95,47.05,514304.0,42.7671,42.7671,42.6219,42.7127,514304.0
2022-03-31 12:00:00,47.05,47.19,47.02,47.13,319089.0,42.7127,42.8398,42.6854,42.7853,319089.0
2022-03-31 12:30:00,47.13,47.16,47.08,47.09,265007.0,42.7853,42.8125,42.7399,42.749,265007.0
2022-03-31 13:00:00,47.09,47.15,47.05,47.14,301926.0,42.749,42.8034,42.7127,42.7944,301926.0
2022-03-31 13:30:00,47.13,47.22,47.04,47.15,509385.0,42.7853,42.867,42.7036,42.8034,509385.0
2022-03-31 14:00:00,47.15,47.16,47.07,47.09,344570.0,42.8034,42.8125,42.7308,42.749,344570.0
2022-03-31 14:30:00,47.09,47.12,47.05,47.12,611791.0,42.749,42.7762,42.7127,42.7762,611791.0
2022-03-31 15:00:00,47.12,47.2,47.05,47.1,695630.0,42.7762,42.8488,42.7127,42.758,695630.0
2022-03-31 15:30:00,47.09,47.1,46.82,46.82,4874948.0,42.749,42.758,42.5039,42.5039,4874948.0
2022-04-01 09:30:00,47.24,47.39,47.03,47.25,1411018.0,42.8851,43.0213,42.6945,42.8942,1411018.0
2022-04-01 10:00:00,47.25,47.28,46.89,46.91,773860.0,42.8942,42.9215,42.5674,42.5856,773860.0
2022-04-01 10:30:00,46.92,47.13,46.84,47.11,775087.0,42.5946,42.7853,42.522,42.7671,775087.0
2022-04-01 11:00:00,47.1,47.36,47.06,47.3,636428.0,42.758,42.9941,42.7217,42.9396,636428.0
2022-04-01 11:30:00,47.3,47.41,47.24,47.38,598723.0,42.9396,43.0395,42.8851,43.0122,598723.0
2022-04-01 12:00:00,47.38,47.39,47.22,47.34,406382.0,43.0122,43.0213,42.867,42.9759,406382.0
2022-04-01 12:30:00,47.34,47.4,47.29,47.37,412330.0,42.9759,43.0304,42.9305,43.0032,412330.0
2022-04-01 13:00:00,47.36,47.47,47.36,47.46,385523.0,42.9941,43.0939,42.9941,43.0849,385523.0
2022-04-01 13:30:00,47.45,47.6,47.43,47.58,490293.0,43.0758,43.212,43.0576,43.1938,490293.0
2022-04-01 14:00:00,47.58,47.8,47.57,47.77,674607.0,43.1938,43.3935,43.1847,43.3663,674607.0
2022-04-01 14:30:00,47.77,47.79,47.7,47.72,597215.0,43.3663,43.3844,43.3027,43.3209,597215.0
2022-04-01 15:00:00,47.71,47.79,47.65,47.68,668294.0,43.3118,43.3844,43.2573,43.2846,668294.0
2022-04-01 15:30:00,47.68,47.74,47.48,47.71,2439871.0,43.2846,43.339,43.103,43.3118,2439871.0
2022-04-04 09:30:00,47.81,48.28,47.63,48.01,1679672.0,43.4026,43.8293,43.2392,43.5842,1679672.0
2022-04-04 10:00:00,48.02,48.06,47.7,47.97,743887.0,43.5932,43.6295,43.3027,43.5478,743887.0
2022-04-04 10:30:00,47.97,47.98,47.8,47.81,643061.0,43.5478,43.5569,43.3935,43.4026,643061.0
2022-04-04 11:00:00,47.81,47.9,47.73,47.89,600542.0,43.4026,43.4843,43.33,43.4752,600542.0
2022-04-04 11:30:00,47.88,47.9,47.73,47.87,500389.0,43.4661,43.4843,43.33,43.4571,500389.0
2022-04-04 12:00:00,47.87,47.91,47.81,47.87,517583.0,43.4571,43.4934,43.4026,43.4571,517583.0
2022-04-04 12:30:00,47.87,47.88,47.78,47.84,338437.0,43.4571,43.4661,43.3754,43.4298,338437.0
2022-04-04 13:00:00,47.84,47.98,47.79,47.95,423663.0,43.4298,43.5569,43.3844,43.5297,423663.0
2022-04-04 13:30:00,47.96,47.98,47.89,47.98,480109.0,43.5388,43.5569,43.4752,43.5569,480109.0
2022-04-04 14:00:00,47.98,48.19,47.97,48.18,675499.0,43.5569,43.7476,43.5478,43.7385,675499.0
2022-04-04 14:30:00,48.18,48.23,48.1,48.13,450429.0,43.7385,43.7839,43.6659,43.6931,450429.0
2022-04-04 15:00:00,48.12,48.23,48.04,48.18,798284.0,43.684,43.7839,43.6114,43.7385,798284.0
2022-04-04 15:30:00,48.18,48.18,47.98,48.1,2344119.0,43.7385,43.7385,43.5569,43.6659,2344119.0
2022-04-05 09:30:00,47.42,48.16,47.41,48.13,1278298.0,43.2914,43.9669,43.2822,43.9395,1278298.0
2022-04-05 10:00:00,48.13,48.29,47.75,47.91,993778.0,43.9395,44.0856,43.5926,43.7387,993778.0
2022-04-05 10:30:00,47.91,48.01,47.82,47.92,610711.0,43.7387,43.83,43.6565,43.7478,610711.0
2022-04-05 11:00:00,47.93,47.95,47.8,47.95,565517.0,43.757,43.7752,43.6383,43.7752,565517.0
2022-04-05 11:30:00,47.94,48.02,47.86,47.89,428788.0,43.7661,43.8391,43.693,43.7204,428788.0
2022-04-05 12:00:00,47.89,47.99,47.84,47.95,434992.0,43.7204,43.8117,43.6748,43.7752,434992.0
2022-04-05 12:30:00,47.95,47.98,47.89,47.97,441009.0,43.7752,43.8026,43.7204,43.7935,441009.0
2022-04-05 13:00:00,47.96,48.02,47.9,48.02,368285.0,43.7843,43.8391,43.7296,43.8391,368285.0
2022-04-05 13:30:00,48.02,48.02,47.8,47.86,382264.0,43.8391,43.8391,43.6383,43.693,382264.0
2022-04-05 14:00:00,47.87,47.98,47.78,47.91,904129.0,43.7022,43.8026,43.62,43.7387,904129.0
2022-04-05 14:30:00,47.91,47.97,47.85,47.89,1120402.0,43.7387,43.7935,43.6839,43.7204,1120402.0
2022-04-05 15:00:00,47.89,47.93,47.73,47.76,1095831.0,43.7204,43.757,43.5744,43.6018,1095831.0
2022-04-05 15:30:00,47.76,47.9,47.72,47.88,3133634.0,43.6018,43.7296,43.5652,43.7113,3133634.0
2022-04-06 09:30:00,47.9,48.21,47.43,48.07,2198528.0,43.7296,44.0126,43.3005,43.8848,2198528.0
2022-04-06 10:00:00,48.06,48.16,47.73,47.9,1927743.0,43.8756,43.9669,43.5744,43.7296,1927743.0
2022-04-06 10:30:00,47.91,47.91,47.75,47.82,838774.0,43.7387,43.7387,43.5926,43.6565,838774.0
2022-04-06 11:00:00,47.82,47.9,47.77,47.87,1039752.0,43.6565,43.7296,43.6109,43.7022,1039752.0
2022-04-06 11:30:00,47.87,48.16,47.87,48.09,678180.0,43.7022,43.9669,43.7022,43.903,678180.0
2022-04-06 12:00:00,48.1,48.18,48.04,48.07,480191.0,43.9121,43.9852,43.8574,43.8848,480191.0
2022-04-06 12:30:00,48.06,48.12,48.01,48.11,474803.0,43.8756,43.9304,43.83,43.9213,474803.0
2022-04-06 13:00:00,48.1,48.21,48.03,48.2,564425.0,43.9121,44.0126,43.8482,44.0034,564425.0
2022-04-06 13:30:00,48.2,48.25,48.01,48.02,949032.0,44.0034,44.0491,43.83,43.8391,949032.0
2022-04-06 14:00:00,48.03,48.22,47.84,47.92,1284102.0,43.8482,44.0217,43.6748,43.7478,1284102.0
2022-04-06 14:30:00,47.92,48.09,47.87,47.95,1800902.0,43.7478,43.903,43.7022,43.7752,1800902.0
2022-04-06 15:00:00,47.95,48.07,47.72,47.75,893336.0,43.7752,43.8848,43.5652,43.5926,893336.0
2022-04-06 15:30:00,47.74,47.88,47.71,47.76,2844965.0,43.5835,43.7113,43.5561,43.6018,2844965.0
2022-04-07 09:30:00,47.6,47.78,47.27,47.32,1312724.0,43.4557,43.62,43.1544,43.2001,1312724.0
2022-04-07 10:00:00,47.33,47.34,46.76,46.76,999594.0,43.2092,43.2183,42.6888,42.6888,999594.0
2022-04-07 10:30:00,46.75,46.87,46.61,46.72,2199324.0,42.6797,42.7892,42.5519,42.6523,2199324.0
2022-04-07 11:00:00,46.72,46.84,46.59,46.68,1674957.0,42.6523,42.7619,42.5336,42.6158,1674957.0
2022-04-07 11:30:00,46.68,46.76,46.58,46.74,823664.0,42.6158,42.6888,42.5245,42.6706,823664.0
2022-04-07 12:00:00,46.73,46.88,46.69,46.74,525891.0,42.6614,42.7984,42.6249,42.6706,525891.0
2022-04-07 12:30:00,46.75,46.79,46.67,46.77,558669.0,42.6797,42.7162,42.6067,42.6979,558669.0
2022-04-07 13:00:00,46.77,47.03,46.77,47.01,519071.0,42.6979,42.9353,42.6979,42.9171,519071.0
2022-04-07 13:30:00,47.01,47.11,46.96,47.09,447118.0,42.9171,43.0083,42.8714,42.9901,447118.0
2022-04-07 14:00:00,47.09,47.27,47.06,47.16,545212.0,42.9901,43.1544,42.9627,43.054,545212.0
2022-04-07 14:30:00,47.16,47.28,47.04,47.24,532759.0,43.054,43.1635,42.9444,43.127,532759.0
2022-04-07 15:00:00,47.24,47.46,47.21,47.23,726170.0,43.127,43.3279,43.0996,43.1179,726170.0
2022-04-07 15:30:00,47.23,47.34,47.12,47.14,2378304.0,43.1179,43.2183,43.0175,43.0357,2378304.0
2022-04-08 09:30:00,47.12,47.28,46.54,46.74,1749635.0,43.0175,43.1635,42.488,42.6706,1749635.0
2022-04-08 10:00:00,46.75,47.2,46.73,47.2,1318283.0,42.6797,43.0905,42.6614,43.0905,1318283.0
2022-04-08 10:30:00,47.2,47.49,47.19,47.49,600159.0,43.0905,43.3553,43.0814,43.3553,600159.0
2022-04-08 11:00:00,47.49,47.5,47.29,47.35,636514.0,43.3553,43.3644,43.1727,43.2274,636514.0
2022-04-08 11:30:00,47.35,47.44,47.26,47.42,612603.0,43.2274,43.3096,43.1453,43.2914,612603.0
2022-04-08 12:00:00,47.41,47.55,47.38,47.53,450712.0,43.2822,43.41,43.2548,43.3918,450712.0
2022-04-08 12:30:00,47.53,47.53,47.4,47.44,336565.0,43.3918,43.3918,43.2731,43.3096,336565.0
2022-04-08 13:00:00,47.45,47.58,47.4,47.55,625340.0,43.3187,43.4374,43.2731,43.41,625340.0
2022-04-08 13:30:00,47.55,47.57,47.38,47.49,726171.0,43.41,43.4283,43.2548,43.3553,726171.0
2022-04-08 14:00:00,47.48,47.53,47.33,47.36,924352.0,43.3461,43.3918,43.2092,43.2366,924352.0
2022-04-08 14:30:00,47.36,47.51,47.33,47.5,815881.0,43.2366,43.3735,43.2092,43.3644,815881.0
2022-04-08 15:00:00,47.5,47.57,47.48,47.56,1251595.0,43.3644,43.4283,43.3461,43.4192,1251595.0
2022-04-08 15:30:00,47.56,47.57,47.32,47.44,1926701.0,43.4192,43.4283,43.2001,43.3096,1926701.0
2022-04-11 09:30:00,47.72,47.88,47.55,47.86,1487369.0,43.5652,43.7113,43.41,43.693,1487369.0
2022-04-11 10:00:00,47.86,48.26,47.75,48.2,1382659.0,43.693,44.0582,43.5926,44.0034,1382659.0
2022-04-11 10:30:00,48.19,48.42,48.09,48.27,1207713.0,43.9943,44.2043,43.903,44.0673,1207713.0
2022-04-11 11:00:00,48.27,48.28,48.04,48.09,1415179.0,44.0673,44.0765,43.8574,43.903,1415179.0
2022-04-11 11:30:00,48.09,48.13,47.95,48.08,928026.0,43.903,43.9395,43.7752,43.8939,928026.0
2022-04-11 12:00:00,48.07,48.13,47.95,47.96,543986.0,43.8848,43.9395,43.7752,43.7843,543986.0
2022-04-11 12:30:00,47.97,48.0,47.85,47.92,531515.0,43.7935,43.8209,43.6839,43.7478,531515.0
2022-04-11 13:00:00,47.91,48.01,47.72,47.8,695428.0,43.7387,43.83,43.5652,43.6383,695428.0
2022-04-11 13:30:00,47.8,47.89,47.77,47.84,421251.0,43.6383,43.7204,43.6109,43.6748,421251.0
2022-04-11 14:00:00,47.85,47.87,47.63,47.75,692256.0,43.6839,43.7022,43.4831,43.5926,692256.0
2022-04-11 14:30:00,47.75,47.87,47.7,47.79,548343.0,43.5926,43.7022,43.547,43.6291,548343.0
2022-04-11 15:00:00,47.79,47.8,47.7,47.75,924428.0,43.6291,43.6383,43.547,43.5926,924428.0
2022-04-11 15:30:00,47.75,47.79,47.56,47.61,3478501.0,43.5926,43.6291,43.4192,43.4648,3478501.0
2022-04-12 09:30:00,47.92,48.18,47.68,47.79,1387178.0,43.7478,43.9852,43.5287,43.6291,1387178.0
2022-04-12 10:00:00,47.8,47.87,47.66,47.81,635105.0,43.6383,43.7022,43.5105,43.6474,635105.0
2022-04-12 10:30:00,47.81,47.82,47.58,47.68,484580.0,43.6474,43.6565,43.4374,43.5287,484580.0
2022-04-12 11:00:00,47.68,47.81,47.66,47.77,557831.0,43.5287,43.6474,43.5105,43.6109,557831.0
2022-04-12 11:30:00,47.78,47.81,47.66,47.72,422582.0,43.62,43.6474,43.5105,43.5652,422582.0
2022-04-12 12:00:00,47.72,47.74,47.47,47.5,421782.0,43.5652,43.5835,43.337,43.3644,421782.0
2022-04-12 12:30:00,47.49,47.58,47.43,47.54,482892.0,43.3553,43.4374,43.3005,43.4009,482892.0
2022-04-12 13:00:00,47.54,47.63,47.45,47.61,456946.0,43.4009,43.4831,43.3187,43.4648,456946.0
2022-04-12 13:30:00,47.61,47.63,47.42,47.45,514951.0,43.4648,43.4831,43.2914,43.3187,514951.0
2022-04-12 14:00:00,47.45,47.51,47.26,47.3,624225.0,43.3187,43.3735,43.1453,43.1818,624225.0
2022-04-12 14:30:00,47.31,47.42,47.26,47.4,752360.0,43.1909,43.2914,43.1453,43.2731,752360.0
2022-04-12 15:00:00,47.4,47.43,47.13,47.18,978808.0,43.2731,43.3005,43.0266,43.0722,978808.0
2022-04-12 15:30:00,47.18,47.28,47.12,47.25,2111199.0,43.0722,43.1635,43.0175,43.1362,2111199.0
2022-04-13 09:30:00,47.34,47.71,47.22,47.47,951795.0,43.2183,43.5561,43.1088,43.337,951795.0
2022-04-13 10:00:00,47.47,47.64,47.32,47.59,708258.0,43.337,43.4922,43.2001,43.4466,708258.0
2022-04-13 10:30:00,47.59,47.68,47.45,47.56,529541.0,43.4466,43.5287,43.3187,43.4192,529541.0
2022-04-13 11:00:00,47.55,47.7,47.52,47.69,489252.0,43.41,43.547,43.3826,43.5378,489252.0
2022-04-13 11:30:00,47.69,47.76,47.6,47.63,484699.0,43.5378,43.6018,43.4557,43.4831,484699.0
2022-04-13 12:00:00,47.62,47.74,47.59,47.72,396878.0,43.4739,43.5835,43.4466,43.5652,396878.0
2022-04-13 12:30:00,47.72,47.79,47.71,47.72,297432.0,43.5652,43.6291,43.5561,43.5652,297432.0
2022-04-13 13:00:00,47.72,47.87,47.71,47.82,310208.0,43.5652,43.7022,43.5561,43.6565,310208.0
2022-04-13 13:30:00,47.82,47.83,47.73,47.79,283654.0,43.6565,43.6657,43.5744,43.6291,283654.0
2022-04-13 14:00:00,47.78,47.85,47.75,47.82,331360.0,43.62,43.6839,43.5926,43.6565,331360.0
2022-04-13 14:30:00,47.82,47.92,47.79,47.88,406466.0,43.6565,43.7478,43.6291,43.7113,406466.0
2022-04-13 15:00:00,47.88,47.99,47.84,47.96,561677.0,43.7113,43.8117,43.6748,43.7843,561677.0
2022-04-13 15:30:00,47.96,48.04,47.87,47.9,2102556.0,43.7843,43.8574,43.7022,43.7296,2102556.0
2022-04-14 09:30:00,48.09,48.24,47.73,47.8,1804453.0,43.903,44.04,43.5744,43.6383,1804453.0
2022-04-14 10:00:00,47.79,47.97,47.75,47.83,601837.0,43.6291,43.7935,43.5926,43.6657,601837.0
2022-04-14 10:30:00,47.83,47.91,47.74,47.86,453624.0,43.6657,43.7387,43.5835,43.693,453624.0
2022-04-14 11:00:00,47.85,47.94,47.78,47.8,596687.0,43.6839,43.7661,43.62,43.6383,596687.0
2022-04-14 11:30:00,47.81,47.81,47.69,47.73,526237.0,43.6474,43.6474,43.5378,43.5744,526237.0
2022-04-14 12:00:00,47.72,47.76,47.62,47.65,424897.0,43.5652,43.6018,43.4739,43.5013,424897.0
2022-04-14 12:30:00,47.64,47.76,47.61,47.76,464392.0,43.4922,43.6018,43.4648,43.6018,464392.0
2022-04-14 13:00:00,47.76,47.77,47.66,47.68,550744.0,43.6018,43.6109,43.5105,43.5287,550744.0
2022-04-14 13:30:00,47.67,47.85,47.65,47.81,512187.0,43.5196,43.6839,43.5013,43.6474,512187.0
2022-04-14 14:00:00,47.82,47.89,47.73,47.78,570937.0,43.6565,43.7204,43.5744,43.62,570937.0
2022-04-14 14:30:00,47.79,47.8,47.66,47.68,452004.0,43.6291,43.6383,43.5105,43.5287,452004.0
2022-04-14 15:00:00,47.67,47.71,47.6,47.65,610935.0,43.5196,43.5561,43.4557,43.5013,610935.0
2022-04-14 15:30:00,47.65,47.68,47.49,47.56,2583661.0,43.5013,43.5287,43.3553,43.4192,2583661.0
2022-04-18 09:30:00,47.61,48.01,47.46,47.5,1158113.0,43.4648,43.83,43.3279,43.3644,1158113.0
2022-04-18 10:00:00,47.49,47.49,47.23,47.42,740526.0,43.3553,43.3553,43.1179,43.2914,740526.0
2022-04-18 10:30:00,47.43,47.54,47.41,47.44,696219.0,43.3005,43.4009,43.2822,43.3096,696219.0
2022-04-18 11:00:00,47.45,47.5,47.24,47.28,472040.0,43.3187,43.3644,43.127,43.1635,472040.0
2022-04-18 11:30:00,47.28,47.34,47.13,47.25,563759.0,43.1635,43.2183,43.0266,43.1362,563759.0
2022-04-18 12:00:00,47.24,47.24,47.0,47.01,495382.0,43.127,43.127,42.9079,42.9171,495382.0
2022-04-18 12:30:00,47.01,47.09,46.89,46.98,577200.0,42.9171,42.9901,42.8075,42.8897,577200.0
2022-04-18 13:00:00,46.99,46.99,46.74,46.88,473698.0,42.8988,42.8988,42.6706,42.7984,473698.0
2022-04-18 13:30:00,46.89,47.21,46.87,47.14,577214.0,42.8075,43.0996,42.7892,43.0357,577214.0
2022-04-18 14:00:00,47.14,47.17,46.96,46.98,705506.0,43.0357,43.0631,42.8714,42.8897,705506.0
2022-04-18 14:30:00,46.98,47.07,46.88,46.92,973910.0,42.8897,42.9718,42.7984,42.8349,973910.0
2022-04-18 15:00:00,46.92,46.97,46.71,46.71,840157.0,42.8349,42.8805,42.6432,42.6432,840157.0
2022-04-18 15:30:00,46.71,46.88,46.65,46.87,2398514.0,42.6432,42.7984,42.5884,42.7892,2398514.0
2022-04-19 09:30:00,46.75,47.37,46.74,47.36,2008073.0,42.6797,43.2457,42.6706,43.2366,2008073.0
2022-04-19 10:00:00,47.36,47.78,47.26,47.7,1107523.0,43.2366,43.62,43.1453,43.547,1107523.0
2022-04-19 10:30:00,47.7,47.79,47.61,47.68,1313315.0,43.547,43.6291,43.4648,43.5287,1313315.0
2022-04-19 11:00:00,47.67,47.91,47.64,47.86,944325.0,43.5196,43.7387,43.4922,43.693,944325.0
2022-04-19 11:30:00,47.86,47.87,47.74,47.75,571633.0,43.693,43.7022,43.5835,43.5926,571633.0
2022-04-19 12:00:00,47.75,47.85,47.71,47.78,432177.0,43.5926,43.6839,43.5561,43.62,432177.0
2022-04-19 12:30:00,47.79,47.88,47.78,47.81,406784.0,43.6291,43.7113,43.62,43.6474,406784.0
2022-04-19 13:00:00,47.8,47.97,47.8,47.84,1322163.0,43.6383,43.7935,43.6383,43.6748,1322163.0
2022-04-19 13:30:00,47.85,47.92,47.74,47.91,446020.0,43.6839,43.7478,43.5835,43.7387,446020.0
2022-04-19 14:00:00,47.9,47.93,47.75,47.92,763646.0,43.7296,43.757,43.5926,43.7478,763646.0
2022-04-19 14:30:00,47.92,48.01,47.86,48.0,856146.0,43.7478,43.83,43.693,43.8209,856146.0
2022-04-19 15:00:00,48.0,48.2,47.97,48.18,1217449.0,43.8209,44.0034,43.7935,43.9852,1217449.0
2022-04-19 15:30:00,48.18,48.22,48.01,48.11,2982491.0,43.9852,44.0217,43.83,43.9213,2982491.0
2022-04-20 09:30:00,47.91,48.06,47.65,47.87,1796612.0,43.7387,43.8756,43.5013,43.7022,1796612.0
2022-04-20 10:00:00,47.86,47.89,47.39,47.58,1362056.0,43.693,43.7204,43.264,43.4374,1362056.0
2022-04-20 10:30:00,47.59,47.88,47.54,47.87,1725512.0,43.4466,43.7113,43.4009,43.7022,1725512.0
2022-04-20 11:00:00,47.87,47.88,47.72,47.74,671564.0,43.7022,43.7113,43.5652,43.5835,671564.0
2022-04-20 11:30:00,47.74,47.96,47.73,47.94,563332.0,43.5835,43.7843,43.5744,43.7661,563332.0
2022-04-20 12:00:00,47.95,47.95,47.74,47.77,681172.0,43.7752,43.7752,43.5835,43.6109,681172.0
2022-04-20 12:30:00,47.77,47.97,47.77,47.86,652625.0,43.6109,43.7935,43.6109,43.693,652625.0
2022-04-20 13:00:00,47.86,47.97,47.84,47.84,381216.0,43.693,43.7935,43.6748,43.6748,381216.0
2022-04-20 13:30:00,47.85,47.88,47.77,47.79,368245.0,43.6839,43.7113,43.6109,43.6291,368245.0
2022-04-20 14:00:00,47.79,47.8,47.64,47.68,589262.0,43.6291,43.6383,43.4922,43.5287,589262.0
2022-04-20 14:30:00,47.68,47.68,47.33,47.42,1102538.0,43.5287,43.5287,43.2092,43.2914,1102538.0
2022-04-20 15:00:00,47.41,47.52,47.38,47.48,1056835.0,43.2822,43.3826,43.2548,43.3461,1056835.0
2022-04-20 15:30:00,47.48,47.62,47.35,47.42,2619826.0,43.3461,43.4739,43.2274,43.2914,2619826.0
2022-04-21 09:30:00,47.54,48.19,47.53,48.1,1038355.0,43.4009,43.9943,43.3918,43.9121,1038355.0
2022-04-21 10:00:00,48.09,48.16,47.79,47.79,962370.0,43.903,43.9669,43.6291,43.6291,962370.0
2022-04-21 10:30:00,47.79,47.89,47.69,47.8,874744.0,43.6291,43.7204,43.5378,43.6383,874744.0
2022-04-21 11:00:00,47.8,47.82,47.54,47.63,898962.0,43.6383,43.6565,43.4009,43.4831,898962.0
2022-04-21 11:30:00,47.63,47.69,47.42,47.45,778715.0,43.4831,43.5378,43.2914,43.3187,778715.0
2022-04-21 12:00:00,47.45,47.48,47.3,47.43,776474.0,43.3187,43.3461,43.1818,43.3005,776474.0
2022-04-21 12:30:00,47.44,47.5,47.32,47.35,929160.0,43.3096,43.3644,43.2001,43.2274,929160.0
2022-04-21 13:00:00,47.35,47.37,47.19,47.3,629313.0,43.2274,43.2457,43.0814,43.1818,629313.0
2022-04-21 13:30:00,47.3,47.4,47.19,47.2,493154.0,43.1818,43.2731,43.0814,43.0905,493154.0
2022-04-21 14:00:00,47.2,47.25,47.08,47.09,861266.0,43.0905,43.1362,42.981,42.9901,861266.0
2022-04-21 14:30:00,47.09,47.22,47.01,47.09,1231946.0,42.9901,43.1088,42.9171,42.9901,1231946.0
2022-04-21 15:00:00,47.08,47.11,46.95,47.09,1306018.0,42.981,43.0083,42.8623,42.9901,1306018.0
2022-04-21 15:30:00,47.09,47.09,46.83,46.94,2851828.0,42.9901,42.9901,42.7527,42.8531,2851828.0
2022-04-22 09:30:00,46.87,47.0,46.27,46.51,2103611.0,42.7892,42.9079,42.2415,42.4606,2103611.0
2022-04-22 10:00:00,46.52,46.82,46.39,46.39,1551663.0,42.4697,42.7436,42.351,42.351,1551663.0
2022-04-22 10:30:00,46.39,46.43,46.18,46.26,1318645.0,42.351,42.3875,42.1593,42.2324,1318645.0
2022-04-22 11:00:00,46.26,46.46,46.14,46.18,1205634.0,42.2324,42.4149,42.1228,42.1593,1205634.0
2022-04-22 11:30:00,46.17,46.19,45.96,46.06,1207909.0,42.1502,42.1684,41.9585,42.0498,1207909.0
2022-04-22 12:00:00,46.07,46.07,45.87,45.96,1270965.0,42.0589,42.0589,41.8763,41.9585,1270965.0
2022-04-22 12:30:00,45.95,46.13,45.86,45.87,810001.0,41.9493,42.1137,41.8672,41.8763,810001.0
2022-04-22 13:00:00,45.87,45.94,45.78,45.84,929548.0,41.8763,41.9402,41.7941,41.8489,929548.0
2022-04-22 13:30:00,45.83,45.9,45.77,45.78,1122354.0,41.8398,41.9037,41.785,41.7941,1122354.0
2022-04-22 14:00:00,45.78,45.86,45.73,45.78,1145653.0,41.7941,41.8672,41.7485,41.7941,1145653.0
2022-04-22 14:30:00,45.78,45.82,45.57,45.61,1353857.0,41.7941,41.8307,41.6024,41.6389,1353857.0
2022-04-22 15:00:00,45.61,45.81,45.58,45.74,1808115.0,41.6389,41.8215,41.6116,41.7576,1808115.0
2022-04-22 15:30:00,45.75,45.85,45.33,45.37,5421870.0,41.7668,41.858,41.3833,41.4198,5421870.0
2022-04-25 09:30:00,45.47,45.72,44.87,44.9,2807278.0,41.5111,41.7394,40.9634,40.9908,2807278.0
2022-04-25 10:00:00,44.89,45.49,44.86,45.25,1541852.0,40.9816,41.5294,40.9542,41.3103,1541852.0
2022-04-25 10:30:00,45.26,45.42,45.0,45.02,990878.0,41.3194,41.4655,41.0821,41.1003,990878.0
2022-04-25 11:00:00,45.01,45.22,44.99,45.08,1259166.0,41.0912,41.2829,41.0729,41.1551,1259166.0
2022-04-25 11:30:00,45.07,45.19,44.93,45.05,1539272.0,41.146,41.2555,41.0181,41.1277,1539272.0
2022-04-25 12:00:00,45.05,45.24,44.98,45.19,1395060.0,41.1277,41.3012,41.0638,41.2555,1395060.0
2022-04-25 12:30:00,45.19,45.39,45.15,45.22,706214.0,41.2555,41.4381,41.219,41.2829,706214.0
2022-04-25 13:00:00,45.22,45.3,45.14,45.25,811435.0,41.2829,41.3559,41.2099,41.3103,811435.0
2022-04-25 13:30:00,45.26,45.31,45.14,45.27,733225.0,41.3194,41.3651,41.2099,41.3285,733225.0
2022-04-25 14:00:00,45.28,45.7,45.2,45.7,1090259.0,41.3377,41.7211,41.2646,41.7211,1090259.0
2022-04-25 14:30:00,45.7,45.87,45.63,45.77,661803.0,41.7211,41.8763,41.6572,41.785,661803.0
2022-04-25 15:00:00,45.77,45.79,45.56,45.71,1839208.0,41.785,41.8033,41.5933,41.7302,1839208.0
2022-04-25 15:30:00,45.71,45.8,45.64,45.72,4196421.0,41.7302,41.8124,41.6663,41.7394,4196421.0
2022-04-26 09:30:00,45.29,45.71,45.27,45.68,1385714.0,41.3468,41.7302,41.3285,41.7028,1385714.0
2022-04-26 10:00:00,45.67,45.85,45.61,45.83,921090.0,41.6937,41.858,41.6389,41.8398,921090.0
2022-04-26 10:30:00,45.83,45.84,45.5,45.5,1025860.0,41.8398,41.8489,41.5385,41.5385,1025860.0
2022-04-26 11:00:00,45.51,45.51,45.17,45.37,1129389.0,41.5476,41.5476,41.2373,41.4198,1129389.0
2022-04-26 11:30:00,45.37,45.37,45.18,45.29,806786.0,41.4198,41.4198,41.2464,41.3468,806786.0
2022-04-26 12:00:00,45.3,45.53,45.24,45.52,721453.0,41.3559,41.5659,41.3012,41.5568,721453.0
2022-04-26 12:30:00,45.51,45.54,45.28,45.5,754055.0,41.5476,41.575,41.3377,41.5385,754055.0
2022-04-26 13:00:00,45.51,45.51,45.13,45.16,532500.0,41.5476,41.5476,41.2007,41.2281,532500.0
2022-04-26 13:30:00,45.15,45.21,45.09,45.16,984552.0,41.219,41.2738,41.1642,41.2281,984552.0
2022-04-26 14:00:00,45.16,45.35,45.12,45.28,849633.0,41.2281,41.4016,41.1916,41.3377,849633.0
2022-04-26 14:30:00,45.27,45.31,44.98,45.13,1820222.0,41.3285,41.3651,41.0638,41.2007,1820222.0
2022-04-26 15:00:00,45.13,45.21,44.92,44.98,1377155.0,41.2007,41.2738,41.009,41.0638,1377155.0
2022-04-26 15:30:00,44.98,45.01,44.49,44.55,6920317.0,41.0638,41.0912,40.6165,40.6712,6920317.0
2022-04-27 09:30:00,44.67,45.04,44.46,44.99,2292752.0,40.7808,41.1186,40.5891,41.0729,2292752.0
2022-04-27 10:00:00,45.0,45.08,44.22,44.23,1254606.0,41.0821,41.1551,40.37,40.3791,1254606.0
2022-04-27 10:30:00,44.22,44.64,44.08,44.29,1046416.0,40.37,40.7534,40.2422,40.4339,1046416.0
2022-04-27 11:00:00,44.3,44.59,44.28,44.52,1115970.0,40.443,40.7077,40.4247,40.6438,1115970.0
2022-04-27 11:30:00,44.53,44.85,44.52,44.69,1149179.0,40.653,40.9451,40.6438,40.799,1149179.0
2022-04-27 12:00:00,44.69,44.95,44.57,44.94,896749.0,40.799,41.0364,40.6895,41.0273,896749.0
2022-04-27 12:30:00,44.95,44.98,44.74,44.79,725924.0,41.0364,41.0638,40.8447,40.8903,725924.0
2022-04-27 13:00:00,44.79,44.87,44.57,44.79,921761.0,40.8903,40.9634,40.6895,40.8903,921761.0
2022-04-27 13:30:00,44.78,44.88,44.63,44.8,1016449.0,40.8812,40.9725,40.7443,40.8995,1016449.0
2022-04-27 14:00:00,44.8,44.84,44.66,44.73,894710.0,40.8995,40.936,40.7717,40.8356,894710.0
2022-04-27 14:30:00,44.73,44.9,44.6,44.66,1325477.0,40.8356,40.9908,40.7169,40.7717,1325477.0
2022-04-27 15:00:00,44.65,44.75,44.56,44.66,1822392.0,40.7625,40.8538,40.6804,40.7717,1822392.0
2022-04-27 15:30:00,44.66,44.7,44.36,44.45,3591597.0,40.7717,40.8082,40.4978,40.5799,3591597.0
2022-04-28 09:30:00,42.73,43.72,41.43,42.4,4126938.0,39.0097,39.9135,37.8229,38.7084,4126938.0
2022-04-28 10:00:00,42.39,42.44,41.36,41.39,4635205.0,38.6993,38.7449,37.759,37.7864,4635205.0
2022-04-28 10:30:00,41.4,41.52,40.76,41.1,3855413.0,37.7955,37.905,37.2112,37.5216,3855413.0
2022-04-28 11:00:00,41.08,41.42,40.78,41.12,2250723.0,37.5033,37.8137,37.2295,37.5399,2250723.0
2022-04-28 11:30:00,41.12,41.31,40.94,41.16,2201437.0,37.5399,37.7133,37.3755,37.5764,2201437.0
2022-04-28 12:00:00,41.16,41.57,40.9,41.49,2669192.0,37.5764,37.9507,37.339,37.8777,2669192.0
2022-04-28 12:30:00,41.47,41.83,41.45,41.7,1929712.0,37.8594,38.1881,37.8411,38.0694,1929712.0
2022-04-28 13:00:00,41.7,41.79,41.54,41.63,2234633.0,38.0694,38.1515,37.9233,38.0055,2234633.0
2022-04-28 13:30:00,41.63,42.17,41.46,42.0,2360642.0,38.0055,38.4984,37.8503,38.3432,2360642.0
2022-04-28 14:00:00,41.99,42.11,41.7,41.98,1787440.0,38.3341,38.4437,38.0694,38.325,1787440.0
2022-04-28 14:30:00,41.97,42.19,41.9,42.05,3156132.0,38.3159,38.5167,38.252,38.3889,3156132.0
2022-04-28 15:00:00,42.06,42.16,41.73,41.98,2157263.0,38.398,38.4893,38.0968,38.325,2157263.0
2022-04-28 15:30:00,41.98,42.02,41.59,41.71,6035049.0,38.325,38.3615,37.9689,38.0785,6035049.0
2022-04-29 09:30:00,41.21,41.82,40.9,41.01,4028543.0,37.622,38.1789,37.339,37.4394,4028543.0
2022-04-29 10:00:00,41.01,41.02,39.98,40.01,2977549.0,37.4394,37.4486,36.4991,36.5265,2977549.0
2022-04-29 10:30:00,40.01,40.31,39.97,40.08,4133148.0,36.5265,36.8004,36.49,36.5904,4133148.0
2022-04-29 11:00:00,40.07,40.35,40.0,40.34,2547360.0,36.5813,36.8369,36.5174,36.8278,2547360.0
2022-04-29 11:30:00,40.35,40.46,40.13,40.17,1734228.0,36.8369,36.9373,36.6361,36.6726,1734228.0
2022-04-29 12:00:00,40.17,40.23,39.97,40.02,1802399.0,36.6726,36.7274,36.49,36.5356,1802399.0
2022-04-29 12:30:00,40.02,40.07,39.83,39.83,1774068.0,36.5356,36.5813,36.3622,36.3622,1774068.0
2022-04-29 13:00:00,39.84,39.95,39.79,39.87,2020429.0,36.3713,36.4717,36.3257,36.3987,2020429.0
2022-04-29 13:30:00,39.88,39.95,39.61,39.73,1638173.0,36.4078,36.4717,36.1613,36.2709,1638173.0
2022-04-29 14:00:00,39.73,40.21,39.64,40.16,1403746.0,36.2709,36.7091,36.1887,36.6634,1403746.0
2022-04-29 14:30:00,40.15,40.24,39.98,40.08,1672194.0,36.6543,36.7365,36.4991,36.5904,1672194.0
2022-04-29 15:00:00,40.09,40.13,39.97,40.02,1656537.0,36.5995,36.6361,36.49,36.5356,1656537.0
2022-04-29 15:30:00,40.02,40.11,39.65,39.76,5095733.0,36.5356,36.6178,36.1979,36.2983,5095733.0
2022-05-02 09:30:00,40.07,40.32,39.59,40.09,2918198.0,36.5813,36.8095,36.1431,36.5995,2918198.0
2022-05-02 10:00:00,40.09,40.58,39.93,40.5,1856590.0,36.5995,37.0469,36.4535,36.9738,1856590.0
2022-05-02 10:30:00,40.5,40.66,40.02,40.04,2242206.0,36.9738,37.1199,36.5356,36.5539,2242206.0
2022-05-02 11:00:00,40.04,40.18,39.8,39.82,2167280.0,36.5539,36.6817,36.3348,36.3531,2167280.0
2022-05-02 11:30:00,39.83,40.06,39.73,40.04,2099731.0,36.3622,36.5722,36.2709,36.5539,2099731.0
2022-05-02 12:00:00,40.04,40.1,39.82,40.02,1227735.0,36.5539,36.6087,36.3531,36.5356,1227735.0
2022-05-02 12:30:00,40.02,40.11,39.87,39.93,1879478.0,36.5356,36.6178,36.3987,36.4535,1879478.0
2022-05-02 13:00:00,39.93,40.06,39.9,40.02,1990769.0,36.4535,36.5722,36.4261,36.5356,1990769.0
2022-05-02 13:30:00,40.02,40.06,39.93,40.01,1753109.0,36.5356,36.5722,36.4535,36.5265,1753109.0
2022-05-02 14:00:00,40.0,40.05,39.88,39.99,2064437.0,36.5174,36.563,36.4078,36.5083,2064437.0
2022-05-02 14:30:00,39.98,40.12,39.94,40.02,1702173.0,36.4991,36.6269,36.4626,36.5356,1702173.0
2022-05-02 15:00:00,40.01,40.41,39.99,40.38,2482356.0,36.5265,36.8917,36.5083,36.8643,2482356.0
2022-05-02 15:30:00,40.37,40.53,40.27,40.44,4954935.0,36.8552,37.0012,36.7639,36.9191,4954935.0
2022-05-03 09:30:00,40.77,40.78,39.98,40.12,2411484.0,37.2203,37.2295,36.4991,36.6269,2411484.0
2022-05-03 10:00:00,40.13,40.31,39.97,40.17,1583935.0,36.6361,36.8004,36.49,36.6726,1583935.0
2022-05-03 10:30:00,40.18,40.24,40.01,40.2,1598828.0,36.6817,36.7365,36.5265,36.7,1598828.0
2022-05-03 11:00:00,40.19,40.74,40.11,40.47,1412115.0,36.6908,37.193,36.6178,36.9465,1412115.0
2022-05-03 11:30:00,40.47,40.66,40.39,40.43,798833.0,36.9465,37.1199,36.8734,36.9099,798833.0
2022-05-03 12:00:00,40.43,40.5,40.18,40.27,1425956.0,36.9099,36.9738,36.6817,36.7639,1425956.0
2022-05-03 12:30:00,40.26,40.45,40.21,40.4,857069.0,36.7547,36.9282,36.7091,36.8826,857069.0
2022-05-03 13:00:00,40.4,40.67,40.39,40.51,1310864.0,36.8826,37.129,36.8734,36.983,1310864.0
2022-05-03 13:30:00,40.51,40.71,40.46,40.55,1153598.0,36.983,37.1656,36.9373,37.0195,1153598.0
2022-05-03 14:00:00,40.55,40.55,40.29,40.31,1295603.0,37.0195,37.0195,36.7821,36.8004,1295603.0
2022-05-03 14:30:00,40.31,40.55,40.21,40.53,1083856.0,36.8004,37.0195,36.7091,37.0012,1083856.0
2022-05-03 15:00:00,40.53,40.59,40.4,40.46,1364672.0,37.0012,37.056,36.8826,36.9373,1364672.0
2022-05-03 15:30:00,40.46,40.51,40.28,40.38,3049703.0,36.9373,36.983,36.773,36.8643,3049703.0
2022-05-04 09:30:00,40.49,40.77,40.19,40.65,1425571.0,36.9647,37.2203,36.6908,37.1108,1425571.0
2022-05-04 10:00:00,40.65,40.69,40.31,40.32,1155390.0,37.1108,37.1473,36.8004,36.8095,1155390.0
2022-05-04 10:30:00,40.32,40.5,40.3,40.46,867282.0,36.8095,36.9738,36.7913,36.9373,867282.0
2022-05-04 11:00:00,40.47,40.48,40.33,40.38,799746.0,36.9465,36.9556,36.8186,36.8643,799746.0
2022-05-04 11:30:00,40.38,40.45,40.25,40.39,1129941.0,36.8643,36.9282,36.7456,36.8734,1129941.0
2022-05-04 12:00:00,40.4,40.46,40.3,40.43,975734.0,36.8826,36.9373,36.7913,36.9099,975734.0
2022-05-04 12:30:00,40.44,40.6,40.38,40.59,1455763.0,36.9191,37.0651,36.8643,37.056,1455763.0
2022-05-04 13:00:00,40.59,40.72,40.53,40.68,993285.0,37.056,37.1747,37.0012,37.1382,993285.0
2022-05-04 13:30:00,40.68,40.95,40.6,40.88,1354310.0,37.1382,37.3847,37.0651,37.3208,1354310.0
2022-05-04 14:00:00,40.87,41.04,40.64,40.94,1192837.0,37.3116,37.4668,37.1017,37.3755,1192837.0
2022-05-04 14:30:00,40.94,41.42,40.49,41.33,2105313.0,37.3755,37.8137,36.9647,37.7316,2105313.0
2022-05-04 15:00:00,41.34,41.66,41.3,41.65,1457463.0,37.7407,38.0329,37.7042,38.0237,1457463.0
2022-05-04 15:30:00,41.65,41.69,41.51,41.62,3352967.0,38.0237,38.0602,37.8959,37.9963,3352967.0
2022-05-05 09:30:00,41.13,41.6,40.87,41.33,1992457.0,37.549,37.9781,37.3116,37.7316,1992457.0
2022-05-05 10:00:00,41.34,41.34,40.9,41.06,1365187.0,37.7407,37.7407,37.339,37.4851,1365187.0
2022-05-05 10:30:00,41.05,41.23,40.81,40.9,1415793.0,37.476,37.6403,37.2569,37.339,1415793.0
2022-05-05 11:00:00,40.89,40.97,40.67,40.71,1192551.0,37.3299,37.4029,37.129,37.1656,1192551.0
2022-05-05 11:30:00,40.71,40.82,40.3,40.38,1381096.0,37.1656,37.266,36.7913,36.8643,1381096.0
2022-05-05 12:00:00,40.37,40.57,40.24,40.54,1519929.0,36.8552,37.0378,36.7365,37.0104,1519929.0
2022-05-05 12:30:00,40.53,40.62,40.43,40.59,1436239.0,37.0012,37.0834,36.9099,37.056,1436239.0
2022-05-05 13:00:00,40.6,40.75,40.48,40.61,1096974.0,37.0651,37.2021,36.9556,37.0743,1096974.0
2022-05-05 13:30:00,40.6,40.68,40.4,40.48,1010398.0,37.0651,37.1382,36.8826,36.9556,1010398.0
2022-05-05 14:00:00,40.47,40.63,40.32,40.34,1266599.0,36.9465,37.0925,36.8095,36.8278,1266599.0
2022-05-05 14:30:00,40.33,40.5,40.31,40.39,1140827.0,36.8186,36.9738,36.8004,36.8734,1140827.0
2022-05-05 15:00:00,40.39,40.42,40.13,40.16,1806695.0,36.8734,36.9008,36.6361,36.6634,1806695.0
2022-05-05 15:30:00,40.16,40.46,40.04,40.43,5676932.0,36.6634,36.9373,36.5539,36.9099,5676932.0
2022-05-06 09:30:00,40.34,40.42,39.86,39.88,1975045.0,36.8278,36.9008,36.3896,36.4078,1975045.0
2022-05-06 10:00:00,39.89,40.3,39.73,40.05,1949260.0,36.417,36.7913,36.2709,36.563,1949260.0
2022-05-06 10:30:00,40.06,40.15,39.8,40.02,3247237.0,36.5722,36.6543,36.3348,36.5356,3247237.0
2022-05-06 11:00:00,40.01,40.15,39.88,39.98,2785869.0,36.5265,36.6543,36.4078,36.4991,2785869.0
2022-05-06 11:30:00,39.98,40.01,39.47,39.59,2054585.0,36.4991,36.5265,36.0335,36.1431,2054585.0
2022-05-06 12:00:00,39.59,39.88,39.59,39.71,1509872.0,36.1431,36.4078,36.1431,36.2526,1509872.0
2022-05-06 12:30:00,39.71,40.05,39.62,40.04,1713710.0,36.2526,36.563,36.1705,36.5539,1713710.0
2022-05-06 13:00:00,40.05,40.06,39.74,39.96,1335126.0,36.563,36.5722,36.28,36.4809,1335126.0
2022-05-06 13:30:00,39.97,40.04,39.78,39.86,1231763.0,36.49,36.5539,36.3165,36.3896,1231763.0
2022-05-06 14:00:00,39.87,39.98,39.75,39.91,1958791.0,36.3987,36.4991,36.2891,36.4352,1958791.0
2022-05-06 14:30:00,39.91,40.01,39.73,39.88,1422338.0,36.4352,36.5265,36.2709,36.4078,1422338.0
2022-05-06 15:00:00,39.87,39.92,39.65,39.86,2316954.0,36.3987,36.4443,36.1979,36.3896,2316954.0
2022-05-06 15:30:00,39.86,40.21,39.86,39.99,6312836.0,36.3896,36.7091,36.3896,36.5083,6312836.0
2022-05-09 09:30:00,40.0,40.38,39.68,40.31,3221064.0,36.5174,36.8643,36.2252,36.8004,3221064.0
2022-05-09 10:00:00,40.31,40.39,39.98,40.04,2582400.0,36.8004,36.8734,36.4991,36.5539,2582400.0
2022-05-09 10:30:00,40.03,40.11,39.88,39.89,2650701.0,36.5448,36.6178,36.4078,36.417,2650701.0
2022-05-09 11:00:00,39.89,40.08,39.85,39.95,2003223.0,36.417,36.5904,36.3804,36.4717,2003223.0
2022-05-09 11:30:00,39.95,40.1,39.86,40.04,1064465.0,36.4717,36.6087,36.3896,36.5539,1064465.0
2022-05-09 12:00:00,40.04,40.31,39.97,40.16,1460340.0,36.5539,36.8004,36.49,36.6634,1460340.0
2022-05-09 12:30:00,40.16,40.23,39.91,39.94,993472.0,36.6634,36.7274,36.4352,36.4626,993472.0
2022-05-09 13:00:00,39.93,40.03,39.86,39.93,1179988.0,36.4535,36.5448,36.3896,36.4535,1179988.0
2022-05-09 13:30:00,39.93,40.01,39.76,39.96,1698463.0,36.4535,36.5265,36.2983,36.4809,1698463.0
2022-05-09 14:00:00,39.95,40.05,39.9,39.99,1382398.0,36.4717,36.563,36.4261,36.5083,1382398.0
2022-05-09 14:30:00,40.0,40.02,39.83,40.01,1531122.0,36.5174,36.5356,36.3622,36.5265,1531122.0
2022-05-09 15:00:00,40.01,40.09,39.89,39.94,1908205.0,36.5265,36.5995,36.417,36.4626,1908205.0
2022-05-09 15:30:00,39.94,39.94,39.59,39.76,5507505.0,36.4626,36.4626,36.1431,36.2983,5507505.0
2022-05-10 09:30:00,40.3,40.5,39.97,40.13,2063991.0,36.7913,36.9738,36.49,36.6361,2063991.0
2022-05-10 10:00:00,40.13,40.51,39.95,40.33,1448897.0,36.6361,36.983,36.4717,36.8186,1448897.0
2022-05-10 10:30:00,40.33,40.42,39.98,40.05,1326293.0,36.8186,36.9008,36.4991,36.563,1326293.0
2022-05-10 11:00:00,40.05,40.25,39.94,40.24,2082513.0,36.563,36.7456,36.4626,36.7365,2082513.0
2022-05-10 11:30:00,40.24,40.36,40.09,40.34,1459837.0,36.7365,36.846,36.5995,36.8278,1459837.0
2022-05-10 12:00:00,40.33,40.48,40.19,40.26,1643413.0,36.8186,36.9556,36.6908,36.7547,1643413.0
2022-05-10 12:30:00,40.26,40.43,40.08,40.25,1576286.0,36.7547,36.9099,36.5904,36.7456,1576286.0
2022-05-10 13:00:00,40.23,40.5,40.2,40.48,1032582.0,36.7274,36.9738,36.7,36.9556,1032582.0
2022-05-10 13:30:00,40.48,41.04,40.48,41.03,1177944.0,36.9556,37.4668,36.9556,37.4577,1177944.0
2022-05-10 14:00:00,41.02,41.05,40.39,40.52,1822873.0,37.4486,37.476,36.8734,36.9921,1822873.0
2022-05-10 14:30:00,40.52,40.54,40.27,40.47,1325149.0,36.9921,37.0104,36.7639,36.9465,1325149.0
2022-05-10 15:00:00,40.47,40.61,40.17,40.21,1747148.0,36.9465,37.0743,36.6726,36.7091,1747148.0
2022-05-10 15:30:00,40.21,40.34,40.05,40.29,4804926.0,36.7091,36.8278,36.563,36.7821,4804926.0
2022-05-11 09:30:00,40.37,40.8,40.2,40.76,2478604.0,36.8552,37.2477,36.7,37.2112,2478604.0
2022-05-11 10:00:00,40.75,40.76,40.38,40.52,1638348.0,37.2021,37.2112,36.8643,36.9921,1638348.0
2022-05-11 10:30:00,40.52,40.56,40.11,40.27,1641877.0,36.9921,37.0286,36.6178,36.7639,1641877.0
2022-05-11 11:00:00,40.28,40.51,40.23,40.41,1505438.0,36.773,36.983,36.7274,36.8917,1505438.0
2022-05-11 11:30:00,40.41,40.6,40.26,40.27,1322153.0,36.8917,37.0651,36.7547,36.7639,1322153.0
2022-05-11 12:00:00,40.27,40.28,39.93,40.0,1358786.0,36.7639,36.773,36.4535,36.5174,1358786.0
2022-05-11 12:30:00,39.99,40.04,39.64,39.72,2257900.0,36.5083,36.5539,36.1887,36.2618,2257900.0
2022-05-11 13:00:00,39.72,39.91,39.61,39.82,1087172.0,36.2618,36.4352,36.1613,36.3531,1087172.0
2022-05-11 13:30:00,39.81,39.97,39.76,39.79,1316446.0,36.3439,36.49,36.2983,36.3257,1316446.0
2022-05-11 14:00:00,39.8,40.17,39.78,40.09,1476619.0,36.3348,36.6726,36.3165,36.5995,1476619.0
2022-05-11 14:30:00,40.09,40.24,39.98,40.05,1251355.0,36.5995,36.7365,36.4991,36.563,1251355.0
2022-05-11 15:00:00,40.04,40.12,39.95,39.99,1803614.0,36.5539,36.6269,36.4717,36.5083,1803614.0
2022-05-11 15:30:00,40.0,40.01,39.78,39.84,3986614.0,36.5174,36.5265,36.3165,36.3713,3986614.0
2022-05-12 09:30:00,40.02,40.4,39.77,40.27,2320798.0,36.5356,36.8826,36.3074,36.7639,2320798.0
2022-05-12 10:00:00,40.26,40.78,40.23,40.65,2293787.0,36.7547,37.2295,36.7274,37.1108,2293787.0
2022-05-12 10:30:00,40.65,40.71,40.45,40.64,1806921.0,37.1108,37.1656,36.9282,37.1017,1806921.0
2022-05-12 11:00:00,40.65,40.78,40.46,40.49,1308833.0,37.1108,37.2295,36.9373,36.9647,1308833.0
2022-05-12 11:30:00,40.5,40.61,40.27,40.34,1822436.0,36.9738,37.0743,36.7639,36.8278,1822436.0
2022-05-12 12:00:00,40.34,40.89,40.33,40.88,1284297.0,36.8278,37.3299,36.8186,37.3208,1284297.0
2022-05-12 12:30:00,40.87,41.03,40.81,40.91,1019928.0,37.3116,37.4577,37.2569,37.3482,1019928.0
2022-05-12 13:00:00,40.91,41.02,40.7,40.77,1532346.0,37.3482,37.4486,37.1564,37.2203,1532346.0
2022-05-12 13:30:00,40.76,40.87,40.54,40.58,1636623.0,37.2112,37.3116,37.0104,37.0469,1636623.0
2022-05-12 14:00:00,40.57,40.81,40.52,40.73,1691675.0,37.0378,37.2569,36.9921,37.1838,1691675.0
2022-05-12 14:30:00,40.73,40.78,40.61,40.77,1651820.0,37.1838,37.2295,37.0743,37.2203,1651820.0
2022-05-12 15:00:00,40.77,41.25,40.76,41.04,2785605.0,37.2203,37.6585,37.2112,37.4668,2785605.0
2022-05-12 15:30:00,41.03,41.46,41.01,41.41,6602394.0,37.4577,37.8503,37.4394,37.8046,6602394.0
2022-05-13 09:30:00,41.06,41.79,41.04,41.77,2222387.0,37.4851,38.1515,37.4668,38.1333,2222387.0
2022-05-13 10:00:00,41.76,41.9,41.44,41.55,1564065.0,38.1241,38.252,37.832,37.9324,1564065.0
2022-05-13 10:30:00,41.55,41.62,41.27,41.45,995786.0,37.9324,37.9963,37.6768,37.8411,995786.0
2022-05-13 11:00:00,41.45,41.47,41.24,41.35,3068449.0,37.8411,37.8594,37.6494,37.7498,3068449.0
2022-05-13 11:30:00,41.35,41.41,41.28,41.36,2005136.0,37.7498,37.8046,37.6859,37.759,2005136.0
2022-05-13 12:00:00,41.36,41.41,41.29,41.38,871463.0,37.759,37.8046,37.6951,37.7772,871463.0
2022-05-13 12:30:00,41.38,41.54,41.27,41.39,876541.0,37.7772,37.9233,37.6768,37.7864,876541.0
2022-05-13 13:00:00,41.39,41.44,41.24,41.35,916746.0,37.7864,37.832,37.6494,37.7498,916746.0
2022-05-13 13:30:00,41.35,41.38,41.22,41.23,1287821.0,37.7498,37.7772,37.6312,37.6403,1287821.0
2022-05-13 14:00:00,41.22,41.26,41.05,41.23,1208442.0,37.6312,37.6677,37.476,37.6403,1208442.0
2022-05-13 14:30:00,41.23,41.46,41.22,41.44,739771.0,37.6403,37.8503,37.6312,37.832,739771.0
2022-05-13 15:00:00,41.44,41.57,41.37,41.5,1101634.0,37.832,37.9507,37.7681,37.8868,1101634.0
2022-05-13 15:30:00,41.5,41.52,41.3,41.47,5198767.0,37.8868,37.905,37.7042,37.8594,5198767.0
2022-05-16 09:30:00,41.46,41.77,41.4,41.7,1671944.0,37.8503,38.1333,37.7955,38.0694,1671944.0
2022-05-16 10:00:00,41.7,41.94,41.56,41.84,1179215.0,38.0694,38.2885,37.9416,38.1972,1179215.0
2022-05-16 10:30:00,41.84,41.87,41.51,41.54,1055762.0,38.1972,38.2246,37.8959,37.9233,1055762.0
2022-05-16 11:00:00,41.54,41.7,41.36,41.59,1461900.0,37.9233,38.0694,37.759,37.9689,1461900.0
2022-05-16 11:30:00,41.59,41.74,41.53,41.71,784187.0,37.9689,38.1059,37.9142,38.0785,784187.0
2022-05-16 12:00:00,41.71,41.8,41.52,41.55,744821.0,38.0785,38.1607,37.905,37.9324,744821.0
2022-05-16 12:30:00,41.55,41.62,41.45,41.54,540909.0,37.9324,37.9963,37.8411,37.9233,540909.0
2022-05-16 13:00:00,41.54,41.88,41.49,41.88,667140.0,37.9233,38.2337,37.8777,38.2337,667140.0
2022-05-16 13:30:00,41.88,41.9,41.76,41.8,838833.0,38.2337,38.252,38.1241,38.1607,838833.0
2022-05-16 14:00:00,41.79,41.98,41.73,41.98,874337.0,38.1515,38.325,38.0968,38.325,874337.0
2022-05-16 14:30:00,41.98,42.14,41.95,42.14,1304505.0,38.325,38.4711,38.2976,38.4711,1304505.0
2022-05-16 15:00:00,42.14,42.16,41.99,42.04,1928749.0,38.4711,38.4893,38.3341,38.3798,1928749.0
2022-05-16 15:30:00,42.03,42.04,41.79,41.88,3192783.0,38.3706,38.3798,38.1515,38.2337,3192783.0
2022-05-17 09:30:00,42.11,42.41,41.93,42.32,1670036.0,38.4437,38.7176,38.2793,38.6354,1670036.0
2022-05-17 10:00:00,42.32,42.39,42.1,42.12,1028589.0,38.6354,38.6993,38.4345,38.4528,1028589.0
2022-05-17 10:30:00,42.13,42.25,41.99,42.22,946621.0,38.4619,38.5715,38.3341,38.5441,946621.0
2022-05-17 11:00:00,42.23,42.48,42.18,42.42,699506.0,38.5532,38.7815,38.5076,38.7267,699506.0
2022-05-17 11:30:00,42.41,42.5,42.4,42.48,484270.0,38.7176,38.7997,38.7084,38.7815,484270.0
2022-05-17 12:00:00,42.49,42.56,42.32,42.54,582650.0,38.7906,38.8545,38.6354,38.8362,582650.0
2022-05-17 12:30:00,42.53,42.62,42.45,42.59,510086.0,38.8271,38.9093,38.7541,38.8819,510086.0
2022-05-17 13:00:00,42.58,42.74,42.52,42.65,696043.0,38.8728,39.0188,38.818,38.9367,696043.0
2022-05-17 13:30:00,42.65,42.77,42.63,42.67,556273.0,38.9367,39.0462,38.9184,38.9549,556273.0
2022-05-17 14:00:00,42.68,42.73,42.47,42.63,982809.0,38.964,39.0097,38.7723,38.9184,982809.0
2022-05-17 14:30:00,42.63,42.78,42.55,42.71,1199880.0,38.9184,39.0553,38.8454,38.9914,1199880.0
2022-05-17 15:00:00,42.71,42.88,42.69,42.83,929966.0,38.9914,39.1466,38.9732,39.101,929966.0
2022-05-17 15:30:00,42.84,42.91,42.73,42.84,2411709.0,39.1101,39.174,39.0097,39.1101,2411709.0
2022-05-18 09:30:00,42.71,42.71,42.05,42.35,1615743.0,38.9914,38.9914,38.3889,38.6628,1615743.0
2022-05-18 10:00:00,42.36,42.53,42.25,42.36,904971.0,38.6719,38.8271,38.5715,38.6719,904971.0
2022-05-18 10:30:00,42.36,42.59,42.25,42.58,1172857.0,38.6719,38.8819,38.5715,38.8728,1172857.0
2022-05-18 11:00:00,42.58,42.6,42.44,42.46,601781.0,38.8728,38.891,38.7449,38.7632,601781.0
2022-05-18 11:30:00,42.47,42.89,42.44,42.88,1106780.0,38.7723,39.1558,38.7449,39.1466,1106780.0
2022-05-18 12:00:00,42.87,42.95,42.74,42.85,959197.0,39.1375,39.2105,39.0188,39.1192,959197.0
2022-05-18 12:30:00,42.84,42.95,42.79,42.94,756522.0,39.1101,39.2105,39.0645,39.2014,756522.0
2022-05-18 13:00:00,42.94,42.94,42.64,42.68,1035537.0,39.2014,39.2014,38.9275,38.964,1035537.0
2022-05-18 13:30:00,42.67,42.75,42.49,42.65,1239651.0,38.9549,39.028,38.7906,38.9367,1239651.0
2022-05-18 14:00:00,42.66,42.75,42.61,42.63,945697.0,38.9458,39.028,38.9001,38.9184,945697.0
2022-05-18 14:30:00,42.63,42.64,42.33,42.36,1098755.0,38.9184,38.9275,38.6445,38.6719,1098755.0
2022-05-18 15:00:00,42.36,42.4,42.13,42.17,1167344.0,38.6719,38.7084,38.4619,38.4984,1167344.0
2022-05-18 15:30:00,42.17,42.24,41.93,42.15,3819349.0,38.4984,38.5624,38.2793,38.4802,3819349.0
2022-05-19 09:30:00,41.92,42.11,41.82,41.94,1300134.0,38.2702,38.4437,38.1789,38.2885,1300134.0
2022-05-19 10:00:00,41.93,42.33,41.89,42.23,1166343.0,38.2793,38.6445,38.2428,38.5532,1166343.0
2022-05-19 10:30:00,42.23,42.31,42.03,42.06,962266.0,38.5532,38.6263,38.3706,38.398,962266.0
2022-05-19 11:00:00,42.06,42.14,41.89,41.94,1015804.0,38.398,38.4711,38.2428,38.2885,1015804.0
2022-05-19 11:30:00,41.94,42.25,41.93,42.18,688635.0,38.2885,38.5715,38.2793,38.5076,688635.0
2022-05-19 12:00:00,42.18,42.28,42.08,42.14,512806.0,38.5076,38.5989,38.4163,38.4711,512806.0
2022-05-19 12:30:00,42.14,42.16,41.86,41.97,560340.0,38.4711,38.4893,38.2154,38.3159,560340.0
2022-05-19 13:00:00,41.97,41.99,41.8,41.94,564251.0,38.3159,38.3341,38.1607,38.2885,564251.0
2022-05-19 13:30:00,41.94,42.19,41.91,42.12,837136.0,38.2885,38.5167,38.2611,38.4528,837136.0
2022-05-19 14:00:00,42.12,42.17,42.01,42.07,1121348.0,38.4528,38.4984,38.3524,38.4072,1121348.0
2022-05-19 14:30:00,42.07,42.33,42.02,42.29,728662.0,38.4072,38.6445,38.3615,38.608,728662.0
2022-05-19 15:00:00,42.29,42.43,41.98,42.0,1073981.0,38.608,38.7358,38.325,38.3432,1073981.0
2022-05-19 15:30:00,42.0,42.12,41.94,42.02,2775429.0,38.3432,38.4528,38.2885,38.3615,2775429.0
2022-05-20 09:30:00,42.38,42.68,42.12,42.42,1848543.0,38.6902,38.964,38.4528,38.7267,1848543.0
2022-05-20 10:00:00,42.41,42.47,42.21,42.27,1699708.0,38.7176,38.7723,38.535,38.5897,1699708.0
2022-05-20 10:30:00,42.27,42.3,41.98,42.05,1119779.0,38.5897,38.6171,38.325,38.3889,1119779.0
2022-05-20 11:00:00,42.05,42.1,41.7,41.77,983947.0,38.3889,38.4345,38.0694,38.1333,983947.0
2022-05-20 11:30:00,41.77,41.86,41.7,41.73,721589.0,38.1333,38.2154,38.0694,38.0968,721589.0
2022-05-20 12:00:00,41.73,41.75,41.45,41.55,932182.0,38.0968,38.115,37.8411,37.9324,932182.0
2022-05-20 12:30:00,41.55,41.56,41.25,41.3,1150879.0,37.9324,37.9416,37.6585,37.7042,1150879.0
2022-05-20 13:00:00,41.3,41.43,41.17,41.21,951961.0,37.7042,37.8229,37.5855,37.622,951961.0
2022-05-20 13:30:00,41.21,41.49,41.2,41.36,912907.0,37.622,37.8777,37.6129,37.759,912907.0
2022-05-20 14:00:00,41.36,41.4,41.27,41.34,882648.0,37.759,37.7955,37.6768,37.7407,882648.0
2022-05-20 14:30:00,41.33,41.64,41.23,41.51,882106.0,37.7316,38.0146,37.6403,37.8959,882106.0
2022-05-20 15:00:00,41.51,41.72,41.32,41.67,1205584.0,37.8959,38.0876,37.7225,38.042,1205584.0
2022-05-20 15:30:00,41.67,42.02,41.53,42.0,4084228.0,38.042,38.3615,37.9142,38.3432,4084228.0
2022-05-23 09:30:00,42.67,42.75,42.11,42.18,2214851.0,38.9549,39.028,38.4437,38.5076,2214851.0
2022-05-23 10:00:00,42.18,42.46,42.04,42.46,1053491.0,38.5076,38.7632,38.3798,38.7632,1053491.0
2022-05-23 10:30:00,42.47,42.67,42.39,42.59,1224576.0,38.7723,38.9549,38.6993,38.8819,1224576.0
2022-05-23 11:00:00,42.58,42.72,42.5,42.72,1004902.0,38.8728,39.0006,38.7997,39.0006,1004902.0
2022-05-23 11:30:00,42.73,43.02,42.72,42.98,948978.0,39.0097,39.2744,39.0006,39.2379,948978.0
2022-05-23 12:00:00,42.98,43.09,42.97,43.0,1068248.0,39.2379,39.3383,39.2288,39.2562,1068248.0
2022-05-23 12:30:00,43.0,43.1,42.95,43.05,987848.0,39.2562,39.3475,39.2105,39.3018,987848.0
2022-05-23 13:00:00,43.05,43.05,42.8,42.91,686350.0,39.3018,39.3018,39.0736,39.174,686350.0
2022-05-23 13:30:00,42.91,43.05,42.85,43.02,720775.0,39.174,39.3018,39.1192,39.2744,720775.0
2022-05-23 14:00:00,43.01,43.05,42.95,43.02,889459.0,39.2653,39.3018,39.2105,39.2744,889459.0
2022-05-23 14:30:00,43.02,43.03,42.81,42.82,776946.0,39.2744,39.2836,39.0827,39.0919,776946.0
2022-05-23 15:00:00,42.82,42.9,42.75,42.83,798899.0,39.0919,39.1649,39.028,39.101,798899.0
2022-05-23 15:30:00,42.83,42.9,42.69,42.89,2285643.0,39.101,39.1649,38.9732,39.1558,2285643.0
2022-05-24 09:30:00,42.7,43.0,42.57,42.79,2140235.0,38.9823,39.2562,38.8636,39.0645,2140235.0
2022-05-24 10:00:00,42.78,42.89,42.2,42.23,1670420.0,39.0553,39.1558,38.5258,38.5532,1670420.0
2022-05-24 10:30:00,42.23,42.27,42.08,42.21,927727.0,38.5532,38.5897,38.4163,38.535,927727.0
2022-05-24 11:00:00,42.2,42.36,42.15,42.34,930565.0,38.5258,38.6719,38.4802,38.6536,930565.0
2022-05-24 11:30:00,42.34,42.48,42.23,42.42,685447.0,38.6536,38.7815,38.5532,38.7267,685447.0
2022-05-24 12:00:00,42.41,42.58,42.31,42.45,635968.0,38.7176,38.8728,38.6263,38.7541,635968.0
2022-05-24 12:30:00,42.46,42.57,42.25,42.54,553216.0,38.7632,38.8636,38.5715,38.8362,553216.0
2022-05-24 13:00:00,42.54,42.56,42.34,42.55,494466.0,38.8362,38.8545,38.6536,38.8454,494466.0
2022-05-24 13:30:00,42.55,42.74,42.45,42.69,664105.0,38.8454,39.0188,38.7541,38.9732,664105.0
2022-05-24 14:00:00,42.69,42.84,42.6,42.7,683922.0,38.9732,39.1101,38.891,38.9823,683922.0
2022-05-24 14:30:00,42.7,42.85,42.57,42.69,932352.0,38.9823,39.1192,38.8636,38.9732,932352.0
2022-05-24 15:00:00,42.7,42.91,42.68,42.87,1018282.0,38.9823,39.174,38.964,39.1375,1018282.0
2022-05-24 15:30:00,42.87,43.1,42.81,43.09,3812418.0,39.1375,39.3475,39.0827,39.3383,3812418.0
2022-05-25 09:30:00,43.02,43.26,42.75,43.15,1408966.0,39.2744,39.4935,39.028,39.3931,1408966.0
2022-05-25 10:00:00,43.16,43.38,43.08,43.34,888582.0,39.4023,39.6031,39.3292,39.5666,888582.0
2022-05-25 10:30:00,43.33,43.53,43.26,43.35,526924.0,39.5575,39.74,39.4935,39.5757,526924.0
2022-05-25 11:00:00,43.35,43.52,43.26,43.5,828887.0,39.5757,39.7309,39.4935,39.7127,828887.0
2022-05-25 11:30:00,43.5,43.56,43.29,43.52,458643.0,39.7127,39.7674,39.5209,39.7309,458643.0
2022-05-25 12:00:00,43.52,43.56,43.31,43.34,455665.0,39.7309,39.7674,39.5392,39.5666,455665.0
2022-05-25 12:30:00,43.34,43.41,43.2,43.38,744448.0,39.5666,39.6305,39.4388,39.6031,744448.0
2022-05-25 13:00:00,43.38,43.4,43.25,43.37,547501.0,39.6031,39.6214,39.4844,39.594,547501.0
2022-05-25 13:30:00,43.36,43.43,43.26,43.3,706224.0,39.5848,39.6487,39.4935,39.5301,706224.0
2022-05-25 14:00:00,43.3,43.53,43.13,43.51,1080235.0,39.5301,39.74,39.3749,39.7218,1080235.0
2022-05-25 14:30:00,43.52,43.66,43.47,43.64,705697.0,39.7309,39.8587,39.6853,39.8405,705697.0
2022-05-25 15:00:00,43.64,43.88,43.62,43.83,959088.0,39.8405,40.0596,39.8222,40.0139,959088.0
2022-05-25 15:30:00,43.83,43.89,43.56,43.71,2702189.0,40.0139,40.0687,39.7674,39.9044,2702189.0
2022-05-26 09:30:00,43.74,44.15,43.74,43.89,1340028.0,39.9318,40.3061,39.9318,40.0687,1340028.0
2022-05-26 10:00:00,43.9,44.21,43.86,44.21,1035073.0,40.0778,40.3608,40.0413,40.3608,1035073.0
2022-05-26 10:30:00,44.21,44.31,44.11,44.23,725229.0,40.3608,40.4521,40.2695,40.3791,725229.0
2022-05-26 11:00:00,44.23,44.25,44.12,44.14,539793.0,40.3791,40.3974,40.2787,40.2969,539793.0
2022-05-26 11:30:00,44.15,44.2,44.07,44.12,707207.0,40.3061,40.3517,40.233,40.2787,707207.0
2022-05-26 12:00:00,44.12,44.25,44.11,44.23,981712.0,40.2787,40.3974,40.2695,40.3791,981712.0
2022-05-26 12:30:00,44.23,44.35,44.1,44.35,4239951.0,40.3791,40.4886,40.2604,40.4886,4239951.0
2022-05-26 13:00:00,44.34,44.49,44.26,44.28,924157.0,40.4795,40.6165,40.4065,40.4247,924157.0
2022-05-26 13:30:00,44.27,44.29,44.15,44.2,764106.0,40.4156,40.4339,40.3061,40.3517,764106.0
2022-05-26 14:00:00,44.2,44.24,44.13,44.14,815307.0,40.3517,40.3882,40.2878,40.2969,815307.0
2022-05-26 14:30:00,44.14,44.21,44.06,44.07,1204118.0,40.2969,40.3608,40.2239,40.233,1204118.0
2022-05-26 15:00:00,44.07,44.14,43.93,44.03,1370788.0,40.233,40.2969,40.1052,40.1965,1370788.0
2022-05-26 15:30:00,44.03,44.24,43.96,44.11,3256852.0,40.1965,40.3882,40.1326,40.2695,3256852.0
2022-05-27 09:30:00,44.13,44.64,44.0,44.48,1273900.0,40.2878,40.7534,40.1691,40.6073,1273900.0
2022-05-27 10:00:00,44.47,44.59,44.36,44.46,491535.0,40.5982,40.7077,40.4978,40.5891,491535.0
2022-05-27 10:30:00,44.46,44.48,44.22,44.27,733675.0,40.5891,40.6073,40.37,40.4156,733675.0
2022-05-27 11:00:00,44.28,44.4,44.25,44.27,707516.0,40.4247,40.5343,40.3974,40.4156,707516.0
2022-05-27 11:30:00,44.27,44.33,44.21,44.22,532064.0,40.4156,40.4704,40.3608,40.37,532064.0
2022-05-27 12:00:00,44.23,44.35,44.18,44.23,542195.0,40.3791,40.4886,40.3334,40.3791,542195.0
2022-05-27 12:30:00,44.23,44.25,44.16,44.22,365943.0,40.3791,40.3974,40.3152,40.37,365943.0
2022-05-27 13:00:00,44.22,44.24,44.14,44.19,564777.0,40.37,40.3882,40.2969,40.3426,564777.0
2022-05-27 13:30:00,44.19,44.23,44.12,44.14,491257.0,40.3426,40.3791,40.2787,40.2969,491257.0
2022-05-27 14:00:00,44.15,44.15,43.98,44.07,622944.0,40.3061,40.3061,40.1509,40.233,622944.0
2022-05-27 14:30:00,44.08,44.15,44.07,44.12,662636.0,40.2422,40.3061,40.233,40.2787,662636.0
2022-05-27 15:00:00,44.12,44.19,44.08,44.12,1181437.0,40.2787,40.3426,40.2422,40.2787,1181437.0
2022-05-27 15:30:00,44.11,44.18,43.99,44.17,2936495.0,40.2695,40.3334,40.16,40.3243,2936495.0
2022-05-31 09:30:00,43.91,44.0,43.48,43.81,1338838.0,40.087,40.1691,39.6944,39.9957,1338838.0
2022-05-31 10:00:00,43.8,43.94,43.69,43.8,848880.0,39.9865,40.1143,39.8861,39.9865,848880.0
2022-05-31 10:30:00,43.8,44.08,43.78,43.9,923811.0,39.9865,40.2422,39.9683,40.0778,923811.0
2022-05-31 11:00:00,43.9,44.09,43.83,44.05,679046.0,40.0778,40.2513,40.0139,40.2148,679046.0
2022-05-31 11:30:00,44.05,44.35,44.0,44.34,780036.0,40.2148,40.4886,40.1691,40.4795,780036.0
2022-05-31 12:00:00,44.35,44.43,44.17,44.23,658508.0,40.4886,40.5617,40.3243,40.3791,658508.0
2022-05-31 12:30:00,44.22,44.3,44.18,44.21,543320.0,40.37,40.443,40.3334,40.3608,543320.0
2022-05-31 13:00:00,44.21,44.34,44.15,44.23,622979.0,40.3608,40.4795,40.3061,40.3791,622979.0
2022-05-31 13:30:00,44.23,44.49,44.21,44.49,625009.0,40.3791,40.6165,40.3608,40.6165,625009.0
2022-05-31 14:00:00,44.48,44.51,44.41,44.44,642133.0,40.6073,40.6347,40.5434,40.5708,642133.0
2022-05-31 14:30:00,44.44,44.45,44.18,44.23,669307.0,40.5708,40.5799,40.3334,40.3791,669307.0
2022-05-31 15:00:00,44.23,44.48,44.2,44.47,900658.0,40.3791,40.6073,40.3517,40.5982,900658.0
2022-05-31 15:30:00,44.47,44.66,44.24,44.28,3479390.0,40.5982,40.7717,40.3882,40.4247,3479390.0
2022-06-01 09:30:00,44.55,44.57,43.89,44.15,1771944.0,40.6712,40.6895,40.0687,40.3061,1771944.0
2022-06-01 10:00:00,44.16,44.17,43.79,43.83,1094108.0,40.3152,40.3243,39.9774,40.0139,1094108.0
2022-06-01 10:30:00,43.83,43.87,43.66,43.85,1125695.0,40.0139,40.0504,39.8587,40.0322,1125695.0
2022-06-01 11:00:00,43.84,43.86,43.61,43.71,1185736.0,40.023,40.0413,39.8131,39.9044,1185736.0
2022-06-01 11:30:00,43.72,43.73,43.55,43.56,563693.0,39.9135,39.9226,39.7583,39.7674,563693.0
2022-06-01 12:00:00,43.57,43.6,43.46,43.48,898345.0,39.7766,39.8039,39.6761,39.6944,898345.0
2022-06-01 12:30:00,43.48,43.6,43.47,43.5,457671.0,39.6944,39.8039,39.6853,39.7127,457671.0
2022-06-01 13:00:00,43.5,43.66,43.48,43.61,537844.0,39.7127,39.8587,39.6944,39.8131,537844.0
2022-06-01 13:30:00,43.61,43.87,43.59,43.84,696190.0,39.8131,40.0504,39.7948,40.023,696190.0
2022-06-01 14:00:00,43.83,44.0,43.8,43.96,470670.0,40.0139,40.1691,39.9865,40.1326,470670.0
2022-06-01 14:30:00,43.97,44.01,43.9,43.91,603527.0,40.1417,40.1782,40.0778,40.087,603527.0
2022-06-01 15:00:00,43.92,44.06,43.83,44.05,796995.0,40.0961,40.2239,40.0139,40.2148,796995.0
2022-06-01 15:30:00,44.05,44.18,43.92,43.94,2643146.0,40.2148,40.3334,40.0961,40.1143,2643146.0
2022-06-02 09:30:00,43.54,43.76,43.07,43.23,1487599.0,39.7492,39.95,39.3201,39.4662,1487599.0
2022-06-02 10:00:00,43.23,43.31,42.99,43.08,1080521.0,39.4662,39.5392,39.2471,39.3292,1080521.0
2022-06-02 10:30:00,43.09,43.36,43.05,43.36,836061.0,39.3383,39.5848,39.3018,39.5848,836061.0
2022-06-02 11:00:00,43.35,43.55,43.34,43.44,726563.0,39.5757,39.7583,39.5666,39.6579,726563.0
2022-06-02 11:30:00,43.45,43.54,43.29,43.51,609869.0,39.667,39.7492,39.5209,39.7218,609869.0
2022-06-02 12:00:00,43.51,43.57,43.46,43.5,481102.0,39.7218,39.7766,39.6761,39.7127,481102.0
2022-06-02 12:30:00,43.51,43.55,43.31,43.34,1279396.0,39.7218,39.7583,39.5392,39.5666,1279396.0
2022-06-02 13:00:00,43.34,43.46,43.34,43.45,617595.0,39.5666,39.6761,39.5666,39.667,617595.0
2022-06-02 13:30:00,43.44,43.61,43.44,43.58,779465.0,39.6579,39.8131,39.6579,39.7857,779465.0
2022-06-02 14:00:00,43.59,43.69,43.54,43.59,658005.0,39.7948,39.8861,39.7492,39.7948,658005.0
2022-06-02 14:30:00,43.59,43.64,43.49,43.51,752348.0,39.7948,39.8405,39.7035,39.7218,752348.0
2022-06-02 15:00:00,43.51,43.65,43.5,43.61,696208.0,39.7218,39.8496,39.7127,39.8131,696208.0
2022-06-02 15:30:00,43.62,43.84,43.6,43.79,2623287.0,39.8222,40.023,39.8039,39.9774,2623287.0
2022-06-03 09:30:00,43.69,43.78,43.35,43.45,1059369.0,39.8861,39.9683,39.5757,39.667,1059369.0
2022-06-03 10:00:00,43.46,43.63,43.37,43.42,750924.0,39.6761,39.8313,39.594,39.6396,750924.0
2022-06-03 10:30:00,43.42,43.47,43.18,43.29,766655.0,39.6396,39.6853,39.4205,39.5209,766655.0
2022-06-03 11:00:00,43.28,43.34,43.18,43.3,471256.0,39.5118,39.5666,39.4205,39.5301,471256.0
2022-06-03 11:30:00,43.29,43.4,43.23,43.23,448898.0,39.5209,39.6214,39.4662,39.4662,448898.0
2022-06-03 12:00:00,43.24,43.39,43.22,43.38,308241.0,39.4753,39.6122,39.457,39.6031,308241.0
2022-06-03 12:30:00,43.37,43.44,43.34,43.41,270824.0,39.594,39.6579,39.5666,39.6305,270824.0
2022-06-03 13:00:00,43.4,43.51,43.23,43.35,700098.0,39.6214,39.7218,39.4662,39.5757,700098.0
2022-06-03 13:30:00,43.34,43.35,43.16,43.16,403441.0,39.5666,39.5757,39.4023,39.4023,403441.0
2022-06-03 14:00:00,43.16,43.3,43.11,43.27,398793.0,39.4023,39.5301,39.3566,39.5027,398793.0
2022-06-03 14:30:00,43.27,43.28,43.0,43.05,1063306.0,39.5027,39.5118,39.2562,39.3018,1063306.0
2022-06-03 15:00:00,43.06,43.13,42.96,43.05,1304627.0,39.311,39.3749,39.2197,39.3018,1304627.0
2022-06-03 15:30:00,43.04,43.05,42.8,42.95,3110062.0,39.2927,39.3018,39.0736,39.2105,3110062.0
2022-06-06 09:30:00,43.28,43.33,42.96,43.02,1386865.0,39.5118,39.5575,39.2197,39.2744,1386865.0
2022-06-06 10:00:00,43.02,43.2,42.9,42.9,1436185.0,39.2744,39.4388,39.1649,39.1649,1436185.0
2022-06-06 10:30:00,42.91,43.11,42.81,43.09,1250890.0,39.174,39.3566,39.0827,39.3383,1250890.0
2022-06-06 11:00:00,43.09,43.13,42.69,42.78,815623.0,39.3383,39.3749,38.9732,39.0553,815623.0
2022-06-06 11:30:00,42.78,42.79,42.62,42.64,651912.0,39.0553,39.0645,38.9093,38.9275,651912.0
2022-06-06 12:00:00,42.63,42.63,42.31,42.32,788348.0,38.9184,38.9184,38.6263,38.6354,788348.0
2022-06-06 12:30:00,42.32,42.4,42.24,42.25,726060.0,38.6354,38.7084,38.5624,38.5715,726060.0
2022-06-06 13:00:00,42.25,42.25,42.04,42.05,771835.0,38.5715,38.5715,38.3798,38.3889,771835.0
2022-06-06 13:30:00,42.05,42.41,42.01,42.38,976836.0,38.3889,38.7176,38.3524,38.6902,976836.0
2022-06-06 14:00:00,42.39,42.5,42.28,42.3,637351.0,38.6993,38.7997,38.5989,38.6171,637351.0
2022-06-06 14:30:00,42.29,42.31,42.1,42.18,868002.0,38.608,38.6263,38.4345,38.5076,868002.0
2022-06-06 15:00:00,42.17,42.29,42.11,42.23,1337116.0,38.4984,38.608,38.4437,38.5532,1337116.0
2022-06-06 15:30:00,42.23,42.35,42.21,42.29,3144504.0,38.5532,38.6628,38.535,38.608,3144504.0
2022-06-07 09:30:00,42.07,42.16,41.72,42.04,1262295.0,38.4072,38.4893,38.0876,38.3798,1262295.0
2022-06-07 10:00:00,42.04,42.08,41.82,42.08,1000474.0,38.3798,38.4163,38.1789,38.4163,1000474.0
2022-06-07 10:30:00,42.09,42.47,42.07,42.3,976015.0,38.4254,38.7723,38.4072,38.6171,976015.0
2022-06-07 11:00:00,42.3,42.37,42.12,42.13,607127.0,38.6171,38.681,38.4528,38.4619,607127.0
2022-06-07 11:30:00,42.13,42.26,42.04,42.17,781548.0,38.4619,38.5806,38.3798,38.4984,781548.0
2022-06-07 12:00:00,42.18,42.23,42.07,42.19,436257.0,38.5076,38.5532,38.4072,38.5167,436257.0
2022-06-07 12:30:00,42.19,42.33,42.13,42.33,570366.0,38.5167,38.6445,38.4619,38.6445,570366.0
2022-06-07 13:00:00,42.33,42.42,42.31,42.34,536987.0,38.6445,38.7267,38.6263,38.6536,536987.0
2022-06-07 13:30:00,42.35,42.4,42.28,42.36,412175.0,38.6628,38.7084,38.5989,38.6719,412175.0
2022-06-07 14:00:00,42.36,42.55,42.35,42.5,473975.0,38.6719,38.8454,38.6628,38.7997,473975.0
2022-06-07 14:30:00,42.49,42.55,42.43,42.55,447127.0,38.7906,38.8454,38.7358,38.8454,447127.0
2022-06-07 15:00:00,42.53,42.61,42.5,42.59,510571.0,38.8271,38.9001,38.7997,38.8819,510571.0
2022-06-07 15:30:00,42.58,42.71,42.56,42.63,2086788.0,38.8728,38.9914,38.8545,38.9184,2086788.0
2022-06-08 09:30:00,42.52,42.97,42.41,42.91,1645622.0,38.818,39.2288,38.7176,39.174,1645622.0
2022-06-08 10:00:00,42.91,43.23,42.9,42.96,1195170.0,39.174,39.4662,39.1649,39.2197,1195170.0
2022-06-08 10:30:00,42.95,43.17,42.91,43.04,1111843.0,39.2105,39.4114,39.174,39.2927,1111843.0
2022-06-08 11:00:00,43.04,43.43,43.02,43.33,945876.0,39.2927,39.6487,39.2744,39.5575,945876.0
2022-06-08 11:30:00,43.34,43.38,43.21,43.27,896513.0,39.5666,39.6031,39.4479,39.5027,896513.0
2022-06-08 12:00:00,43.27,43.35,43.16,43.19,848782.0,39.5027,39.5757,39.4023,39.4296,848782.0
2022-06-08 12:30:00,43.19,43.2,42.91,43.02,688074.0,39.4296,39.4388,39.174,39.2744,688074.0
2022-06-08 13:00:00,43.02,43.04,42.93,42.93,428790.0,39.2744,39.2927,39.1923,39.1923,428790.0
2022-06-08 13:30:00,42.93,42.95,42.79,42.91,746290.0,39.1923,39.2105,39.0645,39.174,746290.0
2022-06-08 14:00:00,42.91,42.98,42.81,42.87,574692.0,39.174,39.2379,39.0827,39.1375,574692.0
2022-06-08 14:30:00,42.86,42.98,42.8,42.89,660633.0,39.1284,39.2379,39.0736,39.1558,660633.0
2022-06-08 15:00:00,42.89,43.01,42.82,42.93,954914.0,39.1558,39.2653,39.0919,39.1923,954914.0
2022-06-08 15:30:00,42.94,42.97,42.75,42.85,2179918.0,39.2014,39.2288,39.028,39.1192,2179918.0
2022-06-09 09:30:00,42.75,43.03,42.63,42.94,1681430.0,39.028,39.2836,38.9184,39.2014,1681430.0
2022-06-09 10:00:00,42.94,43.06,42.75,42.84,1256583.0,39.2014,39.311,39.028,39.1101,1256583.0
2022-06-09 10:30:00,42.85,42.92,42.67,42.74,946625.0,39.1192,39.1831,38.9549,39.0188,946625.0
2022-06-09 11:00:00,42.73,42.75,42.63,42.66,987180.0,39.0097,39.028,38.9184,38.9458,987180.0
2022-06-09 11:30:00,42.65,42.81,42.59,42.73,979519.0,38.9367,39.0827,38.8819,39.0097,979519.0
2022-06-09 12:00:00,42.73,42.77,42.67,42.76,757441.0,39.0097,39.0462,38.9549,39.0371,757441.0
2022-06-09 12:30:00,42.76,42.8,42.7,42.76,1030569.0,39.0371,39.0736,38.9823,39.0371,1030569.0
2022-06-09 13:00:00,42.77,42.85,42.75,42.79,927117.0,39.0462,39.1192,39.028,39.0645,927117.0
2022-06-09 13:30:00,42.78,42.78,42.66,42.75,739297.0,39.0553,39.0553,38.9458,39.028,739297.0
2022-06-09 14:00:00,42.75,42.76,42.56,42.62,688648.0,39.028,39.0371,38.8545,38.9093,688648.0
2022-06-09 14:30:00,42.62,42.62,42.48,42.48,755727.0,38.9093,38.9093,38.7815,38.7815,755727.0
2022-06-09 15:00:00,42.48,42.53,42.41,42.47,1594906.0,38.7815,38.8271,38.7176,38.7723,1594906.0
2022-06-09 15:30:00,42.48,42.52,42.16,42.16,3692488.0,38.7815,38.818,38.4893,38.4893,3692488.0
2022-06-10 09:30:00,41.81,42.0,41.6,41.93,1855898.0,38.1698,38.3432,37.9781,38.2793,1855898.0
2022-06-10 10:00:00,41.93,41.93,41.64,41.67,1160579.0,38.2793,38.2793,38.0146,38.042,1160579.0
2022-06-10 10:30:00,41.66,41.89,41.64,41.79,1300606.0,38.0329,38.2428,38.0146,38.1515,1300606.0
2022-06-10 11:00:00,41.79,41.94,41.66,41.67,1451908.0,38.1515,38.2885,38.0329,38.042,1451908.0
2022-06-10 11:30:00,41.66,41.67,41.52,41.63,939031.0,38.0329,38.042,37.905,38.0055,939031.0
2022-06-10 12:00:00,41.64,41.79,41.62,41.78,780510.0,38.0146,38.1515,37.9963,38.1424,780510.0
2022-06-10 12:30:00,41.79,41.93,41.77,41.79,595440.0,38.1515,38.2793,38.1333,38.1515,595440.0
2022-06-10 13:00:00,41.79,41.88,41.69,41.84,696583.0,38.1515,38.2337,38.0602,38.1972,696583.0
2022-06-10 13:30:00,41.84,41.99,41.77,41.88,881024.0,38.1972,38.3341,38.1333,38.2337,881024.0
2022-06-10 14:00:00,41.88,41.94,41.8,41.88,724203.0,38.2337,38.2885,38.1607,38.2337,724203.0
2022-06-10 14:30:00,41.88,41.96,41.8,41.94,693158.0,38.2337,38.3067,38.1607,38.2885,693158.0
2022-06-10 15:00:00,41.93,42.02,41.79,41.93,887740.0,38.2793,38.3615,38.1515,38.2793,887740.0
2022-06-10 15:30:00,41.92,41.93,41.61,41.61,3005115.0,38.2702,38.2793,37.9872,37.9872,3005115.0
2022-06-13 09:30:00,40.95,41.19,40.64,40.69,2063783.0,37.3847,37.6038,37.1017,37.1473,2063783.0
2022-06-13 10:00:00,40.68,40.95,40.67,40.93,1536617.0,37.1382,37.3847,37.129,37.3664,1536617.0
2022-06-13 10:30:00,40.93,40.98,40.66,40.75,1186046.0,37.3664,37.4121,37.1199,37.2021,1186046.0
2022-06-13 11:00:00,40.74,40.87,40.55,40.73,1282866.0,37.193,37.3116,37.0195,37.1838,1282866.0
2022-06-13 11:30:00,40.73,41.02,40.69,40.95,946141.0,37.1838,37.4486,37.1473,37.3847,946141.0
2022-06-13 12:00:00,40.94,40.98,40.63,40.69,1618471.0,37.3755,37.4121,37.0925,37.1473,1618471.0
2022-06-13 12:30:00,40.68,40.98,40.62,40.77,1445751.0,37.1382,37.4121,37.0834,37.2203,1445751.0
2022-06-13 13:00:00,40.77,40.84,40.64,40.66,1161033.0,37.2203,37.2842,37.1017,37.1199,1161033.0
2022-06-13 13:30:00,40.66,40.83,40.53,40.76,936890.0,37.1199,37.2751,37.0012,37.2112,936890.0
2022-06-13 14:00:00,40.76,40.77,40.51,40.56,882197.0,37.2112,37.2203,36.983,37.0286,882197.0
2022-06-13 14:30:00,40.56,40.68,40.45,40.48,1029737.0,37.0286,37.1382,36.9282,36.9556,1029737.0
2022-06-13 15:00:00,40.47,40.58,40.32,40.34,1983648.0,36.9465,37.0469,36.8095,36.8278,1983648.0
2022-06-13 15:30:00,40.33,40.33,40.07,40.21,5082214.0,36.8186,36.8186,36.5813,36.7091,5082214.0
2022-06-14 09:30:00,40.46,40.86,40.46,40.73,1712951.0,36.9373,37.3025,36.9373,37.1838,1712951.0
2022-06-14 10:00:00,40.73,40.96,40.57,40.57,1014030.0,37.1838,37.3938,37.0378,37.0378,1014030.0
2022-06-14 10:30:00,40.56,40.58,40.29,40.48,906896.0,37.0286,37.0469,36.7821,36.9556,906896.0
2022-06-14 11:00:00,40.49,40.6,40.21,40.24,897513.0,36.9647,37.0651,36.7091,36.7365,897513.0
2022-06-14 11:30:00,40.25,40.34,40.0,40.05,1143617.0,36.7456,36.8278,36.5174,36.563,1143617.0
2022-06-14 12:00:00,40.04,40.04,39.81,39.85,1059485.0,36.5539,36.5539,36.3439,36.3804,1059485.0
2022-06-14 12:30:00,39.85,39.87,39.67,39.86,1108381.0,36.3804,36.3987,36.2161,36.3896,1108381.0
2022-06-14 13:00:00,39.86,40.1,39.79,40.0,971694.0,36.3896,36.6087,36.3257,36.5174,971694.0
2022-06-14 13:30:00,39.99,40.04,39.79,39.84,1113199.0,36.5083,36.5539,36.3257,36.3713,1113199.0
2022-06-14 14:00:00,39.84,40.03,39.83,39.92,1186587.0,36.3713,36.5448,36.3622,36.4443,1186587.0
2022-06-14 14:30:00,39.92,39.93,39.77,39.79,1051543.0,36.4443,36.4535,36.3074,36.3257,1051543.0
2022-06-14 15:00:00,39.79,39.85,39.62,39.83,1434811.0,36.3257,36.3804,36.1705,36.3622,1434811.0
2022-06-14 15:30:00,39.83,40.01,39.76,39.84,3859086.0,36.3622,36.5265,36.2983,36.3713,3859086.0
2022-06-15 09:30:00,40.33,40.64,40.16,40.59,1424888.0,36.8186,37.1017,36.6634,37.056,1424888.0
2022-06-15 10:00:00,40.59,40.88,40.57,40.87,1120576.0,37.056,37.3208,37.0378,37.3116,1120576.0
2022-06-15 10:30:00,40.88,40.92,40.41,40.43,2061589.0,37.3208,37.3573,36.8917,36.9099,2061589.0
2022-06-15 11:00:00,40.44,40.52,39.71,40.04,4010403.0,36.9191,36.9921,36.2526,36.5539,4010403.0
2022-06-15 11:30:00,40.04,40.18,39.9,40.13,1317868.0,36.5539,36.6817,36.4261,36.6361,1317868.0
2022-06-15 12:00:00,40.13,40.33,40.06,40.32,789652.0,36.6361,36.8186,36.5722,36.8095,789652.0
2022-06-15 12:30:00,40.32,40.38,40.18,40.2,740971.0,36.8095,36.8643,36.6817,36.7,740971.0
2022-06-15 13:00:00,40.19,40.24,40.11,40.23,862752.0,36.6908,36.7365,36.6178,36.7274,862752.0
2022-06-15 13:30:00,40.23,40.38,40.14,40.3,732363.0,36.7274,36.8643,36.6452,36.7913,732363.0
2022-06-15 14:00:00,40.31,40.55,39.98,40.06,1113151.0,36.8004,37.0195,36.4991,36.5722,1113151.0
2022-06-15 14:30:00,40.06,40.8,39.82,40.33,2117301.0,36.5722,37.2477,36.3531,36.8186,2117301.0
2022-06-15 15:00:00,40.34,40.62,40.22,40.58,3137949.0,36.8278,37.0834,36.7182,37.0469,3137949.0
2022-06-15 15:30:00,40.57,40.74,40.06,40.12,5260528.0,37.0378,37.193,36.5722,36.6269,5260528.0
2022-06-16 09:30:00,39.58,39.58,38.67,38.68,2159659.0,36.1339,36.1339,35.3032,35.3123,2159659.0
2022-06-16 10:00:00,38.68,38.74,38.28,38.36,2580285.0,35.3123,35.3671,34.9471,35.0202,2580285.0
2022-06-16 10:30:00,38.36,38.36,37.82,37.84,1734706.0,35.0202,35.0202,34.5272,34.5454,1734706.0
2022-06-16 11:00:00,37.83,38.17,37.81,38.02,1853548.0,34.5363,34.8467,34.5181,34.7098,1853548.0
2022-06-16 11:30:00,38.02,38.11,37.9,38.11,1016016.0,34.7098,34.7919,34.6002,34.7919,1016016.0
2022-06-16 12:00:00,38.1,38.11,37.93,37.98,1341871.0,34.7828,34.7919,34.6276,34.6733,1341871.0
2022-06-16 12:30:00,37.98,38.13,37.85,37.99,1248735.0,34.6733,34.8102,34.5546,34.6824,1248735.0
2022-06-16 13:00:00,38.0,38.06,37.77,37.91,1317148.0,34.6915,34.7463,34.4815,34.6093,1317148.0
2022-06-16 13:30:00,37.91,37.96,37.72,37.73,1124970.0,34.6093,34.655,34.4359,34.445,1124970.0
2022-06-16 14:00:00,37.73,37.9,37.7,37.7,1522807.0,34.445,34.6002,34.4176,34.4176,1522807.0
2022-06-16 14:30:00,37.7,37.93,37.56,37.62,1463412.0,34.4176,34.6276,34.2898,34.3446,1463412.0
2022-06-16 15:00:00,37.61,38.08,37.58,38.02,2032693.0,34.3355,34.7645,34.3081,34.7098,2032693.0
2022-06-16 15:30:00,38.02,38.02,37.67,37.94,4928809.0,34.7098,34.7098,34.3902,34.6367,4928809.0
2022-06-17 09:30:00,37.93,38.74,37.91,38.38,7726184.0,34.6276,35.3671,34.6093,35.0384,7726184.0
2022-06-17 10:00:00,38.38,38.46,38.14,38.23,1810085.0,35.0384,35.1115,34.8193,34.9015,1810085.0
2022-06-17 10:30:00,38.23,38.23,37.95,38.15,1626053.0,34.9015,34.9015,34.6459,34.8285,1626053.0
2022-06-17 11:00:00,38.15,38.45,38.1,38.4,2420859.0,34.8285,35.1023,34.7828,35.0567,2420859.0
2022-06-17 11:30:00,38.41,38.5,38.08,38.15,2208662.0,35.0658,35.148,34.7645,34.8285,2208662.0
2022-06-17 12:00:00,38.15,38.44,38.08,38.4,1151615.0,34.8285,35.0932,34.7645,35.0567,1151615.0
2022-06-17 12:30:00,38.41,38.41,38.22,38.3,1639448.0,35.0658,35.0658,34.8924,34.9654,1639448.0
2022-06-17 13:00:00,38.3,38.74,38.29,38.45,1399783.0,34.9654,35.3671,34.9563,35.1023,1399783.0
2022-06-17 13:30:00,38.45,38.57,38.37,38.48,1382937.0,35.1023,35.2119,35.0293,35.1297,1382937.0
2022-06-17 14:00:00,38.48,38.81,38.47,38.66,1560598.0,35.1297,35.431,35.1206,35.294,1560598.0
2022-06-17 14:30:00,38.66,38.81,38.62,38.7,1379942.0,35.294,35.431,35.2575,35.3306,1379942.0
2022-06-17 15:00:00,38.7,38.8,38.61,38.77,2422205.0,35.3306,35.4219,35.2484,35.3945,2422205.0
2022-06-17 15:30:00,38.77,38.8,38.48,38.71,5083912.0,35.3945,35.4219,35.1297,35.3397,5083912.0
2022-06-21 09:30:00,39.17,39.3,38.68,38.88,2961898.0,35.7596,35.8783,35.3123,35.4949,2961898.0
2022-06-21 10:00:00,38.91,38.92,38.67,38.77,1678257.0,35.5223,35.5314,35.3032,35.3945,1678257.0
2022-06-21 10:30:00,38.77,38.83,38.62,38.68,1081121.0,35.3945,35.4492,35.2575,35.3123,1081121.0
2022-06-21 11:00:00,38.68,38.77,38.52,38.52,1322760.0,35.3123,35.3945,35.1662,35.1662,1322760.0
2022-06-21 11:30:00,38.52,38.57,38.41,38.47,1320882.0,35.1662,35.2119,35.0658,35.1206,1320882.0
2022-06-21 12:00:00,38.48,38.54,38.46,38.51,876856.0,35.1297,35.1845,35.1115,35.1571,876856.0
2022-06-21 12:30:00,38.51,38.56,38.35,38.39,1021857.0,35.1571,35.2028,35.011,35.0476,1021857.0
2022-06-21 13:00:00,38.39,38.51,38.37,38.37,880373.0,35.0476,35.1571,35.0293,35.0293,880373.0
2022-06-21 13:30:00,38.38,38.43,38.28,38.36,1942861.0,35.0384,35.0841,34.9471,35.0202,1942861.0
2022-06-21 14:00:00,38.35,38.42,38.29,38.37,1695317.0,35.011,35.0749,34.9563,35.0293,1695317.0
2022-06-21 14:30:00,38.37,38.43,38.3,38.4,1438877.0,35.0293,35.0841,34.9654,35.0567,1438877.0
2022-06-21 15:00:00,38.4,38.46,38.34,38.35,1795701.0,35.0567,35.1115,35.0019,35.011,1795701.0
2022-06-21 15:30:00,38.36,38.51,38.33,38.48,3130235.0,35.0202,35.1571,34.9928,35.1297,3130235.0
2022-06-22 09:30:00,38.41,38.54,38.18,38.39,4171641.0,35.0658,35.1845,34.8558,35.0476,4171641.0
2022-06-22 10:00:00,38.4,39.0,38.37,38.98,2018790.0,35.0567,35.6044,35.0293,35.5862,2018790.0
2022-06-22 10:30:00,38.98,39.13,38.89,38.96,2510574.0,35.5862,35.7231,35.504,35.5679,2510574.0
2022-06-22 11:00:00,38.96,39.11,38.8,39.1,1003369.0,35.5679,35.7049,35.4219,35.6957,1003369.0
2022-06-22 11:30:00,39.11,39.21,38.83,38.86,1105769.0,35.7049,35.7962,35.4492,35.4766,1105769.0
2022-06-22 12:00:00,38.86,39.05,38.85,38.99,998233.0,35.4766,35.6501,35.4675,35.5953,998233.0
2022-06-22 12:30:00,38.99,39.05,38.97,39.01,664700.0,35.5953,35.6501,35.5771,35.6136,664700.0
2022-06-22 13:00:00,39.02,39.19,38.92,39.16,592632.0,35.6227,35.7779,35.5314,35.7505,592632.0
2022-06-22 13:30:00,39.16,39.21,39.08,39.12,689254.0,35.7505,35.7962,35.6775,35.714,689254.0
2022-06-22 14:00:00,39.12,39.33,39.09,39.16,1205057.0,35.714,35.9057,35.6866,35.7505,1205057.0
2022-06-22 14:30:00,39.16,39.18,39.09,39.16,778168.0,35.7505,35.7688,35.6866,35.7505,778168.0
2022-06-22 15:00:00,39.16,39.18,38.92,38.95,1340649.0,35.7505,35.7688,35.5314,35.5588,1340649.0
2022-06-22 15:30:00,38.95,39.0,38.83,38.9,2441347.0,35.5588,35.6044,35.4492,35.5132,2441347.0
2022-06-23 09:30:00,38.98,39.19,38.68,39.03,2643125.0,35.5862,35.7779,35.3123,35.6318,2643125.0
2022-06-23 10:00:00,39.04,39.04,38.68,38.73,1594714.0,35.641,35.641,35.3123,35.358,1594714.0
2022-06-23 10:30:00,38.74,38.94,38.69,38.82,1628724.0,35.3671,35.5497,35.3214,35.4401,1628724.0
2022-06-23 11:00:00,38.82,38.89,38.7,38.74,1356948.0,35.4401,35.504,35.3306,35.3671,1356948.0
2022-06-23 11:30:00,38.74,38.8,38.61,38.63,822105.0,35.3671,35.4219,35.2484,35.2667,822105.0
2022-06-23 12:00:00,38.63,38.66,38.47,38.48,1340760.0,35.2667,35.294,35.1206,35.1297,1340760.0
2022-06-23 12:30:00,38.48,38.64,38.47,38.5,1024691.0,35.1297,35.2758,35.1206,35.148,1024691.0
2022-06-23 13:00:00,38.5,38.6,38.47,38.55,930238.0,35.148,35.2393,35.1206,35.1936,930238.0
2022-06-23 13:30:00,38.55,38.63,38.47,38.59,979655.0,35.1936,35.2667,35.1206,35.2301,979655.0
2022-06-23 14:00:00,38.59,38.89,38.55,38.88,686965.0,35.2301,35.504,35.1936,35.4949,686965.0
2022-06-23 14:30:00,38.88,39.03,38.86,39.02,684368.0,35.4949,35.6318,35.4766,35.6227,684368.0
2022-06-23 15:00:00,39.02,39.05,38.92,39.0,1023676.0,35.6227,35.6501,35.5314,35.6044,1023676.0
2022-06-23 15:30:00,39.01,39.2,38.99,39.09,2136808.0,35.6136,35.787,35.5953,35.6866,2136808.0
2022-06-24 09:30:00,38.92,39.29,38.91,39.06,2835891.0,35.5314,35.8692,35.5223,35.6592,2835891.0
2022-06-24 10:00:00,39.07,39.39,39.05,39.05,1494133.0,35.6684,35.9605,35.6501,35.6501,1494133.0
2022-06-24 10:30:00,39.05,39.14,38.97,39.03,1153748.0,35.6501,35.7323,35.5771,35.6318,1153748.0
2022-06-24 11:00:00,39.02,39.13,38.99,39.11,1173490.0,35.6227,35.7231,35.5953,35.7049,1173490.0
2022-06-24 11:30:00,39.1,39.17,39.0,39.05,1340365.0,35.6957,35.7596,35.6044,35.6501,1340365.0
2022-06-24 12:00:00,39.05,39.25,39.04,39.16,820241.0,35.6501,35.8327,35.641,35.7505,820241.0
2022-06-24 12:30:00,39.16,39.28,39.08,39.25,509380.0,35.7505,35.8601,35.6775,35.8327,509380.0
2022-06-24 13:00:00,39.24,39.26,39.14,39.16,821135.0,35.8235,35.8418,35.7323,35.7505,821135.0
2022-06-24 13:30:00,39.16,39.16,39.06,39.09,643312.0,35.7505,35.7505,35.6592,35.6866,643312.0
2022-06-24 14:00:00,39.09,39.29,39.08,39.26,799394.0,35.6866,35.8692,35.6775,35.8418,799394.0
2022-06-24 14:30:00,39.26,39.45,39.24,39.41,451238.0,35.8418,36.0153,35.8235,35.9787,451238.0
2022-06-24 15:00:00,39.41,39.52,39.4,39.46,986507.0,35.9787,36.0792,35.9696,36.0244,986507.0
2022-06-24 15:30:00,39.46,39.63,39.41,39.6,4244924.0,36.0244,36.1796,35.9787,36.1522,4244924.0
2022-06-27 09:30:00,39.64,39.9,39.55,39.6,1339341.0,36.1887,36.4261,36.1066,36.1522,1339341.0
2022-06-27 10:00:00,39.61,39.77,39.5,39.55,1230709.0,36.1613,36.3074,36.0609,36.1066,1230709.0
2022-06-27 10:30:00,39.55,39.89,39.54,39.84,1029506.0,36.1066,36.417,36.0974,36.3713,1029506.0
2022-06-27 11:00:00,39.84,40.03,39.76,39.97,695204.0,36.3713,36.5448,36.2983,36.49,695204.0
2022-06-27 11:30:00,39.96,40.0,39.86,39.95,553592.0,36.4809,36.5174,36.3896,36.4717,553592.0
2022-06-27 12:00:00,39.95,39.96,39.74,39.76,622801.0,36.4717,36.4809,36.28,36.2983,622801.0
2022-06-27 12:30:00,39.75,39.91,39.71,39.9,475657.0,36.2891,36.4352,36.2526,36.4261,475657.0
2022-06-27 13:00:00,39.91,39.92,39.71,39.72,683210.0,36.4352,36.4443,36.2526,36.2618,683210.0
2022-06-27 13:30:00,39.71,39.78,39.68,39.73,482572.0,36.2526,36.3165,36.2252,36.2709,482572.0
2022-06-27 14:00:00,39.74,39.92,39.7,39.82,668852.0,36.28,36.4443,36.2435,36.3531,668852.0
2022-06-27 14:30:00,39.82,39.87,39.76,39.77,591677.0,36.3531,36.3987,36.2983,36.3074,591677.0
2022-06-27 15:00:00,39.77,39.83,39.67,39.79,766929.0,36.3074,36.3622,36.2161,36.3257,766929.0
2022-06-27 15:30:00,39.78,39.84,39.64,39.82,1958081.0,36.3165,36.3713,36.1887,36.3531,1958081.0
2022-06-28 09:30:00,40.0,40.47,40.0,40.47,810501.0,36.5174,36.9465,36.5174,36.9465,810501.0
2022-06-28 10:00:00,40.47,40.57,40.07,40.11,1097311.0,36.9465,37.0378,36.5813,36.6178,1097311.0
2022-06-28 10:30:00,40.11,40.21,40.0,40.08,685815.0,36.6178,36.7091,36.5174,36.5904,685815.0
2022-06-28 11:00:00,40.08,40.19,39.85,39.86,699644.0,36.5904,36.6908,36.3804,36.3896,699644.0
2022-06-28 11:30:00,39.85,39.89,39.72,39.72,485442.0,36.3804,36.417,36.2618,36.2618,485442.0
2022-06-28 12:00:00,39.72,39.78,39.6,39.77,408318.0,36.2618,36.3165,36.1522,36.3074,408318.0
2022-06-28 12:30:00,39.77,39.81,39.67,39.72,450228.0,36.3074,36.3439,36.2161,36.2618,450228.0
2022-06-28 13:00:00,39.72,39.73,39.53,39.64,574874.0,36.2618,36.2709,36.0883,36.1887,574874.0
2022-06-28 13:30:00,39.64,39.66,39.53,39.54,443460.0,36.1887,36.207,36.0883,36.0974,443460.0
2022-06-28 14:00:00,39.53,39.62,39.37,39.39,405016.0,36.0883,36.1705,35.9422,35.9605,405016.0
2022-06-28 14:30:00,39.39,39.42,39.26,39.28,656858.0,35.9605,35.9879,35.8418,35.8601,656858.0
2022-06-28 15:00:00,39.28,39.33,39.19,39.25,966525.0,35.8601,35.9057,35.7779,35.8327,966525.0
2022-06-28 15:30:00,39.24,39.28,39.1,39.14,3044901.0,35.8235,35.8601,35.6957,35.7323,3044901.0
2022-06-29 09:30:00,39.28,39.41,38.94,39.0,1075107.0,35.8601,35.9787,35.5497,35.6044,1075107.0
2022-06-29 10:00:00,38.99,39.19,38.82,38.86,667968.0,35.5953,35.7779,35.4401,35.4766,667968.0
2022-06-29 10:30:00,38.85,38.99,38.76,38.9,667761.0,35.4675,35.5953,35.3853,35.5132,667761.0
2022-06-29 11:00:00,38.9,39.05,38.89,38.98,821181.0,35.5132,35.6501,35.504,35.5862,821181.0
2022-06-29 11:30:00,38.99,39.17,38.9,39.11,608567.0,35.5953,35.7596,35.5132,35.7049,608567.0
2022-06-29 12:00:00,39.11,39.12,38.99,39.01,590523.0,35.7049,35.714,35.5953,35.6136,590523.0
2022-06-29 12:30:00,39.01,39.14,39.0,39.05,545713.0,35.6136,35.7323,35.6044,35.6501,545713.0
2022-06-29 13:00:00,39.05,39.15,38.99,39.07,675762.0,35.6501,35.7414,35.5953,35.6684,675762.0
2022-06-29 13:30:00,39.07,39.27,39.02,39.26,395918.0,35.6684,35.8509,35.6227,35.8418,395918.0
2022-06-29 14:00:00,39.26,39.36,39.25,39.32,524212.0,35.8418,35.9331,35.8327,35.8966,524212.0
2022-06-29 14:30:00,39.32,39.33,39.21,39.27,422632.0,35.8966,35.9057,35.7962,35.8509,422632.0
2022-06-29 15:00:00,39.27,39.4,39.22,39.38,675644.0,35.8509,35.9696,35.8053,35.9514,675644.0
2022-06-29 15:30:00,39.38,39.38,39.24,39.33,1906233.0,35.9514,35.9514,35.8235,35.9057,1906233.0
2022-06-30 09:30:00,38.92,39.04,38.5,38.69,1353714.0,35.5314,35.641,35.148,35.3214,1353714.0
2022-06-30 10:00:00,38.7,38.98,38.61,38.88,988825.0,35.3306,35.5862,35.2484,35.4949,988825.0
2022-06-30 10:30:00,38.88,39.05,38.87,39.02,1090898.0,35.4949,35.6501,35.4858,35.6227,1090898.0
2022-06-30 11:00:00,39.02,39.28,38.99,39.26,1175461.0,35.6227,35.8601,35.5953,35.8418,1175461.0
2022-06-30 11:30:00,39.27,39.33,39.16,39.33,1218825.0,35.8509,35.9057,35.7505,35.9057,1218825.0
2022-06-30 12:00:00,39.33,39.6,39.19,39.58,721829.0,35.9057,36.1522,35.7779,36.1339,721829.0
2022-06-30 12:30:00,39.59,39.66,39.38,39.45,514049.0,36.1431,36.207,35.9514,36.0153,514049.0
2022-06-30 13:00:00,39.46,39.49,39.23,39.43,427382.0,36.0244,36.0518,35.8144,35.997,427382.0
2022-06-30 13:30:00,39.43,39.59,39.4,39.52,567545.0,35.997,36.1431,35.9696,36.0792,567545.0
2022-06-30 14:00:00,39.53,39.55,39.31,39.37,782664.0,36.0883,36.1066,35.8875,35.9422,782664.0
2022-06-30 14:30:00,39.38,39.46,39.24,39.28,710456.0,35.9514,36.0244,35.8235,35.8601,710456.0
2022-06-30 15:00:00,39.28,39.32,39.08,39.27,764824.0,35.8601,35.8966,35.6775,35.8509,764824.0
2022-06-30 15:30:00,39.27,39.4,39.09,39.24,3101162.0,35.8509,35.9696,35.6866,35.8235,3101162.0
2022-07-01 09:30:00,39.37,40.21,39.28,40.05,1462198.0,35.9422,36.7091,35.8601,36.563,1462198.0
2022-07-01 10:00:00,40.05,40.2,39.62,39.67,898097.0,36.563,36.7,36.1705,36.2161,898097.0
2022-07-01 10:30:00,39.66,39.76,39.49,39.69,974901.0,36.207,36.2983,36.0518,36.2344,974901.0
2022-07-01 11:00:00,39.69,39.92,39.58,39.76,757611.0,36.2344,36.4443,36.1339,36.2983,757611.0
2022-07-01 11:30:00,39.77,39.87,39.5,39.59,620391.0,36.3074,36.3987,36.0609,36.1431,620391.0
2022-07-01 12:00:00,39.58,39.74,39.57,39.72,435668.0,36.1339,36.28,36.1248,36.2618,435668.0
2022-07-01 12:30:00,39.71,39.76,39.64,39.65,564536.0,36.2526,36.2983,36.1887,36.1979,564536.0
2022-07-01 13:00:00,39.65,39.81,39.59,39.79,765966.0,36.1979,36.3439,36.1431,36.3257,765966.0
2022-07-01 13:30:00,39.79,40.0,39.78,39.99,637519.0,36.3257,36.5174,36.3165,36.5083,637519.0
2022-07-01 14:00:00,39.99,40.12,39.83,40.09,718844.0,36.5083,36.6269,36.3622,36.5995,718844.0
2022-07-01 14:30:00,40.09,40.2,40.09,40.18,657542.0,36.5995,36.7,36.5995,36.6817,657542.0
2022-07-01 15:00:00,40.18,40.26,40.1,40.21,849492.0,36.6817,36.7547,36.6087,36.7091,849492.0
2022-07-01 15:30:00,40.21,40.39,40.2,40.29,2436423.0,36.7091,36.8734,36.7,36.7821,2436423.0
2022-07-05 09:30:00,39.29,39.39,38.96,39.09,1642487.0,36.1123,36.2043,35.809,35.9285,1642487.0
2022-07-05 10:00:00,39.09,39.35,38.93,39.31,953340.0,35.9285,36.1675,35.7815,36.1307,953340.0
2022-07-05 10:30:00,39.31,39.49,39.19,39.27,884777.0,36.1307,36.2962,36.0204,36.094,884777.0
2022-07-05 11:00:00,39.27,39.28,38.93,38.98,823293.0,36.094,36.1032,35.7815,35.8274,823293.0
2022-07-05 11:30:00,38.98,39.13,38.91,39.13,872064.0,35.8274,35.9653,35.7631,35.9653,872064.0
2022-07-05 12:00:00,39.13,39.29,39.02,39.27,634100.0,35.9653,36.1123,35.8642,36.094,634100.0
2022-07-05 12:30:00,39.27,39.36,39.2,39.23,331918.0,36.094,36.1767,36.0296,36.0572,331918.0
2022-07-05 13:00:00,39.24,39.43,39.22,39.38,695099.0,36.0664,36.241,36.048,36.1951,695099.0
2022-07-05 13:30:00,39.38,39.53,39.35,39.41,677694.0,36.1951,36.3329,36.1675,36.2226,677694.0
2022-07-05 14:00:00,39.41,39.53,39.37,39.52,752045.0,36.2226,36.3329,36.1859,36.3237,752045.0
2022-07-05 14:30:00,39.52,39.68,39.5,39.59,612249.0,36.3237,36.4708,36.3054,36.3881,612249.0
2022-07-05 15:00:00,39.59,39.82,39.55,39.77,892460.0,36.3881,36.5995,36.3513,36.5535,892460.0
2022-07-05 15:30:00,39.77,39.83,39.64,39.82,1902774.0,36.5535,36.6087,36.434,36.5995,1902774.0
2022-07-06 09:30:00,39.96,40.11,39.75,39.9,1012099.0,36.7282,36.866,36.5351,36.673,1012099.0
2022-07-06 10:00:00,39.89,39.99,39.72,39.93,514215.0,36.6638,36.7557,36.5076,36.7006,514215.0
2022-07-06 10:30:00,39.94,39.99,39.68,39.73,789938.0,36.7098,36.7557,36.4708,36.5168,789938.0
2022-07-06 11:00:00,39.73,39.8,39.62,39.69,680762.0,36.5168,36.5811,36.4157,36.48,680762.0
2022-07-06 11:30:00,39.69,39.87,39.61,39.87,944647.0,36.48,36.6454,36.4065,36.6454,944647.0
2022-07-06 12:00:00,39.87,39.88,39.64,39.76,588234.0,36.6454,36.6546,36.434,36.5443,588234.0
2022-07-06 12:30:00,39.75,39.84,39.73,39.78,542931.0,36.5351,36.6179,36.5168,36.5627,542931.0
2022-07-06 13:00:00,39.78,39.88,39.73,39.74,547305.0,36.5627,36.6546,36.5168,36.526,547305.0
2022-07-06 13:30:00,39.75,39.89,39.74,39.86,554398.0,36.5351,36.6638,36.526,36.6362,554398.0
2022-07-06 14:00:00,39.84,39.99,39.64,39.87,3633139.0,36.6179,36.7557,36.434,36.6454,3633139.0
2022-07-06 14:30:00,39.88,40.06,39.86,39.98,1077770.0,36.6546,36.8201,36.6362,36.7465,1077770.0
2022-07-06 15:00:00,39.98,40.02,39.86,40.01,971472.0,36.7465,36.7833,36.6362,36.7741,971472.0
2022-07-06 15:30:00,40.01,40.06,39.72,39.83,2572316.0,36.7741,36.8201,36.5076,36.6087,2572316.0
2022-07-07 09:30:00,39.73,40.03,39.41,39.66,1813682.0,36.5168,36.7925,36.2226,36.4524,1813682.0
2022-07-07 10:00:00,39.67,39.68,39.4,39.47,923880.0,36.4616,36.4708,36.2135,36.2778,923880.0
2022-07-07 10:30:00,39.47,39.77,39.46,39.76,1115844.0,36.2778,36.5535,36.2686,36.5443,1115844.0
2022-07-07 11:00:00,39.75,39.82,39.58,39.59,1150741.0,36.5351,36.5995,36.3789,36.3881,1150741.0
2022-07-07 11:30:00,39.59,39.7,39.53,39.61,925818.0,36.3881,36.4892,36.3329,36.4065,925818.0
2022-07-07 12:00:00,39.61,39.66,39.55,39.63,895920.0,36.4065,36.4524,36.3513,36.4248,895920.0
2022-07-07 12:30:00,39.63,39.74,39.59,39.7,720868.0,36.4248,36.526,36.3881,36.4892,720868.0
2022-07-07 13:00:00,39.7,39.72,39.43,39.52,996813.0,36.4892,36.5076,36.241,36.3237,996813.0
2022-07-07 13:30:00,39.51,39.71,39.5,39.67,835279.0,36.3146,36.4984,36.3054,36.4616,835279.0
2022-07-07 14:00:00,39.68,39.91,39.67,39.83,1351296.0,36.4708,36.6822,36.4616,36.6087,1351296.0
2022-07-07 14:30:00,39.83,40.0,39.79,39.99,1046061.0,36.6087,36.7649,36.5719,36.7557,1046061.0
2022-07-07 15:00:00,39.99,40.09,39.94,40.01,1143361.0,36.7557,36.8476,36.7098,36.7741,1143361.0
2022-07-07 15:30:00,40.01,40.08,39.9,39.91,2002778.0,36.7741,36.8385,36.673,36.6822,2002778.0
2022-07-08 09:30:00,39.91,40.0,39.58,39.62,1035260.0,36.6822,36.7649,36.3789,36.4157,1035260.0
2022-07-08 10:00:00,39.62,39.91,39.5,39.88,881988.0,36.4157,36.6822,36.3054,36.6546,881988.0
2022-07-08 10:30:00,39.88,40.02,39.86,39.97,904275.0,36.6546,36.7833,36.6362,36.7374,904275.0
2022-07-08 11:00:00,39.97,40.21,39.93,40.16,1498177.0,36.7374,36.9579,36.7006,36.912,1498177.0
2022-07-08 11:30:00,40.16,40.18,40.02,40.13,414977.0,36.912,36.9304,36.7833,36.8844,414977.0
2022-07-08 12:00:00,40.13,40.13,39.92,39.96,370078.0,36.8844,36.8844,36.6914,36.7282,370078.0
2022-07-08 12:30:00,39.97,39.99,39.8,39.8,395350.0,36.7374,36.7557,36.5811,36.5811,395350.0
2022-07-08 13:00:00,39.8,39.89,39.78,39.87,294863.0,36.5811,36.6638,36.5627,36.6454,294863.0
2022-07-08 13:30:00,39.87,40.01,39.84,39.92,622955.0,36.6454,36.7741,36.6179,36.6914,622955.0
2022-07-08 14:00:00,39.91,40.04,39.91,40.01,511197.0,36.6822,36.8017,36.6822,36.7741,511197.0
2022-07-08 14:30:00,40.01,40.07,39.98,40.02,434111.0,36.7741,36.8293,36.7465,36.7833,434111.0
2022-07-08 15:00:00,40.02,40.08,40.0,40.02,519101.0,36.7833,36.8385,36.7649,36.7833,519101.0
2022-07-08 15:30:00,40.02,40.04,39.93,39.95,1721696.0,36.7833,36.8017,36.7006,36.719,1721696.0
2022-07-11 09:30:00,39.82,39.94,39.24,39.34,1008772.0,36.5995,36.7098,36.0664,36.1583,1008772.0
2022-07-11 10:00:00,39.34,39.47,39.24,39.31,833759.0,36.1583,36.2778,36.0664,36.1307,833759.0
2022-07-11 10:30:00,39.32,39.39,39.25,39.27,680819.0,36.1399,36.2043,36.0756,36.094,680819.0
2022-07-11 11:00:00,39.27,39.35,39.15,39.27,2286287.0,36.094,36.1675,35.9837,36.094,2286287.0
2022-07-11 11:30:00,39.27,39.38,39.15,39.23,1183373.0,36.094,36.1951,35.9837,36.0572,1183373.0
2022-07-11 12:00:00,39.23,39.31,39.22,39.28,584296.0,36.0572,36.1307,36.048,36.1032,584296.0
2022-07-11 12:30:00,39.27,39.3,39.17,39.25,567499.0,36.094,36.1215,36.0021,36.0756,567499.0
2022-07-11 13:00:00,39.26,39.35,39.22,39.33,788717.0,36.0848,36.1675,36.048,36.1491,788717.0
2022-07-11 13:30:00,39.32,39.42,39.3,39.39,760145.0,36.1399,36.2318,36.1215,36.2043,760145.0
2022-07-11 14:00:00,39.39,39.42,39.22,39.29,735181.0,36.2043,36.2318,36.048,36.1123,735181.0
2022-07-11 14:30:00,39.29,39.34,39.21,39.21,683949.0,36.1123,36.1583,36.0388,36.0388,683949.0
2022-07-11 15:00:00,39.22,39.23,39.09,39.12,1006445.0,36.048,36.0572,35.9285,35.9561,1006445.0
2022-07-11 15:30:00,39.11,39.18,39.01,39.18,2817018.0,35.9469,36.0112,35.855,36.0112,2817018.0
2022-07-12 09:30:00,39.33,40.02,39.13,39.69,2247219.0,36.1491,36.7833,35.9653,36.48,2247219.0
2022-07-12 10:00:00,39.68,40.08,39.59,39.96,1987553.0,36.4708,36.8385,36.3881,36.7282,1987553.0
2022-07-12 10:30:00,39.97,40.29,39.93,40.28,1521741.0,36.7374,37.0315,36.7006,37.0223,1521741.0
2022-07-12 11:00:00,40.27,40.29,40.12,40.23,1456492.0,37.0131,37.0315,36.8752,36.9763,1456492.0
2022-07-12 11:30:00,40.24,40.27,40.03,40.11,1179055.0,36.9855,37.0131,36.7925,36.866,1179055.0
2022-07-12 12:00:00,40.11,40.16,40.02,40.15,722244.0,36.866,36.912,36.7833,36.9028,722244.0
2022-07-12 12:30:00,40.15,40.26,40.14,40.23,1065094.0,36.9028,37.0039,36.8936,36.9763,1065094.0
2022-07-12 13:00:00,40.23,40.28,40.04,40.14,1196472.0,36.9763,37.0223,36.8017,36.8936,1196472.0
2022-07-12 13:30:00,40.14,40.36,40.11,40.26,1073980.0,36.8936,37.0958,36.866,37.0039,1073980.0
2022-07-12 14:00:00,40.26,40.28,40.15,40.19,906576.0,37.0039,37.0223,36.9028,36.9396,906576.0
2022-07-12 14:30:00,40.18,40.21,39.98,39.99,986219.0,36.9304,36.9579,36.7465,36.7557,986219.0
2022-07-12 15:00:00,39.99,40.0,39.71,39.77,1324125.0,36.7557,36.7649,36.4984,36.5535,1324125.0
2022-07-12 15:30:00,39.78,39.81,39.67,39.76,4001357.0,36.5627,36.5903,36.4616,36.5443,4001357.0
2022-07-13 09:30:00,39.35,39.67,39.2,39.26,1207998.0,36.1675,36.4616,36.0296,36.0848,1207998.0
2022-07-13 10:00:00,39.26,39.27,38.97,39.12,841494.0,36.0848,36.094,35.8182,35.9561,841494.0
2022-07-13 10:30:00,39.11,39.52,39.11,39.31,919359.0,35.9469,36.3237,35.9469,36.1307,919359.0
2022-07-13 11:00:00,39.32,39.48,39.28,39.3,790457.0,36.1399,36.287,36.1032,36.1215,790457.0
2022-07-13 11:30:00,39.31,39.51,39.3,39.45,533772.0,36.1307,36.3146,36.1215,36.2594,533772.0
2022-07-13 12:00:00,39.46,39.83,39.44,39.8,1237394.0,36.2686,36.6087,36.2502,36.5811,1237394.0
2022-07-13 12:30:00,39.81,39.97,39.75,39.95,521882.0,36.5903,36.7374,36.5351,36.719,521882.0
2022-07-13 13:00:00,39.96,40.1,39.91,40.05,654242.0,36.7282,36.8568,36.6822,36.8109,654242.0
2022-07-13 13:30:00,40.04,40.09,39.95,40.02,529537.0,36.8017,36.8476,36.719,36.7833,529537.0
2022-07-13 14:00:00,40.01,40.02,39.79,39.99,658325.0,36.7741,36.7833,36.5719,36.7557,658325.0
2022-07-13 14:30:00,39.99,40.14,39.96,40.14,662747.0,36.7557,36.8936,36.7282,36.8936,662747.0
2022-07-13 15:00:00,40.14,40.15,39.98,40.0,552660.0,36.8936,36.9028,36.7465,36.7649,552660.0
2022-07-13 15:30:00,40.01,40.07,39.85,39.85,2470657.0,36.7741,36.8293,36.6271,36.6271,2470657.0
2022-07-14 09:30:00,39.27,39.44,39.15,39.36,1856808.0,36.094,36.2502,35.9837,36.1767,1856808.0
2022-07-14 10:00:00,39.35,39.39,39.04,39.36,981902.0,36.1675,36.2043,35.8826,36.1767,981902.0
2022-07-14 10:30:00,39.36,39.45,39.24,39.29,662952.0,36.1767,36.2594,36.0664,36.1123,662952.0
2022-07-14 11:00:00,39.3,39.45,39.26,39.36,1007058.0,36.1215,36.2594,36.0848,36.1767,1007058.0
2022-07-14 11:30:00,39.36,39.52,39.26,39.47,1099369.0,36.1767,36.3237,36.0848,36.2778,1099369.0
2022-07-14 12:00:00,39.48,39.49,39.26,39.28,445028.0,36.287,36.2962,36.0848,36.1032,445028.0
2022-07-14 12:30:00,39.27,39.33,39.12,39.2,504392.0,36.094,36.1491,35.9561,36.0296,504392.0
2022-07-14 13:00:00,39.19,39.29,39.1,39.26,559105.0,36.0204,36.1123,35.9377,36.0848,559105.0
2022-07-14 13:30:00,39.25,39.29,39.17,39.27,475197.0,36.0756,36.1123,36.0021,36.094,475197.0
2022-07-14 14:00:00,39.27,39.54,39.26,39.52,683993.0,36.094,36.3421,36.0848,36.3237,683993.0
2022-07-14 14:30:00,39.52,39.61,39.46,39.54,571292.0,36.3237,36.4065,36.2686,36.3421,571292.0
2022-07-14 15:00:00,39.54,39.61,39.46,39.61,806129.0,36.3421,36.4065,36.2686,36.4065,806129.0
2022-07-14 15:30:00,39.61,39.65,39.49,39.59,1760174.0,36.4065,36.4432,36.2962,36.3881,1760174.0
2022-07-15 09:30:00,39.94,40.37,39.89,39.97,2051771.0,36.7098,37.105,36.6638,36.7374,2051771.0
2022-07-15 10:00:00,39.98,40.29,39.98,40.23,998574.0,36.7465,37.0315,36.7465,36.9763,998574.0
2022-07-15 10:30:00,40.23,40.36,40.14,40.34,869268.0,36.9763,37.0958,36.8936,37.0774,869268.0
2022-07-15 11:00:00,40.33,40.66,40.32,40.62,1391078.0,37.0682,37.3715,37.059,37.3348,1391078.0
2022-07-15 11:30:00,40.62,40.79,40.53,40.63,1019432.0,37.3348,37.491,37.2521,37.344,1019432.0
2022-07-15 12:00:00,40.62,40.78,40.61,40.75,776857.0,37.3348,37.4818,37.3256,37.4543,776857.0
2022-07-15 12:30:00,40.75,40.82,40.68,40.77,825513.0,37.4543,37.5186,37.3899,37.4726,825513.0
2022-07-15 13:00:00,40.77,40.85,40.71,40.83,1053570.0,37.4726,37.5462,37.4175,37.5278,1053570.0
2022-07-15 13:30:00,40.84,40.86,40.73,40.76,672846.0,37.537,37.5554,37.4359,37.4635,672846.0
2022-07-15 14:00:00,40.76,40.8,40.68,40.76,613773.0,37.4635,37.5002,37.3899,37.4635,613773.0
2022-07-15 14:30:00,40.76,40.86,40.71,40.84,681041.0,37.4635,37.5554,37.4175,37.537,681041.0
2022-07-15 15:00:00,40.84,40.85,40.78,40.83,846757.0,37.537,37.5462,37.4818,37.5278,846757.0
2022-07-15 15:30:00,40.84,40.93,40.76,40.9,3447870.0,37.537,37.6197,37.4635,37.5921,3447870.0
2022-07-18 09:30:00,40.93,41.12,40.82,40.88,1206987.0,37.6197,37.7943,37.5186,37.5738,1206987.0
2022-07-18 10:00:00,40.88,41.03,40.76,41.0,753510.0,37.5738,37.7116,37.4635,37.684,753510.0
2022-07-18 10:30:00,41.0,41.09,40.93,41.01,778721.0,37.684,37.7668,37.6197,37.6932,778721.0
2022-07-18 11:00:00,41.01,41.09,40.94,41.03,475036.0,37.6932,37.7668,37.6289,37.7116,475036.0
2022-07-18 11:30:00,41.02,41.18,40.98,41.14,525143.0,37.7024,37.8495,37.6657,37.8127,525143.0
2022-07-18 12:00:00,41.15,41.15,40.87,40.89,488823.0,37.8219,37.8219,37.5646,37.5829,488823.0
2022-07-18 12:30:00,40.88,40.93,40.8,40.82,510587.0,37.5738,37.6197,37.5002,37.5186,510587.0
2022-07-18 13:00:00,40.82,40.85,40.72,40.79,680720.0,37.5186,37.5462,37.4267,37.491,680720.0
2022-07-18 13:30:00,40.79,40.82,40.67,40.73,876902.0,37.491,37.5186,37.3807,37.4359,876902.0
2022-07-18 14:00:00,40.72,40.8,40.63,40.65,736077.0,37.4267,37.5002,37.344,37.3624,736077.0
2022-07-18 14:30:00,40.65,40.75,40.53,40.58,675241.0,37.3624,37.4543,37.2521,37.298,675241.0
2022-07-18 15:00:00,40.57,40.67,40.54,40.6,954661.0,37.2888,37.3807,37.2613,37.3164,954661.0
2022-07-18 15:30:00,40.6,40.65,40.44,40.56,2435740.0,37.3164,37.3624,37.1693,37.2796,2435740.0
2022-07-19 09:30:00,41.08,41.15,40.87,40.98,817539.0,37.7576,37.8219,37.5646,37.6657,817539.0
2022-07-19 10:00:00,40.98,41.2,40.98,41.03,501375.0,37.6657,37.8679,37.6657,37.7116,501375.0
2022-07-19 10:30:00,41.04,41.18,40.96,41.12,594519.0,37.7208,37.8495,37.6473,37.7943,594519.0
2022-07-19 11:00:00,41.12,41.24,41.05,41.16,665525.0,37.7943,37.9046,37.73,37.8311,665525.0
2022-07-19 11:30:00,41.16,41.21,41.07,41.13,441767.0,37.8311,37.8771,37.7484,37.8035,441767.0
2022-07-19 12:00:00,41.13,41.22,41.08,41.16,372074.0,37.8035,37.8863,37.7576,37.8311,372074.0
2022-07-19 12:30:00,41.16,41.21,41.1,41.15,531996.0,37.8311,37.8771,37.776,37.8219,531996.0
2022-07-19 13:00:00,41.14,41.15,40.99,41.05,445965.0,37.8127,37.8219,37.6749,37.73,445965.0
2022-07-19 13:30:00,41.05,41.25,41.02,41.25,446700.0,37.73,37.9138,37.7024,37.9138,446700.0
2022-07-19 14:00:00,41.24,41.33,41.22,41.27,751556.0,37.9046,37.9874,37.8863,37.9322,751556.0
2022-07-19 14:30:00,41.28,41.32,41.22,41.26,367870.0,37.9414,37.9782,37.8863,37.923,367870.0
2022-07-19 15:00:00,41.26,41.39,41.2,41.37,862778.0,37.923,38.0425,37.8679,38.0241,862778.0
2022-07-19 15:30:00,41.37,41.4,41.25,41.29,2723522.0,38.0241,38.0517,37.9138,37.9506,2723522.0
2022-07-20 09:30:00,41.42,41.43,40.94,41.04,848873.0,38.0701,38.0793,37.6289,37.7208,848873.0
2022-07-20 10:00:00,41.04,41.35,41.0,41.3,517996.0,37.7208,38.0057,37.684,37.9598,517996.0
2022-07-20 10:30:00,41.3,41.63,41.27,41.63,1223728.0,37.9598,38.2631,37.9322,38.2631,1223728.0
2022-07-20 11:00:00,41.62,41.68,41.54,41.64,613252.0,38.2539,38.3091,38.1804,38.2723,613252.0
2022-07-20 11:30:00,41.64,41.79,41.55,41.74,728425.0,38.2723,38.4102,38.1896,38.3642,728425.0
2022-07-20 12:00:00,41.75,41.75,41.66,41.67,679499.0,38.3734,38.3734,38.2907,38.2999,679499.0
2022-07-20 12:30:00,41.67,41.72,41.49,41.61,949805.0,38.2999,38.3458,38.1344,38.2447,949805.0
2022-07-20 13:00:00,41.62,41.67,41.4,41.66,1389985.0,38.2539,38.2999,38.0517,38.2907,1389985.0
2022-07-20 13:30:00,41.66,41.77,41.62,41.64,725280.0,38.2907,38.3918,38.2539,38.2723,725280.0
2022-07-20 14:00:00,41.64,41.83,41.63,41.8,522865.0,38.2723,38.4469,38.2631,38.4193,522865.0
2022-07-20 14:30:00,41.8,41.87,41.71,41.8,721973.0,38.4193,38.4837,38.3366,38.4193,721973.0
2022-07-20 15:00:00,41.79,41.95,41.78,41.94,656116.0,38.4102,38.5572,38.401,38.548,656116.0
2022-07-20 15:30:00,41.94,41.98,41.78,41.81,2686496.0,38.548,38.5848,38.401,38.4285,2686496.0
2022-07-21 09:30:00,41.49,41.66,41.14,41.63,2455434.0,38.1344,38.2907,37.8127,38.2631,2455434.0
2022-07-21 10:00:00,41.64,41.7,41.36,41.47,1274045.0,38.2723,38.3274,38.0149,38.116,1274045.0
2022-07-21 10:30:00,41.46,41.9,41.44,41.9,576921.0,38.1068,38.5113,38.0885,38.5113,576921.0
2022-07-21 11:00:00,41.9,41.98,41.8,41.97,628057.0,38.5113,38.5848,38.4193,38.5756,628057.0
2022-07-21 11:30:00,41.97,42.06,41.79,41.83,420978.0,38.5756,38.6583,38.4102,38.4469,420978.0
2022-07-21 12:00:00,41.83,42.3,41.81,42.27,999896.0,38.4469,38.8789,38.4285,38.8513,999896.0
2022-07-21 12:30:00,42.27,42.38,42.2,42.26,911903.0,38.8513,38.9524,38.787,38.8421,911903.0
2022-07-21 13:00:00,42.26,42.32,42.07,42.1,451886.0,38.8421,38.8973,38.6675,38.6951,451886.0
2022-07-21 13:30:00,42.1,42.11,41.91,41.97,625217.0,38.6951,38.7043,38.5204,38.5756,625217.0
2022-07-21 14:00:00,41.97,42.1,41.94,42.01,418571.0,38.5756,38.6951,38.548,38.6124,418571.0
2022-07-21 14:30:00,42.01,42.08,41.94,42.04,622224.0,38.6124,38.6767,38.548,38.6399,622224.0
2022-07-21 15:00:00,42.04,42.15,42.01,42.12,554404.0,38.6399,38.741,38.6124,38.7135,554404.0
2022-07-21 15:30:00,42.12,42.36,42.09,42.3,2625593.0,38.7135,38.9341,38.6859,38.8789,2625593.0
2022-07-22 09:30:00,42.41,42.79,42.25,42.61,1574629.0,38.98,39.3293,38.833,39.1638,1574629.0
2022-07-22 10:00:00,42.61,42.82,42.49,42.79,793826.0,39.1638,39.3569,39.0535,39.3293,793826.0
2022-07-22 10:30:00,42.78,42.91,42.74,42.86,777634.0,39.3201,39.4396,39.2833,39.3936,777634.0
2022-07-22 11:00:00,42.87,42.9,42.54,42.55,813074.0,39.4028,39.4304,39.0995,39.1087,813074.0
2022-07-22 11:30:00,42.54,42.59,42.44,42.54,762657.0,39.0995,39.1455,39.0076,39.0995,762657.0
2022-07-22 12:00:00,42.54,42.57,42.36,42.4,712210.0,39.0995,39.1271,38.9341,38.9708,712210.0
2022-07-22 12:30:00,42.39,42.51,42.36,42.47,771045.0,38.9616,39.0719,38.9341,39.0352,771045.0
2022-07-22 13:00:00,42.47,42.49,42.34,42.39,699037.0,39.0352,39.0535,38.9157,38.9616,699037.0
2022-07-22 13:30:00,42.4,42.41,42.22,42.39,1328377.0,38.9708,38.98,38.8054,38.9616,1328377.0
2022-07-22 14:00:00,42.39,42.44,42.26,42.29,730168.0,38.9616,39.0076,38.8421,38.8697,730168.0
2022-07-22 14:30:00,42.29,42.44,42.22,42.42,664883.0,38.8697,39.0076,38.8054,38.9892,664883.0
2022-07-22 15:00:00,42.43,42.57,42.41,42.55,866057.0,38.9984,39.1271,38.98,39.1087,866057.0
2022-07-22 15:30:00,42.56,42.66,42.39,42.63,4748017.0,39.1179,39.2098,38.9616,39.1822,4748017.0
2022-07-25 09:30:00,42.89,42.89,42.55,42.7,956082.0,39.4212,39.4212,39.1087,39.2466,956082.0
2022-07-25 10:00:00,42.69,42.72,42.55,42.65,1089549.0,39.2374,39.2649,39.1087,39.2006,1089549.0
2022-07-25 10:30:00,42.64,42.8,42.55,42.73,714112.0,39.1914,39.3385,39.1087,39.2741,714112.0
2022-07-25 11:00:00,42.73,42.83,42.59,42.82,1296870.0,39.2741,39.366,39.1455,39.3569,1296870.0
2022-07-25 11:30:00,42.82,42.87,42.75,42.83,604272.0,39.3569,39.4028,39.2925,39.366,604272.0
2022-07-25 12:00:00,42.84,42.87,42.63,42.66,784953.0,39.3752,39.4028,39.1822,39.2098,784953.0
2022-07-25 12:30:00,42.66,42.8,42.65,42.65,635743.0,39.2098,39.3385,39.2006,39.2006,635743.0
2022-07-25 13:00:00,42.66,42.71,42.52,42.54,747836.0,39.2098,39.2557,39.0811,39.0995,747836.0
2022-07-25 13:30:00,42.54,42.57,42.31,42.34,1210043.0,39.0995,39.1271,38.8881,38.9157,1210043.0
2022-07-25 14:00:00,42.34,42.38,42.23,42.25,794814.0,38.9157,38.9524,38.8146,38.833,794814.0
2022-07-25 14:30:00,42.24,42.35,42.18,42.21,526756.0,38.8238,38.9249,38.7686,38.7962,526756.0
2022-07-25 15:00:00,42.21,42.31,42.15,42.25,741264.0,38.7962,38.8881,38.741,38.833,741264.0
2022-07-25 15:30:00,42.24,42.48,42.22,42.48,2685218.0,38.8238,39.0443,38.8054,39.0443,2685218.0
2022-07-26 09:30:00,42.22,42.81,42.21,42.66,1895963.0,38.8054,39.3477,38.7962,39.2098,1895963.0
2022-07-26 10:00:00,42.65,42.8,42.53,42.61,1426356.0,39.2006,39.3385,39.0903,39.1638,1426356.0
2022-07-26 10:30:00,42.61,42.77,42.49,42.73,1166542.0,39.1638,39.3109,39.0535,39.2741,1166542.0
2022-07-26 11:00:00,42.73,42.75,42.56,42.59,1382599.0,39.2741,39.2925,39.1179,39.1455,1382599.0
2022-07-26 11:30:00,42.58,42.61,42.49,42.53,940160.0,39.1363,39.1638,39.0535,39.0903,940160.0
2022-07-26 12:00:00,42.53,42.72,42.53,42.7,948697.0,39.0903,39.2649,39.0903,39.2466,948697.0
2022-07-26 12:30:00,42.7,42.78,42.51,42.62,872350.0,39.2466,39.3201,39.0719,39.173,872350.0
2022-07-26 13:00:00,42.62,42.75,42.59,42.65,812642.0,39.173,39.2925,39.1455,39.2006,812642.0
2022-07-26 13:30:00,42.65,42.74,42.59,42.73,874870.0,39.2006,39.2833,39.1455,39.2741,874870.0
2022-07-26 14:00:00,42.73,42.84,42.69,42.71,1000047.0,39.2741,39.3752,39.2374,39.2557,1000047.0
2022-07-26 14:30:00,42.72,42.78,42.64,42.65,886046.0,39.2649,39.3201,39.1914,39.2006,886046.0
2022-07-26 15:00:00,42.64,42.77,42.59,42.69,1345614.0,39.1914,39.3109,39.1455,39.2374,1345614.0
2022-07-26 15:30:00,42.69,42.82,42.65,42.73,3966099.0,39.2374,39.3569,39.2006,39.2741,3966099.0
2022-07-27 09:30:00,42.5,43.1,42.43,43.09,1685012.0,39.0627,39.6142,38.9984,39.605,1685012.0
2022-07-27 10:00:00,43.09,43.13,42.94,43.07,1780507.0,39.605,39.6418,39.4671,39.5866,1780507.0
2022-07-27 10:30:00,43.07,43.17,42.97,43.08,1076889.0,39.5866,39.6785,39.4947,39.5958,1076889.0
2022-07-27 11:00:00,43.08,43.19,42.95,43.02,1659905.0,39.5958,39.6969,39.4763,39.5407,1659905.0
2022-07-27 11:30:00,43.03,43.07,42.92,42.98,1345610.0,39.5499,39.5866,39.4488,39.5039,1345610.0
2022-07-27 12:00:00,42.98,43.03,42.88,43.0,1391562.0,39.5039,39.5499,39.412,39.5223,1391562.0
2022-07-27 12:30:00,42.99,43.0,42.83,42.84,1028415.0,39.5131,39.5223,39.366,39.3752,1028415.0
2022-07-27 13:00:00,42.84,42.95,42.74,42.95,742667.0,39.3752,39.4763,39.2833,39.4763,742667.0
2022-07-27 13:30:00,42.95,42.99,42.86,42.93,754224.0,39.4763,39.5131,39.3936,39.458,754224.0
2022-07-27 14:00:00,42.93,43.0,42.79,42.82,1063730.0,39.458,39.5223,39.3293,39.3569,1063730.0
2022-07-27 14:30:00,42.82,43.46,42.81,43.33,2039102.0,39.3569,39.9451,39.3477,39.8256,2039102.0
2022-07-27 15:00:00,43.33,43.68,43.24,43.68,1880963.0,39.8256,40.1473,39.7429,40.1473,1880963.0
2022-07-27 15:30:00,43.68,43.72,43.3,43.36,4408300.0,40.1473,40.1841,39.798,39.8532,4408300.0
2022-07-28 09:30:00,39.66,40.32,39.13,39.23,6713536.0,36.4524,37.059,35.9653,36.0572,6713536.0
2022-07-28 10:00:00,39.22,39.86,39.09,39.84,4459664.0,36.048,36.6362,35.9285,36.6179,4459664.0
2022-07-28 10:30:00,39.85,39.98,39.31,39.43,2137520.0,36.6271,36.7465,36.1307,36.241,2137520.0
2022-07-28 11:00:00,39.43,39.43,38.98,39.07,2719549.0,36.241,36.241,35.8274,35.9101,2719549.0
2022-07-28 11:30:00,39.07,39.69,39.0,39.66,2816183.0,35.9101,36.48,35.8458,36.4524,2816183.0
2022-07-28 12:00:00,39.66,39.99,39.58,39.88,2615973.0,36.4524,36.7557,36.3789,36.6546,2615973.0
2022-07-28 12:30:00,39.88,40.01,39.7,39.73,2403676.0,36.6546,36.7741,36.4892,36.5168,2403676.0
2022-07-28 13:00:00,39.73,39.88,39.53,39.88,2036646.0,36.5168,36.6546,36.3329,36.6546,2036646.0
2022-07-28 13:30:00,39.88,39.98,39.78,39.96,1866411.0,36.6546,36.7465,36.5627,36.7282,1866411.0
2022-07-28 14:00:00,39.97,39.97,39.74,39.8,1601312.0,36.7374,36.7374,36.526,36.5811,1601312.0
2022-07-28 14:30:00,39.8,39.87,39.63,39.7,1235884.0,36.5811,36.6454,36.4248,36.4892,1235884.0
2022-07-28 15:00:00,39.7,39.77,39.57,39.76,2505700.0,36.4892,36.5535,36.3697,36.5443,2505700.0
2022-07-28 15:30:00,39.75,39.79,39.36,39.4,5570867.0,36.5351,36.5719,36.1767,36.2135,5570867.0
2022-07-29 09:30:00,39.09,39.11,37.12,37.2,5986605.0,35.9285,35.9469,34.1178,34.1914,5986605.0
2022-07-29 10:00:00,37.2,37.62,37.08,37.34,4208909.0,34.1914,34.5774,34.0811,34.3201,4208909.0
2022-07-29 10:30:00,37.33,37.56,37.23,37.23,2851769.0,34.3109,34.5223,34.219,34.219,2851769.0
2022-07-29 11:00:00,37.24,37.3,36.73,36.75,3487490.0,34.2281,34.2833,33.7594,33.7778,3487490.0
2022-07-29 11:30:00,36.75,36.91,36.58,36.75,3199393.0,33.7778,33.9248,33.6215,33.7778,3199393.0
2022-07-29 12:00:00,36.75,37.07,36.57,37.04,3001658.0,33.7778,34.0719,33.6123,34.0443,3001658.0
2022-07-29 12:30:00,37.04,37.22,36.93,37.09,1931521.0,34.0443,34.2098,33.9432,34.0903,1931521.0
2022-07-29 13:00:00,37.09,37.17,36.99,37.05,1534645.0,34.0903,34.1638,33.9984,34.0535,1534645.0
2022-07-29 13:30:00,37.04,37.18,37.01,37.08,1394997.0,34.0443,34.173,34.0167,34.0811,1394997.0
2022-07-29 14:00:00,37.08,37.38,36.99,37.37,2076047.0,34.0811,34.3568,33.9984,34.3476,2076047.0
2022-07-29 14:30:00,37.37,37.63,37.36,37.42,2583616.0,34.3476,34.5866,34.3384,34.3936,2583616.0
2022-07-29 15:00:00,37.43,37.78,37.41,37.75,3299297.0,34.4028,34.7245,34.3844,34.6969,3299297.0
2022-07-29 15:30:00,37.75,37.82,37.39,37.5,7475988.0,34.6969,34.7612,34.366,34.4671,7475988.0
2022-08-01 09:30:00,37.02,37.42,36.76,37.41,3727595.0,34.0259,34.3936,33.787,34.3844,3727595.0
2022-08-01 10:00:00,37.4,37.62,37.13,37.15,1954851.0,34.3752,34.5774,34.127,34.1454,1954851.0
2022-08-01 10:30:00,37.15,37.39,37.12,37.36,1509694.0,34.1454,34.366,34.1178,34.3384,1509694.0
2022-08-01 11:00:00,37.37,37.5,37.27,37.41,1534605.0,34.3476,34.4671,34.2557,34.3844,1534605.0
2022-08-01 11:30:00,37.42,37.59,37.3,37.42,1101180.0,34.3936,34.5498,34.2833,34.3936,1101180.0
2022-08-01 12:00:00,37.43,37.51,37.3,37.48,1039281.0,34.4028,34.4763,34.2833,34.4487,1039281.0
2022-08-01 12:30:00,37.48,37.61,37.46,37.48,1049582.0,34.4487,34.5682,34.4304,34.4487,1049582.0
2022-08-01 13:00:00,37.48,37.48,37.29,37.34,1056475.0,34.4487,34.4487,34.2741,34.3201,1056475.0
2022-08-01 13:30:00,37.33,37.36,37.2,37.34,1153008.0,34.3109,34.3384,34.1914,34.3201,1153008.0
2022-08-01 14:00:00,37.34,37.41,37.27,37.32,929211.0,34.3201,34.3844,34.2557,34.3017,929211.0
2022-08-01 14:30:00,37.32,37.39,37.26,37.34,1209902.0,34.3017,34.366,34.2465,34.3201,1209902.0
2022-08-01 15:00:00,37.34,37.37,37.25,37.34,1731746.0,34.3201,34.3476,34.2373,34.3201,1731746.0
2022-08-01 15:30:00,37.34,37.56,37.32,37.51,2845554.0,34.3201,34.5223,34.3017,34.4763,2845554.0
2022-08-02 09:30:00,37.59,37.87,37.49,37.61,2462489.0,34.5498,34.8072,34.4579,34.5682,2462489.0
2022-08-02 10:00:00,37.61,37.71,37.44,37.5,1967550.0,34.5682,34.6601,34.412,34.4671,1967550.0
2022-08-02 10:30:00,37.5,37.71,37.44,37.62,1402726.0,34.4671,34.6601,34.412,34.5774,1402726.0
2022-08-02 11:00:00,37.63,37.77,37.61,37.7,1299464.0,34.5866,34.7153,34.5682,34.6509,1299464.0
2022-08-02 11:30:00,37.7,37.72,37.58,37.59,898919.0,34.6509,34.6693,34.5406,34.5498,898919.0
2022-08-02 12:00:00,37.6,37.88,37.59,37.86,1338203.0,34.559,34.8164,34.5498,34.798,1338203.0
2022-08-02 12:30:00,37.87,37.97,37.86,37.9,905401.0,34.8072,34.8991,34.798,34.8348,905401.0
2022-08-02 13:00:00,37.9,38.07,37.89,37.95,1426386.0,34.8348,34.991,34.8256,34.8807,1426386.0
2022-08-02 13:30:00,37.95,37.96,37.78,37.87,1416152.0,34.8807,34.8899,34.7245,34.8072,1416152.0
2022-08-02 14:00:00,37.86,37.94,37.81,37.89,1178994.0,34.798,34.8715,34.752,34.8256,1178994.0
2022-08-02 14:30:00,37.89,37.91,37.72,37.78,1018875.0,34.8256,34.844,34.6693,34.7245,1018875.0
2022-08-02 15:00:00,37.77,37.9,37.73,37.84,1222399.0,34.7153,34.8348,34.6785,34.7796,1222399.0
2022-08-02 15:30:00,37.84,37.89,37.66,37.69,2773384.0,34.7796,34.8256,34.6142,34.6418,2773384.0
2022-08-03 09:30:00,37.88,38.06,37.64,37.95,1561621.0,34.8164,34.9818,34.5958,34.8807,1561621.0
2022-08-03 10:00:00,37.93,38.13,37.86,38.02,1076930.0,34.8623,35.0462,34.798,34.9451,1076930.0
2022-08-03 10:30:00,38.02,38.16,37.87,38.1,745928.0,34.9451,35.0737,34.8072,35.0186,745928.0
2022-08-03 11:00:00,38.09,38.32,38.09,38.27,756837.0,35.0094,35.2208,35.0094,35.1748,756837.0
2022-08-03 11:30:00,38.27,38.3,38.16,38.23,1173562.0,35.1748,35.2024,35.0737,35.1381,1173562.0
2022-08-03 12:00:00,38.24,38.27,38.12,38.18,840692.0,35.1473,35.1748,35.037,35.0921,840692.0
2022-08-03 12:30:00,38.18,38.34,38.16,38.29,1010464.0,35.0921,35.2392,35.0737,35.1932,1010464.0
2022-08-03 13:00:00,38.29,38.42,38.28,38.39,599904.0,35.1932,35.3127,35.184,35.2851,599904.0
2022-08-03 13:30:00,38.39,38.45,38.21,38.22,1002647.0,35.2851,35.3403,35.1197,35.1289,1002647.0
2022-08-03 14:00:00,38.23,38.3,38.17,38.28,697907.0,35.1381,35.2024,35.0829,35.184,697907.0
2022-08-03 14:30:00,38.29,38.37,38.27,38.3,803209.0,35.1932,35.2668,35.1748,35.2024,803209.0
2022-08-03 15:00:00,38.3,38.54,38.3,38.54,1790720.0,35.2024,35.423,35.2024,35.423,1790720.0
2022-08-03 15:30:00,38.54,38.64,38.43,38.49,3801415.0,35.423,35.5149,35.3219,35.377,3801415.0
2022-08-04 09:30:00,38.58,39.22,38.36,39.09,2053888.0,35.4598,36.048,35.2576,35.9285,2053888.0
2022-08-04 10:00:00,39.1,39.18,38.84,38.89,1096467.0,35.9377,36.0112,35.6987,35.7447,1096467.0
2022-08-04 10:30:00,38.89,39.15,38.78,39.11,1470816.0,35.7447,35.9837,35.6436,35.9469,1470816.0
2022-08-04 11:00:00,39.12,39.21,38.89,38.9,1281266.0,35.9561,36.0388,35.7447,35.7539,1281266.0
2022-08-04 11:30:00,38.91,38.94,38.79,38.91,966427.0,35.7631,35.7907,35.6528,35.7631,966427.0
2022-08-04 12:00:00,38.91,38.94,38.85,38.88,578800.0,35.7631,35.7907,35.7079,35.7355,578800.0
2022-08-04 12:30:00,38.88,39.0,38.79,38.83,702076.0,35.7355,35.8458,35.6528,35.6896,702076.0
2022-08-04 13:00:00,38.83,38.89,38.79,38.82,615241.0,35.6896,35.7447,35.6528,35.6804,615241.0
2022-08-04 13:30:00,38.83,38.99,38.82,38.94,801178.0,35.6896,35.8366,35.6804,35.7907,801178.0
2022-08-04 14:00:00,38.94,39.08,38.89,39.07,695376.0,35.7907,35.9193,35.7447,35.9101,695376.0
2022-08-04 14:30:00,39.08,39.11,38.98,39.0,752976.0,35.9193,35.9469,35.8274,35.8458,752976.0
2022-08-04 15:00:00,38.99,39.11,38.98,39.11,797841.0,35.8366,35.9469,35.8274,35.9469,797841.0
2022-08-04 15:30:00,39.11,39.15,38.88,38.94,2325576.0,35.9469,35.9837,35.7355,35.7907,2325576.0
2022-08-05 09:30:00,37.76,38.43,37.76,38.12,2136321.0,34.7061,35.3219,34.7061,35.037,2136321.0
2022-08-05 10:00:00,38.13,38.35,38.03,38.33,1442018.0,35.0462,35.2484,34.9543,35.23,1442018.0
2022-08-05 10:30:00,38.33,38.41,38.16,38.16,922271.0,35.23,35.3035,35.0737,35.0737,922271.0
2022-08-05 11:00:00,38.17,38.27,38.1,38.11,958485.0,35.0829,35.1748,35.0186,35.0278,958485.0
2022-08-05 11:30:00,38.11,38.15,38.03,38.13,979872.0,35.0278,35.0645,34.9543,35.0462,979872.0
2022-08-05 12:00:00,38.13,38.16,37.94,38.0,668721.0,35.0462,35.0737,34.8715,34.9267,668721.0
2022-08-05 12:30:00,38.0,38.15,37.95,38.14,933695.0,34.9267,35.0645,34.8807,35.0554,933695.0
2022-08-05 13:00:00,38.14,38.26,38.12,38.16,867203.0,35.0554,35.1657,35.037,35.0737,867203.0
2022-08-05 13:30:00,38.16,38.22,38.12,38.14,619727.0,35.0737,35.1289,35.037,35.0554,619727.0
2022-08-05 14:00:00,38.14,38.16,38.04,38.04,813701.0,35.0554,35.0737,34.9634,34.9634,813701.0
2022-08-05 14:30:00,38.05,38.2,38.01,38.12,724068.0,34.9726,35.1105,34.9359,35.037,724068.0
2022-08-05 15:00:00,38.11,38.23,38.1,38.23,925624.0,35.0278,35.1381,35.0186,35.1381,925624.0
2022-08-05 15:30:00,38.22,38.32,38.19,38.27,3017175.0,35.1289,35.2208,35.1013,35.1748,3017175.0
2022-08-08 09:30:00,38.58,39.32,38.51,39.27,1281619.0,35.4598,36.1399,35.3954,36.094,1281619.0
2022-08-08 10:00:00,39.28,39.38,39.1,39.25,1185781.0,36.1032,36.1951,35.9377,36.0756,1185781.0
2022-08-08 10:30:00,39.25,39.36,39.19,39.27,708941.0,36.0756,36.1767,36.0204,36.094,708941.0
2022-08-08 11:00:00,39.27,39.34,39.19,39.21,653761.0,36.094,36.1583,36.0204,36.0388,653761.0
2022-08-08 11:30:00,39.21,39.22,38.99,39.11,1044066.0,36.0388,36.048,35.8366,35.9469,1044066.0
2022-08-08 12:00:00,39.11,39.13,38.91,38.98,879268.0,35.9469,35.9653,35.7631,35.8274,879268.0
2022-08-08 12:30:00,38.98,39.06,38.93,38.94,549736.0,35.8274,35.9009,35.7815,35.7907,549736.0
2022-08-08 13:00:00,38.94,38.99,38.88,38.95,503131.0,35.7907,35.8366,35.7355,35.7998,503131.0
2022-08-08 13:30:00,38.95,39.01,38.85,38.98,558986.0,35.7998,35.855,35.7079,35.8274,558986.0
2022-08-08 14:00:00,38.98,38.99,38.8,38.84,690168.0,35.8274,35.8366,35.662,35.6987,690168.0
2022-08-08 14:30:00,38.84,38.85,38.65,38.67,560335.0,35.6987,35.7079,35.5241,35.5425,560335.0
2022-08-08 15:00:00,38.67,38.69,38.54,38.64,806505.0,35.5425,35.5609,35.423,35.5149,806505.0
2022-08-08 15:30:00,38.63,38.69,38.56,38.59,1757080.0,35.5057,35.5609,35.4414,35.469,1757080.0
2022-08-09 09:30:00,38.63,38.74,38.1,38.15,1367027.0,35.5057,35.6068,35.0186,35.0645,1367027.0
2022-08-09 10:00:00,38.15,38.16,38.02,38.05,811062.0,35.0645,35.0737,34.9451,34.9726,811062.0
2022-08-09 10:30:00,38.05,38.05,37.86,38.0,1113759.0,34.9726,34.9726,34.798,34.9267,1113759.0
2022-08-09 11:00:00,38.0,38.14,37.96,38.14,740688.0,34.9267,35.0554,34.8899,35.0554,740688.0
2022-08-09 11:30:00,38.14,38.21,38.06,38.18,670100.0,35.0554,35.1197,34.9818,35.0921,670100.0
2022-08-09 12:00:00,38.18,38.24,38.11,38.16,616201.0,35.0921,35.1473,35.0278,35.0737,616201.0
2022-08-09 12:30:00,38.15,38.23,38.12,38.21,552565.0,35.0645,35.1381,35.037,35.1197,552565.0
2022-08-09 13:00:00,38.22,38.28,38.17,38.22,545773.0,35.1289,35.184,35.0829,35.1289,545773.0
2022-08-09 13:30:00,38.22,38.28,38.1,38.23,644373.0,35.1289,35.184,35.0186,35.1381,644373.0
2022-08-09 14:00:00,38.23,38.3,38.11,38.2,609139.0,35.1381,35.2024,35.0278,35.1105,609139.0
2022-08-09 14:30:00,38.2,38.25,38.12,38.23,875083.0,35.1105,35.1565,35.037,35.1381,875083.0
2022-08-09 15:00:00,38.23,38.26,38.09,38.19,925451.0,35.1381,35.1657,35.0094,35.1013,925451.0
2022-08-09 15:30:00,38.19,38.25,38.12,38.15,2530014.0,35.1013,35.1565,35.037,35.0645,2530014.0
2022-08-10 09:30:00,38.76,39.04,38.7,38.93,1178376.0,35.6252,35.8826,35.5701,35.7815,1178376.0
2022-08-10 10:00:00,38.92,39.0,38.74,38.84,766072.0,35.7723,35.8458,35.6068,35.6987,766072.0
2022-08-10 10:30:00,38.84,38.84,38.6,38.67,1134883.0,35.6987,35.6987,35.4782,35.5425,1134883.0
2022-08-10 11:00:00,38.67,38.76,38.58,38.73,1400270.0,35.5425,35.6252,35.4598,35.5976,1400270.0
2022-08-10 11:30:00,38.73,38.97,38.56,38.85,1324637.0,35.5976,35.8182,35.4414,35.7079,1324637.0
2022-08-10 12:00:00,38.85,38.99,38.79,38.88,597814.0,35.7079,35.8366,35.6528,35.7355,597814.0
2022-08-10 12:30:00,38.88,38.96,38.81,38.85,495261.0,35.7355,35.809,35.6712,35.7079,495261.0
2022-08-10 13:00:00,38.85,38.94,38.82,38.88,459056.0,35.7079,35.7907,35.6804,35.7355,459056.0
2022-08-10 13:30:00,38.89,38.97,38.83,38.97,622883.0,35.7447,35.8182,35.6896,35.8182,622883.0
2022-08-10 14:00:00,38.97,39.07,38.93,39.07,823765.0,35.8182,35.9101,35.7815,35.9101,823765.0
2022-08-10 14:30:00,39.07,39.07,38.87,38.88,768662.0,35.9101,35.9101,35.7263,35.7355,768662.0
2022-08-10 15:00:00,38.88,38.97,38.85,38.93,863129.0,35.7355,35.8182,35.7079,35.7815,863129.0
2022-08-10 15:30:00,38.93,39.02,38.89,38.95,2618566.0,35.7815,35.8642,35.7447,35.7998,2618566.0
2022-08-11 09:30:00,39.02,39.67,39.02,39.52,1034105.0,35.8642,36.4616,35.8642,36.3237,1034105.0
2022-08-11 10:00:00,39.52,39.84,39.47,39.63,740516.0,36.3237,36.6179,36.2778,36.4248,740516.0
2022-08-11 10:30:00,39.64,39.71,39.48,39.5,714651.0,36.434,36.4984,36.287,36.3054,714651.0
2022-08-11 11:00:00,39.5,39.52,39.26,39.35,882106.0,36.3054,36.3237,36.0848,36.1675,882106.0
2022-08-11 11:30:00,39.35,39.39,39.22,39.29,572774.0,36.1675,36.2043,36.048,36.1123,572774.0
2022-08-11 12:00:00,39.29,39.39,39.21,39.39,568315.0,36.1123,36.2043,36.0388,36.2043,568315.0
2022-08-11 12:30:00,39.39,39.48,39.36,39.46,571246.0,36.2043,36.287,36.1767,36.2686,571246.0
2022-08-11 13:00:00,39.47,39.54,39.4,39.51,646429.0,36.2778,36.3421,36.2135,36.3146,646429.0
2022-08-11 13:30:00,39.51,39.52,39.39,39.39,366125.0,36.3146,36.3237,36.2043,36.2043,366125.0
2022-08-11 14:00:00,39.4,39.43,39.29,39.4,679468.0,36.2135,36.241,36.1123,36.2135,679468.0
2022-08-11 14:30:00,39.4,39.42,39.34,39.38,768897.0,36.2135,36.2318,36.1583,36.1951,768897.0
2022-08-11 15:00:00,39.38,39.43,39.32,39.38,746697.0,36.1951,36.241,36.1399,36.1951,746697.0
2022-08-11 15:30:00,39.39,39.4,39.29,39.4,2213828.0,36.2043,36.2135,36.1123,36.2135,2213828.0
2022-08-12 09:30:00,39.75,39.89,39.6,39.67,1045350.0,36.5351,36.6638,36.3973,36.4616,1045350.0
2022-08-12 10:00:00,39.66,39.84,39.43,39.77,848039.0,36.4524,36.6179,36.241,36.5535,848039.0
2022-08-12 10:30:00,39.76,39.8,39.68,39.75,534223.0,36.5443,36.5811,36.4708,36.5351,534223.0
2022-08-12 11:00:00,39.75,39.92,39.74,39.85,621946.0,36.5351,36.6914,36.526,36.6271,621946.0
2022-08-12 11:30:00,39.86,39.94,39.81,39.91,714897.0,36.6362,36.7098,36.5903,36.6822,714897.0
2022-08-12 12:00:00,39.91,40.0,39.9,39.99,576189.0,36.6822,36.7649,36.673,36.7557,576189.0
2022-08-12 12:30:00,39.99,40.02,39.96,39.96,544167.0,36.7557,36.7833,36.7282,36.7282,544167.0
2022-08-12 13:00:00,39.97,40.02,39.92,39.95,488609.0,36.7374,36.7833,36.6914,36.719,488609.0
2022-08-12 13:30:00,39.95,39.98,39.87,39.91,570856.0,36.719,36.7465,36.6454,36.6822,570856.0
2022-08-12 14:00:00,39.91,39.94,39.87,39.9,565661.0,36.6822,36.7098,36.6454,36.673,565661.0
2022-08-12 14:30:00,39.9,39.99,39.89,39.93,513420.0,36.673,36.7557,36.6638,36.7006,513420.0
2022-08-12 15:00:00,39.93,40.05,39.91,40.04,669170.0,36.7006,36.8109,36.6822,36.8017,669170.0
2022-08-12 15:30:00,40.05,40.07,39.95,39.99,2309091.0,36.8109,36.8293,36.719,36.7557,2309091.0
2022-08-15 09:30:00,39.59,39.88,39.4,39.83,2295466.0,36.3881,36.6546,36.2135,36.6087,2295466.0
2022-08-15 10:00:00,39.83,40.0,39.65,39.69,1409117.0,36.6087,36.7649,36.4432,36.48,1409117.0
2022-08-15 10:30:00,39.69,40.0,39.66,39.98,1200423.0,36.48,36.7649,36.4524,36.7465,1200423.0
2022-08-15 11:00:00,39.97,40.08,39.93,40.05,686961.0,36.7374,36.8385,36.7006,36.8109,686961.0
2022-08-15 11:30:00,40.05,40.34,39.99,40.32,1123282.0,36.8109,37.0774,36.7557,37.059,1123282.0
2022-08-15 12:00:00,40.32,40.37,40.23,40.34,871414.0,37.059,37.105,36.9763,37.0774,871414.0
2022-08-15 12:30:00,40.33,40.47,40.28,40.47,808921.0,37.0682,37.1969,37.0223,37.1969,808921.0
2022-08-15 13:00:00,40.47,40.53,40.43,40.46,1071933.0,37.1969,37.2521,37.1601,37.1877,1071933.0
2022-08-15 13:30:00,40.46,40.5,40.42,40.48,661273.0,37.1877,37.2245,37.151,37.2061,661273.0
2022-08-15 14:00:00,40.48,40.51,40.44,40.47,592044.0,37.2061,37.2337,37.1693,37.1969,592044.0
2022-08-15 14:30:00,40.47,40.6,40.44,40.53,642815.0,37.1969,37.3164,37.1693,37.2521,642815.0
2022-08-15 15:00:00,40.54,40.62,40.48,40.59,1103522.0,37.2613,37.3348,37.2061,37.3072,1103522.0
2022-08-15 15:30:00,40.59,40.63,40.5,40.57,2159923.0,37.3072,37.344,37.2245,37.2888,2159923.0
2022-08-16 09:30:00,40.16,40.36,39.94,40.2,1794116.0,36.912,37.0958,36.7098,36.9487,1794116.0
2022-08-16 10:00:00,40.2,40.35,40.06,40.1,842826.0,36.9487,37.0866,36.8201,36.8568,842826.0
2022-08-16 10:30:00,40.09,40.13,39.93,40.0,1416598.0,36.8476,36.8844,36.7006,36.7649,1416598.0
2022-08-16 11:00:00,40.01,40.29,40.0,40.23,647414.0,36.7741,37.0315,36.7649,36.9763,647414.0
2022-08-16 11:30:00,40.23,40.38,40.17,40.37,459295.0,36.9763,37.1142,36.9212,37.105,459295.0
2022-08-16 12:00:00,40.38,40.49,40.31,40.42,617381.0,37.1142,37.2153,37.0499,37.151,617381.0
2022-08-16 12:30:00,40.41,40.43,40.33,40.36,364107.0,37.1418,37.1601,37.0682,37.0958,364107.0
2022-08-16 13:00:00,40.36,40.42,40.34,40.4,699735.0,37.0958,37.151,37.0774,37.1326,699735.0
2022-08-16 13:30:00,40.41,40.44,40.36,40.4,726348.0,37.1418,37.1693,37.0958,37.1326,726348.0
2022-08-16 14:00:00,40.4,40.56,40.35,40.54,872414.0,37.1326,37.2796,37.0866,37.2613,872414.0
2022-08-16 14:30:00,40.54,40.54,40.23,40.35,1210468.0,37.2613,37.2613,36.9763,37.0866,1210468.0
2022-08-16 15:00:00,40.35,40.49,40.23,40.34,1513426.0,37.0866,37.2153,36.9763,37.0774,1513426.0
2022-08-16 15:30:00,40.34,40.47,40.33,40.35,2267091.0,37.0774,37.1969,37.0682,37.0866,2267091.0
2022-08-17 09:30:00,39.98,40.08,39.7,39.91,1154228.0,36.7465,36.8385,36.4892,36.6822,1154228.0
2022-08-17 10:00:00,39.91,39.93,39.64,39.65,799646.0,36.6822,36.7006,36.434,36.4432,799646.0
2022-08-17 10:30:00,39.66,39.71,39.49,39.56,1413343.0,36.4524,36.4984,36.2962,36.3605,1413343.0
2022-08-17 11:00:00,39.55,39.71,39.49,39.7,976472.0,36.3513,36.4984,36.2962,36.4892,976472.0
2022-08-17 11:30:00,39.71,39.73,39.58,39.69,826960.0,36.4984,36.5168,36.3789,36.48,826960.0
2022-08-17 12:00:00,39.69,39.79,39.62,39.68,892213.0,36.48,36.5719,36.4157,36.4708,892213.0
2022-08-17 12:30:00,39.68,39.7,39.53,39.55,942120.0,36.4708,36.4892,36.3329,36.3513,942120.0
2022-08-17 13:00:00,39.54,39.68,39.51,39.64,521492.0,36.3421,36.4708,36.3146,36.434,521492.0
2022-08-17 13:30:00,39.64,39.64,39.54,39.55,539978.0,36.434,36.434,36.3421,36.3513,539978.0
2022-08-17 14:00:00,39.55,39.79,39.51,39.65,1092189.0,36.3513,36.5719,36.3146,36.4432,1092189.0
2022-08-17 14:30:00,39.65,39.72,39.45,39.45,851518.0,36.4432,36.5076,36.2594,36.2594,851518.0
2022-08-17 15:00:00,39.45,39.49,39.3,39.33,891291.0,36.2594,36.2962,36.1215,36.1491,891291.0
2022-08-17 15:30:00,39.33,39.38,39.08,39.27,2990871.0,36.1491,36.1951,35.9193,36.094,2990871.0
2022-08-18 09:30:00,39.34,39.41,38.66,38.88,1922968.0,36.1583,36.2226,35.5333,35.7355,1922968.0
2022-08-18 10:00:00,38.88,39.0,38.69,38.74,1361779.0,35.7355,35.8458,35.5609,35.6068,1361779.0
2022-08-18 10:30:00,38.74,38.87,38.61,38.71,1888769.0,35.6068,35.7263,35.4873,35.5793,1888769.0
2022-08-18 11:00:00,38.72,38.88,38.63,38.83,1752638.0,35.5884,35.7355,35.5057,35.6896,1752638.0
2022-08-18 11:30:00,38.83,38.96,38.79,38.84,1282365.0,35.6896,35.809,35.6528,35.6987,1282365.0
2022-08-18 12:00:00,38.85,38.91,38.63,38.67,2092801.0,35.7079,35.7631,35.5057,35.5425,2092801.0
2022-08-18 12:30:00,38.67,38.7,38.54,38.58,1461202.0,35.5425,35.5701,35.423,35.4598,1461202.0
2022-08-18 13:00:00,38.58,38.73,38.57,38.62,1264064.0,35.4598,35.5976,35.4506,35.4965,1264064.0
2022-08-18 13:30:00,38.62,38.66,38.54,38.58,958800.0,35.4965,35.5333,35.423,35.4598,958800.0
2022-08-18 14:00:00,38.57,38.58,38.43,38.54,1875310.0,35.4506,35.4598,35.3219,35.423,1875310.0
2022-08-18 14:30:00,38.54,38.54,38.41,38.42,1577739.0,35.423,35.423,35.3035,35.3127,1577739.0
2022-08-18 15:00:00,38.42,38.59,38.41,38.48,2163702.0,35.3127,35.469,35.3035,35.3679,2163702.0
2022-08-18 15:30:00,38.48,38.64,38.45,38.63,4235437.0,35.3679,35.5149,35.3403,35.5057,4235437.0
2022-08-19 09:30:00,38.34,38.61,38.23,38.3,2809203.0,35.2392,35.4873,35.1381,35.2024,2809203.0
2022-08-19 10:00:00,38.3,38.44,38.14,38.44,1104298.0,35.2024,35.3311,35.0554,35.3311,1104298.0
2022-08-19 10:30:00,38.44,38.55,38.35,38.45,1123542.0,35.3311,35.4322,35.2484,35.3403,1123542.0
2022-08-19 11:00:00,38.45,38.46,38.22,38.27,679238.0,35.3403,35.3495,35.1289,35.1748,679238.0
2022-08-19 11:30:00,38.27,38.42,38.22,38.4,796382.0,35.1748,35.3127,35.1289,35.2943,796382.0
2022-08-19 12:00:00,38.39,38.49,38.37,38.44,617646.0,35.2851,35.377,35.2668,35.3311,617646.0
2022-08-19 12:30:00,38.44,38.54,38.42,38.5,638747.0,35.3311,35.423,35.3127,35.3862,638747.0
2022-08-19 13:00:00,38.51,38.55,38.44,38.48,681837.0,35.3954,35.4322,35.3311,35.3679,681837.0
2022-08-19 13:30:00,38.48,38.61,38.41,38.59,719644.0,35.3679,35.4873,35.3035,35.469,719644.0
2022-08-19 14:00:00,38.58,38.59,38.5,38.54,974876.0,35.4598,35.469,35.3862,35.423,974876.0
2022-08-19 14:30:00,38.54,38.6,38.52,38.57,527912.0,35.423,35.4782,35.4046,35.4506,527912.0
2022-08-19 15:00:00,38.56,38.74,38.51,38.72,1276278.0,35.4414,35.6068,35.3954,35.5884,1276278.0
2022-08-19 15:30:00,38.73,38.79,38.68,38.68,2787952.0,35.5976,35.6528,35.5517,35.5517,2787952.0
2022-08-22 09:30:00,38.56,38.63,38.27,38.28,1134495.0,35.4414,35.5057,35.1748,35.184,1134495.0
2022-08-22 10:00:00,38.28,38.28,38.0,38.04,1211118.0,35.184,35.184,34.9267,34.9634,1211118.0
2022-08-22 10:30:00,38.03,38.2,38.01,38.04,1406518.0,34.9543,35.1105,34.9359,34.9634,1406518.0
2022-08-22 11:00:00,38.04,38.08,37.95,38.01,738638.0,34.9634,35.0002,34.8807,34.9359,738638.0
2022-08-22 11:30:00,38.0,38.13,37.99,38.02,690866.0,34.9267,35.0462,34.9175,34.9451,690866.0
2022-08-22 12:00:00,38.02,38.05,37.87,37.88,877993.0,34.9451,34.9726,34.8072,34.8164,877993.0
2022-08-22 12:30:00,37.89,37.99,37.87,37.94,839767.0,34.8256,34.9175,34.8072,34.8715,839767.0
2022-08-22 13:00:00,37.94,37.95,37.77,37.81,781260.0,34.8715,34.8807,34.7153,34.752,781260.0
2022-08-22 13:30:00,37.81,37.81,37.6,37.61,734439.0,34.752,34.752,34.559,34.5682,734439.0
2022-08-22 14:00:00,37.61,37.65,37.55,37.55,880998.0,34.5682,34.605,34.5131,34.5131,880998.0
2022-08-22 14:30:00,37.55,37.65,37.54,37.61,834246.0,34.5131,34.605,34.5039,34.5682,834246.0
2022-08-22 15:00:00,37.6,37.67,37.57,37.64,1149818.0,34.559,34.6234,34.5315,34.5958,1149818.0
2022-08-22 15:30:00,37.64,37.67,37.54,37.63,3404914.0,34.5958,34.6234,34.5039,34.5866,3404914.0
2022-08-23 09:30:00,37.69,37.78,37.37,37.6,1521009.0,34.6418,34.7245,34.3476,34.559,1521009.0
2022-08-23 10:00:00,37.61,37.81,37.56,37.63,1092935.0,34.5682,34.752,34.5223,34.5866,1092935.0
2022-08-23 10:30:00,37.63,37.69,37.45,37.53,1099313.0,34.5866,34.6418,34.4212,34.4947,1099313.0
2022-08-23 11:00:00,37.52,37.64,37.48,37.53,802750.0,34.4855,34.5958,34.4487,34.4947,802750.0
2022-08-23 11:30:00,37.53,37.58,37.39,37.4,664958.0,34.4947,34.5406,34.366,34.3752,664958.0
2022-08-23 12:00:00,37.4,37.4,37.24,37.25,874969.0,34.3752,34.3752,34.2281,34.2373,874969.0
2022-08-23 12:30:00,37.25,37.32,37.22,37.3,847399.0,34.2373,34.3017,34.2098,34.2833,847399.0
2022-08-23 13:00:00,37.29,37.4,37.24,37.39,752935.0,34.2741,34.3752,34.2281,34.366,752935.0
2022-08-23 13:30:00,37.39,37.45,37.34,37.41,878112.0,34.366,34.4212,34.3201,34.3844,878112.0
2022-08-23 14:00:00,37.41,37.45,37.36,37.42,560353.0,34.3844,34.4212,34.3384,34.3936,560353.0
2022-08-23 14:30:00,37.43,37.44,37.34,37.39,607280.0,34.4028,34.412,34.3201,34.366,607280.0
2022-08-23 15:00:00,37.39,37.44,37.28,37.29,1010222.0,34.366,34.412,34.2649,34.2741,1010222.0
2022-08-23 15:30:00,37.29,37.33,37.22,37.24,1983879.0,34.2741,34.3109,34.2098,34.2281,1983879.0
2022-08-24 09:30:00,37.21,37.38,37.07,37.2,1449329.0,34.2006,34.3568,34.0719,34.1914,1449329.0
2022-08-24 10:00:00,37.21,37.44,37.21,37.41,992264.0,34.2006,34.412,34.2006,34.3844,992264.0
2022-08-24 10:30:00,37.41,37.49,37.29,37.34,838691.0,34.3844,34.4579,34.2741,34.3201,838691.0
2022-08-24 11:00:00,37.35,37.58,37.35,37.55,895450.0,34.3292,34.5406,34.3292,34.5131,895450.0
2022-08-24 11:30:00,37.56,37.66,37.51,37.62,800492.0,34.5223,34.6142,34.4763,34.5774,800492.0
2022-08-24 12:00:00,37.62,37.66,37.53,37.55,1051748.0,34.5774,34.6142,34.4947,34.5131,1051748.0
2022-08-24 12:30:00,37.54,37.55,37.24,37.28,758326.0,34.5039,34.5131,34.2281,34.2649,758326.0
2022-08-24 13:00:00,37.27,37.29,37.17,37.19,798024.0,34.2557,34.2741,34.1638,34.1822,798024.0
2022-08-24 13:30:00,37.19,37.26,37.17,37.2,674363.0,34.1822,34.2465,34.1638,34.1914,674363.0
2022-08-24 14:00:00,37.2,37.25,37.16,37.16,672343.0,34.1914,34.2373,34.1546,34.1546,672343.0
2022-08-24 14:30:00,37.16,37.2,37.13,37.16,760457.0,34.1546,34.1914,34.127,34.1546,760457.0
2022-08-24 15:00:00,37.16,37.21,37.14,37.17,1068687.0,34.1546,34.2006,34.1362,34.1638,1068687.0
2022-08-24 15:30:00,37.17,37.18,37.08,37.11,2565921.0,34.1638,34.173,34.0811,34.1087,2565921.0
2022-08-25 09:30:00,37.29,37.56,37.15,37.55,1622399.0,34.2741,34.5223,34.1454,34.5131,1622399.0
2022-08-25 10:00:00,37.55,37.63,37.43,37.5,1405803.0,34.5131,34.5866,34.4028,34.4671,1405803.0
2022-08-25 10:30:00,37.5,37.71,37.49,37.58,1061232.0,34.4671,34.6601,34.4579,34.5406,1061232.0
2022-08-25 11:00:00,37.58,37.58,37.4,37.43,1060296.0,34.5406,34.5406,34.3752,34.4028,1060296.0
2022-08-25 11:30:00,37.43,37.47,37.28,37.35,1226052.0,34.4028,34.4395,34.2649,34.3292,1226052.0
2022-08-25 12:00:00,37.34,37.37,37.24,37.25,1346604.0,34.3201,34.3476,34.2281,34.2373,1346604.0
2022-08-25 12:30:00,37.26,37.26,37.17,37.23,1070838.0,34.2465,34.2465,34.1638,34.219,1070838.0
2022-08-25 13:00:00,37.23,37.25,37.18,37.19,1732979.0,34.219,34.2373,34.173,34.1822,1732979.0
2022-08-25 13:30:00,37.19,37.22,37.12,37.2,1322072.0,34.1822,34.2098,34.1178,34.1914,1322072.0
2022-08-25 14:00:00,37.2,37.23,37.1,37.18,646082.0,34.1914,34.219,34.0995,34.173,646082.0
2022-08-25 14:30:00,37.19,37.19,37.03,37.08,875266.0,34.1822,34.1822,34.0351,34.0811,875266.0
2022-08-25 15:00:00,37.08,37.27,37.06,37.27,1049335.0,34.0811,34.2557,34.0627,34.2557,1049335.0
2022-08-25 15:30:00,37.27,37.63,37.22,37.61,2433251.0,34.2557,34.5866,34.2098,34.5682,2433251.0
2022-08-26 09:30:00,37.75,38.08,37.6,37.91,1003348.0,34.6969,35.0002,34.559,34.844,1003348.0
2022-08-26 10:00:00,37.9,37.95,37.43,37.48,1101130.0,34.8348,34.8807,34.4028,34.4487,1101130.0
2022-08-26 10:30:00,37.47,37.47,37.16,37.26,1022187.0,34.4395,34.4395,34.1546,34.2465,1022187.0
2022-08-26 11:00:00,37.26,37.32,37.02,37.18,1288201.0,34.2465,34.3017,34.0259,34.173,1288201.0
2022-08-26 11:30:00,37.18,37.26,37.06,37.1,871848.0,34.173,34.2465,34.0627,34.0995,871848.0
2022-08-26 12:00:00,37.1,37.12,37.01,37.11,739163.0,34.0995,34.1178,34.0167,34.1087,739163.0
2022-08-26 12:30:00,37.1,37.24,37.08,37.17,917823.0,34.0995,34.2281,34.0811,34.1638,917823.0
2022-08-26 13:00:00,37.16,37.17,37.07,37.07,485271.0,34.1546,34.1638,34.0719,34.0719,485271.0
2022-08-26 13:30:00,37.07,37.14,37.01,37.14,616002.0,34.0719,34.1362,34.0167,34.1362,616002.0
2022-08-26 14:00:00,37.13,37.25,37.13,37.15,919793.0,34.127,34.2373,34.127,34.1454,919793.0
2022-08-26 14:30:00,37.15,37.15,37.04,37.09,794287.0,34.1454,34.1454,34.0443,34.0903,794287.0
2022-08-26 15:00:00,37.09,37.14,37.0,37.03,1065610.0,34.0903,34.1362,34.0076,34.0351,1065610.0
2022-08-26 15:30:00,37.04,37.04,36.78,36.8,3489974.0,34.0443,34.0443,33.8053,33.8237,3489974.0
2022-08-29 09:30:00,36.74,36.78,36.41,36.7,1274281.0,33.7686,33.8053,33.4653,33.7318,1274281.0
2022-08-29 10:00:00,36.7,36.88,36.56,36.8,981400.0,33.7318,33.8973,33.6031,33.8237,981400.0
2022-08-29 10:30:00,36.8,36.87,36.53,36.6,1013979.0,33.8237,33.8881,33.5756,33.6399,1013979.0
2022-08-29 11:00:00,36.59,36.73,36.57,36.61,845650.0,33.6307,33.7594,33.6123,33.6491,845650.0
2022-08-29 11:30:00,36.6,36.72,36.58,36.71,924708.0,33.6399,33.7502,33.6215,33.741,924708.0
2022-08-29 12:00:00,36.71,36.81,36.69,36.73,843189.0,33.741,33.8329,33.7226,33.7594,843189.0
2022-08-29 12:30:00,36.73,36.82,36.66,36.71,980513.0,33.7594,33.8421,33.6951,33.741,980513.0
2022-08-29 13:00:00,36.71,36.77,36.64,36.67,871518.0,33.741,33.7962,33.6767,33.7042,871518.0
2022-08-29 13:30:00,36.67,36.77,36.66,36.71,860281.0,33.7042,33.7962,33.6951,33.741,860281.0
2022-08-29 14:00:00,36.72,36.73,36.59,36.6,928917.0,33.7502,33.7594,33.6307,33.6399,928917.0
2022-08-29 14:30:00,36.59,36.67,36.53,36.61,976693.0,33.6307,33.7042,33.5756,33.6491,976693.0
2022-08-29 15:00:00,36.6,36.71,36.53,36.55,1015240.0,33.6399,33.741,33.5756,33.5939,1015240.0
2022-08-29 15:30:00,36.54,36.57,36.25,36.29,4750650.0,33.5848,33.6123,33.3182,33.355,4750650.0
2022-08-30 09:30:00,36.52,36.56,36.24,36.26,1519516.0,33.5664,33.6031,33.309,33.3274,1519516.0
2022-08-30 10:00:00,36.26,36.3,35.98,36.05,1496140.0,33.3274,33.3642,33.07,33.1344,1496140.0
2022-08-30 10:30:00,36.04,36.08,35.75,35.92,1618513.0,33.1252,33.162,32.8587,33.0149,1618513.0
2022-08-30 11:00:00,35.92,36.06,35.74,35.98,1498500.0,33.0149,33.1436,32.8495,33.07,1498500.0
2022-08-30 11:30:00,35.98,36.06,35.91,35.92,1037779.0,33.07,33.1436,33.0057,33.0149,1037779.0
2022-08-30 12:00:00,35.92,36.05,35.91,36.02,848493.0,33.0149,33.1344,33.0057,33.1068,848493.0
2022-08-30 12:30:00,36.02,36.05,35.91,36.01,672288.0,33.1068,33.1344,33.0057,33.0976,672288.0
2022-08-30 13:00:00,36.0,36.05,35.86,35.89,1218843.0,33.0884,33.1344,32.9598,32.9873,1218843.0
2022-08-30 13:30:00,35.89,35.91,35.7,35.83,914614.0,32.9873,33.0057,32.8127,32.9322,914614.0
2022-08-30 14:00:00,35.82,36.01,35.78,35.83,905384.0,32.923,33.0976,32.8862,32.9322,905384.0
2022-08-30 14:30:00,35.83,35.91,35.77,35.8,1217065.0,32.9322,33.0057,32.877,32.9046,1217065.0
2022-08-30 15:00:00,35.81,35.92,35.77,35.78,1906816.0,32.9138,33.0149,32.877,32.8862,1906816.0
2022-08-30 15:30:00,35.79,35.79,35.61,35.72,3432962.0,32.8954,32.8954,32.73,32.8311,3432962.0
2022-08-31 09:30:00,36.23,36.47,36.03,36.29,1779646.0,33.2998,33.5204,33.116,33.355,1779646.0
2022-08-31 10:00:00,36.29,36.36,36.16,36.23,1251185.0,33.355,33.4193,33.2355,33.2998,1251185.0
2022-08-31 10:30:00,36.24,36.35,36.15,36.34,1275631.0,33.309,33.4101,33.2263,33.4009,1275631.0
2022-08-31 11:00:00,36.34,36.34,36.16,36.23,1154401.0,33.4009,33.4009,33.2355,33.2998,1154401.0
2022-08-31 11:30:00,36.22,36.42,36.2,36.31,1346277.0,33.2906,33.4745,33.2723,33.3734,1346277.0
2022-08-31 12:00:00,36.31,36.37,36.27,36.36,974891.0,33.3734,33.4285,33.3366,33.4193,974891.0
2022-08-31 12:30:00,36.36,36.4,36.21,36.34,1055330.0,33.4193,33.4561,33.2814,33.4009,1055330.0
2022-08-31 13:00:00,36.34,36.47,36.21,36.27,2575325.0,33.4009,33.5204,33.2814,33.3366,2575325.0
2022-08-31 13:30:00,36.27,36.33,36.17,36.3,1277250.0,33.3366,33.3917,33.2447,33.3642,1277250.0
2022-08-31 14:00:00,36.3,36.32,36.22,36.26,1494839.0,33.3642,33.3826,33.2906,33.3274,1494839.0
2022-08-31 14:30:00,36.27,36.27,36.05,36.23,1152007.0,33.3366,33.3366,33.1344,33.2998,1152007.0
2022-08-31 15:00:00,36.22,36.32,36.16,36.2,1655232.0,33.2906,33.3826,33.2355,33.2723,1655232.0
2022-08-31 15:30:00,36.19,36.33,36.1,36.21,4781370.0,33.2631,33.3917,33.1803,33.2814,4781370.0
2022-09-01 09:30:00,36.09,36.75,36.09,36.7,1736156.0,33.1712,33.7778,33.1712,33.7318,1736156.0
2022-09-01 10:00:00,36.7,36.83,36.49,36.7,2055570.0,33.7318,33.8513,33.5388,33.7318,2055570.0
2022-09-01 10:30:00,36.7,36.75,36.46,36.58,2933938.0,33.7318,33.7778,33.5112,33.6215,2933938.0
2022-09-01 11:00:00,36.57,36.81,36.55,36.71,1322190.0,33.6123,33.8329,33.5939,33.741,1322190.0
2022-09-01 11:30:00,36.72,36.81,36.57,36.61,2315258.0,33.7502,33.8329,33.6123,33.6491,2315258.0
2022-09-01 12:00:00,36.61,36.81,36.6,36.72,693233.0,33.6491,33.8329,33.6399,33.7502,693233.0
2022-09-01 12:30:00,36.72,36.83,36.68,36.75,827684.0,33.7502,33.8513,33.7134,33.7778,827684.0
2022-09-01 13:00:00,36.75,36.84,36.7,36.79,676273.0,33.7778,33.8605,33.7318,33.8145,676273.0
2022-09-01 13:30:00,36.8,36.81,36.4,36.45,1034921.0,33.8237,33.8329,33.4561,33.502,1034921.0
2022-09-01 14:00:00,36.46,36.66,36.44,36.65,620100.0,33.5112,33.6951,33.4928,33.6859,620100.0
2022-09-01 14:30:00,36.66,36.8,36.65,36.7,672960.0,33.6951,33.8237,33.6859,33.7318,672960.0
2022-09-01 15:00:00,36.7,36.88,36.68,36.8,729108.0,33.7318,33.8973,33.7134,33.8237,729108.0
2022-09-01 15:30:00,36.79,36.93,36.71,36.91,2685074.0,33.8145,33.9432,33.741,33.9248,2685074.0
2022-09-02 09:30:00,36.98,37.03,36.33,36.38,1441078.0,33.9892,34.0351,33.3917,33.4377,1441078.0
2022-09-02 10:00:00,36.39,36.57,36.27,36.55,909478.0,33.4469,33.6123,33.3366,33.5939,909478.0
2022-09-02 10:30:00,36.55,36.89,36.54,36.71,987703.0,33.5939,33.9065,33.5848,33.741,987703.0
2022-09-02 11:00:00,36.71,36.85,36.68,36.77,936390.0,33.741,33.8697,33.7134,33.7962,936390.0
2022-09-02 11:30:00,36.77,36.83,36.64,36.73,752128.0,33.7962,33.8513,33.6767,33.7594,752128.0
2022-09-02 12:00:00,36.73,36.74,36.52,36.55,737622.0,33.7594,33.7686,33.5664,33.5939,737622.0
2022-09-02 12:30:00,36.54,36.56,36.25,36.34,953036.0,33.5848,33.6031,33.3182,33.4009,953036.0
2022-09-02 13:00:00,36.34,36.34,35.99,36.02,812621.0,33.4009,33.4009,33.0792,33.1068,812621.0
2022-09-02 13:30:00,36.02,36.06,35.84,35.86,1005020.0,33.1068,33.1436,32.9414,32.9598,1005020.0
2022-09-02 14:00:00,35.86,36.03,35.84,36.02,1005725.0,32.9598,33.116,32.9414,33.1068,1005725.0
2022-09-02 14:30:00,36.02,36.03,35.87,35.91,799356.0,33.1068,33.116,32.9689,33.0057,799356.0
2022-09-02 15:00:00,35.9,35.99,35.86,35.9,1034257.0,32.9965,33.0792,32.9598,32.9965,1034257.0
2022-09-02 15:30:00,35.89,35.89,35.65,35.77,2807246.0,32.9873,32.9873,32.7667,32.877,2807246.0
2022-09-06 09:30:00,35.98,35.98,35.01,35.09,3111703.0,33.07,33.07,32.1785,32.252,3111703.0
2022-09-06 10:00:00,35.09,35.13,34.78,35.05,2287610.0,32.252,32.2888,31.9671,32.2153,2287610.0
2022-09-06 10:30:00,35.05,35.31,34.99,35.22,1799868.0,32.2153,32.4542,32.1601,32.3715,1799868.0
2022-09-06 11:00:00,35.22,35.24,34.98,35.0,1593092.0,32.3715,32.3899,32.1509,32.1693,1593092.0
2022-09-06 11:30:00,35.0,35.05,34.86,34.97,1375556.0,32.1693,32.2153,32.0406,32.1417,1375556.0
2022-09-06 12:00:00,34.98,35.08,34.77,34.85,1123449.0,32.1509,32.2428,31.9579,32.0314,1123449.0
2022-09-06 12:30:00,34.85,34.98,34.8,34.89,1247602.0,32.0314,32.1509,31.9855,32.0682,1247602.0
2022-09-06 13:00:00,34.89,34.91,34.67,34.7,1279091.0,32.0682,32.0866,31.866,31.8936,1279091.0
2022-09-06 13:30:00,34.7,34.8,34.65,34.8,994164.0,31.8936,31.9855,31.8476,31.9855,994164.0
2022-09-06 14:00:00,34.79,34.85,34.72,34.73,1224062.0,31.9763,32.0314,31.912,31.9211,1224062.0
2022-09-06 14:30:00,34.73,34.77,34.58,34.68,1160080.0,31.9211,31.9579,31.7833,31.8752,1160080.0
2022-09-06 15:00:00,34.68,34.9,34.66,34.83,2204446.0,31.8752,32.0774,31.8568,32.0131,2204446.0
2022-09-06 15:30:00,34.83,34.85,34.69,34.74,4044472.0,32.0131,32.0314,31.8844,31.9303,4044472.0
2022-09-07 09:30:00,34.76,35.06,34.59,34.94,3720128.0,31.9487,32.2245,31.7925,32.1142,3720128.0
2022-09-07 10:00:00,34.94,35.06,34.86,34.93,1563750.0,32.1142,32.2245,32.0406,32.105,1563750.0
2022-09-07 10:30:00,34.93,34.99,34.83,34.98,1296137.0,32.105,32.1601,32.0131,32.1509,1296137.0
2022-09-07 11:00:00,34.98,35.08,34.92,34.96,1607293.0,32.1509,32.2428,32.0958,32.1325,1607293.0
2022-09-07 11:30:00,34.96,35.07,34.9,34.98,968341.0,32.1325,32.2336,32.0774,32.1509,968341.0
2022-09-07 12:00:00,34.98,35.01,34.87,34.9,706457.0,32.1509,32.1785,32.0498,32.0774,706457.0
2022-09-07 12:30:00,34.9,35.02,34.82,34.82,1271049.0,32.0774,32.1877,32.0039,32.0039,1271049.0
2022-09-07 13:00:00,34.83,34.94,34.8,34.91,809851.0,32.0131,32.1142,31.9855,32.0866,809851.0
2022-09-07 13:30:00,34.91,35.06,34.89,35.02,1361489.0,32.0866,32.2245,32.0682,32.1877,1361489.0
2022-09-07 14:00:00,35.02,35.08,34.93,34.95,1510608.0,32.1877,32.2428,32.105,32.1234,1510608.0
2022-09-07 14:30:00,34.95,35.02,34.94,34.97,1447904.0,32.1234,32.1877,32.1142,32.1417,1447904.0
2022-09-07 15:00:00,34.98,35.02,34.94,35.0,1648366.0,32.1509,32.1877,32.1142,32.1693,1648366.0
2022-09-07 15:30:00,35.0,35.05,34.91,34.98,4390562.0,32.1693,32.2153,32.0866,32.1509,4390562.0
2022-09-08 09:30:00,34.91,34.91,33.74,33.99,2646497.0,32.0866,32.0866,31.0112,31.241,2646497.0
2022-09-08 10:00:00,34.0,34.6,33.95,34.5,2485345.0,31.2502,31.8017,31.2042,31.7097,2485345.0
2022-09-08 10:30:00,34.5,34.73,34.45,34.73,1880648.0,31.7097,31.9211,31.6638,31.9211,1880648.0
2022-09-08 11:00:00,34.74,34.85,34.72,34.76,1309339.0,31.9303,32.0314,31.912,31.9487,1309339.0
2022-09-08 11:30:00,34.76,34.81,34.57,34.69,2365062.0,31.9487,31.9947,31.7741,31.8844,2365062.0
2022-09-08 12:00:00,34.69,34.8,34.19,34.41,2922242.0,31.8844,31.9855,31.4248,31.627,2922242.0
2022-09-08 12:30:00,34.4,34.74,34.39,34.68,1654115.0,31.6178,31.9303,31.6086,31.8752,1654115.0
2022-09-08 13:00:00,34.67,34.76,34.6,34.73,2428926.0,31.866,31.9487,31.8017,31.9211,2428926.0
2022-09-08 13:30:00,34.73,34.74,34.51,34.57,2754397.0,31.9211,31.9303,31.7189,31.7741,2754397.0
2022-09-08 14:00:00,34.57,34.69,34.54,34.64,1239539.0,31.7741,31.8844,31.7465,31.8384,1239539.0
2022-09-08 14:30:00,34.64,34.7,34.42,34.49,1434585.0,31.8384,31.8936,31.6362,31.7006,1434585.0
2022-09-08 15:00:00,34.48,34.5,34.37,34.44,1716191.0,31.6914,31.7097,31.5903,31.6546,1716191.0
2022-09-08 15:30:00,34.44,34.5,34.29,34.36,7001507.0,31.6546,31.7097,31.5167,31.5811,7001507.0
2022-09-09 09:30:00,34.44,34.97,34.33,34.89,2338231.0,31.6546,32.1417,31.5535,32.0682,2338231.0
2022-09-09 10:00:00,34.89,35.2,34.87,35.2,2683355.0,32.0682,32.3531,32.0498,32.3531,2683355.0
2022-09-09 10:30:00,35.2,35.22,35.09,35.2,1622143.0,32.3531,32.3715,32.252,32.3531,1622143.0
2022-09-09 11:00:00,35.2,35.26,35.09,35.18,1033461.0,32.3531,32.4083,32.252,32.3348,1033461.0
2022-09-09 11:30:00,35.18,35.22,35.07,35.19,1435095.0,32.3348,32.3715,32.2336,32.3439,1435095.0
2022-09-09 12:00:00,35.19,35.19,35.09,35.15,902556.0,32.3439,32.3439,32.252,32.3072,902556.0
2022-09-09 12:30:00,35.16,35.21,35.11,35.2,842597.0,32.3164,32.3623,32.2704,32.3531,842597.0
2022-09-09 13:00:00,35.2,35.25,35.15,35.23,898125.0,32.3531,32.3991,32.3072,32.3807,898125.0
2022-09-09 13:30:00,35.23,35.3,35.21,35.25,1080033.0,32.3807,32.445,32.3623,32.3991,1080033.0
2022-09-09 14:00:00,35.24,35.41,35.19,35.36,1474387.0,32.3899,32.5461,32.3439,32.5002,1474387.0
2022-09-09 14:30:00,35.36,35.37,35.22,35.33,1365062.0,32.5002,32.5094,32.3715,32.4726,1365062.0
2022-09-09 15:00:00,35.33,35.4,35.32,35.38,1660865.0,32.4726,32.537,32.4634,32.5186,1660865.0
2022-09-09 15:30:00,35.37,35.5,35.35,35.43,4419575.0,32.5094,32.6289,32.491,32.5645,4419575.0
2022-09-12 09:30:00,35.72,35.9,35.62,35.88,1904038.0,32.8311,32.9965,32.7392,32.9781,1904038.0
2022-09-12 10:00:00,35.89,35.9,35.67,35.72,1102907.0,32.9873,32.9965,32.7851,32.8311,1102907.0
2022-09-12 10:30:00,35.73,35.75,35.52,35.55,1023535.0,32.8403,32.8587,32.6473,32.6748,1023535.0
2022-09-12 11:00:00,35.55,35.68,35.46,35.67,1086187.0,32.6748,32.7943,32.5921,32.7851,1086187.0
2022-09-12 11:30:00,35.67,35.7,35.48,35.5,964106.0,32.7851,32.8127,32.6105,32.6289,964106.0
2022-09-12 12:00:00,35.51,35.54,35.37,35.54,906514.0,32.6381,32.6656,32.5094,32.6656,906514.0
2022-09-12 12:30:00,35.54,35.57,35.47,35.54,743701.0,32.6656,32.6932,32.6013,32.6656,743701.0
2022-09-12 13:00:00,35.54,35.68,35.49,35.63,852923.0,32.6656,32.7943,32.6197,32.7484,852923.0
2022-09-12 13:30:00,35.63,35.64,35.54,35.64,613557.0,32.7484,32.7575,32.6656,32.7575,613557.0
2022-09-12 14:00:00,35.63,35.65,35.57,35.6,971597.0,32.7484,32.7667,32.6932,32.7208,971597.0
2022-09-12 14:30:00,35.6,35.63,35.51,35.61,791032.0,32.7208,32.7484,32.6381,32.73,791032.0
2022-09-12 15:00:00,35.62,35.67,35.59,35.64,1092207.0,32.7392,32.7851,32.7116,32.7575,1092207.0
2022-09-12 15:30:00,35.64,35.72,35.58,35.7,3445217.0,32.7575,32.8311,32.7024,32.8127,3445217.0
2022-09-13 09:30:00,35.07,35.16,34.75,35.07,1774515.0,32.2336,32.3164,31.9395,32.2336,1774515.0
2022-09-13 10:00:00,35.07,35.14,34.87,34.9,1401748.0,32.2336,32.298,32.0498,32.0774,1401748.0
2022-09-13 10:30:00,34.9,34.92,34.51,34.53,1793844.0,32.0774,32.0958,31.7189,31.7373,1793844.0
2022-09-13 11:00:00,34.53,34.56,34.35,34.4,1897674.0,31.7373,31.7649,31.5719,31.6178,1897674.0
2022-09-13 11:30:00,34.4,34.49,34.26,34.33,1586216.0,31.6178,31.7006,31.4892,31.5535,1586216.0
2022-09-13 12:00:00,34.32,34.42,34.24,34.27,1123258.0,31.5443,31.6362,31.4708,31.4983,1123258.0
2022-09-13 12:30:00,34.27,34.37,34.25,34.33,730704.0,31.4983,31.5903,31.48,31.5535,730704.0
2022-09-13 13:00:00,34.32,34.54,34.29,34.48,785332.0,31.5443,31.7465,31.5167,31.6914,785332.0
2022-09-13 13:30:00,34.48,34.55,34.4,34.42,1217687.0,31.6914,31.7557,31.6178,31.6362,1217687.0
2022-09-13 14:00:00,34.41,34.44,34.3,34.32,867820.0,31.627,31.6546,31.5259,31.5443,867820.0
2022-09-13 14:30:00,34.32,34.32,34.04,34.09,1216910.0,31.5443,31.5443,31.287,31.3329,1216910.0
2022-09-13 15:00:00,34.09,34.11,33.72,33.73,2423087.0,31.3329,31.3513,30.9928,31.002,2423087.0
2022-09-13 15:30:00,33.72,33.73,33.41,33.46,7727934.0,30.9928,31.002,30.7079,30.7539,7727934.0
2022-09-14 09:30:00,34.12,34.17,33.69,33.85,3839476.0,31.3605,31.4064,30.9653,31.1123,3839476.0
2022-09-14 10:00:00,33.86,33.88,33.65,33.69,1988603.0,31.1215,31.1399,30.9285,30.9653,1988603.0
2022-09-14 10:30:00,33.69,34.06,33.67,34.01,1741483.0,30.9653,31.3053,30.9469,31.2594,1741483.0
2022-09-14 11:00:00,34.01,34.14,33.94,34.02,2177891.0,31.2594,31.3789,31.195,31.2686,2177891.0
2022-09-14 11:30:00,34.03,34.33,34.03,34.32,2072358.0,31.2778,31.5535,31.2778,31.5443,2072358.0
2022-09-14 12:00:00,34.32,34.61,34.29,34.57,1372288.0,31.5443,31.8109,31.5167,31.7741,1372288.0
2022-09-14 12:30:00,34.57,34.7,34.49,34.65,1430468.0,31.7741,31.8936,31.7006,31.8476,1430468.0
2022-09-14 13:00:00,34.65,34.71,34.52,34.55,988724.0,31.8476,31.9028,31.7281,31.7557,988724.0
2022-09-14 13:30:00,34.55,34.62,34.3,34.36,1342510.0,31.7557,31.82,31.5259,31.5811,1342510.0
2022-09-14 14:00:00,34.36,34.46,34.33,34.43,1004350.0,31.5811,31.673,31.5535,31.6454,1004350.0
2022-09-14 14:30:00,34.42,34.49,34.33,34.36,1131022.0,31.6362,31.7006,31.5535,31.5811,1131022.0
2022-09-14 15:00:00,34.36,34.43,34.23,34.33,1454882.0,31.5811,31.6454,31.4616,31.5535,1454882.0
2022-09-14 15:30:00,34.32,34.48,34.21,34.48,3020167.0,31.5443,31.6914,31.4432,31.6914,3020167.0
2022-09-15 09:30:00,34.44,34.61,34.19,34.41,3959589.0,31.6546,31.8109,31.4248,31.627,3959589.0
2022-09-15 10:00:00,34.41,34.56,33.87,33.88,1900470.0,31.627,31.7649,31.1307,31.1399,1900470.0
2022-09-15 10:30:00,33.87,34.12,33.84,33.9,1737046.0,31.1307,31.3605,31.1031,31.1583,1737046.0
2022-09-15 11:00:00,33.91,33.92,33.72,33.92,1933713.0,31.1675,31.1767,30.9928,31.1767,1933713.0
2022-09-15 11:30:00,33.93,34.05,33.89,33.98,1354140.0,31.1858,31.2961,31.1491,31.2318,1354140.0
2022-09-15 12:00:00,33.98,34.12,33.97,34.11,1502216.0,31.2318,31.3605,31.2226,31.3513,1502216.0
2022-09-15 12:30:00,34.11,34.33,34.08,34.33,1254624.0,31.3513,31.5535,31.3237,31.5535,1254624.0
2022-09-15 13:00:00,34.33,34.47,34.32,34.41,1467521.0,31.5535,31.6822,31.5443,31.627,1467521.0
2022-09-15 13:30:00,34.41,34.5,34.35,34.39,1228358.0,31.627,31.7097,31.5719,31.6086,1228358.0
2022-09-15 14:00:00,34.39,34.39,34.09,34.14,2018915.0,31.6086,31.6086,31.3329,31.3789,2018915.0
2022-09-15 14:30:00,34.14,34.21,34.03,34.12,1281645.0,31.3789,31.4432,31.2778,31.3605,1281645.0
2022-09-15 15:00:00,34.12,34.16,33.99,34.02,2094197.0,31.3605,31.3972,31.241,31.2686,2094197.0
2022-09-15 15:30:00,34.02,34.07,33.89,33.99,6745442.0,31.2686,31.3145,31.1491,31.241,6745442.0
2022-09-16 09:30:00,34.19,34.55,33.93,34.47,7428916.0,31.4248,31.7557,31.1858,31.6822,7428916.0
2022-09-16 10:00:00,34.46,34.5,34.21,34.36,2168649.0,31.673,31.7097,31.4432,31.5811,2168649.0
2022-09-16 10:30:00,34.36,34.48,34.2,34.25,1672258.0,31.5811,31.6914,31.434,31.48,1672258.0
2022-09-16 11:00:00,34.24,34.33,34.13,34.16,1079818.0,31.4708,31.5535,31.3697,31.3972,1079818.0
2022-09-16 11:30:00,34.15,34.31,34.13,34.28,801612.0,31.3881,31.5351,31.3697,31.5075,801612.0
2022-09-16 12:00:00,34.29,34.29,33.98,33.98,820988.0,31.5167,31.5167,31.2318,31.2318,820988.0
2022-09-16 12:30:00,33.98,34.29,33.96,34.29,1012076.0,31.2318,31.5167,31.2134,31.5167,1012076.0
2022-09-16 13:00:00,34.28,34.3,34.14,34.26,673273.0,31.5075,31.5259,31.3789,31.4892,673273.0
2022-09-16 13:30:00,34.25,34.35,34.24,34.27,1083485.0,31.48,31.5719,31.4708,31.4983,1083485.0
2022-09-16 14:00:00,34.27,34.45,34.21,34.42,1191995.0,31.4983,31.6638,31.4432,31.6362,1191995.0
2022-09-16 14:30:00,34.43,34.45,34.33,34.36,950868.0,31.6454,31.6638,31.5535,31.5811,950868.0
2022-09-16 15:00:00,34.35,34.43,34.29,34.37,1889968.0,31.5719,31.6454,31.5167,31.5903,1889968.0
2022-09-16 15:30:00,34.38,34.71,34.3,34.53,6321960.0,31.5995,31.9028,31.5259,31.7373,6321960.0
2022-09-19 09:30:00,34.41,34.75,34.31,34.63,1840249.0,31.627,31.9395,31.5351,31.8292,1840249.0
2022-09-19 10:00:00,34.62,34.71,34.52,34.66,1398860.0,31.82,31.9028,31.7281,31.8568,1398860.0
2022-09-19 10:30:00,34.66,34.77,34.6,34.62,1096294.0,31.8568,31.9579,31.8017,31.82,1096294.0
2022-09-19 11:00:00,34.62,34.64,34.17,34.22,1496609.0,31.82,31.8384,31.4064,31.4524,1496609.0
2022-09-19 11:30:00,34.22,34.23,34.07,34.1,1115958.0,31.4524,31.4616,31.3145,31.3421,1115958.0
2022-09-19 12:00:00,34.11,34.16,34.0,34.05,1277513.0,31.3513,31.3972,31.2502,31.2961,1277513.0
2022-09-19 12:30:00,34.05,34.26,34.03,34.22,1543990.0,31.2961,31.4892,31.2778,31.4524,1543990.0
2022-09-19 13:00:00,34.22,34.26,34.14,34.18,825498.0,31.4524,31.4892,31.3789,31.4156,825498.0
2022-09-19 13:30:00,34.18,34.2,34.07,34.16,1066850.0,31.4156,31.434,31.3145,31.3972,1066850.0
2022-09-19 14:00:00,34.16,34.19,34.09,34.14,896338.0,31.3972,31.4248,31.3329,31.3789,896338.0
2022-09-19 14:30:00,34.14,34.25,34.13,34.23,1359692.0,31.3789,31.48,31.3697,31.4616,1359692.0
2022-09-19 15:00:00,34.23,34.37,34.22,34.35,1874564.0,31.4616,31.5903,31.4524,31.5719,1874564.0
2022-09-19 15:30:00,34.35,34.46,34.29,34.46,2373114.0,31.5719,31.673,31.5167,31.673,2373114.0
2022-09-20 09:30:00,33.99,34.1,33.6,33.76,2511821.0,31.241,31.3421,30.8825,31.0296,2511821.0
2022-09-20 10:00:00,33.76,34.06,33.69,33.82,1950373.0,31.0296,31.3053,30.9653,31.0847,1950373.0
2022-09-20 10:30:00,33.83,34.09,33.79,34.04,1764200.0,31.0939,31.3329,31.0572,31.287,1764200.0
2022-09-20 11:00:00,34.03,34.13,33.92,34.09,1074515.0,31.2778,31.3697,31.1767,31.3329,1074515.0
2022-09-20 11:30:00,34.09,34.23,34.08,34.19,896848.0,31.3329,31.4616,31.3237,31.4248,896848.0
2022-09-20 12:00:00,34.19,34.23,34.03,34.04,652325.0,31.4248,31.4616,31.2778,31.287,652325.0
2022-09-20 12:30:00,34.05,34.07,33.98,34.0,916949.0,31.2961,31.3145,31.2318,31.2502,916949.0
2022-09-20 13:00:00,34.0,34.01,33.9,33.91,973715.0,31.2502,31.2594,31.1583,31.1675,973715.0
2022-09-20 13:30:00,33.91,34.0,33.82,33.84,1632162.0,31.1675,31.2502,31.0847,31.1031,1632162.0
2022-09-20 14:00:00,33.84,33.93,33.71,33.8,2564852.0,31.1031,31.1858,30.9836,31.0664,2564852.0
2022-09-20 14:30:00,33.8,33.93,33.62,33.85,1741409.0,31.0664,31.1858,30.9009,31.1123,1741409.0
2022-09-20 15:00:00,33.86,33.93,33.78,33.86,1504504.0,31.1215,31.1858,31.048,31.1215,1504504.0
2022-09-20 15:30:00,33.86,33.95,33.77,33.83,2929082.0,31.1215,31.2042,31.0388,31.0939,2929082.0
2022-09-21 09:30:00,33.97,34.09,33.87,34.0,1648191.0,31.2226,31.3329,31.1307,31.2502,1648191.0
2022-09-21 10:00:00,34.0,34.01,33.71,33.79,1808977.0,31.2502,31.2594,30.9836,31.0572,1808977.0
2022-09-21 10:30:00,33.79,33.79,33.65,33.75,1352747.0,31.0572,31.0572,30.9285,31.0204,1352747.0
2022-09-21 11:00:00,33.74,33.94,33.72,33.83,1418913.0,31.0112,31.195,30.9928,31.0939,1418913.0
2022-09-21 11:30:00,33.84,33.85,33.75,33.76,1212374.0,31.1031,31.1123,31.0204,31.0296,1212374.0
2022-09-21 12:00:00,33.75,33.76,33.7,33.75,749905.0,31.0204,31.0296,30.9744,31.0204,749905.0
2022-09-21 12:30:00,33.75,33.83,33.73,33.78,632392.0,31.0204,31.0939,31.002,31.048,632392.0
2022-09-21 13:00:00,33.78,33.8,33.66,33.68,811804.0,31.048,31.0664,30.9377,30.9561,811804.0
2022-09-21 13:30:00,33.68,33.77,33.65,33.66,2348129.0,30.9561,31.0388,30.9285,30.9377,2348129.0
2022-09-21 14:00:00,33.66,33.67,33.1,33.2,3833771.0,30.9377,30.9469,30.423,30.5149,3833771.0
2022-09-21 14:30:00,33.19,33.61,33.12,33.47,5648619.0,30.5057,30.8917,30.4414,30.7631,5648619.0
2022-09-21 15:00:00,33.47,33.62,33.09,33.11,2159262.0,30.7631,30.9009,30.4138,30.4322,2159262.0
2022-09-21 15:30:00,33.11,33.11,32.68,32.68,5668587.0,30.4322,30.4322,30.0369,30.0369,5668587.0
2022-09-22 09:30:00,32.6,32.77,32.3,32.43,2094844.0,29.9634,30.1197,29.6877,29.8072,2094844.0
2022-09-22 10:00:00,32.42,32.69,32.35,32.67,1463753.0,29.798,30.0461,29.7336,30.0278,1463753.0
2022-09-22 10:30:00,32.67,32.92,32.56,32.57,1951668.0,30.0278,30.2575,29.9266,29.9358,1951668.0
2022-09-22 11:00:00,32.57,32.63,32.41,32.53,1195044.0,29.9358,29.991,29.7888,29.8991,1195044.0
2022-09-22 11:30:00,32.54,32.68,32.49,32.54,803629.0,29.9083,30.0369,29.8623,29.9083,803629.0
2022-09-22 12:00:00,32.53,32.63,32.42,32.57,1069320.0,29.8991,29.991,29.798,29.9358,1069320.0
2022-09-22 12:30:00,32.58,32.66,32.51,32.57,856246.0,29.945,30.0186,29.8807,29.9358,856246.0
2022-09-22 13:00:00,32.58,32.61,32.47,32.61,726020.0,29.945,29.9726,29.8439,29.9726,726020.0
2022-09-22 13:30:00,32.61,32.63,32.53,32.59,982423.0,29.9726,29.991,29.8991,29.9542,982423.0
2022-09-22 14:00:00,32.6,32.66,32.45,32.47,973689.0,29.9634,30.0186,29.8255,29.8439,973689.0
2022-09-22 14:30:00,32.47,32.57,32.43,32.54,1191709.0,29.8439,29.9358,29.8072,29.9083,1191709.0
2022-09-22 15:00:00,32.54,32.63,32.49,32.57,2046053.0,29.9083,29.991,29.8623,29.9358,2046053.0
2022-09-22 15:30:00,32.56,32.7,32.44,32.45,3077773.0,29.9266,30.0553,29.8164,29.8255,3077773.0
2022-09-23 09:30:00,32.37,32.41,31.92,32.05,1951309.0,29.752,29.7888,29.3384,29.4579,1951309.0
2022-09-23 10:00:00,32.05,32.1,31.96,32.02,1409363.0,29.4579,29.5039,29.3752,29.4303,1409363.0
2022-09-23 10:30:00,32.02,32.06,31.91,31.93,1489705.0,29.4303,29.4671,29.3292,29.3476,1489705.0
2022-09-23 11:00:00,31.92,31.99,31.78,31.85,1419039.0,29.3384,29.4027,29.2097,29.2741,1419039.0
2022-09-23 11:30:00,31.85,31.91,31.65,31.77,1010424.0,29.2741,29.3292,29.0902,29.2005,1010424.0
2022-09-23 12:00:00,31.77,31.83,31.7,31.74,943919.0,29.2005,29.2557,29.1362,29.173,943919.0
2022-09-23 12:30:00,31.74,31.91,31.69,31.91,1055639.0,29.173,29.3292,29.127,29.3292,1055639.0
2022-09-23 13:00:00,31.91,31.96,31.81,31.83,1046334.0,29.3292,29.3752,29.2373,29.2557,1046334.0
2022-09-23 13:30:00,31.82,31.9,31.77,31.85,977522.0,29.2465,29.32,29.2005,29.2741,977522.0
2022-09-23 14:00:00,31.85,31.91,31.56,31.63,1586224.0,29.2741,29.3292,29.0075,29.0719,1586224.0
2022-09-23 14:30:00,31.63,31.63,31.45,31.46,1766651.0,29.0719,29.0719,28.9064,28.9156,1766651.0
2022-09-23 15:00:00,31.46,31.76,31.45,31.76,1827466.0,28.9156,29.1914,28.9064,29.1914,1827466.0
2022-09-23 15:30:00,31.75,31.86,31.71,31.85,2784298.0,29.1822,29.2833,29.1454,29.2741,2784298.0
2022-09-26 09:30:00,31.65,31.85,31.22,31.31,2070550.0,29.0902,29.2741,28.695,28.7777,2070550.0
2022-09-26 10:00:00,31.31,31.39,31.09,31.21,1328741.0,28.7777,28.8513,28.5755,28.6858,1328741.0
2022-09-26 10:30:00,31.21,31.22,30.87,31.0,1558231.0,28.6858,28.695,28.3733,28.4928,1558231.0
2022-09-26 11:00:00,30.99,31.04,30.72,30.74,1143069.0,28.4836,28.5296,28.2355,28.2538,1143069.0
2022-09-26 11:30:00,30.74,30.83,30.66,30.75,1050991.0,28.2538,28.3366,28.1803,28.263,1050991.0
2022-09-26 12:00:00,30.75,30.75,30.58,30.62,1225054.0,28.263,28.263,28.1068,28.1435,1225054.0
2022-09-26 12:30:00,30.62,30.74,30.56,30.72,945792.0,28.1435,28.2538,28.0884,28.2355,945792.0
2022-09-26 13:00:00,30.71,30.74,30.52,30.6,870787.0,28.2263,28.2538,28.0516,28.1252,870787.0
2022-09-26 13:30:00,30.6,30.81,30.59,30.71,1377777.0,28.1252,28.3182,28.116,28.2263,1377777.0
2022-09-26 14:00:00,30.71,30.92,30.7,30.74,1312693.0,28.2263,28.4193,28.2171,28.2538,1312693.0
2022-09-26 14:30:00,30.73,30.95,30.68,30.87,1116840.0,28.2447,28.4469,28.1987,28.3733,1116840.0
2022-09-26 15:00:00,30.87,30.95,30.83,30.87,1248741.0,28.3733,28.4469,28.3366,28.3733,1248741.0
2022-09-26 15:30:00,30.87,31.07,30.82,30.89,3553541.0,28.3733,28.5572,28.3274,28.3917,3553541.0
2022-09-27 09:30:00,31.28,31.41,31.02,31.18,1747348.0,28.7502,28.8697,28.5112,28.6583,1747348.0
2022-09-27 10:00:00,31.18,31.24,31.05,31.11,1014332.0,28.6583,28.7134,28.5388,28.5939,1014332.0
2022-09-27 10:30:00,31.11,31.19,30.98,31.09,1782137.0,28.5939,28.6674,28.4744,28.5755,1782137.0
2022-09-27 11:00:00,31.1,31.1,30.68,30.69,1221310.0,28.5847,28.5847,28.1987,28.2079,1221310.0
2022-09-27 11:30:00,30.68,30.7,30.36,30.38,3395540.0,28.1987,28.2171,27.9046,27.923,3395540.0
2022-09-27 12:00:00,30.38,30.52,30.32,30.49,2110195.0,27.923,28.0516,27.8678,28.0241,2110195.0
2022-09-27 12:30:00,30.48,30.57,30.44,30.52,1376749.0,28.0149,28.0976,27.9781,28.0516,1376749.0
2022-09-27 13:00:00,30.51,30.51,30.35,30.37,1110510.0,28.0424,28.0424,27.8954,27.9138,1110510.0
2022-09-27 13:30:00,30.37,30.39,30.15,30.23,1558082.0,27.9138,27.9322,27.7116,27.7851,1558082.0
2022-09-27 14:00:00,30.23,30.28,30.06,30.08,1964616.0,27.7851,27.831,27.6288,27.6472,1964616.0
2022-09-27 14:30:00,30.08,30.28,30.03,30.2,2525826.0,27.6472,27.831,27.6013,27.7575,2525826.0
2022-09-27 15:00:00,30.2,30.21,30.01,30.1,2639994.0,27.7575,27.7667,27.5829,27.6656,2639994.0
2022-09-27 15:30:00,30.1,30.36,30.0,30.26,4162426.0,27.6656,27.9046,27.5737,27.8127,4162426.0
2022-09-28 09:30:00,30.66,30.83,30.4,30.77,2635333.0,28.1803,28.3366,27.9413,28.2814,2635333.0
2022-09-28 10:00:00,30.77,31.08,30.73,31.06,1582186.0,28.2814,28.5663,28.2447,28.548,1582186.0
2022-09-28 10:30:00,31.07,31.17,30.99,31.04,1209092.0,28.5572,28.6491,28.4836,28.5296,1209092.0
2022-09-28 11:00:00,31.03,31.22,30.98,31.12,1393893.0,28.5204,28.695,28.4744,28.6031,1393893.0
2022-09-28 11:30:00,31.12,31.26,30.97,31.23,1317194.0,28.6031,28.7318,28.4652,28.7042,1317194.0
2022-09-28 12:00:00,31.22,31.36,31.17,31.26,1457274.0,28.695,28.8237,28.6491,28.7318,1457274.0
2022-09-28 12:30:00,31.25,31.32,31.23,31.29,1012421.0,28.7226,28.7869,28.7042,28.7594,1012421.0
2022-09-28 13:00:00,31.29,31.37,31.22,31.3,1178353.0,28.7594,28.8329,28.695,28.7686,1178353.0
2022-09-28 13:30:00,31.3,31.35,31.18,31.21,1228463.0,28.7686,28.8145,28.6583,28.6858,1228463.0
2022-09-28 14:00:00,31.22,31.3,31.2,31.24,979749.0,28.695,28.7686,28.6766,28.7134,979749.0
2022-09-28 14:30:00,31.24,31.34,31.23,31.28,987940.0,28.7134,28.8053,28.7042,28.7502,987940.0
2022-09-28 15:00:00,31.28,31.39,31.19,31.2,1552631.0,28.7502,28.8513,28.6674,28.6766,1552631.0
2022-09-28 15:30:00,31.2,31.37,31.14,31.15,3224281.0,28.6766,28.8329,28.6215,28.6307,3224281.0
2022-09-29 09:30:00,30.86,30.87,30.13,30.28,1996515.0,28.3641,28.3733,27.6932,27.831,1996515.0
2022-09-29 10:00:00,30.29,30.29,30.11,30.18,1396800.0,27.8402,27.8402,27.6748,27.7391,1396800.0
2022-09-29 10:30:00,30.17,30.37,30.09,30.37,1470073.0,27.7299,27.9138,27.6564,27.9138,1470073.0
2022-09-29 11:00:00,30.36,30.52,30.29,30.35,1017069.0,27.9046,28.0516,27.8402,27.8954,1017069.0
2022-09-29 11:30:00,30.35,30.43,30.26,30.34,1448754.0,27.8954,27.9689,27.8127,27.8862,1448754.0
2022-09-29 12:00:00,30.35,30.35,30.09,30.15,1621955.0,27.8954,27.8954,27.6564,27.7116,1621955.0
2022-09-29 12:30:00,30.15,30.23,30.09,30.13,967463.0,27.7116,27.7851,27.6564,27.6932,967463.0
2022-09-29 13:00:00,30.12,30.17,30.06,30.1,1086463.0,27.684,27.7299,27.6288,27.6656,1086463.0
2022-09-29 13:30:00,30.1,30.2,30.03,30.04,1441531.0,27.6656,27.7575,27.6013,27.6105,1441531.0
2022-09-29 14:00:00,30.03,30.32,30.0,30.29,1457809.0,27.6013,27.8678,27.5737,27.8402,1457809.0
2022-09-29 14:30:00,30.29,30.37,30.24,30.29,1489081.0,27.8402,27.9138,27.7943,27.8402,1489081.0
2022-09-29 15:00:00,30.29,30.46,30.28,30.32,1683664.0,27.8402,27.9965,27.831,27.8678,1683664.0
2022-09-29 15:30:00,30.32,30.5,30.31,30.45,3975607.0,27.8678,28.0333,27.8586,27.9873,3975607.0
2022-09-30 09:30:00,30.65,30.65,30.11,30.37,2211132.0,28.1711,28.1711,27.6748,27.9138,2211132.0
2022-09-30 10:00:00,30.37,30.42,30.2,30.34,1062599.0,27.9138,27.9597,27.7575,27.8862,1062599.0
2022-09-30 10:30:00,30.34,30.47,30.26,30.29,1080148.0,27.8862,28.0057,27.8127,27.8402,1080148.0
2022-09-30 11:00:00,30.3,30.48,30.22,30.36,1146683.0,27.8494,28.0149,27.7759,27.9046,1146683.0
2022-09-30 11:30:00,30.36,30.41,30.11,30.14,1253574.0,27.9046,27.9505,27.6748,27.7024,1253574.0
2022-09-30 12:00:00,30.13,30.13,29.97,29.98,1082069.0,27.6932,27.6932,27.5461,27.5553,1082069.0
2022-09-30 12:30:00,29.99,30.13,29.98,30.05,805630.0,27.5645,27.6932,27.5553,27.6196,805630.0
2022-09-30 13:00:00,30.05,30.06,29.92,29.96,958252.0,27.6196,27.6288,27.5002,27.5369,958252.0
2022-09-30 13:30:00,29.96,29.97,29.83,29.88,957963.0,27.5369,27.5461,27.4174,27.4634,957963.0
2022-09-30 14:00:00,29.88,29.95,29.8,29.83,867843.0,27.4634,27.5277,27.3899,27.4174,867843.0
2022-09-30 14:30:00,29.84,29.87,29.66,29.68,1654583.0,27.4266,27.4542,27.2612,27.2796,1654583.0
2022-09-30 15:00:00,29.67,29.78,29.57,29.66,1391409.0,27.2704,27.3715,27.1785,27.2612,1391409.0
2022-09-30 15:30:00,29.67,29.71,29.28,29.32,7390195.0,27.2704,27.3071,26.9119,26.9487,7390195.0
2022-10-03 09:30:00,29.88,29.96,29.59,29.8,2783109.0,27.4634,27.5369,27.1969,27.3899,2783109.0
2022-10-03 10:00:00,29.8,30.31,29.78,30.24,2372668.0,27.3899,27.8586,27.3715,27.7943,2372668.0
2022-10-03 10:30:00,30.25,30.37,30.15,30.29,1513571.0,27.8035,27.9138,27.7116,27.8402,1513571.0
2022-10-03 11:00:00,30.29,30.49,30.19,30.42,1337932.0,27.8402,28.0241,27.7483,27.9597,1337932.0
2022-10-03 11:30:00,30.42,30.45,30.23,30.34,1297778.0,27.9597,27.9873,27.7851,27.8862,1297778.0
2022-10-03 12:00:00,30.33,30.59,30.33,30.55,1232250.0,27.877,28.116,27.877,28.0792,1232250.0
2022-10-03 12:30:00,30.55,30.6,30.48,30.6,1043905.0,28.0792,28.1252,28.0149,28.1252,1043905.0
2022-10-03 13:00:00,30.6,30.71,30.57,30.64,1028303.0,28.1252,28.2263,28.0976,28.1619,1028303.0
2022-10-03 13:30:00,30.64,30.71,30.51,30.53,1134140.0,28.1619,28.2263,28.0424,28.0608,1134140.0
2022-10-03 14:00:00,30.53,30.7,30.5,30.67,1115183.0,28.0608,28.2171,28.0333,28.1895,1115183.0
2022-10-03 14:30:00,30.68,30.71,30.62,30.63,1508925.0,28.1987,28.2263,28.1435,28.1527,1508925.0
2022-10-03 15:00:00,30.64,30.7,30.54,30.68,2457238.0,28.1619,28.2171,28.07,28.1987,2457238.0
2022-10-03 15:30:00,30.68,30.77,30.61,30.64,5157151.0,28.1987,28.2814,28.1344,28.1619,5157151.0
2022-10-04 09:30:00,30.49,31.02,30.4,30.89,3017549.0,28.2682,28.7596,28.1848,28.6391,3017549.0
2022-10-04 10:00:00,30.89,31.1,30.83,30.85,1814796.0,28.6391,28.8338,28.5834,28.602,1814796.0
2022-10-04 10:30:00,30.85,30.96,30.73,30.82,1179364.0,28.602,28.704,28.4907,28.5742,1179364.0
2022-10-04 11:00:00,30.83,30.85,30.72,30.74,1281564.0,28.5834,28.602,28.4815,28.5,1281564.0
2022-10-04 11:30:00,30.74,30.83,30.73,30.82,1005045.0,28.5,28.5834,28.4907,28.5742,1005045.0
2022-10-04 12:00:00,30.82,30.9,30.76,30.86,888114.0,28.5742,28.6483,28.5185,28.6113,888114.0
2022-10-04 12:30:00,30.86,30.94,30.79,30.86,796442.0,28.6113,28.6854,28.5464,28.6113,796442.0
2022-10-04 13:00:00,30.85,30.88,30.71,30.79,957458.0,28.602,28.6298,28.4722,28.5464,957458.0
2022-10-04 13:30:00,30.79,30.91,30.78,30.87,1007432.0,28.5464,28.6576,28.5371,28.6205,1007432.0
2022-10-04 14:00:00,30.88,30.92,30.79,30.8,865911.0,28.6298,28.6669,28.5464,28.5556,865911.0
2022-10-04 14:30:00,30.8,30.98,30.76,30.94,1237473.0,28.5556,28.7225,28.5185,28.6854,1237473.0
2022-10-04 15:00:00,30.94,30.95,30.82,30.86,1175529.0,28.6854,28.6947,28.5742,28.6113,1175529.0
2022-10-04 15:30:00,30.86,31.01,30.82,30.99,3295419.0,28.6113,28.7503,28.5742,28.7318,3295419.0
2022-10-05 09:30:00,30.57,30.6,30.25,30.39,2144812.0,28.3424,28.3702,28.0457,28.1755,2144812.0
2022-10-05 10:00:00,30.38,30.48,30.25,30.42,1777672.0,28.1662,28.259,28.0457,28.2033,1777672.0
2022-10-05 10:30:00,30.41,30.41,30.18,30.21,1303228.0,28.1941,28.1941,27.9808,28.0086,1303228.0
2022-10-05 11:00:00,30.21,30.31,30.14,30.27,1243588.0,28.0086,28.1013,27.9437,28.0643,1243588.0
2022-10-05 11:30:00,30.28,30.31,30.16,30.16,1143211.0,28.0735,28.1013,27.9623,27.9623,1143211.0
2022-10-05 12:00:00,30.17,30.46,30.14,30.44,1658886.0,27.9715,28.2404,27.9437,28.2219,1658886.0
2022-10-05 12:30:00,30.44,30.53,30.37,30.45,820118.0,28.2219,28.3053,28.157,28.2311,820118.0
2022-10-05 13:00:00,30.44,30.61,30.43,30.58,808457.0,28.2219,28.3795,28.2126,28.3517,808457.0
2022-10-05 13:30:00,30.58,30.61,30.51,30.53,710757.0,28.3517,28.3795,28.2868,28.3053,710757.0
2022-10-05 14:00:00,30.53,30.74,30.51,30.71,713814.0,28.3053,28.5,28.2868,28.4722,713814.0
2022-10-05 14:30:00,30.71,30.74,30.65,30.71,932050.0,28.4722,28.5,28.4166,28.4722,932050.0
2022-10-05 15:00:00,30.71,30.9,30.7,30.83,1489945.0,28.4722,28.6483,28.4629,28.5834,1489945.0
2022-10-05 15:30:00,30.83,30.91,30.67,30.75,2530649.0,28.5834,28.6576,28.4351,28.5093,2530649.0
2022-10-06 09:30:00,30.65,30.72,30.22,30.28,1640756.0,28.4166,28.4815,28.0179,28.0735,1640756.0
2022-10-06 10:00:00,30.28,30.28,29.98,30.05,2263369.0,28.0735,28.0735,27.7954,27.8603,2263369.0
2022-10-06 10:30:00,30.05,30.28,30.04,30.2,1730497.0,27.8603,28.0735,27.851,27.9994,1730497.0
2022-10-06 11:00:00,30.2,30.26,30.07,30.23,1644413.0,27.9994,28.055,27.8788,28.0272,1644413.0
2022-10-06 11:30:00,30.23,30.32,30.11,30.15,1408684.0,28.0272,28.1106,27.9159,27.953,1408684.0
2022-10-06 12:00:00,30.15,30.21,30.1,30.2,844356.0,27.953,28.0086,27.9066,27.9994,844356.0
2022-10-06 12:30:00,30.2,30.36,30.18,30.27,1026270.0,27.9994,28.1477,27.9808,28.0643,1026270.0
2022-10-06 13:00:00,30.27,30.37,30.21,30.32,801401.0,28.0643,28.157,28.0086,28.1106,801401.0
2022-10-06 13:30:00,30.32,30.32,30.19,30.28,883279.0,28.1106,28.1106,27.9901,28.0735,883279.0
2022-10-06 14:00:00,30.28,30.29,30.16,30.19,694420.0,28.0735,28.0828,27.9623,27.9901,694420.0
2022-10-06 14:30:00,30.19,30.23,29.99,30.05,1229067.0,27.9901,28.0272,27.8047,27.8603,1229067.0
2022-10-06 15:00:00,30.05,30.16,30.01,30.15,1242063.0,27.8603,27.9623,27.8232,27.953,1242063.0
2022-10-06 15:30:00,30.15,30.17,29.99,30.04,2712165.0,27.953,27.9715,27.8047,27.851,2712165.0
2022-10-07 09:30:00,29.88,29.98,29.36,29.44,2785580.0,27.7027,27.7954,27.2206,27.2947,2785580.0
2022-10-07 10:00:00,29.45,29.65,29.39,29.57,1714091.0,27.304,27.4894,27.2484,27.4153,1714091.0
2022-10-07 10:30:00,29.57,29.63,29.44,29.6,1463009.0,27.4153,27.4709,27.2947,27.4431,1463009.0
2022-10-07 11:00:00,29.59,29.62,29.35,29.41,1176237.0,27.4338,27.4616,27.2113,27.2669,1176237.0
2022-10-07 11:30:00,29.41,29.44,29.35,29.39,1018758.0,27.2669,27.2947,27.2113,27.2484,1018758.0
2022-10-07 12:00:00,29.39,29.48,29.33,29.41,1476219.0,27.2484,27.3318,27.1928,27.2669,1476219.0
2022-10-07 12:30:00,29.41,29.44,29.35,29.42,1202429.0,27.2669,27.2947,27.2113,27.2762,1202429.0
2022-10-07 13:00:00,29.42,29.46,29.31,29.39,1238074.0,27.2762,27.3133,27.1742,27.2484,1238074.0
2022-10-07 13:30:00,29.39,29.43,29.28,29.42,967248.0,27.2484,27.2855,27.1464,27.2762,967248.0
2022-10-07 14:00:00,29.42,29.48,29.36,29.37,1093880.0,27.2762,27.3318,27.2206,27.2298,1093880.0
2022-10-07 14:30:00,29.36,29.44,29.35,29.4,990170.0,27.2206,27.2947,27.2113,27.2577,990170.0
2022-10-07 15:00:00,29.4,29.48,29.23,29.25,1799968.0,27.2577,27.3318,27.1,27.1186,1799968.0
2022-10-07 15:30:00,29.25,29.35,29.19,29.29,4034173.0,27.1186,27.2113,27.063,27.1557,4034173.0
2022-10-10 09:30:00,29.54,29.75,29.44,29.58,2243006.0,27.3874,27.5821,27.2947,27.4245,2243006.0
2022-10-10 10:00:00,29.58,29.67,29.39,29.57,1096498.0,27.4245,27.508,27.2484,27.4153,1096498.0
2022-10-10 10:30:00,29.56,29.57,29.36,29.48,1332153.0,27.406,27.4153,27.2206,27.3318,1332153.0
2022-10-10 11:00:00,29.47,29.5,29.39,29.42,1072908.0,27.3225,27.3504,27.2484,27.2762,1072908.0
2022-10-10 11:30:00,29.42,29.45,29.3,29.32,1223903.0,27.2762,27.304,27.1649,27.1835,1223903.0
2022-10-10 12:00:00,29.31,29.32,29.07,29.08,1072203.0,27.1742,27.1835,26.9517,26.961,1072203.0
2022-10-10 12:30:00,29.08,29.16,29.03,29.08,1374420.0,26.961,27.0351,26.9146,26.961,1374420.0
2022-10-10 13:00:00,29.08,29.26,29.03,29.25,951544.0,26.961,27.1279,26.9146,27.1186,951544.0
2022-10-10 13:30:00,29.24,29.51,29.24,29.43,1798263.0,27.1093,27.3596,27.1093,27.2855,1798263.0
2022-10-10 14:00:00,29.44,29.45,29.23,29.29,997873.0,27.2947,27.304,27.1,27.1557,997873.0
2022-10-10 14:30:00,29.29,29.39,29.27,29.34,881483.0,27.1557,27.2484,27.1371,27.202,881483.0
2022-10-10 15:00:00,29.34,29.36,29.26,29.28,1345680.0,27.202,27.2206,27.1279,27.1464,1345680.0
2022-10-10 15:30:00,29.28,29.31,29.06,29.1,2851684.0,27.1464,27.1742,26.9424,26.9795,2851684.0
2022-10-11 09:30:00,28.98,29.15,28.83,28.94,2153395.0,26.8683,27.0259,26.7292,26.8312,2153395.0
2022-10-11 10:00:00,28.94,28.96,28.75,28.82,1913481.0,26.8312,26.8497,26.655,26.7199,1913481.0
2022-10-11 10:30:00,28.82,28.9,28.77,28.78,1870099.0,26.7199,26.7941,26.6736,26.6828,1870099.0
2022-10-11 11:00:00,28.78,28.95,28.78,28.86,1430309.0,26.6828,26.8404,26.6828,26.757,1430309.0
2022-10-11 11:30:00,28.86,29.03,28.83,28.91,2129792.0,26.757,26.9146,26.7292,26.8034,2129792.0
2022-10-11 12:00:00,28.91,28.95,28.77,28.89,1063109.0,26.8034,26.8404,26.6736,26.7848,1063109.0
2022-10-11 12:30:00,28.89,29.0,28.87,28.91,1317634.0,26.7848,26.8868,26.7663,26.8034,1317634.0
2022-10-11 13:00:00,28.91,28.94,28.81,28.86,1552952.0,26.8034,26.8312,26.7106,26.757,1552952.0
2022-10-11 13:30:00,28.85,29.11,28.82,29.1,2435204.0,26.7477,26.9888,26.7199,26.9795,2435204.0
2022-10-11 14:00:00,29.09,29.11,29.01,29.04,1597774.0,26.9702,26.9888,26.8961,26.9239,1597774.0
2022-10-11 14:30:00,29.04,29.1,28.77,28.78,2006504.0,26.9239,26.9795,26.6736,26.6828,2006504.0
2022-10-11 15:00:00,28.77,28.82,28.62,28.79,2089990.0,26.6736,26.7199,26.5345,26.6921,2089990.0
2022-10-11 15:30:00,28.79,28.84,28.66,28.69,4747195.0,26.6921,26.7385,26.5716,26.5994,4747195.0
2022-10-12 09:30:00,28.73,28.89,28.53,28.69,1902069.0,26.6365,26.7848,26.451,26.5994,1902069.0
2022-10-12 10:00:00,28.7,28.74,28.52,28.71,1136057.0,26.6087,26.6457,26.4418,26.6179,1136057.0
2022-10-12 10:30:00,28.71,28.78,28.59,28.75,1117784.0,26.6179,26.6828,26.5067,26.655,1117784.0
2022-10-12 11:00:00,28.75,29.05,28.73,29.04,1342526.0,26.655,26.9332,26.6365,26.9239,1342526.0
2022-10-12 11:30:00,29.04,29.28,28.88,29.2,3369541.0,26.9239,27.1464,26.7755,27.0722,3369541.0
2022-10-12 12:00:00,29.2,29.33,29.08,29.12,3177180.0,27.0722,27.1928,26.961,26.9981,3177180.0
2022-10-12 12:30:00,29.12,29.17,28.93,29.1,1993597.0,26.9981,27.0444,26.8219,26.9795,1993597.0
2022-10-12 13:00:00,29.1,29.12,28.98,29.07,1916277.0,26.9795,26.9981,26.8683,26.9517,1916277.0
2022-10-12 13:30:00,29.07,29.07,28.8,28.83,1115788.0,26.9517,26.9517,26.7014,26.7292,1115788.0
2022-10-12 14:00:00,28.83,29.0,28.8,28.95,1261724.0,26.7292,26.8868,26.7014,26.8404,1261724.0
2022-10-12 14:30:00,28.95,28.97,28.81,28.84,892832.0,26.8404,26.859,26.7106,26.7385,892832.0
2022-10-12 15:00:00,28.84,28.91,28.78,28.88,1068072.0,26.7385,26.8034,26.6828,26.7755,1068072.0
2022-10-12 15:30:00,28.87,28.93,28.67,28.68,3380381.0,26.7663,26.8219,26.5808,26.5901,3380381.0
2022-10-13 09:30:00,28.68,29.37,28.39,29.37,3757765.0,26.5901,27.2298,26.3212,27.2298,3757765.0
2022-10-13 10:00:00,29.36,29.75,29.18,29.24,2265435.0,27.2206,27.5821,27.0537,27.1093,2265435.0
2022-10-13 10:30:00,29.24,29.39,29.19,29.33,1544213.0,27.1093,27.2484,27.063,27.1928,1544213.0
2022-10-13 11:00:00,29.33,30.13,29.29,29.9,2214204.0,27.1928,27.9345,27.1557,27.7212,2214204.0
2022-10-13 11:30:00,29.91,30.39,29.89,30.17,1982117.0,27.7305,28.1755,27.7119,27.9715,1982117.0
2022-10-13 12:00:00,30.17,30.29,30.01,30.06,1514696.0,27.9715,28.0828,27.8232,27.8696,1514696.0
2022-10-13 12:30:00,30.06,30.15,30.0,30.07,1529646.0,27.8696,27.953,27.8139,27.8788,1529646.0
2022-10-13 13:00:00,30.08,30.24,30.07,30.17,1738521.0,27.8881,28.0364,27.8788,27.9715,1738521.0
2022-10-13 13:30:00,30.17,30.31,30.11,30.25,1327199.0,27.9715,28.1013,27.9159,28.0457,1327199.0
2022-10-13 14:00:00,30.25,30.3,30.11,30.13,952436.0,28.0457,28.0921,27.9159,27.9345,952436.0
2022-10-13 14:30:00,30.13,30.44,30.13,30.41,1387413.0,27.9345,28.2219,27.9345,28.1941,1387413.0
2022-10-13 15:00:00,30.41,30.51,30.35,30.42,2157096.0,28.1941,28.2868,28.1384,28.2033,2157096.0
2022-10-13 15:30:00,30.43,30.46,30.2,30.22,4350401.0,28.2126,28.2404,27.9994,28.0179,4350401.0
2022-10-14 09:30:00,30.52,30.84,30.23,30.56,2352982.0,28.296,28.5927,28.0272,28.3331,2352982.0
2022-10-14 10:00:00,30.56,30.56,30.01,30.22,1726874.0,28.3331,28.3331,27.8232,28.0179,1726874.0
2022-10-14 10:30:00,30.22,30.48,30.17,30.46,1278562.0,28.0179,28.259,27.9715,28.2404,1278562.0
2022-10-14 11:00:00,30.46,30.58,30.36,30.48,1145860.0,28.2404,28.3517,28.1477,28.259,1145860.0
2022-10-14 11:30:00,30.47,30.47,30.24,30.28,884688.0,28.2497,28.2497,28.0364,28.0735,884688.0
2022-10-14 12:00:00,30.28,30.38,30.17,30.36,1009975.0,28.0735,28.1662,27.9715,28.1477,1009975.0
2022-10-14 12:30:00,30.36,30.43,30.25,30.3,903064.0,28.1477,28.2126,28.0457,28.0921,903064.0
2022-10-14 13:00:00,30.3,30.4,30.28,30.35,819596.0,28.0921,28.1848,28.0735,28.1384,819596.0
2022-10-14 13:30:00,30.35,30.43,30.3,30.43,892196.0,28.1384,28.2126,28.0921,28.2126,892196.0
2022-10-14 14:00:00,30.43,30.43,30.25,30.32,819062.0,28.2126,28.2126,28.0457,28.1106,819062.0
2022-10-14 14:30:00,30.31,30.35,30.23,30.29,1193508.0,28.1013,28.1384,28.0272,28.0828,1193508.0
2022-10-14 15:00:00,30.29,30.34,30.15,30.28,1217631.0,28.0828,28.1292,27.953,28.0735,1217631.0
2022-10-14 15:30:00,30.28,30.32,30.03,30.09,5119307.0,28.0735,28.1106,27.8417,27.8974,5119307.0
2022-10-17 09:30:00,30.47,30.89,30.47,30.51,1749187.0,28.2497,28.6391,28.2497,28.2868,1749187.0
2022-10-17 10:00:00,30.51,30.65,30.39,30.51,1084214.0,28.2868,28.4166,28.1755,28.2868,1084214.0
2022-10-17 10:30:00,30.51,30.64,30.42,30.53,1883569.0,28.2868,28.4073,28.2033,28.3053,1883569.0
2022-10-17 11:00:00,30.53,30.62,30.43,30.55,1157204.0,28.3053,28.3888,28.2126,28.3239,1157204.0
2022-10-17 11:30:00,30.55,30.64,30.53,30.62,1264170.0,28.3239,28.4073,28.3053,28.3888,1264170.0
2022-10-17 12:00:00,30.62,30.66,30.51,30.65,1063807.0,28.3888,28.4258,28.2868,28.4166,1063807.0
2022-10-17 12:30:00,30.65,30.84,30.64,30.77,1337114.0,28.4166,28.5927,28.4073,28.5278,1337114.0
2022-10-17 13:00:00,30.77,30.84,30.7,30.8,953376.0,28.5278,28.5927,28.4629,28.5556,953376.0
2022-10-17 13:30:00,30.8,30.93,30.75,30.92,1269785.0,28.5556,28.6762,28.5093,28.6669,1269785.0
2022-10-17 14:00:00,30.92,30.96,30.73,30.74,1507121.0,28.6669,28.704,28.4907,28.5,1507121.0
2022-10-17 14:30:00,30.74,30.91,30.72,30.8,1093065.0,28.5,28.6576,28.4815,28.5556,1093065.0
2022-10-17 15:00:00,30.8,30.85,30.76,30.84,1671673.0,28.5556,28.602,28.5185,28.5927,1671673.0
2022-10-17 15:30:00,30.84,30.95,30.76,30.82,4365794.0,28.5927,28.6947,28.5185,28.5742,4365794.0
2022-10-18 09:30:00,31.32,31.59,31.25,31.34,2484031.0,29.0377,29.2881,28.9728,29.0563,2484031.0
2022-10-18 10:00:00,31.34,31.44,30.94,30.95,1679582.0,29.0563,29.149,28.6854,28.6947,1679582.0
2022-10-18 10:30:00,30.95,31.07,30.9,31.02,1788461.0,28.6947,28.806,28.6483,28.7596,1788461.0
2022-10-18 11:00:00,31.02,31.09,30.56,30.6,1985922.0,28.7596,28.8245,28.3331,28.3702,1985922.0
2022-10-18 11:30:00,30.59,30.63,30.48,30.53,2091445.0,28.3609,28.398,28.259,28.3053,2091445.0
2022-10-18 12:00:00,30.53,30.84,30.47,30.78,1889128.0,28.3053,28.5927,28.2497,28.5371,1889128.0
2022-10-18 12:30:00,30.78,30.88,30.71,30.72,1326812.0,28.5371,28.6298,28.4722,28.4815,1326812.0
2022-10-18 13:00:00,30.73,30.81,30.57,30.8,2286169.0,28.4907,28.5649,28.3424,28.5556,2286169.0
2022-10-18 13:30:00,30.8,30.89,30.75,30.87,1489484.0,28.5556,28.6391,28.5093,28.6205,1489484.0
2022-10-18 14:00:00,30.87,30.89,30.78,30.89,1198401.0,28.6205,28.6391,28.5371,28.6391,1198401.0
2022-10-18 14:30:00,30.9,30.9,30.64,30.71,1024449.0,28.6483,28.6483,28.4073,28.4722,1024449.0
2022-10-18 15:00:00,30.72,30.73,30.6,30.7,1105111.0,28.4815,28.4907,28.3702,28.4629,1105111.0
2022-10-18 15:30:00,30.69,30.78,30.66,30.75,3409621.0,28.4536,28.5371,28.4258,28.5093,3409621.0
2022-10-19 09:30:00,30.78,30.96,30.26,30.34,2278048.0,28.5371,28.704,28.055,28.1292,2278048.0
2022-10-19 10:00:00,30.34,30.84,30.31,30.84,1704220.0,28.1292,28.5927,28.1013,28.5927,1704220.0
2022-10-19 10:30:00,30.83,30.89,30.58,30.6,1492511.0,28.5834,28.6391,28.3517,28.3702,1492511.0
2022-10-19 11:00:00,30.6,30.6,30.39,30.44,1124690.0,28.3702,28.3702,28.1755,28.2219,1124690.0
2022-10-19 11:30:00,30.44,30.6,30.39,30.5,741376.0,28.2219,28.3702,28.1755,28.2775,741376.0
2022-10-19 12:00:00,30.5,30.52,30.4,30.46,670369.0,28.2775,28.296,28.1848,28.2404,670369.0
2022-10-19 12:30:00,30.46,30.55,30.3,30.38,1558094.0,28.2404,28.3239,28.0921,28.1662,1558094.0
2022-10-19 13:00:00,30.38,30.55,30.31,30.49,2036457.0,28.1662,28.3239,28.1013,28.2682,2036457.0
2022-10-19 13:30:00,30.49,30.53,30.39,30.49,1148006.0,28.2682,28.3053,28.1755,28.2682,1148006.0
2022-10-19 14:00:00,30.48,30.59,30.43,30.56,1274194.0,28.259,28.3609,28.2126,28.3331,1274194.0
2022-10-19 14:30:00,30.56,30.59,30.47,30.5,915439.0,28.3331,28.3609,28.2497,28.2775,915439.0
2022-10-19 15:00:00,30.5,30.59,30.44,30.52,1080208.0,28.2775,28.3609,28.2219,28.296,1080208.0
2022-10-19 15:30:00,30.52,30.57,30.31,30.38,4538409.0,28.296,28.3424,28.1013,28.1662,4538409.0
2022-10-20 09:30:00,30.5,30.65,30.29,30.51,2112171.0,28.2775,28.4166,28.0828,28.2868,2112171.0
2022-10-20 10:00:00,30.52,30.81,30.51,30.68,1863861.0,28.296,28.5649,28.2868,28.4444,1863861.0
2022-10-20 10:30:00,30.69,30.71,30.54,30.67,996712.0,28.4536,28.4722,28.3146,28.4351,996712.0
2022-10-20 11:00:00,30.67,30.76,30.62,30.67,1065746.0,28.4351,28.5185,28.3888,28.4351,1065746.0
2022-10-20 11:30:00,30.67,30.71,30.59,30.63,949026.0,28.4351,28.4722,28.3609,28.398,949026.0
2022-10-20 12:00:00,30.64,30.65,30.41,30.45,841098.0,28.4073,28.4166,28.1941,28.2311,841098.0
2022-10-20 12:30:00,30.44,30.5,30.37,30.41,679480.0,28.2219,28.2775,28.157,28.1941,679480.0
2022-10-20 13:00:00,30.42,30.49,30.3,30.49,1114226.0,28.2033,28.2682,28.0921,28.2682,1114226.0
2022-10-20 13:30:00,30.49,30.5,30.34,30.37,1288267.0,28.2682,28.2775,28.1292,28.157,1288267.0
2022-10-20 14:00:00,30.38,30.39,30.26,30.28,1011971.0,28.1662,28.1755,28.055,28.0735,1011971.0
2022-10-20 14:30:00,30.27,30.43,30.26,30.36,1237132.0,28.0643,28.2126,28.055,28.1477,1237132.0
2022-10-20 15:00:00,30.36,30.53,30.36,30.48,2186773.0,28.1477,28.3053,28.1477,28.259,2186773.0
2022-10-20 15:30:00,30.47,30.55,30.4,30.45,2736018.0,28.2497,28.3239,28.1848,28.2311,2736018.0
2022-10-21 09:30:00,30.33,30.64,30.2,30.62,3435670.0,28.1199,28.4073,27.9994,28.3888,3435670.0
2022-10-21 10:00:00,30.62,30.75,30.39,30.39,2034958.0,28.3888,28.5093,28.1755,28.1755,2034958.0
2022-10-21 10:30:00,30.39,30.46,30.18,30.2,1498278.0,28.1755,28.2404,27.9808,27.9994,1498278.0
2022-10-21 11:00:00,30.2,30.26,30.08,30.23,1052396.0,27.9994,28.055,27.8881,28.0272,1052396.0
2022-10-21 11:30:00,30.24,30.31,30.12,30.18,1297410.0,28.0364,28.1013,27.9252,27.9808,1297410.0
2022-10-21 12:00:00,30.18,30.23,30.05,30.06,1614740.0,27.9808,28.0272,27.8603,27.8696,1614740.0
2022-10-21 12:30:00,30.07,30.33,30.07,30.29,1004892.0,27.8788,28.1199,27.8788,28.0828,1004892.0
2022-10-21 13:00:00,30.3,30.35,30.18,30.27,870207.0,28.0921,28.1384,27.9808,28.0643,870207.0
2022-10-21 13:30:00,30.27,30.37,30.2,30.34,1508852.0,28.0643,28.157,27.9994,28.1292,1508852.0
2022-10-21 14:00:00,30.34,30.44,30.24,30.3,942206.0,28.1292,28.2219,28.0364,28.0921,942206.0
2022-10-21 14:30:00,30.3,30.45,30.29,30.45,808320.0,28.0921,28.2311,28.0828,28.2311,808320.0
2022-10-21 15:00:00,30.45,30.52,30.42,30.51,1850818.0,28.2311,28.296,28.2033,28.2868,1850818.0
2022-10-21 15:30:00,30.51,30.55,30.42,30.46,3829236.0,28.2868,28.3239,28.2033,28.2404,3829236.0
2022-10-24 09:30:00,30.82,31.36,30.73,31.27,2151317.0,28.5742,29.0748,28.4907,28.9914,2151317.0
2022-10-24 10:00:00,31.28,31.31,30.9,31.0,1985322.0,29.0007,29.0285,28.6483,28.7411,1985322.0
2022-10-24 10:30:00,31.0,31.13,30.95,31.11,1764176.0,28.7411,28.8616,28.6947,28.843,1764176.0
2022-10-24 11:00:00,31.11,31.35,31.1,31.33,1482411.0,28.843,29.0656,28.8338,29.047,1482411.0
2022-10-24 11:30:00,31.33,31.38,31.2,31.28,1806393.0,29.047,29.0934,28.9265,29.0007,1806393.0
2022-10-24 12:00:00,31.28,31.3,31.17,31.18,1565248.0,29.0007,29.0192,28.8987,28.9079,1565248.0
2022-10-24 12:30:00,31.18,31.2,31.12,31.14,932644.0,28.9079,28.9265,28.8523,28.8709,932644.0
2022-10-24 13:00:00,31.14,31.15,30.98,30.98,1424940.0,28.8709,28.8801,28.7225,28.7225,1424940.0
2022-10-24 13:30:00,30.99,30.99,30.89,30.96,1135593.0,28.7318,28.7318,28.6391,28.704,1135593.0
2022-10-24 14:00:00,30.97,31.07,30.95,31.01,1088559.0,28.7132,28.806,28.6947,28.7503,1088559.0
2022-10-24 14:30:00,31.01,31.1,31.0,31.05,1017553.0,28.7503,28.8338,28.7411,28.7874,1017553.0
2022-10-24 15:00:00,31.06,31.11,31.02,31.08,2285999.0,28.7967,28.843,28.7596,28.8152,2285999.0
2022-10-24 15:30:00,31.08,31.13,31.01,31.09,3399665.0,28.8152,28.8616,28.7503,28.8245,3399665.0
2022-10-25 09:30:00,31.16,31.61,31.08,31.52,2365481.0,28.8894,29.3066,28.8152,29.2232,2365481.0
2022-10-25 10:00:00,31.52,31.58,31.4,31.45,1770379.0,29.2232,29.2788,29.1119,29.1583,1770379.0
2022-10-25 10:30:00,31.45,31.49,31.34,31.36,1112211.0,29.1583,29.1954,29.0563,29.0748,1112211.0
2022-10-25 11:00:00,31.36,31.51,31.35,31.49,1089585.0,29.0748,29.2139,29.0656,29.1954,1089585.0
2022-10-25 11:30:00,31.49,31.57,31.44,31.55,1421915.0,29.1954,29.2695,29.149,29.251,1421915.0
2022-10-25 12:00:00,31.55,31.58,31.51,31.54,1258144.0,29.251,29.2788,29.2139,29.2417,1258144.0
2022-10-25 12:30:00,31.54,31.6,31.49,31.51,1243806.0,29.2417,29.2973,29.1954,29.2139,1243806.0
2022-10-25 13:00:00,31.51,31.52,31.42,31.48,716915.0,29.2139,29.2232,29.1305,29.1861,716915.0
2022-10-25 13:30:00,31.49,31.52,31.43,31.45,704318.0,29.1954,29.2232,29.1397,29.1583,704318.0
2022-10-25 14:00:00,31.45,31.52,31.44,31.51,630870.0,29.1583,29.2232,29.149,29.2139,630870.0
2022-10-25 14:30:00,31.51,31.57,31.46,31.46,1006658.0,29.2139,29.2695,29.1675,29.1675,1006658.0
2022-10-25 15:00:00,31.46,31.52,31.45,31.5,1499818.0,29.1675,29.2232,29.1583,29.2046,1499818.0
2022-10-25 15:30:00,31.5,31.57,31.46,31.56,3765282.0,29.2046,29.2695,29.1675,29.2603,3765282.0
2022-10-26 09:30:00,32.0,32.18,31.6,31.7,3341286.0,29.6682,29.8351,29.2973,29.3901,3341286.0
2022-10-26 10:00:00,31.71,32.04,31.7,31.99,2264372.0,29.3993,29.7053,29.3901,29.6589,2264372.0
2022-10-26 10:30:00,31.99,32.1,31.92,31.92,2278886.0,29.6589,29.7609,29.594,29.594,2278886.0
2022-10-26 11:00:00,31.92,32.05,31.92,31.96,1665382.0,29.594,29.7145,29.594,29.6311,1665382.0
2022-10-26 11:30:00,31.95,32.02,31.79,31.82,1507697.0,29.6218,29.6867,29.4735,29.5013,1507697.0
2022-10-26 12:00:00,31.82,31.86,31.75,31.79,896676.0,29.5013,29.5384,29.4364,29.4735,896676.0
2022-10-26 12:30:00,31.79,31.8,31.6,31.62,1260215.0,29.4735,29.4828,29.2973,29.3159,1260215.0
2022-10-26 13:00:00,31.62,31.67,31.54,31.62,1058009.0,29.3159,29.3622,29.2417,29.3159,1058009.0
2022-10-26 13:30:00,31.62,31.82,31.58,31.81,1087909.0,29.3159,29.5013,29.2788,29.492,1087909.0
2022-10-26 14:00:00,31.8,31.84,31.76,31.78,1008192.0,29.4828,29.5198,29.4457,29.4642,1008192.0
2022-10-26 14:30:00,31.78,31.78,31.54,31.59,1574774.0,29.4642,29.4642,29.2417,29.2881,1574774.0
2022-10-26 15:00:00,31.58,31.59,31.45,31.58,2412055.0,29.2788,29.2881,29.1583,29.2788,2412055.0
2022-10-26 15:30:00,31.58,31.64,31.45,31.5,4146404.0,29.2788,29.3344,29.1583,29.2046,4146404.0
2022-10-27 09:30:00,32.99,34.18,32.9,33.0,5074384.0,30.5861,31.6893,30.5026,30.5953,5074384.0
2022-10-27 10:00:00,33.0,34.26,32.98,33.98,3314521.0,30.5953,31.7635,30.5768,31.5039,3314521.0
2022-10-27 10:30:00,33.99,34.0,33.55,33.61,1659787.0,31.5132,31.5225,31.1052,31.1609,1659787.0
2022-10-27 11:00:00,33.61,33.69,33.43,33.56,1631978.0,31.1609,31.235,30.994,31.1145,1631978.0
2022-10-27 11:30:00,33.57,33.57,32.91,33.01,2742947.0,31.1238,31.1238,30.5119,30.6046,2742947.0
2022-10-27 12:00:00,33.01,33.16,32.83,32.84,1759673.0,30.6046,30.7437,30.4377,30.447,1759673.0
2022-10-27 12:30:00,32.84,33.03,32.8,32.98,1418830.0,30.447,30.6231,30.4099,30.5768,1418830.0
2022-10-27 13:00:00,32.98,32.99,32.53,32.53,1317617.0,30.5768,30.5861,30.1596,30.1596,1317617.0
2022-10-27 13:30:00,32.53,32.77,32.46,32.5,1306319.0,30.1596,30.3821,30.0947,30.1318,1306319.0
2022-10-27 14:00:00,32.5,32.61,32.36,32.45,1323029.0,30.1318,30.2337,30.002,30.0854,1323029.0
2022-10-27 14:30:00,32.44,32.47,32.07,32.11,1524783.0,30.0761,30.1039,29.7331,29.7702,1524783.0
2022-10-27 15:00:00,32.11,32.25,32.02,32.05,2252825.0,29.7702,29.9,29.6867,29.7145,2252825.0
2022-10-27 15:30:00,32.05,32.05,31.86,31.99,5565754.0,29.7145,29.7145,29.5384,29.6589,5565754.0
2022-10-28 09:30:00,31.45,31.51,30.63,31.36,4996729.0,29.1583,29.2139,28.398,29.0748,4996729.0
2022-10-28 10:00:00,31.36,31.41,31.02,31.33,2020928.0,29.0748,29.1212,28.7596,29.047,2020928.0
2022-10-28 10:30:00,31.33,31.52,31.31,31.44,1126046.0,29.047,29.2232,29.0285,29.149,1126046.0
2022-10-28 11:00:00,31.45,31.55,31.33,31.46,1137025.0,29.1583,29.251,29.047,29.1675,1137025.0
2022-10-28 11:30:00,31.46,31.65,31.44,31.62,1049860.0,29.1675,29.3437,29.149,29.3159,1049860.0
2022-10-28 12:00:00,31.61,31.71,31.42,31.7,1287969.0,29.3066,29.3993,29.1305,29.3901,1287969.0
2022-10-28 12:30:00,31.7,31.82,31.66,31.81,1135068.0,29.3901,29.5013,29.353,29.492,1135068.0
2022-10-28 13:00:00,31.81,31.85,31.74,31.79,1300736.0,29.492,29.5291,29.4271,29.4735,1300736.0
2022-10-28 13:30:00,31.79,31.86,31.65,31.68,1128051.0,29.4735,29.5384,29.3437,29.3715,1128051.0
2022-10-28 14:00:00,31.68,31.7,31.55,31.58,1578480.0,29.3715,29.3901,29.251,29.2788,1578480.0
2022-10-28 14:30:00,31.59,31.89,31.53,31.88,1460078.0,29.2881,29.5662,29.2324,29.5569,1460078.0
2022-10-28 15:00:00,31.87,31.96,31.84,31.93,1635189.0,29.5477,29.6311,29.5198,29.6033,1635189.0
2022-10-28 15:30:00,31.93,32.03,31.89,31.94,4312801.0,29.6033,29.696,29.5662,29.6126,4312801.0
2022-10-31 09:30:00,31.9,31.9,31.46,31.49,2221840.0,29.5755,29.5755,29.1675,29.1954,2221840.0
2022-10-31 10:00:00,31.49,31.56,31.22,31.29,1539054.0,29.1954,29.2603,28.945,29.0099,1539054.0
2022-10-31 10:30:00,31.29,31.44,31.26,31.39,1237872.0,29.0099,29.149,28.9821,29.1026,1237872.0
2022-10-31 11:00:00,31.39,31.6,31.36,31.6,1853251.0,29.1026,29.2973,29.0748,29.2973,1853251.0
2022-10-31 11:30:00,31.6,31.68,31.49,31.55,1500220.0,29.2973,29.3715,29.1954,29.251,1500220.0
2022-10-31 12:00:00,31.55,31.68,31.52,31.61,970931.0,29.251,29.3715,29.2232,29.3066,970931.0
2022-10-31 12:30:00,31.61,31.63,31.48,31.6,689160.0,29.3066,29.3252,29.1861,29.2973,689160.0
2022-10-31 13:00:00,31.6,31.8,31.55,31.72,924392.0,29.2973,29.4828,29.251,29.4086,924392.0
2022-10-31 13:30:00,31.71,31.73,31.58,31.67,931265.0,29.3993,29.4179,29.2788,29.3622,931265.0
2022-10-31 14:00:00,31.67,31.76,31.66,31.75,753503.0,29.3622,29.4457,29.353,29.4364,753503.0
2022-10-31 14:30:00,31.75,31.87,31.72,31.77,1091404.0,29.4364,29.5477,29.4086,29.455,1091404.0
2022-10-31 15:00:00,31.77,31.81,31.65,31.8,1376921.0,29.455,29.492,29.3437,29.4828,1376921.0
2022-10-31 15:30:00,31.79,31.87,31.69,31.75,3234132.0,29.4735,29.5477,29.3808,29.4364,3234132.0
2022-11-01 09:30:00,31.99,32.61,31.98,32.27,2244497.0,29.6589,30.2337,29.6496,29.9185,2244497.0
2022-11-01 10:00:00,32.27,32.29,31.8,31.89,1009900.0,29.9185,29.9371,29.4828,29.5662,1009900.0
2022-11-01 10:30:00,31.9,32.03,31.7,31.79,1186156.0,29.5755,29.696,29.3901,29.4735,1186156.0
2022-11-01 11:00:00,31.78,31.8,31.63,31.7,1368892.0,29.4642,29.4828,29.3252,29.3901,1368892.0
2022-11-01 11:30:00,31.7,31.78,31.59,31.77,1592413.0,29.3901,29.4642,29.2881,29.455,1592413.0
2022-11-01 12:00:00,31.78,31.87,31.66,31.76,1202766.0,29.4642,29.5477,29.353,29.4457,1202766.0
2022-11-01 12:30:00,31.75,31.77,31.67,31.72,776499.0,29.4364,29.455,29.3622,29.4086,776499.0
2022-11-01 13:00:00,31.73,31.87,31.69,31.77,693189.0,29.4179,29.5477,29.3808,29.455,693189.0
2022-11-01 13:30:00,31.77,31.81,31.59,31.68,1180398.0,29.455,29.492,29.2881,29.3715,1180398.0
2022-11-01 14:00:00,31.68,31.75,31.59,31.73,1003885.0,29.3715,29.4364,29.2881,29.4179,1003885.0
2022-11-01 14:30:00,31.73,31.73,31.6,31.7,911031.0,29.4179,29.4179,29.2973,29.3901,911031.0
2022-11-01 15:00:00,31.69,31.78,31.59,31.62,1094401.0,29.3808,29.4642,29.2881,29.3159,1094401.0
2022-11-01 15:30:00,31.62,31.68,31.54,31.55,3146858.0,29.3159,29.3715,29.2417,29.251,3146858.0
2022-11-02 09:30:00,31.45,31.6,31.3,31.57,1289338.0,29.1583,29.2973,29.0192,29.2695,1289338.0
2022-11-02 10:00:00,31.57,31.63,31.37,31.51,1126874.0,29.2695,29.3252,29.0841,29.2139,1126874.0
2022-11-02 10:30:00,31.52,31.59,31.46,31.48,1173949.0,29.2232,29.2881,29.1675,29.1861,1173949.0
2022-11-02 11:00:00,31.49,31.5,31.42,31.44,1043820.0,29.1954,29.2046,29.1305,29.149,1043820.0
2022-11-02 11:30:00,31.44,31.54,31.41,31.48,835965.0,29.149,29.2417,29.1212,29.1861,835965.0
2022-11-02 12:00:00,31.48,31.48,31.38,31.39,743329.0,29.1861,29.1861,29.0934,29.1026,743329.0
2022-11-02 12:30:00,31.38,31.43,31.32,31.41,699652.0,29.0934,29.1397,29.0377,29.1212,699652.0
2022-11-02 13:00:00,31.41,31.48,31.38,31.45,587731.0,29.1212,29.1861,29.0934,29.1583,587731.0
2022-11-02 13:30:00,31.45,31.52,31.4,31.52,810850.0,29.1583,29.2232,29.1119,29.2232,810850.0
2022-11-02 14:00:00,31.52,32.0,31.48,31.9,1777563.0,29.2232,29.6682,29.1861,29.5755,1777563.0
2022-11-02 14:30:00,31.91,31.97,31.2,31.31,2796726.0,29.5847,29.6404,28.9265,29.0285,2796726.0
2022-11-02 15:00:00,31.3,31.56,31.0,31.05,1687039.0,29.0192,29.2603,28.7411,28.7874,1687039.0
2022-11-02 15:30:00,31.05,31.11,30.85,30.89,3068341.0,28.7874,28.843,28.602,28.6391,3068341.0
2022-11-03 09:30:00,30.46,30.58,30.24,30.27,1889691.0,28.2404,28.3517,28.0364,28.0643,1889691.0
2022-11-03 10:00:00,30.27,30.34,30.14,30.31,1413085.0,28.0643,28.1292,27.9437,28.1013,1413085.0
2022-11-03 10:30:00,30.31,30.35,30.12,30.34,1065235.0,28.1013,28.1384,27.9252,28.1292,1065235.0
2022-11-03 11:00:00,30.34,30.35,30.09,30.1,1022167.0,28.1292,28.1384,27.8974,27.9066,1022167.0
2022-11-03 11:30:00,30.09,30.28,30.04,30.2,1207621.0,27.8974,28.0735,27.851,27.9994,1207621.0
2022-11-03 12:00:00,30.2,30.31,30.15,30.24,1370764.0,27.9994,28.1013,27.953,28.0364,1370764.0
2022-11-03 12:30:00,30.24,30.4,30.2,30.37,1149684.0,28.0364,28.1848,27.9994,28.157,1149684.0
2022-11-03 13:00:00,30.36,30.38,30.19,30.24,1368156.0,28.1477,28.1662,27.9901,28.0364,1368156.0
2022-11-03 13:30:00,30.24,30.39,30.23,30.29,978265.0,28.0364,28.1755,28.0272,28.0828,978265.0
2022-11-03 14:00:00,30.29,30.41,30.22,30.4,1496703.0,28.0828,28.1941,28.0179,28.1848,1496703.0
2022-11-03 14:30:00,30.39,30.52,30.31,30.5,1578838.0,28.1755,28.296,28.1013,28.2775,1578838.0
2022-11-03 15:00:00,30.51,30.56,30.48,30.51,1647823.0,28.2868,28.3331,28.259,28.2868,1647823.0
2022-11-03 15:30:00,30.51,30.53,30.25,30.46,7191491.0,28.2868,28.3053,28.0457,28.2404,7191491.0
2022-11-04 09:30:00,30.81,30.89,30.37,30.89,2798242.0,28.5649,28.6391,28.157,28.6391,2798242.0
2022-11-04 10:00:00,30.88,31.38,30.87,31.26,1895612.0,28.6298,29.0934,28.6205,28.9821,1895612.0
2022-11-04 10:30:00,31.27,31.44,31.07,31.14,1587895.0,28.9914,29.149,28.806,28.8709,1587895.0
2022-11-04 11:00:00,31.14,31.31,31.12,31.14,1330598.0,28.8709,29.0285,28.8523,28.8709,1330598.0
2022-11-04 11:30:00,31.14,31.26,30.67,30.7,1861326.0,28.8709,28.9821,28.4351,28.4629,1861326.0
2022-11-04 12:00:00,30.7,30.92,30.56,30.79,1094108.0,28.4629,28.6669,28.3331,28.5464,1094108.0
2022-11-04 12:30:00,30.8,30.8,30.61,30.75,912243.0,28.5556,28.5556,28.3795,28.5093,912243.0
2022-11-04 13:00:00,30.74,30.89,30.69,30.77,1063577.0,28.5,28.6391,28.4536,28.5278,1063577.0
2022-11-04 13:30:00,30.77,30.86,30.68,30.7,1265510.0,28.5278,28.6113,28.4444,28.4629,1265510.0
2022-11-04 14:00:00,30.71,30.84,30.61,30.82,973908.0,28.4722,28.5927,28.3795,28.5742,973908.0
2022-11-04 14:30:00,30.82,30.95,30.77,30.91,1054094.0,28.5742,28.6947,28.5278,28.6576,1054094.0
2022-11-04 15:00:00,30.91,31.0,30.85,30.88,1428253.0,28.6576,28.7411,28.602,28.6298,1428253.0
2022-11-04 15:30:00,30.88,31.08,30.83,31.02,3387659.0,28.6298,28.8152,28.5834,28.7596,3387659.0
2022-11-07 09:30:00,31.19,31.85,31.19,31.38,2056829.0,28.9172,29.5291,28.9172,29.0934,2056829.0
2022-11-07 10:00:00,31.38,31.54,31.22,31.26,1427984.0,29.0934,29.2417,28.945,28.9821,1427984.0
2022-11-07 10:30:00,31.26,31.33,31.12,31.28,1397914.0,28.9821,29.047,28.8523,29.0007,1397914.0
2022-11-07 11:00:00,31.28,31.43,31.2,31.38,967334.0,29.0007,29.1397,28.9265,29.0934,967334.0
2022-11-07 11:30:00,31.38,31.42,31.2,31.22,845619.0,29.0934,29.1305,28.9265,28.945,845619.0
2022-11-07 12:00:00,31.21,31.3,31.16,31.29,833306.0,28.9358,29.0192,28.8894,29.0099,833306.0
2022-11-07 12:30:00,31.29,31.44,31.28,31.4,1029773.0,29.0099,29.149,29.0007,29.1119,1029773.0
2022-11-07 13:00:00,31.4,31.59,31.39,31.49,1049344.0,29.1119,29.2881,29.1026,29.1954,1049344.0
2022-11-07 13:30:00,31.49,31.57,31.42,31.56,989652.0,29.1954,29.2695,29.1305,29.2603,989652.0
2022-11-07 14:00:00,31.56,31.68,31.5,31.67,1242178.0,29.2603,29.3715,29.2046,29.3622,1242178.0
2022-11-07 14:30:00,31.67,31.76,31.65,31.68,1147775.0,29.3622,29.4457,29.3437,29.3715,1147775.0
2022-11-07 15:00:00,31.68,31.76,31.62,31.64,1377820.0,29.3715,29.4457,29.3159,29.3344,1377820.0
2022-11-07 15:30:00,31.64,31.72,31.54,31.62,3249652.0,29.3344,29.4086,29.2417,29.3159,3249652.0
2022-11-08 09:30:00,31.75,31.9,31.47,31.74,1665455.0,29.4364,29.5755,29.1768,29.4271,1665455.0
2022-11-08 10:00:00,31.74,31.98,31.65,31.91,1279727.0,29.4271,29.6496,29.3437,29.5847,1279727.0
2022-11-08 10:30:00,31.91,32.12,31.89,32.01,1019045.0,29.5847,29.7794,29.5662,29.6775,1019045.0
2022-11-08 11:00:00,32.02,32.21,31.97,32.18,998177.0,29.6867,29.8629,29.6404,29.8351,998177.0
2022-11-08 11:30:00,32.16,32.34,32.14,32.29,941766.0,29.8165,29.9834,29.798,29.9371,941766.0
2022-11-08 12:00:00,32.29,32.3,32.13,32.19,807999.0,29.9371,29.9463,29.7887,29.8443,807999.0
2022-11-08 12:30:00,32.19,32.19,32.09,32.14,898888.0,29.8443,29.8443,29.7516,29.798,898888.0
2022-11-08 13:00:00,32.14,32.21,31.93,31.96,935393.0,29.798,29.8629,29.6033,29.6311,935393.0
2022-11-08 13:30:00,31.96,31.96,31.75,31.78,1045723.0,29.6311,29.6311,29.4364,29.4642,1045723.0
2022-11-08 14:00:00,31.77,31.84,31.52,31.57,1322095.0,29.455,29.5198,29.2232,29.2695,1322095.0
2022-11-08 14:30:00,31.57,31.83,31.52,31.77,1275883.0,29.2695,29.5106,29.2232,29.455,1275883.0
2022-11-08 15:00:00,31.76,32.02,31.75,32.02,1047050.0,29.4457,29.6867,29.4364,29.6867,1047050.0
2022-11-08 15:30:00,32.02,32.13,31.88,31.91,2889620.0,29.6867,29.7887,29.5569,29.5847,2889620.0
2022-11-09 09:30:00,31.69,31.73,31.18,31.41,1708298.0,29.3808,29.4179,28.9079,29.1212,1708298.0
2022-11-09 10:00:00,31.41,31.76,31.39,31.6,1014176.0,29.1212,29.4457,29.1026,29.2973,1014176.0
2022-11-09 10:30:00,31.6,31.72,31.5,31.58,824925.0,29.2973,29.4086,29.2046,29.2788,824925.0
2022-11-09 11:00:00,31.58,31.82,31.57,31.76,733188.0,29.2788,29.5013,29.2695,29.4457,733188.0
2022-11-09 11:30:00,31.76,31.9,31.67,31.79,664396.0,29.4457,29.5755,29.3622,29.4735,664396.0
2022-11-09 12:00:00,31.79,31.82,31.71,31.8,702336.0,29.4735,29.5013,29.3993,29.4828,702336.0
2022-11-09 12:30:00,31.8,31.87,31.7,31.76,842279.0,29.4828,29.5477,29.3901,29.4457,842279.0
2022-11-09 13:00:00,31.76,31.81,31.61,31.63,1017645.0,29.4457,29.492,29.3066,29.3252,1017645.0
2022-11-09 13:30:00,31.62,31.63,31.47,31.6,754119.0,29.3159,29.3252,29.1768,29.2973,754119.0
2022-11-09 14:00:00,31.6,31.72,31.56,31.65,808557.0,29.2973,29.4086,29.2603,29.3437,808557.0
2022-11-09 14:30:00,31.65,31.67,31.56,31.6,765354.0,29.3437,29.3622,29.2603,29.2973,765354.0
2022-11-09 15:00:00,31.6,31.71,31.54,31.57,1371062.0,29.2973,29.3993,29.2417,29.2695,1371062.0
2022-11-09 15:30:00,31.57,31.6,31.36,31.39,3221887.0,29.2695,29.2973,29.0748,29.1026,3221887.0
2022-11-10 09:30:00,32.73,32.73,32.16,32.41,2288654.0,30.345,30.345,29.8165,30.0483,2288654.0
2022-11-10 10:00:00,32.41,32.6,32.34,32.37,1212438.0,30.0483,30.2245,29.9834,30.0112,1212438.0
2022-11-10 10:30:00,32.37,32.56,32.24,32.51,1002685.0,30.0112,30.1874,29.8907,30.141,1002685.0
2022-11-10 11:00:00,32.51,32.65,32.48,32.57,1417927.0,30.141,30.2708,30.1132,30.1967,1417927.0
2022-11-10 11:30:00,32.58,32.61,32.38,32.52,1141884.0,30.2059,30.2337,30.0205,30.1503,1141884.0
2022-11-10 12:00:00,32.53,32.53,32.37,32.53,747806.0,30.1596,30.1596,30.0112,30.1596,747806.0
2022-11-10 12:30:00,32.52,32.64,32.45,32.48,1050894.0,30.1503,30.2616,30.0854,30.1132,1050894.0
2022-11-10 13:00:00,32.48,32.65,32.47,32.65,828084.0,30.1132,30.2708,30.1039,30.2708,828084.0
2022-11-10 13:30:00,32.65,32.7,32.56,32.65,1306965.0,30.2708,30.3172,30.1874,30.2708,1306965.0
2022-11-10 14:00:00,32.66,32.71,32.56,32.7,1028444.0,30.2801,30.3265,30.1874,30.3172,1028444.0
2022-11-10 14:30:00,32.7,32.83,32.7,32.82,910534.0,30.3172,30.4377,30.3172,30.4284,910534.0
2022-11-10 15:00:00,32.82,32.9,32.78,32.82,1456292.0,30.4284,30.5026,30.3914,30.4284,1456292.0
2022-11-10 15:30:00,32.82,32.83,32.69,32.74,5915789.0,30.4284,30.4377,30.3079,30.3543,5915789.0
2022-11-11 09:30:00,33.12,33.15,32.88,32.99,1654154.0,30.7066,30.7344,30.4841,30.5861,1654154.0
2022-11-11 10:00:00,32.98,33.18,32.83,33.13,1255605.0,30.5768,30.7622,30.4377,30.7158,1255605.0
2022-11-11 10:30:00,33.14,33.32,33.02,33.21,1090867.0,30.7251,30.892,30.6139,30.79,1090867.0
2022-11-11 11:00:00,33.2,33.28,33.04,33.05,1003725.0,30.7807,30.8549,30.6324,30.6417,1003725.0
2022-11-11 11:30:00,33.06,33.44,33.05,33.42,1106460.0,30.6509,31.0033,30.6417,30.9847,1106460.0
2022-11-11 12:00:00,33.41,33.58,33.37,33.57,1185260.0,30.9754,31.1331,30.9384,31.1238,1185260.0
2022-11-11 12:30:00,33.57,33.77,33.55,33.75,1044644.0,31.1238,31.3092,31.1052,31.2907,1044644.0
2022-11-11 13:00:00,33.75,33.82,33.68,33.75,1176256.0,31.2907,31.3556,31.2258,31.2907,1176256.0
2022-11-11 13:30:00,33.75,33.91,33.68,33.91,1114562.0,31.2907,31.439,31.2258,31.439,1114562.0
2022-11-11 14:00:00,33.91,34.0,33.86,33.97,1164461.0,31.439,31.5225,31.3927,31.4946,1164461.0
2022-11-11 14:30:00,33.96,34.06,33.91,34.04,1016614.0,31.4854,31.5781,31.439,31.5595,1016614.0
2022-11-11 15:00:00,34.04,34.04,33.83,33.91,1692334.0,31.5595,31.5595,31.3648,31.439,1692334.0
2022-11-11 15:30:00,33.91,34.05,33.85,34.02,3309261.0,31.439,31.5688,31.3834,31.541,3309261.0
2022-11-14 09:30:00,33.9,34.23,33.81,34.2,2258076.0,31.4297,31.7357,31.3463,31.7079,2258076.0
2022-11-14 10:00:00,34.2,34.56,34.12,34.46,1734949.0,31.7079,32.0416,31.6337,31.9489,1734949.0
2022-11-14 10:30:00,34.45,34.53,34.3,34.4,1387398.0,31.9397,32.0138,31.8006,31.8933,1387398.0
2022-11-14 11:00:00,34.4,34.5,34.23,34.46,2075836.0,31.8933,31.986,31.7357,31.9489,2075836.0
2022-11-14 11:30:00,34.46,34.63,34.43,34.62,1492890.0,31.9489,32.1065,31.9211,32.0973,1492890.0
2022-11-14 12:00:00,34.62,34.66,34.4,34.52,1151243.0,32.0973,32.1344,31.8933,32.0046,1151243.0
2022-11-14 12:30:00,34.52,34.58,34.4,34.43,940326.0,32.0046,32.0602,31.8933,31.9211,940326.0
2022-11-14 13:00:00,34.43,34.44,34.3,34.43,827561.0,31.9211,31.9304,31.8006,31.9211,827561.0
2022-11-14 13:30:00,34.43,34.65,34.36,34.64,1255361.0,31.9211,32.1251,31.8562,32.1158,1255361.0
2022-11-14 14:00:00,34.64,34.64,34.48,34.52,1210127.0,32.1158,32.1158,31.9675,32.0046,1210127.0
2022-11-14 14:30:00,34.52,34.55,34.35,34.39,1574162.0,32.0046,32.0324,31.8469,31.884,1574162.0
2022-11-14 15:00:00,34.39,34.44,34.23,34.26,1451077.0,31.884,31.9304,31.7357,31.7635,1451077.0
2022-11-14 15:30:00,34.26,34.26,34.07,34.11,4439869.0,31.7635,31.7635,31.5874,31.6244,4439869.0
2022-11-15 09:30:00,34.63,34.94,34.57,34.91,1762406.0,32.1065,32.394,32.0509,32.3661,1762406.0
2022-11-15 10:00:00,34.91,35.08,34.74,34.91,1441135.0,32.3661,32.5238,32.2085,32.3661,1441135.0
2022-11-15 10:30:00,34.91,35.07,34.8,34.8,1050823.0,32.3661,32.5145,32.2642,32.2642,1050823.0
2022-11-15 11:00:00,34.8,34.82,34.63,34.7,1319495.0,32.2642,32.2827,32.1065,32.1714,1319495.0
2022-11-15 11:30:00,34.7,34.96,34.7,34.88,1170062.0,32.1714,32.4125,32.1714,32.3383,1170062.0
2022-11-15 12:00:00,34.88,34.9,34.72,34.75,693252.0,32.3383,32.3569,32.19,32.2178,693252.0
2022-11-15 12:30:00,34.76,34.82,34.61,34.64,959588.0,32.2271,32.2827,32.088,32.1158,959588.0
2022-11-15 13:00:00,34.64,34.66,34.18,34.2,819458.0,32.1158,32.1344,31.6893,31.7079,819458.0
2022-11-15 13:30:00,34.2,34.25,33.97,34.1,1204238.0,31.7079,31.7542,31.4946,31.6152,1204238.0
2022-11-15 14:00:00,34.1,34.37,33.95,34.26,1853865.0,31.6152,31.8655,31.4761,31.7635,1853865.0
2022-11-15 14:30:00,34.26,34.28,34.05,34.16,1377232.0,31.7635,31.782,31.5688,31.6708,1377232.0
2022-11-15 15:00:00,34.16,34.23,34.06,34.14,2260968.0,31.6708,31.7357,31.5781,31.6523,2260968.0
2022-11-15 15:30:00,34.14,34.29,34.07,34.28,3335767.0,31.6523,31.7913,31.5874,31.782,3335767.0
2022-11-16 09:30:00,34.2,34.52,33.96,34.11,1391975.0,31.7079,32.0046,31.4854,31.6244,1391975.0
2022-11-16 10:00:00,34.11,34.32,34.04,34.24,1610431.0,31.6244,31.8191,31.5595,31.745,1610431.0
2022-11-16 10:30:00,34.23,34.38,34.04,34.06,1352854.0,31.7357,31.8748,31.5595,31.5781,1352854.0
2022-11-16 11:00:00,34.05,34.25,34.03,34.21,779053.0,31.5688,31.7542,31.5503,31.7172,779053.0
2022-11-16 11:30:00,34.2,34.25,34.05,34.05,1039773.0,31.7079,31.7542,31.5688,31.5688,1039773.0
2022-11-16 12:00:00,34.06,34.07,33.86,33.91,605595.0,31.5781,31.5874,31.3927,31.439,605595.0
2022-11-16 12:30:00,33.91,34.08,33.88,34.0,862247.0,31.439,31.5966,31.4112,31.5225,862247.0
2022-11-16 13:00:00,33.99,34.09,33.91,33.92,843155.0,31.5132,31.6059,31.439,31.4483,843155.0
2022-11-16 13:30:00,33.91,33.94,33.65,33.69,1226067.0,31.439,31.4668,31.198,31.235,1226067.0
2022-11-16 14:00:00,33.7,33.86,33.68,33.83,716865.0,31.2443,31.3927,31.2258,31.3648,716865.0
2022-11-16 14:30:00,33.84,33.95,33.78,33.94,831480.0,31.3741,31.4761,31.3185,31.4668,831480.0
2022-11-16 15:00:00,33.93,33.99,33.87,33.97,1315053.0,31.4576,31.5132,31.4019,31.4946,1315053.0
2022-11-16 15:30:00,33.97,34.01,33.85,33.97,2280503.0,31.4946,31.5317,31.3834,31.4946,2280503.0
2022-11-17 09:30:00,33.48,33.64,33.2,33.22,1448026.0,31.0403,31.1887,30.7807,30.7993,1448026.0
2022-11-17 10:00:00,33.23,33.66,33.21,33.59,964085.0,30.8086,31.2072,30.79,31.1423,964085.0
2022-11-17 10:30:00,33.59,33.69,33.54,33.64,724468.0,31.1423,31.235,31.096,31.1887,724468.0
2022-11-17 11:00:00,33.64,33.81,33.62,33.79,617129.0,31.1887,31.3463,31.1701,31.3278,617129.0
2022-11-17 11:30:00,33.79,34.0,33.71,33.98,898088.0,31.3278,31.5225,31.2536,31.5039,898088.0
2022-11-17 12:00:00,33.98,34.06,33.92,33.98,1184328.0,31.5039,31.5781,31.4483,31.5039,1184328.0
2022-11-17 12:30:00,33.97,34.19,33.96,34.19,1314410.0,31.4946,31.6986,31.4854,31.6986,1314410.0
2022-11-17 13:00:00,34.19,34.46,34.19,34.44,1644644.0,31.6986,31.9489,31.6986,31.9304,1644644.0
2022-11-17 13:30:00,34.45,34.55,34.38,34.47,2261320.0,31.9397,32.0324,31.8748,31.9582,2261320.0
2022-11-17 14:00:00,34.46,34.5,34.31,34.4,1936133.0,31.9489,31.986,31.8099,31.8933,1936133.0
2022-11-17 14:30:00,34.4,34.45,34.31,34.43,2370769.0,31.8933,31.9397,31.8099,31.9211,2370769.0
2022-11-17 15:00:00,34.43,34.46,34.04,34.09,2148525.0,31.9211,31.9489,31.5595,31.6059,2148525.0
2022-11-17 15:30:00,34.09,34.29,34.02,34.27,3111522.0,31.6059,31.7913,31.541,31.7728,3111522.0
2022-11-18 09:30:00,34.42,34.91,34.42,34.76,2078107.0,31.9118,32.3661,31.9118,32.2271,2078107.0
2022-11-18 10:00:00,34.76,34.77,34.5,34.71,953660.0,32.2271,32.2363,31.986,32.1807,953660.0
2022-11-18 10:30:00,34.72,34.8,34.56,34.63,967025.0,32.19,32.2642,32.0416,32.1065,967025.0
2022-11-18 11:00:00,34.63,34.67,34.5,34.54,896378.0,32.1065,32.1436,31.986,32.0231,896378.0
2022-11-18 11:30:00,34.53,34.58,34.36,34.49,1030034.0,32.0138,32.0602,31.8562,31.9767,1030034.0
2022-11-18 12:00:00,34.5,34.57,34.39,34.57,954624.0,31.986,32.0509,31.884,32.0509,954624.0
2022-11-18 12:30:00,34.56,34.57,34.34,34.35,875901.0,32.0416,32.0509,31.8377,31.8469,875901.0
2022-11-18 13:00:00,34.34,34.49,34.28,34.45,817829.0,31.8377,31.9767,31.782,31.9397,817829.0
2022-11-18 13:30:00,34.46,34.51,34.35,34.42,652451.0,31.9489,31.9953,31.8469,31.9118,652451.0
2022-11-18 14:00:00,34.41,34.58,34.4,34.57,809593.0,31.9026,32.0602,31.8933,32.0509,809593.0
2022-11-18 14:30:00,34.57,34.64,34.51,34.56,1099911.0,32.0509,32.1158,31.9953,32.0416,1099911.0
2022-11-18 15:00:00,34.55,34.6,34.39,34.48,1489199.0,32.0324,32.0787,31.884,31.9675,1489199.0
2022-11-18 15:30:00,34.48,34.59,34.42,34.53,3041312.0,31.9675,32.0695,31.9118,32.0138,3041312.0
2022-11-21 09:30:00,34.83,34.89,34.61,34.77,1131017.0,32.292,32.3476,32.088,32.2363,1131017.0
2022-11-21 10:00:00,34.77,34.78,34.35,34.46,935859.0,32.2363,32.2456,31.8469,31.9489,935859.0
2022-11-21 10:30:00,34.46,34.51,34.31,34.51,1242455.0,31.9489,31.9953,31.8099,31.9953,1242455.0
2022-11-21 11:00:00,34.51,34.52,34.38,34.45,743622.0,31.9953,32.0046,31.8748,31.9397,743622.0
2022-11-21 11:30:00,34.45,34.52,34.27,34.32,776694.0,31.9397,32.0046,31.7728,31.8191,776694.0
2022-11-21 12:00:00,34.32,34.38,34.19,34.22,649524.0,31.8191,31.8748,31.6986,31.7264,649524.0
2022-11-21 12:30:00,34.22,34.26,34.03,34.05,862088.0,31.7264,31.7635,31.5503,31.5688,862088.0
2022-11-21 13:00:00,34.05,34.2,34.03,34.16,930397.0,31.5688,31.7079,31.5503,31.6708,930397.0
2022-11-21 13:30:00,34.16,34.22,34.08,34.08,796524.0,31.6708,31.7264,31.5966,31.5966,796524.0
2022-11-21 14:00:00,34.09,34.27,34.08,34.2,797135.0,31.6059,31.7728,31.5966,31.7079,797135.0
2022-11-21 14:30:00,34.2,34.31,34.19,34.3,933464.0,31.7079,31.8099,31.6986,31.8006,933464.0
2022-11-21 15:00:00,34.3,34.39,34.23,34.27,1276010.0,31.8006,31.884,31.7357,31.7728,1276010.0
2022-11-21 15:30:00,34.28,34.38,34.26,34.35,2826825.0,31.782,31.8748,31.7635,31.8469,2826825.0
2022-11-22 09:30:00,34.55,34.82,34.44,34.77,1512899.0,32.0324,32.2827,31.9304,32.2363,1512899.0
2022-11-22 10:00:00,34.76,34.95,34.69,34.72,1541023.0,32.2271,32.4032,32.1622,32.19,1541023.0
2022-11-22 10:30:00,34.73,34.87,34.71,34.83,1051813.0,32.1993,32.3291,32.1807,32.292,1051813.0
2022-11-22 11:00:00,34.84,34.84,34.72,34.77,1383364.0,32.3012,32.3012,32.19,32.2363,1383364.0
2022-11-22 11:30:00,34.77,34.91,34.73,34.89,1061227.0,32.2363,32.3661,32.1993,32.3476,1061227.0
2022-11-22 12:00:00,34.89,34.93,34.82,34.89,871076.0,32.3476,32.3847,32.2827,32.3476,871076.0
2022-11-22 12:30:00,34.89,34.95,34.87,34.94,741482.0,32.3476,32.4032,32.3291,32.394,741482.0
2022-11-22 13:00:00,34.94,35.11,34.91,35.07,1378540.0,32.394,32.5516,32.3661,32.5145,1378540.0
2022-11-22 13:30:00,35.08,35.08,34.95,35.0,980061.0,32.5238,32.5238,32.4032,32.4496,980061.0
2022-11-22 14:00:00,35.0,35.02,34.82,34.88,856587.0,32.4496,32.4681,32.2827,32.3383,856587.0
2022-11-22 14:30:00,34.88,34.9,34.83,34.85,1386331.0,32.3383,32.3569,32.292,32.3105,1386331.0
2022-11-22 15:00:00,34.85,35.01,34.83,34.95,1337957.0,32.3105,32.4589,32.292,32.4032,1337957.0
2022-11-22 15:30:00,34.95,35.2,34.94,35.11,3766094.0,32.4032,32.635,32.394,32.5516,3766094.0
2022-11-23 09:30:00,35.03,35.41,34.95,35.32,1087394.0,32.4774,32.8297,32.4032,32.7463,1087394.0
2022-11-23 10:00:00,35.32,35.52,35.29,35.33,974413.0,32.7463,32.9317,32.7185,32.7555,974413.0
2022-11-23 10:30:00,35.34,35.52,35.32,35.45,1061662.0,32.7648,32.9317,32.7463,32.8668,1061662.0
2022-11-23 11:00:00,35.46,35.62,35.44,35.62,787378.0,32.8761,33.0244,32.8575,33.0244,787378.0
2022-11-23 11:30:00,35.62,35.62,35.28,35.34,753500.0,33.0244,33.0244,32.7092,32.7648,753500.0
2022-11-23 12:00:00,35.34,35.53,35.31,35.51,988259.0,32.7648,32.941,32.737,32.9224,988259.0
2022-11-23 12:30:00,35.51,35.59,35.36,35.43,803016.0,32.9224,32.9966,32.7834,32.8483,803016.0
2022-11-23 13:00:00,35.43,35.47,35.38,35.45,553032.0,32.8483,32.8853,32.8019,32.8668,553032.0
2022-11-23 13:30:00,35.45,35.52,35.44,35.47,959496.0,32.8668,32.9317,32.8575,32.8853,959496.0
2022-11-23 14:00:00,35.47,35.68,35.43,35.52,1139078.0,32.8853,33.08,32.8483,32.9317,1139078.0
2022-11-23 14:30:00,35.52,35.59,35.45,35.54,1082376.0,32.9317,32.9966,32.8668,32.9502,1082376.0
2022-11-23 15:00:00,35.54,35.68,35.52,35.62,919723.0,32.9502,33.08,32.9317,33.0244,919723.0
2022-11-23 15:30:00,35.62,35.65,35.5,35.55,2229078.0,33.0244,33.0522,32.9131,32.9595,2229078.0
2022-11-25 09:30:00,35.58,35.85,35.49,35.79,1380492.0,32.9873,33.2376,32.9039,33.182,1380492.0
2022-11-25 10:00:00,35.79,35.98,35.74,35.8,982480.0,33.182,33.3582,33.1357,33.1913,982480.0
2022-11-25 10:30:00,35.8,35.8,35.68,35.7,813319.0,33.1913,33.1913,33.08,33.0986,813319.0
2022-11-25 11:00:00,35.7,35.79,35.66,35.74,714334.0,33.0986,33.182,33.0615,33.1357,714334.0
2022-11-25 11:30:00,35.74,35.86,35.68,35.83,781860.0,33.1357,33.2469,33.08,33.2191,781860.0
2022-11-25 12:00:00,35.83,35.84,35.69,35.76,1188763.0,33.2191,33.2284,33.0893,33.1542,1188763.0
2022-11-25 12:30:00,35.76,35.81,35.63,35.66,2304736.0,33.1542,33.2006,33.0337,33.0615,2304736.0
2022-11-28 09:30:00,35.45,35.62,35.25,35.45,1739300.0,32.8668,33.0244,32.6814,32.8668,1739300.0
2022-11-28 10:00:00,35.45,35.64,35.38,35.57,1314146.0,32.8668,33.0429,32.8019,32.978,1314146.0
2022-11-28 10:30:00,35.56,35.62,35.5,35.58,883860.0,32.9688,33.0244,32.9131,32.9873,883860.0
2022-11-28 11:00:00,35.57,35.65,35.55,35.59,756567.0,32.978,33.0522,32.9595,32.9966,756567.0
2022-11-28 11:30:00,35.59,35.66,35.53,35.59,689417.0,32.9966,33.0615,32.941,32.9966,689417.0
2022-11-28 12:00:00,35.6,35.62,35.43,35.51,699808.0,33.0059,33.0244,32.8483,32.9224,699808.0
2022-11-28 12:30:00,35.52,35.6,35.49,35.51,619844.0,32.9317,33.0059,32.9039,32.9224,619844.0
2022-11-28 13:00:00,35.5,35.61,35.49,35.59,685769.0,32.9131,33.0151,32.9039,32.9966,685769.0
2022-11-28 13:30:00,35.59,35.59,35.46,35.54,842194.0,32.9966,32.9966,32.8761,32.9502,842194.0
2022-11-28 14:00:00,35.54,35.56,35.49,35.52,760570.0,32.9502,32.9688,32.9039,32.9317,760570.0
2022-11-28 14:30:00,35.52,35.66,35.52,35.58,984673.0,32.9317,33.0615,32.9317,32.9873,984673.0
2022-11-28 15:00:00,35.57,35.63,35.45,35.51,1216450.0,32.978,33.0337,32.8668,32.9224,1216450.0
2022-11-28 15:30:00,35.51,35.63,35.47,35.6,2920685.0,32.9224,33.0337,32.8853,33.0059,2920685.0
2022-11-29 09:30:00,35.39,35.68,35.34,35.54,1304409.0,32.8112,33.08,32.7648,32.9502,1304409.0
2022-11-29 10:00:00,35.54,35.6,35.45,35.55,742803.0,32.9502,33.0059,32.8668,32.9595,742803.0
2022-11-29 10:30:00,35.55,35.64,35.37,35.41,908077.0,32.9595,33.0429,32.7926,32.8297,908077.0
2022-11-29 11:00:00,35.41,35.46,35.12,35.21,963815.0,32.8297,32.8761,32.5608,32.6443,963815.0
2022-11-29 11:30:00,35.2,35.23,35.11,35.15,726996.0,32.635,32.6628,32.5516,32.5887,726996.0
2022-11-29 12:00:00,35.15,35.26,35.11,35.25,565026.0,32.5887,32.6906,32.5516,32.6814,565026.0
2022-11-29 12:30:00,35.25,35.43,35.24,35.38,727658.0,32.6814,32.8483,32.6721,32.8019,727658.0
2022-11-29 13:00:00,35.38,35.38,35.24,35.24,698214.0,32.8019,32.8019,32.6721,32.6721,698214.0
2022-11-29 13:30:00,35.25,35.37,35.22,35.36,765088.0,32.6814,32.7926,32.6536,32.7834,765088.0
2022-11-29 14:00:00,35.36,35.54,35.35,35.44,777024.0,32.7834,32.9502,32.7741,32.8575,777024.0
2022-11-29 14:30:00,35.44,35.5,35.41,35.49,629231.0,32.8575,32.9131,32.8297,32.9039,629231.0
2022-11-29 15:00:00,35.49,35.56,35.46,35.53,974644.0,32.9039,32.9688,32.8761,32.941,974644.0
2022-11-29 15:30:00,35.54,35.61,35.45,35.48,2049130.0,32.9502,33.0151,32.8668,32.8946,2049130.0
2022-11-30 09:30:00,35.4,35.62,35.17,35.48,1738993.0,32.8204,33.0244,32.6072,32.8946,1738993.0
2022-11-30 10:00:00,35.48,35.49,35.19,35.33,805380.0,32.8946,32.9039,32.6257,32.7555,805380.0
2022-11-30 10:30:00,35.34,35.39,35.26,35.32,746594.0,32.7648,32.8112,32.6906,32.7463,746594.0
2022-11-30 11:00:00,35.33,35.6,35.32,35.55,1002860.0,32.7555,33.0059,32.7463,32.9595,1002860.0
2022-11-30 11:30:00,35.55,35.61,35.52,35.54,535895.0,32.9595,33.0151,32.9317,32.9502,535895.0
2022-11-30 12:00:00,35.54,35.55,35.36,35.38,593769.0,32.9502,32.9595,32.7834,32.8019,593769.0
2022-11-30 12:30:00,35.38,35.45,35.32,35.4,591931.0,32.8019,32.8668,32.7463,32.8204,591931.0
2022-11-30 13:00:00,35.39,35.49,35.37,35.46,616896.0,32.8112,32.9039,32.7926,32.8761,616896.0
2022-11-30 13:30:00,35.45,36.0,35.39,35.98,1325615.0,32.8668,33.3767,32.8112,33.3582,1325615.0
2022-11-30 14:00:00,35.98,36.36,35.98,36.33,1600031.0,33.3582,33.7105,33.3582,33.6827,1600031.0
2022-11-30 14:30:00,36.33,36.38,36.21,36.26,1320891.0,33.6827,33.729,33.5714,33.6178,1320891.0
2022-11-30 15:00:00,36.26,36.47,36.24,36.45,1557555.0,33.6178,33.8125,33.5992,33.7939,1557555.0
2022-11-30 15:30:00,36.45,36.7,36.42,36.64,5500668.0,33.7939,34.0257,33.7661,33.9701,5500668.0
2022-12-01 09:30:00,36.38,37.07,36.37,36.95,1711803.0,33.729,34.3687,33.7198,34.2575,1711803.0
2022-12-01 10:00:00,36.95,37.08,36.31,36.43,1339886.0,34.2575,34.378,33.6641,33.7754,1339886.0
2022-12-01 10:30:00,36.43,36.79,36.43,36.79,904148.0,33.7754,34.1091,33.7754,34.1091,904148.0
2022-12-01 11:00:00,36.79,36.82,36.62,36.7,953516.0,34.1091,34.137,33.9515,34.0257,953516.0
2022-12-01 11:30:00,36.69,36.81,36.67,36.73,628676.0,34.0164,34.1277,33.9979,34.0535,628676.0
2022-12-01 12:00:00,36.74,36.74,36.47,36.64,675295.0,34.0628,34.0628,33.8125,33.9701,675295.0
2022-12-01 12:30:00,36.64,36.71,36.53,36.56,538949.0,33.9701,34.035,33.8681,33.8959,538949.0
2022-12-01 13:00:00,36.57,36.6,36.38,36.4,649182.0,33.9052,33.933,33.729,33.7476,649182.0
2022-12-01 13:30:00,36.4,36.53,36.36,36.41,1217327.0,33.7476,33.8681,33.7105,33.7568,1217327.0
2022-12-01 14:00:00,36.41,36.43,36.29,36.36,801834.0,33.7568,33.7754,33.6456,33.7105,801834.0
2022-12-01 14:30:00,36.36,36.45,36.32,36.41,892190.0,33.7105,33.7939,33.6734,33.7568,892190.0
2022-12-01 15:00:00,36.41,36.45,36.2,36.25,1318406.0,33.7568,33.7939,33.5621,33.6085,1318406.0
2022-12-01 15:30:00,36.25,36.34,36.21,36.28,3272113.0,33.6085,33.6919,33.5714,33.6363,3272113.0
2022-12-02 09:30:00,35.61,35.83,35.47,35.68,1833388.0,33.0151,33.2191,32.8853,33.08,1833388.0
2022-12-02 10:00:00,35.69,35.98,35.66,35.82,1496021.0,33.0893,33.3582,33.0615,33.2098,1496021.0
2022-12-02 10:30:00,35.82,35.97,35.75,35.88,1034175.0,33.2098,33.3489,33.1449,33.2655,1034175.0
2022-12-02 11:00:00,35.89,35.94,35.78,35.94,1054423.0,33.2747,33.3211,33.1727,33.3211,1054423.0
2022-12-02 11:30:00,35.94,36.09,35.91,35.97,737020.0,33.3211,33.4602,33.2933,33.3489,737020.0
2022-12-02 12:00:00,35.97,36.03,35.93,35.95,733965.0,33.3489,33.4045,33.3118,33.3304,733965.0
2022-12-02 12:30:00,35.96,36.01,35.78,35.79,1010622.0,33.3396,33.386,33.1727,33.182,1010622.0
2022-12-02 13:00:00,35.79,35.8,35.63,35.69,884199.0,33.182,33.1913,33.0337,33.0893,884199.0
2022-12-02 13:30:00,35.69,35.79,35.65,35.7,1199368.0,33.0893,33.182,33.0522,33.0986,1199368.0
2022-12-02 14:00:00,35.7,35.73,35.53,35.68,1531147.0,33.0986,33.1264,32.941,33.08,1531147.0
2022-12-02 14:30:00,35.68,35.86,35.63,35.83,951491.0,33.08,33.2469,33.0337,33.2191,951491.0
2022-12-02 15:00:00,35.83,35.94,35.8,35.83,1852349.0,33.2191,33.3211,33.1913,33.2191,1852349.0
2022-12-02 15:30:00,35.83,35.87,35.69,35.86,3417046.0,33.2191,33.2562,33.0893,33.2469,3417046.0
2022-12-05 09:30:00,35.37,36.04,35.2,35.98,1811805.0,32.7926,33.4138,32.635,33.3582,1811805.0
2022-12-05 10:00:00,35.98,35.98,35.63,35.63,1008453.0,33.3582,33.3582,33.0337,33.0337,1008453.0
2022-12-05 10:30:00,35.63,35.71,35.51,35.68,1077231.0,33.0337,33.1078,32.9224,33.08,1077231.0
2022-12-05 11:00:00,35.69,35.76,35.6,35.64,1678435.0,33.0893,33.1542,33.0059,33.0429,1678435.0
2022-12-05 11:30:00,35.65,35.73,35.53,35.57,1099161.0,33.0522,33.1264,32.941,32.978,1099161.0
2022-12-05 12:00:00,35.57,35.59,35.48,35.55,741777.0,32.978,32.9966,32.8946,32.9595,741777.0
2022-12-05 12:30:00,35.55,35.58,35.44,35.49,659937.0,32.9595,32.9873,32.8575,32.9039,659937.0
2022-12-05 13:00:00,35.49,35.54,35.39,35.43,849636.0,32.9039,32.9502,32.8112,32.8483,849636.0
2022-12-05 13:30:00,35.42,35.44,35.25,35.26,838537.0,32.839,32.8575,32.6814,32.6906,838537.0
2022-12-05 14:00:00,35.26,35.29,35.19,35.23,1042854.0,32.6906,32.7185,32.6257,32.6628,1042854.0
2022-12-05 14:30:00,35.23,35.29,35.19,35.24,1233278.0,32.6628,32.7185,32.6257,32.6721,1233278.0
2022-12-05 15:00:00,35.24,35.26,35.13,35.15,2299031.0,32.6721,32.6906,32.5701,32.5887,2299031.0
2022-12-05 15:30:00,35.15,35.23,35.12,35.15,5200745.0,32.5887,32.6628,32.5608,32.5887,5200745.0
2022-12-06 09:30:00,35.31,35.31,34.97,35.04,1628457.0,32.737,32.737,32.4218,32.4867,1628457.0
2022-12-06 10:00:00,35.04,35.18,34.74,34.77,1416482.0,32.4867,32.6165,32.2085,32.2363,1416482.0
2022-12-06 10:30:00,34.77,34.93,34.59,34.62,911335.0,32.2363,32.3847,32.0695,32.0973,911335.0
2022-12-06 11:00:00,34.62,34.76,34.49,34.73,1291822.0,32.0973,32.2271,31.9767,32.1993,1291822.0
2022-12-06 11:30:00,34.73,34.8,34.57,34.66,733142.0,32.1993,32.2642,32.0509,32.1344,733142.0
2022-12-06 12:00:00,34.66,34.7,34.51,34.61,595619.0,32.1344,32.1714,31.9953,32.088,595619.0
2022-12-06 12:30:00,34.62,34.72,34.58,34.66,518799.0,32.0973,32.19,32.0602,32.1344,518799.0
2022-12-06 13:00:00,34.66,34.73,34.54,34.61,771923.0,32.1344,32.1993,32.0231,32.088,771923.0
2022-12-06 13:30:00,34.6,34.73,34.59,34.68,612958.0,32.0787,32.1993,32.0695,32.1529,612958.0
2022-12-06 14:00:00,34.68,34.68,34.58,34.62,881277.0,32.1529,32.1529,32.0602,32.0973,881277.0
2022-12-06 14:30:00,34.62,34.76,34.59,34.73,1046838.0,32.0973,32.2271,32.0695,32.1993,1046838.0
2022-12-06 15:00:00,34.73,34.84,34.64,34.65,1507775.0,32.1993,32.3012,32.1158,32.1251,1507775.0
2022-12-06 15:30:00,34.66,34.79,34.64,34.76,2634398.0,32.1344,32.2549,32.1158,32.2271,2634398.0
2022-12-07 09:30:00,34.7,34.8,34.33,34.37,1621077.0,32.1714,32.2642,31.8284,31.8655,1621077.0
2022-12-07 10:00:00,34.36,34.6,34.26,34.57,1148981.0,31.8562,32.0787,31.7635,32.0509,1148981.0
2022-12-07 10:30:00,34.57,34.67,34.42,34.6,861984.0,32.0509,32.1436,31.9118,32.0787,861984.0
2022-12-07 11:00:00,34.6,34.73,34.35,34.37,787106.0,32.0787,32.1993,31.8469,31.8655,787106.0
2022-12-07 11:30:00,34.37,34.57,34.33,34.55,654785.0,31.8655,32.0509,31.8284,32.0324,654785.0
2022-12-07 12:00:00,34.55,34.61,34.49,34.56,483144.0,32.0324,32.088,31.9767,32.0416,483144.0
2022-12-07 12:30:00,34.57,34.8,34.51,34.76,529646.0,32.0509,32.2642,31.9953,32.2271,529646.0
2022-12-07 13:00:00,34.76,34.83,34.67,34.67,552103.0,32.2271,32.292,32.1436,32.1436,552103.0
2022-12-07 13:30:00,34.68,34.69,34.54,34.58,616621.0,32.1529,32.1622,32.0231,32.0602,616621.0
2022-12-07 14:00:00,34.57,34.59,34.44,34.5,745277.0,32.0509,32.0695,31.9304,31.986,745277.0
2022-12-07 14:30:00,34.5,34.56,34.46,34.51,695965.0,31.986,32.0416,31.9489,31.9953,695965.0
2022-12-07 15:00:00,34.51,34.6,34.46,34.52,907261.0,31.9953,32.0787,31.9489,32.0046,907261.0
2022-12-07 15:30:00,34.52,34.66,34.5,34.6,3107506.0,32.0046,32.1344,31.986,32.0787,3107506.0
2022-12-08 09:30:00,34.6,34.91,34.38,34.88,1535726.0,32.0787,32.3661,31.8748,32.3383,1535726.0
2022-12-08 10:00:00,34.89,35.0,34.82,34.94,997956.0,32.3476,32.4496,32.2827,32.394,997956.0
2022-12-08 10:30:00,34.94,34.99,34.78,34.95,1051949.0,32.394,32.4403,32.2456,32.4032,1051949.0
2022-12-08 11:00:00,34.95,35.0,34.76,34.87,679080.0,32.4032,32.4496,32.2271,32.3291,679080.0
2022-12-08 11:30:00,34.87,35.0,34.83,34.91,643864.0,32.3291,32.4496,32.292,32.3661,643864.0
2022-12-08 12:00:00,34.91,34.96,34.86,34.88,493215.0,32.3661,32.4125,32.3198,32.3383,493215.0
2022-12-08 12:30:00,34.87,34.95,34.83,34.94,470454.0,32.3291,32.4032,32.292,32.394,470454.0
2022-12-08 13:00:00,34.93,35.0,34.88,34.99,498414.0,32.3847,32.4496,32.3383,32.4403,498414.0
2022-12-08 13:30:00,35.0,35.14,35.0,35.08,689843.0,32.4496,32.5794,32.4496,32.5238,689843.0
2022-12-08 14:00:00,35.07,35.08,34.84,34.84,741182.0,32.5145,32.5238,32.3012,32.3012,741182.0
2022-12-08 14:30:00,34.84,34.92,34.78,34.88,676334.0,32.3012,32.3754,32.2456,32.3383,676334.0
2022-12-08 15:00:00,34.89,35.03,34.84,34.97,1083713.0,32.3476,32.4774,32.3012,32.4218,1083713.0
2022-12-08 15:30:00,34.97,35.02,34.87,34.97,1995386.0,32.4218,32.4681,32.3291,32.4218,1995386.0
2022-12-09 09:30:00,34.99,35.4,34.8,35.38,1270038.0,32.4403,32.8204,32.2642,32.8019,1270038.0
2022-12-09 10:00:00,35.38,35.68,35.31,35.48,1208102.0,32.8019,33.08,32.737,32.8946,1208102.0
2022-12-09 10:30:00,35.48,35.6,35.4,35.58,1019489.0,32.8946,33.0059,32.8204,32.9873,1019489.0
2022-12-09 11:00:00,35.58,35.59,35.47,35.58,798674.0,32.9873,32.9966,32.8853,32.9873,798674.0
2022-12-09 11:30:00,35.58,35.74,35.55,35.73,547820.0,32.9873,33.1357,32.9595,33.1264,547820.0
2022-12-09 12:00:00,35.73,35.77,35.61,35.63,628147.0,33.1264,33.1635,33.0151,33.0337,628147.0
2022-12-09 12:30:00,35.63,35.7,35.59,35.62,517681.0,33.0337,33.0986,32.9966,33.0244,517681.0
2022-12-09 13:00:00,35.62,35.62,35.41,35.46,515406.0,33.0244,33.0244,32.8297,32.8761,515406.0
2022-12-09 13:30:00,35.46,35.5,35.38,35.43,539542.0,32.8761,32.9131,32.8019,32.8483,539542.0
2022-12-09 14:00:00,35.42,35.48,35.34,35.45,494442.0,32.839,32.8946,32.7648,32.8668,494442.0
2022-12-09 14:30:00,35.45,35.49,35.37,35.4,675027.0,32.8668,32.9039,32.7926,32.8204,675027.0
2022-12-09 15:00:00,35.4,35.48,35.39,35.41,835816.0,32.8204,32.8946,32.8112,32.8297,835816.0
2022-12-09 15:30:00,35.41,35.44,35.31,35.32,2310398.0,32.8297,32.8575,32.737,32.7463,2310398.0
2022-12-12 09:30:00,35.54,36.03,35.45,35.99,1781242.0,32.9502,33.4045,32.8668,33.3674,1781242.0
2022-12-12 10:00:00,35.98,35.99,35.73,35.84,1685539.0,33.3582,33.3674,33.1264,33.2284,1685539.0
2022-12-12 10:30:00,35.84,36.11,35.77,36.09,1324553.0,33.2284,33.4787,33.1635,33.4602,1324553.0
2022-12-12 11:00:00,36.08,36.38,36.08,36.23,2004321.0,33.4509,33.729,33.4509,33.59,2004321.0
2022-12-12 11:30:00,36.24,36.38,36.15,36.34,854348.0,33.5992,33.729,33.5158,33.6919,854348.0
2022-12-12 12:00:00,36.34,36.35,36.24,36.28,951426.0,33.6919,33.7012,33.5992,33.6363,951426.0
2022-12-12 12:30:00,36.29,36.43,36.24,36.43,1006722.0,33.6456,33.7754,33.5992,33.7754,1006722.0
2022-12-12 13:00:00,36.43,36.46,36.3,36.38,1086553.0,33.7754,33.8032,33.6549,33.729,1086553.0
2022-12-12 13:30:00,36.38,36.48,36.31,36.34,955097.0,33.729,33.8217,33.6641,33.6919,955097.0
2022-12-12 14:00:00,36.34,36.38,36.29,36.34,1402168.0,33.6919,33.729,33.6456,33.6919,1402168.0
2022-12-12 14:30:00,36.34,36.43,36.2,36.41,1576297.0,33.6919,33.7754,33.5621,33.7568,1576297.0
2022-12-12 15:00:00,36.41,36.57,36.4,36.5,2250590.0,33.7568,33.9052,33.7476,33.8403,2250590.0
2022-12-12 15:30:00,36.5,36.54,36.43,36.51,3878714.0,33.8403,33.8774,33.7754,33.8496,3878714.0
2022-12-13 09:30:00,37.46,37.88,37.46,37.69,2625439.0,34.7303,35.1197,34.7303,34.9436,2625439.0
2022-12-13 10:00:00,37.69,37.71,37.11,37.21,1863707.0,34.9436,34.9621,34.4058,34.4985,1863707.0
2022-12-13 10:30:00,37.22,37.24,36.91,37.01,1173641.0,34.5078,34.5264,34.2204,34.3131,1173641.0
2022-12-13 11:00:00,37.02,37.1,36.88,36.96,1052994.0,34.3224,34.3966,34.1926,34.2668,1052994.0
2022-12-13 11:30:00,36.97,37.07,36.64,36.73,853313.0,34.276,34.3687,33.9701,34.0535,853313.0
2022-12-13 12:00:00,36.73,36.78,36.52,36.65,872096.0,34.0535,34.0999,33.8588,33.9793,872096.0
2022-12-13 12:30:00,36.65,36.67,36.49,36.63,855249.0,33.9793,33.9979,33.831,33.9608,855249.0
2022-12-13 13:00:00,36.62,36.77,36.59,36.74,837888.0,33.9515,34.0906,33.9237,34.0628,837888.0
2022-12-13 13:30:00,36.74,36.82,36.63,36.77,1098973.0,34.0628,34.137,33.9608,34.0906,1098973.0
2022-12-13 14:00:00,36.77,36.88,36.71,36.88,985140.0,34.0906,34.1926,34.035,34.1926,985140.0
2022-12-13 14:30:00,36.88,37.01,36.78,36.81,843702.0,34.1926,34.3131,34.0999,34.1277,843702.0
2022-12-13 15:00:00,36.81,36.83,36.61,36.77,1258098.0,34.1277,34.1462,33.9423,34.0906,1258098.0
2022-12-13 15:30:00,36.77,36.9,36.66,36.71,3402904.0,34.0906,34.2111,33.9886,34.035,3402904.0
2022-12-14 09:30:00,34.87,35.81,34.73,35.78,4134965.0,32.3291,33.2006,32.1993,33.1727,4134965.0
2022-12-14 10:00:00,35.79,36.08,35.75,36.07,1839815.0,33.182,33.4509,33.1449,33.4416,1839815.0
2022-12-14 10:30:00,36.07,36.07,35.89,36.05,1343219.0,33.4416,33.4416,33.2747,33.4231,1343219.0
2022-12-14 11:00:00,36.05,36.14,35.96,36.13,875132.0,33.4231,33.5065,33.3396,33.4972,875132.0
2022-12-14 11:30:00,36.12,36.21,35.98,35.98,875917.0,33.488,33.5714,33.3582,33.3582,875917.0
2022-12-14 12:00:00,35.99,36.0,35.79,35.89,793634.0,33.3674,33.3767,33.182,33.2747,793634.0
2022-12-14 12:30:00,35.89,36.03,35.86,35.96,926085.0,33.2747,33.4045,33.2469,33.3396,926085.0
2022-12-14 13:00:00,35.96,36.04,35.92,35.98,726529.0,33.3396,33.4138,33.3025,33.3582,726529.0
2022-12-14 13:30:00,35.98,36.17,35.95,36.07,874853.0,33.3582,33.5343,33.3304,33.4416,874853.0
2022-12-14 14:00:00,36.07,36.07,35.44,35.54,2066000.0,33.4416,33.4416,32.8575,32.9502,2066000.0
2022-12-14 14:30:00,35.53,35.58,35.1,35.53,2562294.0,32.941,32.9873,32.5423,32.941,2562294.0
2022-12-14 15:00:00,35.53,35.93,35.45,35.52,2135180.0,32.941,33.3118,32.8668,32.9317,2135180.0
2022-12-14 15:30:00,35.52,35.56,35.3,35.34,4430436.0,32.9317,32.9688,32.7277,32.7648,4430436.0
2022-12-15 09:30:00,34.93,35.18,34.84,35.05,1952536.0,32.3847,32.6165,32.3012,32.4959,1952536.0
2022-12-15 10:00:00,35.05,35.08,34.69,34.88,1472016.0,32.4959,32.5238,32.1622,32.3383,1472016.0
2022-12-15 10:30:00,34.88,35.01,34.8,34.94,1029135.0,32.3383,32.4589,32.2642,32.394,1029135.0
2022-12-15 11:00:00,34.94,35.02,34.79,34.82,936774.0,32.394,32.4681,32.2549,32.2827,936774.0
2022-12-15 11:30:00,34.82,34.92,34.72,34.73,1109567.0,32.2827,32.3754,32.19,32.1993,1109567.0
2022-12-15 12:00:00,34.73,34.79,34.7,34.75,961728.0,32.1993,32.2549,32.1714,32.2178,961728.0
2022-12-15 12:30:00,34.75,34.88,34.69,34.74,1267596.0,32.2178,32.3383,32.1622,32.2085,1267596.0
2022-12-15 13:00:00,34.73,34.8,34.69,34.75,996700.0,32.1993,32.2642,32.1622,32.2178,996700.0
2022-12-15 13:30:00,34.75,34.87,34.72,34.82,984281.0,32.2178,32.3291,32.19,32.2827,984281.0
2022-12-15 14:00:00,34.82,34.89,34.65,34.66,824742.0,32.2827,32.3476,32.1251,32.1344,824742.0
2022-12-15 14:30:00,34.66,34.78,34.62,34.74,987283.0,32.1344,32.2456,32.0973,32.2085,987283.0
2022-12-15 15:00:00,34.73,34.83,34.62,34.68,1604262.0,32.1993,32.292,32.0973,32.1529,1604262.0
2022-12-15 15:30:00,34.68,34.71,34.45,34.63,4274292.0,32.1529,32.1807,31.9397,32.1065,4274292.0
2022-12-16 09:30:00,34.28,34.56,34.24,34.34,5807441.0,31.782,32.0416,31.745,31.8377,5807441.0
2022-12-16 10:00:00,34.34,34.34,34.05,34.2,2641937.0,31.8377,31.8377,31.5688,31.7079,2641937.0
2022-12-16 10:30:00,34.2,34.42,34.13,34.4,1890225.0,31.7079,31.9118,31.643,31.8933,1890225.0
2022-12-16 11:00:00,34.41,34.7,34.4,34.57,1804196.0,31.9026,32.1714,31.8933,32.0509,1804196.0
2022-12-16 11:30:00,34.57,34.75,34.44,34.48,1588867.0,32.0509,32.2178,31.9304,31.9675,1588867.0
2022-12-16 12:00:00,34.48,34.59,34.4,34.51,994832.0,31.9675,32.0695,31.8933,31.9953,994832.0
2022-12-16 12:30:00,34.51,34.62,34.41,34.44,825864.0,31.9953,32.0973,31.9026,31.9304,825864.0
2022-12-16 13:00:00,34.44,34.57,34.39,34.49,872462.0,31.9304,32.0509,31.884,31.9767,872462.0
2022-12-16 13:30:00,34.5,34.55,34.39,34.43,726800.0,31.986,32.0324,31.884,31.9211,726800.0
2022-12-16 14:00:00,34.43,34.53,34.41,34.43,1139543.0,31.9211,32.0138,31.9026,31.9211,1139543.0
2022-12-16 14:30:00,34.43,34.57,34.35,34.56,822984.0,31.9211,32.0509,31.8469,32.0416,822984.0
2022-12-16 15:00:00,34.55,34.64,34.5,34.61,1242979.0,32.0324,32.1158,31.986,32.088,1242979.0
2022-12-16 15:30:00,34.61,34.77,34.4,34.48,5532064.0,32.088,32.2363,31.8933,31.9675,5532064.0
2022-12-19 09:30:00,34.57,34.74,34.2,34.2,1548764.0,32.0509,32.2085,31.7079,31.7079,1548764.0
2022-12-19 10:00:00,34.2,34.64,34.13,34.61,977968.0,31.7079,32.1158,31.643,32.088,977968.0
2022-12-19 10:30:00,34.62,34.62,34.38,34.44,1400035.0,32.0973,32.0973,31.8748,31.9304,1400035.0
2022-12-19 11:00:00,34.44,34.44,34.28,34.32,1478321.0,31.9304,31.9304,31.782,31.8191,1478321.0
2022-12-19 11:30:00,34.32,34.33,34.14,34.22,1018542.0,31.8191,31.8284,31.6523,31.7264,1018542.0
2022-12-19 12:00:00,34.21,34.28,34.15,34.17,833732.0,31.7172,31.782,31.6615,31.6801,833732.0
2022-12-19 12:30:00,34.17,34.29,34.16,34.23,710242.0,31.6801,31.7913,31.6708,31.7357,710242.0
2022-12-19 13:00:00,34.23,34.27,34.16,34.19,859440.0,31.7357,31.7728,31.6708,31.6986,859440.0
2022-12-19 13:30:00,34.18,34.21,33.97,34.01,812016.0,31.6893,31.7172,31.4946,31.5317,812016.0
2022-12-19 14:00:00,34.01,34.07,33.93,33.98,850360.0,31.5317,31.5874,31.4576,31.5039,850360.0
2022-12-19 14:30:00,33.99,34.03,33.93,34.01,1068505.0,31.5132,31.5503,31.4576,31.5317,1068505.0
2022-12-19 15:00:00,34.01,34.08,33.96,34.02,1562053.0,31.5317,31.5966,31.4854,31.541,1562053.0
2022-12-19 15:30:00,34.02,34.05,33.93,33.98,2826054.0,31.541,31.5688,31.4576,31.5039,2826054.0
2022-12-20 09:30:00,34.0,34.07,33.78,33.97,1536086.0,31.5225,31.5874,31.3185,31.4946,1536086.0
2022-12-20 10:00:00,33.98,34.56,33.97,34.44,1745004.0,31.5039,32.0416,31.4946,31.9304,1745004.0
2022-12-20 10:30:00,34.44,34.54,34.23,34.24,928359.0,31.9304,32.0231,31.7357,31.745,928359.0
2022-12-20 11:00:00,34.24,34.33,34.1,34.2,789056.0,31.745,31.8284,31.6152,31.7079,789056.0
2022-12-20 11:30:00,34.2,34.33,34.18,34.3,617958.0,31.7079,31.8284,31.6893,31.8006,617958.0
2022-12-20 12:00:00,34.31,34.47,34.3,34.43,1013676.0,31.8099,31.9582,31.8006,31.9211,1013676.0
2022-12-20 12:30:00,34.44,34.45,34.28,34.45,548626.0,31.9304,31.9397,31.782,31.9397,548626.0
2022-12-20 13:00:00,34.45,34.46,34.32,34.37,596569.0,31.9397,31.9489,31.8191,31.8655,596569.0
2022-12-20 13:30:00,34.37,34.46,34.3,34.31,656074.0,31.8655,31.9489,31.8006,31.8099,656074.0
2022-12-20 14:00:00,34.32,34.4,34.3,34.32,836492.0,31.8191,31.8933,31.8006,31.8191,836492.0
2022-12-20 14:30:00,34.32,34.36,34.17,34.23,885867.0,31.8191,31.8562,31.6801,31.7357,885867.0
2022-12-20 15:00:00,34.23,34.36,34.21,34.34,1308348.0,31.7357,31.8562,31.7172,31.8377,1308348.0
2022-12-20 15:30:00,34.34,34.48,34.32,34.41,3591084.0,31.8377,31.9675,31.8191,31.9026,3591084.0
2022-12-21 09:30:00,34.72,35.11,34.67,34.94,1318676.0,32.19,32.5516,32.1436,32.394,1318676.0
2022-12-21 10:00:00,34.94,35.27,34.87,35.2,1186115.0,32.394,32.6999,32.3291,32.635,1186115.0
2022-12-21 10:30:00,35.2,35.36,35.14,35.28,1032464.0,32.635,32.7834,32.5794,32.7092,1032464.0
2022-12-21 11:00:00,35.28,35.4,35.19,35.23,1013832.0,32.7092,32.8204,32.6257,32.6628,1013832.0
2022-12-21 11:30:00,35.23,35.28,35.14,35.2,831656.0,32.6628,32.7092,32.5794,32.635,831656.0
2022-12-21 12:00:00,35.2,35.25,35.12,35.16,1102412.0,32.635,32.6814,32.5608,32.5979,1102412.0
2022-12-21 12:30:00,35.16,35.22,35.11,35.2,901765.0,32.5979,32.6536,32.5516,32.635,901765.0
2022-12-21 13:00:00,35.2,35.25,35.13,35.15,729252.0,32.635,32.6814,32.5701,32.5887,729252.0
2022-12-21 13:30:00,35.15,35.2,35.11,35.15,650314.0,32.5887,32.635,32.5516,32.5887,650314.0
2022-12-21 14:00:00,35.15,35.26,35.1,35.12,959677.0,32.5887,32.6906,32.5423,32.5608,959677.0
2022-12-21 14:30:00,35.12,35.12,34.99,35.05,970939.0,32.5608,32.5608,32.4403,32.4959,970939.0
2022-12-21 15:00:00,35.05,35.12,35.03,35.08,1214873.0,32.4959,32.5608,32.4774,32.5238,1214873.0
2022-12-21 15:30:00,35.08,35.16,35.04,35.08,2336409.0,32.5238,32.5979,32.4867,32.5238,2336409.0
2022-12-22 09:30:00,34.76,35.11,34.66,35.09,1276962.0,32.2271,32.5516,32.1344,32.533,1276962.0
2022-12-22 10:00:00,35.08,35.11,34.86,35.02,900205.0,32.5238,32.5516,32.3198,32.4681,900205.0
2022-12-22 10:30:00,35.01,35.08,34.81,34.82,1388560.0,32.4589,32.5238,32.2734,32.2827,1388560.0
2022-12-22 11:00:00,34.81,34.83,34.68,34.72,841777.0,32.2734,32.292,32.1529,32.19,841777.0
2022-12-22 11:30:00,34.73,34.8,34.68,34.79,678423.0,32.1993,32.2642,32.1529,32.2549,678423.0
2022-12-22 12:00:00,34.8,34.8,34.53,34.54,706775.0,32.2642,32.2642,32.0138,32.0231,706775.0
2022-12-22 12:30:00,34.54,34.59,34.44,34.58,529116.0,32.0231,32.0695,31.9304,32.0602,529116.0
2022-12-22 13:00:00,34.58,34.58,34.45,34.49,468578.0,32.0602,32.0602,31.9397,31.9767,468578.0
2022-12-22 13:30:00,34.49,34.53,34.4,34.45,652556.0,31.9767,32.0138,31.8933,31.9397,652556.0
2022-12-22 14:00:00,34.45,34.66,34.43,34.66,892767.0,31.9397,32.1344,31.9211,32.1344,892767.0
2022-12-22 14:30:00,34.66,34.72,34.58,34.71,1065275.0,32.1344,32.19,32.0602,32.1807,1065275.0
2022-12-22 15:00:00,34.72,34.88,34.62,34.84,1553968.0,32.19,32.3383,32.0973,32.3012,1553968.0
2022-12-22 15:30:00,34.84,34.89,34.72,34.84,3655764.0,32.3012,32.3476,32.19,32.3012,3655764.0
2022-12-23 09:30:00,34.82,35.07,34.74,34.76,1062787.0,32.2827,32.5145,32.2085,32.2271,1062787.0
2022-12-23 10:00:00,34.77,35.18,34.75,35.05,761469.0,32.2363,32.6165,32.2178,32.4959,761469.0
2022-12-23 10:30:00,35.05,35.2,34.98,34.99,829763.0,32.4959,32.635,32.431,32.4403,829763.0
2022-12-23 11:00:00,34.99,35.01,34.83,34.85,646471.0,32.4403,32.4589,32.292,32.3105,646471.0
2022-12-23 11:30:00,34.84,35.02,34.81,34.94,691553.0,32.3012,32.4681,32.2734,32.394,691553.0
2022-12-23 12:00:00,34.94,35.12,34.93,35.1,535153.0,32.394,32.5608,32.3847,32.5423,535153.0
2022-12-23 12:30:00,35.1,35.13,35.01,35.08,549364.0,32.5423,32.5701,32.4589,32.5238,549364.0
2022-12-23 13:00:00,35.09,35.17,35.06,35.11,415744.0,32.533,32.6072,32.5052,32.5516,415744.0
2022-12-23 13:30:00,35.11,35.13,34.99,35.02,441274.0,32.5516,32.5701,32.4403,32.4681,441274.0
2022-12-23 14:00:00,35.02,35.11,34.98,35.05,490337.0,32.4681,32.5516,32.431,32.4959,490337.0
2022-12-23 14:30:00,35.05,35.07,34.98,35.07,409843.0,32.4959,32.5145,32.431,32.5145,409843.0
2022-12-23 15:00:00,35.07,35.11,34.99,35.04,573036.0,32.5145,32.5516,32.4403,32.4867,573036.0
2022-12-23 15:30:00,35.04,35.17,34.99,35.16,1771810.0,32.4867,32.6072,32.4403,32.5979,1771810.0
2022-12-27 09:30:00,35.11,35.28,34.74,34.76,838415.0,32.5516,32.7092,32.2085,32.2271,838415.0
2022-12-27 10:00:00,34.75,35.01,34.63,34.94,1080665.0,32.2178,32.4589,32.1065,32.394,1080665.0
2022-12-27 10:30:00,34.94,35.13,34.84,35.0,1157381.0,32.394,32.5701,32.3012,32.4496,1157381.0
2022-12-27 11:00:00,34.99,35.1,34.98,35.02,563974.0,32.4403,32.5423,32.431,32.4681,563974.0
2022-12-27 11:30:00,35.02,35.13,35.0,35.05,606853.0,32.4681,32.5701,32.4496,32.4959,606853.0
2022-12-27 12:00:00,35.05,35.13,35.01,35.02,582339.0,32.4959,32.5701,32.4589,32.4681,582339.0
2022-12-27 12:30:00,35.01,35.12,35.0,35.1,534392.0,32.4589,32.5608,32.4496,32.5423,534392.0
2022-12-27 13:00:00,35.11,35.15,35.06,35.07,614051.0,32.5516,32.5887,32.5052,32.5145,614051.0
2022-12-27 13:30:00,35.07,35.11,34.99,35.01,526429.0,32.5145,32.5516,32.4403,32.4589,526429.0
2022-12-27 14:00:00,35.0,35.05,34.9,34.92,704578.0,32.4496,32.4959,32.3569,32.3754,704578.0
2022-12-27 14:30:00,34.92,34.97,34.89,34.95,768431.0,32.3754,32.4218,32.3476,32.4032,768431.0
2022-12-27 15:00:00,34.95,35.09,34.93,35.05,894775.0,32.4032,32.533,32.3847,32.4959,894775.0
2022-12-27 15:30:00,35.05,35.09,34.98,35.01,1990730.0,32.4959,32.533,32.431,32.4589,1990730.0
2022-12-28 09:30:00,35.03,35.25,34.98,35.06,1061165.0,32.4774,32.6814,32.431,32.5052,1061165.0
2022-12-28 10:00:00,35.06,35.21,34.94,34.95,632151.0,32.5052,32.6443,32.394,32.4032,632151.0
2022-12-28 10:30:00,34.95,35.08,34.88,34.89,887658.0,32.4032,32.5238,32.3383,32.3476,887658.0
2022-12-28 11:00:00,34.9,35.0,34.86,34.94,714858.0,32.3569,32.4496,32.3198,32.394,714858.0
2022-12-28 11:30:00,34.94,35.01,34.76,34.76,698848.0,32.394,32.4589,32.2271,32.2271,698848.0
2022-12-28 12:00:00,34.76,34.79,34.67,34.76,609259.0,32.2271,32.2549,32.1436,32.2271,609259.0
2022-12-28 12:30:00,34.76,34.93,34.75,34.93,549752.0,32.2271,32.3847,32.2178,32.3847,549752.0
2022-12-28 13:00:00,34.93,35.04,34.9,34.91,742449.0,32.3847,32.4867,32.3569,32.3661,742449.0
2022-12-28 13:30:00,34.91,34.92,34.77,34.78,654773.0,32.3661,32.3754,32.2363,32.2456,654773.0
2022-12-28 14:00:00,34.79,34.87,34.77,34.81,432001.0,32.2549,32.3291,32.2363,32.2734,432001.0
2022-12-28 14:30:00,34.81,34.92,34.78,34.85,455832.0,32.2734,32.3754,32.2456,32.3105,455832.0
2022-12-28 15:00:00,34.84,34.85,34.7,34.72,734596.0,32.3012,32.3105,32.1714,32.19,734596.0
2022-12-28 15:30:00,34.72,34.73,34.61,34.62,1704090.0,32.19,32.1993,32.088,32.0973,1704090.0
2022-12-29 09:30:00,34.81,35.06,34.7,35.04,850495.0,32.2734,32.5052,32.1714,32.4867,850495.0
2022-12-29 10:00:00,35.05,35.25,35.0,35.14,551429.0,32.4959,32.6814,32.4496,32.5794,551429.0
2022-12-29 10:30:00,35.13,35.31,35.12,35.26,636602.0,32.5701,32.737,32.5608,32.6906,636602.0
2022-12-29 11:00:00,35.26,35.28,35.2,35.23,377970.0,32.6906,32.7092,32.635,32.6628,377970.0
2022-12-29 11:30:00,35.23,35.35,35.2,35.22,451272.0,32.6628,32.7741,32.635,32.6536,451272.0
2022-12-29 12:00:00,35.22,35.24,35.09,35.11,441543.0,32.6536,32.6721,32.533,32.5516,441543.0
2022-12-29 12:30:00,35.11,35.12,34.99,35.03,489370.0,32.5516,32.5608,32.4403,32.4774,489370.0
2022-12-29 13:00:00,35.03,35.07,34.96,35.05,545385.0,32.4774,32.5145,32.4125,32.4959,545385.0
2022-12-29 13:30:00,35.06,35.06,34.98,35.05,461177.0,32.5052,32.5052,32.431,32.4959,461177.0
2022-12-29 14:00:00,35.04,35.09,34.9,34.92,713332.0,32.4867,32.533,32.3569,32.3754,713332.0
2022-12-29 14:30:00,34.92,34.97,34.9,34.94,444126.0,32.3754,32.4218,32.3569,32.394,444126.0
2022-12-29 15:00:00,34.94,35.08,34.93,35.06,800752.0,32.394,32.5238,32.3847,32.5052,800752.0
2022-12-29 15:30:00,35.05,35.18,35.03,35.03,1926657.0,32.4959,32.6165,32.4774,32.4774,1926657.0
2022-12-30 09:30:00,34.81,34.95,34.62,34.86,1017298.0,32.2734,32.4032,32.0973,32.3198,1017298.0
2022-12-30 10:00:00,34.86,34.97,34.69,34.81,1043281.0,32.3198,32.4218,32.1622,32.2734,1043281.0
2022-12-30 10:30:00,34.82,34.93,34.72,34.79,1092676.0,32.2827,32.3847,32.19,32.2549,1092676.0
2022-12-30 11:00:00,34.79,34.85,34.75,34.76,596215.0,32.2549,32.3105,32.2178,32.2271,596215.0
2022-12-30 11:30:00,34.75,34.81,34.69,34.75,728057.0,32.2178,32.2734,32.1622,32.2178,728057.0
2022-12-30 12:00:00,34.75,34.8,34.71,34.73,339765.0,32.2178,32.2642,32.1807,32.1993,339765.0
2022-12-30 12:30:00,34.73,34.83,34.72,34.82,293869.0,32.1993,32.292,32.19,32.2827,293869.0
2022-12-30 13:00:00,34.82,34.83,34.58,34.66,431803.0,32.2827,32.292,32.0602,32.1344,431803.0
2022-12-30 13:30:00,34.65,34.71,34.6,34.66,369126.0,32.1251,32.1807,32.0787,32.1344,369126.0
2022-12-30 14:00:00,34.67,34.69,34.56,34.62,505481.0,32.1436,32.1622,32.0416,32.0973,505481.0
2022-12-30 14:30:00,34.62,34.65,34.53,34.53,334809.0,32.0973,32.1251,32.0138,32.0138,334809.0
2022-12-30 15:00:00,34.53,34.73,34.53,34.68,571250.0,32.0138,32.1993,32.0138,32.1529,571250.0
2022-12-30 15:30:00,34.69,34.98,34.68,34.96,2371141.0,32.1622,32.431,32.1529,32.4125,2371141.0
2023-01-03 09:30:00,34.94,35.27,34.75,34.78,1516629.0,32.6398,32.9481,32.4624,32.4904,1516629.0
2023-01-03 10:00:00,34.78,35.03,34.74,34.98,1025446.0,32.4904,32.7239,32.453,32.6772,1025446.0
2023-01-03 10:30:00,34.97,35.36,34.91,35.32,1034692.0,32.6679,33.0322,32.6118,32.9948,1034692.0
2023-01-03 11:00:00,35.32,35.36,35.0,35.05,1493564.0,32.9948,33.0322,32.6959,32.7426,1493564.0
2023-01-03 11:30:00,35.05,35.05,34.92,34.97,826059.0,32.7426,32.7426,32.6212,32.6679,826059.0
2023-01-03 12:00:00,34.97,35.01,34.86,34.9,803761.0,32.6679,32.7052,32.5651,32.6025,803761.0
2023-01-03 12:30:00,34.91,34.99,34.83,34.95,526232.0,32.6118,32.6866,32.5371,32.6492,526232.0
2023-01-03 13:00:00,34.95,35.2,34.94,35.18,651173.0,32.6492,32.8827,32.6398,32.864,651173.0
2023-01-03 13:30:00,35.18,35.32,35.16,35.3,814309.0,32.864,32.9948,32.8454,32.9761,814309.0
2023-01-03 14:00:00,35.3,35.49,35.28,35.47,953146.0,32.9761,33.1536,32.9575,33.135,953146.0
2023-01-03 14:30:00,35.47,35.59,35.35,35.45,937530.0,33.135,33.2471,33.0229,33.1163,937530.0
2023-01-03 15:00:00,35.45,35.55,35.39,35.41,1208486.0,33.1163,33.2097,33.0602,33.0789,1208486.0
2023-01-03 15:30:00,35.41,35.59,35.39,35.56,3876275.0,33.0789,33.2471,33.0602,33.219,3876275.0
2023-01-04 09:30:00,36.12,36.41,36.03,36.34,1657434.0,33.7422,34.0131,33.6581,33.9477,1657434.0
2023-01-04 10:00:00,36.34,36.42,36.06,36.27,1061350.0,33.9477,34.0224,33.6861,33.8823,1061350.0
2023-01-04 10:30:00,36.27,36.71,36.19,36.49,1146773.0,33.8823,34.2933,33.8076,34.0878,1146773.0
2023-01-04 11:00:00,36.48,36.67,36.44,36.61,1587538.0,34.0785,34.256,34.0411,34.1999,1587538.0
2023-01-04 11:30:00,36.61,36.97,36.6,36.75,1597699.0,34.1999,34.5362,34.1906,34.3307,1597699.0
2023-01-04 12:00:00,36.75,36.83,36.65,36.66,637463.0,34.3307,34.4054,34.2373,34.2466,637463.0
2023-01-04 12:30:00,36.66,36.75,36.62,36.62,575451.0,34.2466,34.3307,34.2093,34.2093,575451.0
2023-01-04 13:00:00,36.62,36.7,36.49,36.68,669916.0,34.2093,34.284,34.0878,34.2653,669916.0
2023-01-04 13:30:00,36.69,36.71,36.42,36.48,1091680.0,34.2746,34.2933,34.0224,34.0785,1091680.0
2023-01-04 14:00:00,36.48,36.63,36.25,36.27,1144017.0,34.0785,34.2186,33.8636,33.8823,1144017.0
2023-01-04 14:30:00,36.26,36.49,36.23,36.48,728326.0,33.8729,34.0878,33.8449,34.0785,728326.0
2023-01-04 15:00:00,36.49,36.57,36.43,36.47,917522.0,34.0878,34.1625,34.0318,34.0691,917522.0
2023-01-04 15:30:00,36.46,36.62,36.32,36.59,2730785.0,34.0598,34.2093,33.929,34.1812,2730785.0
2023-01-05 09:30:00,37.1,37.1,36.28,36.31,2041468.0,34.6577,34.6577,33.8916,33.9197,2041468.0
2023-01-05 10:00:00,36.31,36.48,36.21,36.39,1048509.0,33.9197,34.0785,33.8262,33.9944,1048509.0
2023-01-05 10:30:00,36.39,36.56,36.33,36.51,1172139.0,33.9944,34.1532,33.9383,34.1065,1172139.0
2023-01-05 11:00:00,36.51,36.63,36.49,36.55,1236349.0,34.1065,34.2186,34.0878,34.1439,1236349.0
2023-01-05 11:30:00,36.54,36.83,36.54,36.67,742870.0,34.1345,34.4054,34.1345,34.256,742870.0
2023-01-05 12:00:00,36.67,36.77,36.66,36.73,750515.0,34.256,34.3494,34.2466,34.312,750515.0
2023-01-05 12:30:00,36.73,36.78,36.55,36.58,1073714.0,34.312,34.3587,34.1439,34.1719,1073714.0
2023-01-05 13:00:00,36.58,36.85,36.52,36.77,792138.0,34.1719,34.4241,34.1158,34.3494,792138.0
2023-01-05 13:30:00,36.77,36.92,36.74,36.79,942887.0,34.3494,34.4895,34.3214,34.3681,942887.0
2023-01-05 14:00:00,36.79,36.99,36.77,36.94,937844.0,34.3681,34.5549,34.3494,34.5082,937844.0
2023-01-05 14:30:00,36.95,37.15,36.94,37.06,982506.0,34.5175,34.7044,34.5082,34.6203,982506.0
2023-01-05 15:00:00,37.05,37.06,36.92,36.97,1016257.0,34.6109,34.6203,34.4895,34.5362,1016257.0
2023-01-05 15:30:00,36.97,37.04,36.91,37.01,2733881.0,34.5362,34.6016,34.4802,34.5736,2733881.0
2023-01-06 09:30:00,37.57,37.59,37.17,37.34,1137981.0,35.0967,35.1154,34.723,34.8819,1137981.0
2023-01-06 10:00:00,37.35,37.66,37.35,37.51,1000079.0,34.8912,35.1808,34.8912,35.0407,1000079.0
2023-01-06 10:30:00,37.51,37.81,37.49,37.68,1048638.0,35.0407,35.3209,35.022,35.1995,1048638.0
2023-01-06 11:00:00,37.68,37.77,37.56,37.59,800373.0,35.1995,35.2835,35.0874,35.1154,800373.0
2023-01-06 11:30:00,37.6,37.85,37.58,37.75,963422.0,35.1247,35.3583,35.1061,35.2649,963422.0
2023-01-06 12:00:00,37.75,37.85,37.75,37.84,521626.0,35.2649,35.3583,35.2649,35.3489,521626.0
2023-01-06 12:30:00,37.84,37.89,37.78,37.84,618652.0,35.3489,35.3956,35.2929,35.3489,618652.0
2023-01-06 13:00:00,37.84,37.86,37.66,37.8,621113.0,35.3489,35.3676,35.1808,35.3116,621113.0
2023-01-06 13:30:00,37.8,37.9,37.77,37.87,677456.0,35.3116,35.405,35.2835,35.377,677456.0
2023-01-06 14:00:00,37.87,37.99,37.85,37.9,870428.0,35.377,35.4891,35.3583,35.405,870428.0
2023-01-06 14:30:00,37.9,37.97,37.87,37.87,693669.0,35.405,35.4704,35.377,35.377,693669.0
2023-01-06 15:00:00,37.87,38.0,37.86,37.94,873277.0,35.377,35.4984,35.3676,35.4424,873277.0
2023-01-06 15:30:00,37.94,38.0,37.84,37.86,3206207.0,35.4424,35.4984,35.3489,35.3676,3206207.0
2023-01-09 09:30:00,37.99,38.0,37.42,37.69,1282583.0,35.4891,35.4984,34.9566,35.2088,1282583.0
2023-01-09 10:00:00,37.69,37.83,37.65,37.75,1103856.0,35.2088,35.3396,35.1714,35.2649,1103856.0
2023-01-09 10:30:00,37.75,37.81,37.65,37.66,999678.0,35.2649,35.3209,35.1714,35.1808,999678.0
2023-01-09 11:00:00,37.67,37.91,37.65,37.86,1028892.0,35.1901,35.4143,35.1714,35.3676,1028892.0
2023-01-09 11:30:00,37.86,37.87,37.66,37.79,1796813.0,35.3676,35.377,35.1808,35.3022,1796813.0
2023-01-09 12:00:00,37.79,37.86,37.74,37.85,673928.0,35.3022,35.3676,35.2555,35.3583,673928.0
2023-01-09 12:30:00,37.85,37.86,37.67,37.76,542648.0,35.3583,35.3676,35.1901,35.2742,542648.0
2023-01-09 13:00:00,37.76,37.78,37.63,37.75,732239.0,35.2742,35.2929,35.1528,35.2649,732239.0
2023-01-09 13:30:00,37.75,37.75,37.45,37.51,1023060.0,35.2649,35.2649,34.9846,35.0407,1023060.0
2023-01-09 14:00:00,37.51,37.61,37.45,37.53,715492.0,35.0407,35.1341,34.9846,35.0593,715492.0
2023-01-09 14:30:00,37.52,37.54,37.43,37.44,879675.0,35.05,35.0687,34.9659,34.9753,879675.0
2023-01-09 15:00:00,37.44,37.6,37.43,37.55,1135691.0,34.9753,35.1247,34.9659,35.078,1135691.0
2023-01-09 15:30:00,37.55,37.61,37.48,37.54,3464058.0,35.078,35.1341,35.0126,35.0687,3464058.0
2023-01-10 09:30:00,37.48,37.7,37.4,37.53,1427155.0,35.0126,35.2182,34.9379,35.0593,1427155.0
2023-01-10 10:00:00,37.53,37.63,37.46,37.49,1067986.0,35.0593,35.1528,34.994,35.022,1067986.0
2023-01-10 10:30:00,37.5,37.6,37.34,37.59,853261.0,35.0313,35.1247,34.8819,35.1154,853261.0
2023-01-10 11:00:00,37.59,37.7,37.57,37.6,607880.0,35.1154,35.2182,35.0967,35.1247,607880.0
2023-01-10 11:30:00,37.6,37.7,37.56,37.69,437955.0,35.1247,35.2182,35.0874,35.2088,437955.0
2023-01-10 12:00:00,37.69,37.8,37.59,37.76,515397.0,35.2088,35.3116,35.1154,35.2742,515397.0
2023-01-10 12:30:00,37.76,37.84,37.75,37.78,449727.0,35.2742,35.3489,35.2649,35.2929,449727.0
2023-01-10 13:00:00,37.79,37.82,37.73,37.74,453434.0,35.3022,35.3303,35.2462,35.2555,453434.0
2023-01-10 13:30:00,37.74,37.82,37.69,37.78,619598.0,35.2555,35.3303,35.2088,35.2929,619598.0
2023-01-10 14:00:00,37.78,37.82,37.7,37.72,562028.0,35.2929,35.3303,35.2182,35.2368,562028.0
2023-01-10 14:30:00,37.73,37.74,37.65,37.73,433609.0,35.2462,35.2555,35.1714,35.2462,433609.0
2023-01-10 15:00:00,37.74,37.84,37.71,37.8,442027.0,35.2555,35.3489,35.2275,35.3116,442027.0
2023-01-10 15:30:00,37.8,37.93,37.79,37.9,1906722.0,35.3116,35.433,35.3022,35.405,1906722.0
2023-01-11 09:30:00,38.06,38.1,37.59,37.68,874933.0,35.5545,35.5918,35.1154,35.1995,874933.0
2023-01-11 10:00:00,37.68,37.7,37.43,37.57,568864.0,35.1995,35.2182,34.9659,35.0967,568864.0
2023-01-11 10:30:00,37.57,37.61,37.45,37.47,621696.0,35.0967,35.1341,34.9846,35.0033,621696.0
2023-01-11 11:00:00,37.47,37.7,37.46,37.68,361847.0,35.0033,35.2182,34.994,35.1995,361847.0
2023-01-11 11:30:00,37.68,37.76,37.64,37.69,441266.0,35.1995,35.2742,35.1621,35.2088,441266.0
2023-01-11 12:00:00,37.69,37.74,37.67,37.71,409748.0,35.2088,35.2555,35.1901,35.2275,409748.0
2023-01-11 12:30:00,37.7,37.84,37.66,37.82,294189.0,35.2182,35.3489,35.1808,35.3303,294189.0
2023-01-11 13:00:00,37.82,37.93,37.8,37.88,432802.0,35.3303,35.433,35.3116,35.3863,432802.0
2023-01-11 13:30:00,37.88,37.9,37.8,37.82,375401.0,35.3863,35.405,35.3116,35.3303,375401.0
2023-01-11 14:00:00,37.83,37.92,37.79,37.89,392265.0,35.3396,35.4237,35.3022,35.3956,392265.0
2023-01-11 14:30:00,37.89,37.95,37.87,37.89,409765.0,35.3956,35.4517,35.377,35.3956,409765.0
2023-01-11 15:00:00,37.9,37.95,37.89,37.91,516260.0,35.405,35.4517,35.3956,35.4143,516260.0
2023-01-11 15:30:00,37.91,37.97,37.84,37.94,1987961.0,35.4143,35.4704,35.3489,35.4424,1987961.0
2023-01-12 09:30:00,37.88,38.11,37.71,37.88,950064.0,35.3863,35.6012,35.2275,35.3863,950064.0
2023-01-12 10:00:00,37.87,38.13,37.84,37.98,662776.0,35.377,35.6198,35.3489,35.4797,662776.0
2023-01-12 10:30:00,37.99,38.14,37.91,38.01,809581.0,35.4891,35.6292,35.4143,35.5077,809581.0
2023-01-12 11:00:00,38.02,38.21,37.92,38.19,482524.0,35.5171,35.6946,35.4237,35.6759,482524.0
2023-01-12 11:30:00,38.19,38.33,38.13,38.33,635558.0,35.6759,35.8067,35.6198,35.8067,635558.0
2023-01-12 12:00:00,38.33,38.47,38.3,38.44,481313.0,35.8067,35.9375,35.7787,35.9094,481313.0
2023-01-12 12:30:00,38.43,38.48,38.28,38.28,800019.0,35.9001,35.9468,35.76,35.76,800019.0
2023-01-12 13:00:00,38.28,38.44,38.17,38.2,722888.0,35.76,35.9094,35.6572,35.6852,722888.0
2023-01-12 13:30:00,38.2,38.43,38.11,38.41,566960.0,35.6852,35.9001,35.6012,35.8814,566960.0
2023-01-12 14:00:00,38.41,38.54,38.38,38.5,1201428.0,35.8814,36.0029,35.8534,35.9655,1201428.0
2023-01-12 14:30:00,38.5,38.58,38.45,38.58,1404262.0,35.9655,36.0402,35.9188,36.0402,1404262.0
2023-01-12 15:00:00,38.58,38.63,38.48,38.58,1809074.0,36.0402,36.0869,35.9468,36.0402,1809074.0
2023-01-12 15:30:00,38.58,38.73,38.56,38.69,3663781.0,36.0402,36.1803,36.0215,36.143,3663781.0
2023-01-13 09:30:00,38.63,38.81,38.47,38.62,916996.0,36.0869,36.2551,35.9375,36.0776,916996.0
2023-01-13 10:00:00,38.62,38.75,38.54,38.73,939552.0,36.0776,36.199,36.0029,36.1803,939552.0
2023-01-13 10:30:00,38.73,38.88,38.72,38.88,685636.0,36.1803,36.3205,36.171,36.3205,685636.0
2023-01-13 11:00:00,38.88,38.91,38.71,38.75,1082686.0,36.3205,36.3485,36.1617,36.199,1082686.0
2023-01-13 11:30:00,38.75,38.8,38.68,38.79,450106.0,36.199,36.2457,36.1336,36.2364,450106.0
2023-01-13 12:00:00,38.78,38.88,38.77,38.8,432429.0,36.2271,36.3205,36.2177,36.2457,432429.0
2023-01-13 12:30:00,38.8,38.81,38.67,38.71,292497.0,36.2457,36.2551,36.1243,36.1617,292497.0
2023-01-13 13:00:00,38.71,38.73,38.64,38.68,393157.0,36.1617,36.1803,36.0963,36.1336,393157.0
2023-01-13 13:30:00,38.69,38.83,38.68,38.8,512127.0,36.143,36.2738,36.1336,36.2457,512127.0
2023-01-13 14:00:00,38.8,38.87,38.79,38.87,451529.0,36.2457,36.3111,36.2364,36.3111,451529.0
2023-01-13 14:30:00,38.87,38.94,38.87,38.91,589937.0,36.3111,36.3765,36.3111,36.3485,589937.0
2023-01-13 15:00:00,38.91,39.01,38.91,38.99,747999.0,36.3485,36.4419,36.3485,36.4232,747999.0
2023-01-13 15:30:00,38.99,39.06,38.89,38.93,3028272.0,36.4232,36.4886,36.3298,36.3672,3028272.0
2023-01-17 09:30:00,39.04,39.04,38.62,38.65,1170835.0,36.4699,36.4699,36.0776,36.1056,1170835.0
2023-01-17 10:00:00,38.65,39.03,38.64,38.95,888429.0,36.1056,36.4606,36.0963,36.3859,888429.0
2023-01-17 10:30:00,38.95,38.97,38.68,38.69,974357.0,36.3859,36.4045,36.1336,36.143,974357.0
2023-01-17 11:00:00,38.68,38.72,38.43,38.51,1158876.0,36.1336,36.171,35.9001,35.9748,1158876.0
2023-01-17 11:30:00,38.5,38.6,38.43,38.58,443901.0,35.9655,36.0589,35.9001,36.0402,443901.0
2023-01-17 12:00:00,38.58,38.62,38.49,38.59,894969.0,36.0402,36.0776,35.9561,36.0496,894969.0
2023-01-17 12:30:00,38.58,38.76,38.58,38.75,324714.0,36.0402,36.2084,36.0402,36.199,324714.0
2023-01-17 13:00:00,38.76,38.86,38.74,38.8,491006.0,36.2084,36.3018,36.1897,36.2457,491006.0
2023-01-17 13:30:00,38.8,38.98,38.78,38.96,489059.0,36.2457,36.4139,36.2271,36.3952,489059.0
2023-01-17 14:00:00,38.96,38.96,38.81,38.84,542534.0,36.3952,36.3952,36.2551,36.2831,542534.0
2023-01-17 14:30:00,38.84,38.96,38.84,38.92,737860.0,36.2831,36.3952,36.2831,36.3578,737860.0
2023-01-17 15:00:00,38.92,39.04,38.91,38.97,985313.0,36.3578,36.4699,36.3485,36.4045,985313.0
2023-01-17 15:30:00,38.97,39.02,38.9,38.95,2980960.0,36.4045,36.4513,36.3392,36.3859,2980960.0
2023-01-18 09:30:00,38.9,39.14,38.75,38.92,1309505.0,36.3392,36.5634,36.199,36.3578,1309505.0
2023-01-18 10:00:00,38.91,39.0,38.81,38.95,636728.0,36.3485,36.4326,36.2551,36.3859,636728.0
2023-01-18 10:30:00,38.96,38.96,38.7,38.75,976464.0,36.3952,36.3952,36.1523,36.199,976464.0
2023-01-18 11:00:00,38.75,38.75,38.46,38.48,1039723.0,36.199,36.199,35.9281,35.9468,1039723.0
2023-01-18 11:30:00,38.48,38.53,38.31,38.52,1068584.0,35.9468,35.9935,35.788,35.9842,1068584.0
2023-01-18 12:00:00,38.51,38.52,38.35,38.4,769356.0,35.9748,35.9842,35.8254,35.8721,769356.0
2023-01-18 12:30:00,38.39,38.41,38.26,38.27,467303.0,35.8627,35.8814,35.7413,35.7506,467303.0
2023-01-18 13:00:00,38.27,38.27,38.17,38.2,550606.0,35.7506,35.7506,35.6572,35.6852,550606.0
2023-01-18 13:30:00,38.2,38.32,38.17,38.29,592150.0,35.6852,35.7973,35.6572,35.7693,592150.0
2023-01-18 14:00:00,38.29,38.33,38.23,38.27,482324.0,35.7693,35.8067,35.7133,35.7506,482324.0
2023-01-18 14:30:00,38.27,38.32,38.21,38.29,605232.0,35.7506,35.7973,35.6946,35.7693,605232.0
2023-01-18 15:00:00,38.28,38.4,38.26,38.39,896100.0,35.76,35.8721,35.7413,35.8627,896100.0
2023-01-18 15:30:00,38.38,38.39,38.23,38.27,2764892.0,35.8534,35.8627,35.7133,35.7506,2764892.0
2023-01-19 09:30:00,38.24,38.31,37.92,38.08,1305838.0,35.7226,35.788,35.4237,35.5731,1305838.0
2023-01-19 10:00:00,38.08,38.13,37.87,37.91,720665.0,35.5731,35.6198,35.377,35.4143,720665.0
2023-01-19 10:30:00,37.9,37.97,37.77,37.82,785937.0,35.405,35.4704,35.2835,35.3303,785937.0
2023-01-19 11:00:00,37.82,37.96,37.77,37.9,517767.0,35.3303,35.461,35.2835,35.405,517767.0
2023-01-19 11:30:00,37.91,37.97,37.78,37.84,408485.0,35.4143,35.4704,35.2929,35.3489,408485.0
2023-01-19 12:00:00,37.85,38.01,37.84,37.95,763835.0,35.3583,35.5077,35.3489,35.4517,763835.0
2023-01-19 12:30:00,37.95,38.04,37.89,38.04,469203.0,35.4517,35.5358,35.3956,35.5358,469203.0
2023-01-19 13:00:00,38.04,38.2,38.02,38.11,501528.0,35.5358,35.6852,35.5171,35.6012,501528.0
2023-01-19 13:30:00,38.11,38.22,38.1,38.2,775932.0,35.6012,35.7039,35.5918,35.6852,775932.0
2023-01-19 14:00:00,38.2,38.23,38.09,38.18,945727.0,35.6852,35.7133,35.5825,35.6666,945727.0
2023-01-19 14:30:00,38.19,38.34,38.17,38.31,591441.0,35.6759,35.816,35.6572,35.788,591441.0
2023-01-19 15:00:00,38.31,38.37,38.29,38.34,771394.0,35.788,35.844,35.7693,35.816,771394.0
2023-01-19 15:30:00,38.34,38.35,38.11,38.15,3239284.0,35.816,35.8254,35.6012,35.6385,3239284.0
2023-01-20 09:30:00,38.19,38.39,37.97,38.35,2840295.0,35.6759,35.8627,35.4704,35.8254,2840295.0
2023-01-20 10:00:00,38.35,38.55,38.29,38.54,891848.0,35.8254,36.0122,35.7693,36.0029,891848.0
2023-01-20 10:30:00,38.54,38.56,38.33,38.4,837302.0,36.0029,36.0215,35.8067,35.8721,837302.0
2023-01-20 11:00:00,38.4,38.6,38.4,38.56,685979.0,35.8721,36.0589,35.8721,36.0215,685979.0
2023-01-20 11:30:00,38.57,38.63,38.53,38.61,512478.0,36.0309,36.0869,35.9935,36.0682,512478.0
2023-01-20 12:00:00,38.61,38.7,38.57,38.66,451058.0,36.0682,36.1523,36.0309,36.115,451058.0
2023-01-20 12:30:00,38.67,38.75,38.61,38.68,399678.0,36.1243,36.199,36.0682,36.1336,399678.0
2023-01-20 13:00:00,38.69,38.75,38.62,38.71,528327.0,36.143,36.199,36.0776,36.1617,528327.0
2023-01-20 13:30:00,38.71,38.88,38.7,38.86,661810.0,36.1617,36.3205,36.1523,36.3018,661810.0
2023-01-20 14:00:00,38.86,38.99,38.85,38.99,653980.0,36.3018,36.4232,36.2924,36.4232,653980.0
2023-01-20 14:30:00,38.98,39.09,38.98,39.05,751608.0,36.4139,36.5166,36.4139,36.4793,751608.0
2023-01-20 15:00:00,39.05,39.25,39.04,39.13,1337568.0,36.4793,36.6661,36.4699,36.554,1337568.0
2023-01-20 15:30:00,39.13,39.45,39.11,39.37,4548682.0,36.554,36.8529,36.5353,36.7782,4548682.0
2023-01-23 09:30:00,39.27,39.88,39.25,39.75,1909315.0,36.6848,37.2546,36.6661,37.1332,1909315.0
2023-01-23 10:00:00,39.75,40.02,39.71,39.95,1295686.0,37.1332,37.3854,37.0958,37.32,1295686.0
2023-01-23 10:30:00,39.95,40.0,39.89,39.91,1095238.0,37.32,37.3667,37.264,37.2827,1095238.0
2023-01-23 11:00:00,39.91,40.42,39.91,40.21,1608952.0,37.2827,37.7591,37.2827,37.5629,1608952.0
2023-01-23 11:30:00,40.21,40.27,40.03,40.16,949877.0,37.5629,37.619,37.3948,37.5162,949877.0
2023-01-23 12:00:00,40.15,40.18,39.97,39.98,852932.0,37.5069,37.5349,37.3387,37.3481,852932.0
2023-01-23 12:30:00,39.98,40.04,39.88,40.01,1945861.0,37.3481,37.4041,37.2546,37.3761,1945861.0
2023-01-23 13:00:00,40.01,40.25,40.0,40.18,1294575.0,37.3761,37.6003,37.3667,37.5349,1294575.0
2023-01-23 13:30:00,40.18,40.28,40.13,40.16,1590098.0,37.5349,37.6283,37.4882,37.5162,1590098.0
2023-01-23 14:00:00,40.16,40.23,40.1,40.16,1250850.0,37.5162,37.5816,37.4602,37.5162,1250850.0
2023-01-23 14:30:00,40.16,40.22,40.02,40.09,1767304.0,37.5162,37.5723,37.3854,37.4508,1767304.0
2023-01-23 15:00:00,40.09,40.19,40.05,40.14,1762165.0,37.4508,37.5442,37.4134,37.4975,1762165.0
2023-01-23 15:30:00,40.14,40.35,40.09,40.26,5324772.0,37.4975,37.6937,37.4508,37.6096,5324772.0
2023-01-24 09:30:00,40.19,40.44,40.02,40.02,1742664.0,37.5442,37.7778,37.3854,37.3854,1742664.0
2023-01-24 10:00:00,40.02,40.2,39.98,40.09,846365.0,37.3854,37.5536,37.3481,37.4508,846365.0
2023-01-24 10:30:00,40.09,40.19,39.99,40.1,1467625.0,37.4508,37.5442,37.3574,37.4602,1467625.0
2023-01-24 11:00:00,40.11,40.25,39.74,39.89,1519176.0,37.4695,37.6003,37.1239,37.264,1519176.0
2023-01-24 11:30:00,39.89,40.01,39.83,39.94,924954.0,37.264,37.3761,37.2079,37.3107,924954.0
2023-01-24 12:00:00,39.94,39.99,39.76,39.79,1271176.0,37.3107,37.3574,37.1425,37.1706,1271176.0
2023-01-24 12:30:00,39.78,39.8,39.69,39.71,636214.0,37.1612,37.1799,37.0771,37.0958,636214.0
2023-01-24 13:00:00,39.71,39.81,39.65,39.8,1213798.0,37.0958,37.1892,37.0398,37.1799,1213798.0
2023-01-24 13:30:00,39.79,39.97,39.77,39.94,904906.0,37.1706,37.3387,37.1519,37.3107,904906.0
2023-01-24 14:00:00,39.93,39.94,39.78,39.8,970787.0,37.3013,37.3107,37.1612,37.1799,970787.0
2023-01-24 14:30:00,39.81,40.04,39.8,39.95,1237487.0,37.1892,37.4041,37.1799,37.32,1237487.0
2023-01-24 15:00:00,39.95,39.96,39.83,39.87,1274371.0,37.32,37.3294,37.2079,37.2453,1274371.0
2023-01-24 15:30:00,39.86,39.88,39.71,39.75,3153614.0,37.236,37.2546,37.0958,37.1332,3153614.0
2023-01-25 09:30:00,40.31,40.31,39.55,39.84,1989510.0,37.6563,37.6563,36.9464,37.2173,1989510.0
2023-01-25 10:00:00,39.84,40.11,39.79,39.86,1291468.0,37.2173,37.4695,37.1706,37.236,1291468.0
2023-01-25 10:30:00,39.85,39.88,39.57,39.7,1580115.0,37.2266,37.2546,36.965,37.0865,1580115.0
2023-01-25 11:00:00,39.7,39.9,39.58,39.82,1225620.0,37.0865,37.2733,36.9744,37.1986,1225620.0
2023-01-25 11:30:00,39.82,39.9,39.64,39.8,1209698.0,37.1986,37.2733,37.0304,37.1799,1209698.0
2023-01-25 12:00:00,39.81,39.84,39.61,39.71,922201.0,37.1892,37.2173,37.0024,37.0958,922201.0
2023-01-25 12:30:00,39.71,39.87,39.59,39.69,1220686.0,37.0958,37.2453,36.9837,37.0771,1220686.0
2023-01-25 13:00:00,39.7,39.89,39.66,39.88,1126234.0,37.0865,37.264,37.0491,37.2546,1126234.0
2023-01-25 13:30:00,39.88,39.99,39.8,39.98,1244966.0,37.2546,37.3574,37.1799,37.3481,1244966.0
2023-01-25 14:00:00,39.98,40.1,39.89,40.02,1060562.0,37.3481,37.4602,37.264,37.3854,1060562.0
2023-01-25 14:30:00,40.02,40.06,39.94,40.01,1213485.0,37.3854,37.4228,37.3107,37.3761,1213485.0
2023-01-25 15:00:00,40.01,40.07,39.89,40.02,1779602.0,37.3761,37.4321,37.264,37.3854,1779602.0
2023-01-25 15:30:00,40.02,40.15,39.98,40.12,3983177.0,37.3854,37.5069,37.3481,37.4788,3983177.0
2023-01-26 09:30:00,39.05,40.46,39.01,40.22,2440145.0,36.4793,37.7965,36.4419,37.5723,2440145.0
2023-01-26 10:00:00,40.22,40.72,40.06,40.7,1768036.0,37.5723,38.0393,37.4228,38.0207,1768036.0
2023-01-26 10:30:00,40.7,40.74,40.12,40.17,1798101.0,38.0207,38.058,37.4788,37.5255,1798101.0
2023-01-26 11:00:00,40.18,40.31,40.0,40.21,1100057.0,37.5349,37.6563,37.3667,37.5629,1100057.0
2023-01-26 11:30:00,40.2,40.3,40.08,40.12,752497.0,37.5536,37.647,37.4415,37.4788,752497.0
2023-01-26 12:00:00,40.11,40.18,39.9,39.98,989030.0,37.4695,37.5349,37.2733,37.3481,989030.0
2023-01-26 12:30:00,39.98,39.98,39.78,39.88,997791.0,37.3481,37.3481,37.1612,37.2546,997791.0
2023-01-26 13:00:00,39.88,40.19,39.87,40.18,970025.0,37.2546,37.5442,37.2453,37.5349,970025.0
2023-01-26 13:30:00,40.18,40.29,40.14,40.2,708520.0,37.5349,37.6376,37.4975,37.5536,708520.0
2023-01-26 14:00:00,40.2,40.32,40.2,40.27,666110.0,37.5536,37.6657,37.5536,37.619,666110.0
2023-01-26 14:30:00,40.27,40.34,40.17,40.26,853846.0,37.619,37.6844,37.5255,37.6096,853846.0
2023-01-26 15:00:00,40.26,40.38,40.15,40.34,1332523.0,37.6096,37.7217,37.5069,37.6844,1332523.0
2023-01-26 15:30:00,40.34,40.56,40.32,40.42,2769739.0,37.6844,37.8899,37.6657,37.7591,2769739.0
2023-01-27 09:30:00,40.18,40.39,39.7,39.94,1479055.0,37.5349,37.7311,37.0865,37.3107,1479055.0
2023-01-27 10:00:00,39.93,40.02,39.76,39.77,1385899.0,37.3013,37.3854,37.1425,37.1519,1385899.0
2023-01-27 10:30:00,39.78,39.85,39.53,39.62,869714.0,37.1612,37.2266,36.9277,37.0118,869714.0
2023-01-27 11:00:00,39.62,39.8,39.55,39.77,707837.0,37.0118,37.1799,36.9464,37.1519,707837.0
2023-01-27 11:30:00,39.78,40.05,39.73,39.84,964622.0,37.1612,37.4134,37.1145,37.2173,964622.0
2023-01-27 12:00:00,39.85,40.04,39.85,39.89,590871.0,37.2266,37.4041,37.2266,37.264,590871.0
2023-01-27 12:30:00,39.89,39.97,39.85,39.87,434424.0,37.264,37.3387,37.2266,37.2453,434424.0
2023-01-27 13:00:00,39.88,39.91,39.74,39.79,517223.0,37.2546,37.2827,37.1239,37.1706,517223.0
2023-01-27 13:30:00,39.79,39.83,39.71,39.83,426313.0,37.1706,37.2079,37.0958,37.2079,426313.0
2023-01-27 14:00:00,39.83,39.88,39.74,39.8,676519.0,37.2079,37.2546,37.1239,37.1799,676519.0
2023-01-27 14:30:00,39.81,39.9,39.79,39.87,743525.0,37.1892,37.2733,37.1706,37.2453,743525.0
2023-01-27 15:00:00,39.86,39.89,39.74,39.8,1032707.0,37.236,37.264,37.1239,37.1799,1032707.0
2023-01-27 15:30:00,39.8,39.81,39.55,39.58,3547880.0,37.1799,37.1892,36.9464,36.9744,3547880.0
2023-01-30 09:30:00,39.09,39.44,38.94,39.38,1553553.0,36.5166,36.8436,36.3765,36.7876,1553553.0
2023-01-30 10:00:00,39.38,39.51,39.25,39.3,934120.0,36.7876,36.909,36.6661,36.7128,934120.0
2023-01-30 10:30:00,39.3,39.44,39.14,39.43,1195957.0,36.7128,36.8436,36.5634,36.8343,1195957.0
2023-01-30 11:00:00,39.43,39.48,39.33,39.47,773091.0,36.8343,36.881,36.7408,36.8716,773091.0
2023-01-30 11:30:00,39.46,39.49,39.33,39.45,832306.0,36.8623,36.8903,36.7408,36.8529,832306.0
2023-01-30 12:00:00,39.46,39.49,39.38,39.47,568396.0,36.8623,36.8903,36.7876,36.8716,568396.0
2023-01-30 12:30:00,39.46,39.47,39.33,39.41,538944.0,36.8623,36.8716,36.7408,36.8156,538944.0
2023-01-30 13:00:00,39.41,39.52,39.35,39.44,583399.0,36.8156,36.9183,36.7595,36.8436,583399.0
2023-01-30 13:30:00,39.44,39.46,39.37,39.43,655552.0,36.8436,36.8623,36.7782,36.8343,655552.0
2023-01-30 14:00:00,39.42,39.47,39.37,39.38,699572.0,36.8249,36.8716,36.7782,36.7876,699572.0
2023-01-30 14:30:00,39.37,39.43,39.34,39.38,724377.0,36.7782,36.8343,36.7502,36.7876,724377.0
2023-01-30 15:00:00,39.39,39.46,39.31,39.33,1188086.0,36.7969,36.8623,36.7222,36.7408,1188086.0
2023-01-30 15:30:00,39.33,39.44,39.2,39.25,3667596.0,36.7408,36.8436,36.6194,36.6661,3667596.0
2023-01-31 09:30:00,39.18,39.41,39.08,39.27,1006446.0,36.6007,36.8156,36.5073,36.6848,1006446.0
2023-01-31 10:00:00,39.28,39.37,39.2,39.35,726519.0,36.6941,36.7782,36.6194,36.7595,726519.0
2023-01-31 10:30:00,39.35,39.4,39.28,39.31,766835.0,36.7595,36.8062,36.6941,36.7222,766835.0
2023-01-31 11:00:00,39.32,39.35,39.17,39.23,795958.0,36.7315,36.7595,36.5914,36.6474,795958.0
2023-01-31 11:30:00,39.24,39.28,39.13,39.2,1342901.0,36.6568,36.6941,36.554,36.6194,1342901.0
2023-01-31 12:00:00,39.2,39.31,39.15,39.25,523767.0,36.6194,36.7222,36.5727,36.6661,523767.0
2023-01-31 12:30:00,39.25,39.41,39.21,39.39,664998.0,36.6661,36.8156,36.6287,36.7969,664998.0
2023-01-31 13:00:00,39.39,39.39,39.23,39.31,490932.0,36.7969,36.7969,36.6474,36.7222,490932.0
2023-01-31 13:30:00,39.31,39.36,39.28,39.32,724007.0,36.7222,36.7689,36.6941,36.7315,724007.0
2023-01-31 14:00:00,39.32,39.42,39.23,39.34,637332.0,36.7315,36.8249,36.6474,36.7502,637332.0
2023-01-31 14:30:00,39.33,39.35,39.21,39.23,800024.0,36.7408,36.7595,36.6287,36.6474,800024.0
2023-01-31 15:00:00,39.23,39.31,39.18,39.22,966955.0,36.6474,36.7222,36.6007,36.6381,966955.0
2023-01-31 15:30:00,39.22,39.38,39.11,39.36,5037627.0,36.6381,36.7876,36.5353,36.7689,5037627.0
2023-02-01 09:30:00,39.04,39.11,38.68,39.02,1582249.0,36.4699,36.5353,36.1336,36.4513,1582249.0
2023-02-01 10:00:00,39.02,39.2,38.93,39.19,1183604.0,36.4513,36.6194,36.3672,36.6101,1183604.0
2023-02-01 10:30:00,39.19,39.26,39.12,39.24,716631.0,36.6101,36.6755,36.5447,36.6568,716631.0
2023-02-01 11:00:00,39.23,39.39,39.23,39.35,495695.0,36.6474,36.7969,36.6474,36.7595,495695.0
2023-02-01 11:30:00,39.34,39.51,39.32,39.37,517564.0,36.7502,36.909,36.7315,36.7782,517564.0
2023-02-01 12:00:00,39.37,39.4,39.29,39.38,465884.0,36.7782,36.8062,36.7035,36.7876,465884.0
2023-02-01 12:30:00,39.38,39.4,39.25,39.25,376854.0,36.7876,36.8062,36.6661,36.6661,376854.0
2023-02-01 13:00:00,39.25,39.31,39.21,39.3,346669.0,36.6661,36.7222,36.6287,36.7128,346669.0
2023-02-01 13:30:00,39.3,39.34,39.25,39.27,370588.0,36.7128,36.7502,36.6661,36.6848,370588.0
2023-02-01 14:00:00,39.29,39.4,39.09,39.24,681260.0,36.7035,36.8062,36.5166,36.6568,681260.0
2023-02-01 14:30:00,39.24,39.8,38.96,39.74,1466375.0,36.6568,37.1799,36.3952,37.1239,1466375.0
2023-02-01 15:00:00,39.74,40.04,39.73,40.0,1510471.0,37.1239,37.4041,37.1145,37.3667,1510471.0
2023-02-01 15:30:00,40.0,40.3,39.93,39.98,3173362.0,37.3667,37.647,37.3013,37.3481,3173362.0
2023-02-02 09:30:00,39.81,40.15,39.73,40.13,1348912.0,37.1892,37.5069,37.1145,37.4882,1348912.0
2023-02-02 10:00:00,40.14,40.6,40.05,40.47,861947.0,37.4975,37.9272,37.4134,37.8058,861947.0
2023-02-02 10:30:00,40.47,40.84,40.47,40.8,730770.0,37.8058,38.1514,37.8058,38.1141,730770.0
2023-02-02 11:00:00,40.8,40.89,40.77,40.87,744673.0,38.1141,38.1982,38.086,38.1795,744673.0
2023-02-02 11:30:00,40.88,40.98,40.75,40.77,734081.0,38.1888,38.2822,38.0674,38.086,734081.0
2023-02-02 12:00:00,40.76,40.84,40.67,40.7,679553.0,38.0767,38.1514,37.9926,38.0207,679553.0
2023-02-02 12:30:00,40.69,40.79,40.68,40.76,603930.0,38.0113,38.1047,38.002,38.0767,603930.0
2023-02-02 13:00:00,40.75,40.83,40.69,40.79,462516.0,38.0674,38.1421,38.0113,38.1047,462516.0
2023-02-02 13:30:00,40.8,40.92,40.79,40.91,589918.0,38.1141,38.2262,38.1047,38.2168,589918.0
2023-02-02 14:00:00,40.91,40.94,40.74,40.76,708542.0,38.2168,38.2449,38.058,38.0767,708542.0
2023-02-02 14:30:00,40.76,40.79,40.58,40.61,713128.0,38.0767,38.1047,37.9086,37.9366,713128.0
2023-02-02 15:00:00,40.61,40.82,40.56,40.8,1114671.0,37.9366,38.1328,37.8899,38.1141,1114671.0
2023-02-02 15:30:00,40.8,41.15,40.79,41.12,4589731.0,38.1141,38.441,38.1047,38.413,4589731.0
2023-02-03 09:30:00,40.81,40.86,40.06,40.08,1580841.0,38.1234,38.1701,37.4228,37.4415,1580841.0
2023-02-03 10:00:00,40.08,40.23,39.94,40.11,1035607.0,37.4415,37.5816,37.3107,37.4695,1035607.0
2023-02-03 10:30:00,40.11,40.33,40.09,40.16,795753.0,37.4695,37.675,37.4508,37.5162,795753.0
2023-02-03 11:00:00,40.17,40.28,40.08,40.27,432581.0,37.5255,37.6283,37.4415,37.619,432581.0
2023-02-03 11:30:00,40.28,40.41,40.13,40.15,677529.0,37.6283,37.7497,37.4882,37.5069,677529.0
2023-02-03 12:00:00,40.15,40.43,40.13,40.38,433168.0,37.5069,37.7684,37.4882,37.7217,433168.0
2023-02-03 12:30:00,40.38,40.43,40.07,40.1,385134.0,37.7217,37.7684,37.4321,37.4602,385134.0
2023-02-03 13:00:00,40.1,40.12,39.92,39.99,540453.0,37.4602,37.4788,37.292,37.3574,540453.0
2023-02-03 13:30:00,39.99,40.14,39.94,40.11,514663.0,37.3574,37.4975,37.3107,37.4695,514663.0
2023-02-03 14:00:00,40.1,40.11,39.92,39.98,515077.0,37.4602,37.4695,37.292,37.3481,515077.0
2023-02-03 14:30:00,39.98,40.09,39.83,39.84,604039.0,37.3481,37.4508,37.2079,37.2173,604039.0
2023-02-03 15:00:00,39.85,40.08,39.8,39.94,974977.0,37.2266,37.4415,37.1799,37.3107,974977.0
2023-02-03 15:30:00,39.95,40.01,39.87,39.94,2406355.0,37.32,37.3761,37.2453,37.3107,2406355.0
2023-02-06 09:30:00,39.55,39.75,39.33,39.45,1203050.0,36.9464,37.1332,36.7408,36.8529,1203050.0
2023-02-06 10:00:00,39.44,39.63,39.37,39.39,745529.0,36.8436,37.0211,36.7782,36.7969,745529.0
2023-02-06 10:30:00,39.38,39.69,39.26,39.62,543849.0,36.7876,37.0771,36.6755,37.0118,543849.0
2023-02-06 11:00:00,39.62,39.72,39.55,39.72,595879.0,37.0118,37.1052,36.9464,37.1052,595879.0
2023-02-06 11:30:00,39.72,39.77,39.55,39.59,376680.0,37.1052,37.1519,36.9464,36.9837,376680.0
2023-02-06 12:00:00,39.58,39.69,39.57,39.69,441753.0,36.9744,37.0771,36.965,37.0771,441753.0
2023-02-06 12:30:00,39.69,39.79,39.59,39.6,403566.0,37.0771,37.1706,36.9837,36.9931,403566.0
2023-02-06 13:00:00,39.61,39.69,39.56,39.6,349487.0,37.0024,37.0771,36.9557,36.9931,349487.0
2023-02-06 13:30:00,39.61,39.71,39.55,39.68,387973.0,37.0024,37.0958,36.9464,37.0678,387973.0
2023-02-06 14:00:00,39.68,39.76,39.65,39.73,410950.0,37.0678,37.1425,37.0398,37.1145,410950.0
2023-02-06 14:30:00,39.73,39.73,39.59,39.62,518813.0,37.1145,37.1145,36.9837,37.0118,518813.0
2023-02-06 15:00:00,39.63,39.65,39.51,39.57,550455.0,37.0211,37.0398,36.909,36.965,550455.0
2023-02-06 15:30:00,39.56,39.67,39.46,39.51,1983290.0,36.9557,37.0585,36.8623,36.909,1983290.0
2023-02-07 09:30:00,39.32,39.52,39.19,39.41,896308.0,36.7315,36.9183,36.6101,36.8156,896308.0
2023-02-07 10:00:00,39.41,39.45,39.26,39.38,626485.0,36.8156,36.8529,36.6755,36.7876,626485.0
2023-02-07 10:30:00,39.38,39.43,39.26,39.27,534710.0,36.7876,36.8343,36.6755,36.6848,534710.0
2023-02-07 11:00:00,39.26,39.41,39.2,39.39,446224.0,36.6755,36.8156,36.6194,36.7969,446224.0
2023-02-07 11:30:00,39.4,39.48,39.34,39.35,443131.0,36.8062,36.881,36.7502,36.7595,443131.0
2023-02-07 12:00:00,39.35,39.43,39.32,39.35,320971.0,36.7595,36.8343,36.7315,36.7595,320971.0
2023-02-07 12:30:00,39.36,39.89,39.35,39.79,886385.0,36.7689,37.264,36.7595,37.1706,886385.0
2023-02-07 13:00:00,39.8,39.87,39.32,39.33,738547.0,37.1799,37.2453,36.7315,36.7408,738547.0
2023-02-07 13:30:00,39.32,39.32,39.01,39.13,871994.0,36.7315,36.7315,36.4419,36.554,871994.0
2023-02-07 14:00:00,39.12,39.51,39.1,39.47,578671.0,36.5447,36.909,36.526,36.8716,578671.0
2023-02-07 14:30:00,39.47,39.57,39.42,39.53,456734.0,36.8716,36.965,36.8249,36.9277,456734.0
2023-02-07 15:00:00,39.54,39.65,39.46,39.55,824796.0,36.937,37.0398,36.8623,36.9464,824796.0
2023-02-07 15:30:00,39.55,39.76,39.49,39.67,2521570.0,36.9464,37.1425,36.8903,37.0585,2521570.0
2023-02-08 09:30:00,39.23,39.4,38.83,38.88,1806970.0,36.6474,36.8062,36.2738,36.3205,1806970.0
2023-02-08 10:00:00,38.88,39.03,38.78,38.86,1275394.0,36.3205,36.4606,36.2271,36.3018,1275394.0
2023-02-08 10:30:00,38.86,38.95,38.71,38.89,1078004.0,36.3018,36.3859,36.1617,36.3298,1078004.0
2023-02-08 11:00:00,38.89,38.89,38.58,38.61,751489.0,36.3298,36.3298,36.0402,36.0682,751489.0
2023-02-08 11:30:00,38.61,38.65,38.53,38.65,610559.0,36.0682,36.1056,35.9935,36.1056,610559.0
2023-02-08 12:00:00,38.64,38.71,38.55,38.71,582941.0,36.0963,36.1617,36.0122,36.1617,582941.0
2023-02-08 12:30:00,38.71,38.88,38.66,38.87,470087.0,36.1617,36.3205,36.115,36.3111,470087.0
2023-02-08 13:00:00,38.87,39.04,38.86,38.91,597091.0,36.3111,36.4699,36.3018,36.3485,597091.0
2023-02-08 13:30:00,38.91,38.96,38.86,38.91,676321.0,36.3485,36.3952,36.3018,36.3485,676321.0
2023-02-08 14:00:00,38.92,38.99,38.77,38.77,640613.0,36.3578,36.4232,36.2177,36.2177,640613.0
2023-02-08 14:30:00,38.77,38.79,38.65,38.77,593349.0,36.2177,36.2364,36.1056,36.2177,593349.0
2023-02-08 15:00:00,38.76,38.79,38.66,38.71,890270.0,36.2084,36.2364,36.115,36.1617,890270.0
2023-02-08 15:30:00,38.71,38.81,38.67,38.78,2946796.0,36.1617,36.2551,36.1243,36.2271,2946796.0
2023-02-09 09:30:00,39.21,39.43,39.16,39.16,1268340.0,36.6287,36.8343,36.582,36.582,1268340.0
2023-02-09 10:00:00,39.16,39.17,38.79,38.81,676538.0,36.582,36.5914,36.2364,36.2551,676538.0
2023-02-09 10:30:00,38.8,39.03,38.76,38.96,715360.0,36.2457,36.4606,36.2084,36.3952,715360.0
2023-02-09 11:00:00,38.96,38.97,38.74,38.82,902491.0,36.3952,36.4045,36.1897,36.2644,902491.0
2023-02-09 11:30:00,38.82,38.83,38.68,38.78,385255.0,36.2644,36.2738,36.1336,36.2271,385255.0
2023-02-09 12:00:00,38.78,38.82,38.67,38.67,347391.0,36.2271,36.2644,36.1243,36.1243,347391.0
2023-02-09 12:30:00,38.67,38.68,38.48,38.67,650292.0,36.1243,36.1336,35.9468,36.1243,650292.0
2023-02-09 13:00:00,38.67,38.67,38.52,38.57,1255335.0,36.1243,36.1243,35.9842,36.0309,1255335.0
2023-02-09 13:30:00,38.56,38.65,38.42,38.47,817932.0,36.0215,36.1056,35.8908,35.9375,817932.0
2023-02-09 14:00:00,38.46,38.48,38.27,38.29,619127.0,35.9281,35.9468,35.7506,35.7693,619127.0
2023-02-09 14:30:00,38.29,38.38,38.22,38.33,1069056.0,35.7693,35.8534,35.7039,35.8067,1069056.0
2023-02-09 15:00:00,38.32,38.33,38.09,38.09,1196022.0,35.7973,35.8067,35.5825,35.5825,1196022.0
2023-02-09 15:30:00,38.09,38.11,37.87,37.9,4923091.0,35.5825,35.6012,35.377,35.405,4923091.0
2023-02-10 09:30:00,37.9,38.33,37.88,38.11,1337333.0,35.405,35.8067,35.3863,35.6012,1337333.0
2023-02-10 10:00:00,38.11,38.37,38.01,38.3,980900.0,35.6012,35.844,35.5077,35.7787,980900.0
2023-02-10 10:30:00,38.3,38.36,38.06,38.12,758041.0,35.7787,35.8347,35.5545,35.6105,758041.0
2023-02-10 11:00:00,38.11,38.38,38.1,38.32,818962.0,35.6012,35.8534,35.5918,35.7973,818962.0
2023-02-10 11:30:00,38.31,38.35,38.07,38.09,456032.0,35.788,35.8254,35.5638,35.5825,456032.0
2023-02-10 12:00:00,38.09,38.1,37.96,38.05,492150.0,35.5825,35.5918,35.461,35.5451,492150.0
2023-02-10 12:30:00,38.05,38.16,38.04,38.14,367154.0,35.5451,35.6479,35.5358,35.6292,367154.0
2023-02-10 13:00:00,38.15,38.37,38.15,38.29,429640.0,35.6385,35.844,35.6385,35.7693,429640.0
2023-02-10 13:30:00,38.3,38.3,38.19,38.22,348420.0,35.7787,35.7787,35.6759,35.7039,348420.0
2023-02-10 14:00:00,38.22,38.33,38.2,38.27,448245.0,35.7039,35.8067,35.6852,35.7506,448245.0
2023-02-10 14:30:00,38.27,38.33,38.22,38.32,416568.0,35.7506,35.8067,35.7039,35.7973,416568.0
2023-02-10 15:00:00,38.32,38.38,38.14,38.19,658532.0,35.7973,35.8534,35.6292,35.6759,658532.0
2023-02-10 15:30:00,38.19,38.38,38.18,38.38,2067432.0,35.6759,35.8534,35.6666,35.8534,2067432.0
2023-02-13 09:30:00,38.17,38.75,38.17,38.7,1184469.0,35.6572,36.199,35.6572,36.1523,1184469.0
2023-02-13 10:00:00,38.7,38.87,38.65,38.86,705781.0,36.1523,36.3111,36.1056,36.3018,705781.0
2023-02-13 10:30:00,38.87,38.9,38.7,38.88,511222.0,36.3111,36.3392,36.1523,36.3205,511222.0
2023-02-13 11:00:00,38.88,38.96,38.86,38.9,699164.0,36.3205,36.3952,36.3018,36.3392,699164.0
2023-02-13 11:30:00,38.9,39.01,38.87,39.01,915428.0,36.3392,36.4419,36.3111,36.4419,915428.0
2023-02-13 12:00:00,39.0,39.06,38.97,39.02,434798.0,36.4326,36.4886,36.4045,36.4513,434798.0
2023-02-13 12:30:00,39.02,39.09,38.99,39.01,410678.0,36.4513,36.5166,36.4232,36.4419,410678.0
2023-02-13 13:00:00,39.01,39.04,38.94,39.02,553464.0,36.4419,36.4699,36.3765,36.4513,553464.0
2023-02-13 13:30:00,39.03,39.08,39.01,39.06,508173.0,36.4606,36.5073,36.4419,36.4886,508173.0
2023-02-13 14:00:00,39.06,39.07,38.95,39.0,556911.0,36.4886,36.498,36.3859,36.4326,556911.0
2023-02-13 14:30:00,39.0,39.04,38.98,39.03,884616.0,36.4326,36.4699,36.4139,36.4606,884616.0
2023-02-13 15:00:00,39.03,39.19,39.0,39.15,1177548.0,36.4606,36.6101,36.4326,36.5727,1177548.0
2023-02-13 15:30:00,39.15,39.26,39.01,39.1,2656662.0,36.5727,36.6755,36.4419,36.526,2656662.0
2023-02-14 09:30:00,38.9,39.14,38.71,39.08,1391053.0,36.3392,36.5634,36.1617,36.5073,1391053.0
2023-02-14 10:00:00,39.08,39.27,38.97,38.98,1185971.0,36.5073,36.6848,36.4045,36.4139,1185971.0
2023-02-14 10:30:00,38.98,39.01,38.66,38.78,1582020.0,36.4139,36.4419,36.115,36.2271,1582020.0
2023-02-14 11:00:00,38.77,38.99,38.67,38.68,891756.0,36.2177,36.4232,36.1243,36.1336,891756.0
2023-02-14 11:30:00,38.68,38.73,38.53,38.71,816097.0,36.1336,36.1803,35.9935,36.1617,816097.0
2023-02-14 12:00:00,38.7,38.86,38.69,38.78,472119.0,36.1523,36.3018,36.143,36.2271,472119.0
2023-02-14 12:30:00,38.78,38.87,38.75,38.84,391294.0,36.2271,36.3111,36.199,36.2831,391294.0
2023-02-14 13:00:00,38.85,39.05,38.82,39.02,646429.0,36.2924,36.4793,36.2644,36.4513,646429.0
2023-02-14 13:30:00,39.03,39.09,38.97,39.0,530892.0,36.4606,36.5166,36.4045,36.4326,530892.0
2023-02-14 14:00:00,39.0,39.06,38.9,39.02,1020411.0,36.4326,36.4886,36.3392,36.4513,1020411.0
2023-02-14 14:30:00,39.03,39.16,39.02,39.1,809678.0,36.4606,36.582,36.4513,36.526,809678.0
2023-02-14 15:00:00,39.11,39.16,39.01,39.14,1011108.0,36.5353,36.582,36.4419,36.5634,1011108.0
2023-02-14 15:30:00,39.13,39.22,39.03,39.05,2680255.0,36.554,36.6381,36.4606,36.4793,2680255.0
2023-02-15 09:30:00,39.2,39.2,38.72,39.12,1439986.0,36.6194,36.6194,36.171,36.5447,1439986.0
2023-02-15 10:00:00,39.11,39.25,38.99,39.09,887925.0,36.5353,36.6661,36.4232,36.5166,887925.0
2023-02-15 10:30:00,39.09,39.16,39.01,39.02,627945.0,36.5166,36.582,36.4419,36.4513,627945.0
2023-02-15 11:00:00,39.02,39.21,39.0,39.19,626696.0,36.4513,36.6287,36.4326,36.6101,626696.0
2023-02-15 11:30:00,39.2,39.38,39.12,39.37,820934.0,36.6194,36.7876,36.5447,36.7782,820934.0
2023-02-15 12:00:00,39.37,39.42,39.31,39.31,765825.0,36.7782,36.8249,36.7222,36.7222,765825.0
2023-02-15 12:30:00,39.31,39.37,39.29,39.37,455845.0,36.7222,36.7782,36.7035,36.7782,455845.0
2023-02-15 13:00:00,39.37,39.42,39.3,39.41,519200.0,36.7782,36.8249,36.7128,36.8156,519200.0
2023-02-15 13:30:00,39.41,39.42,39.26,39.39,734689.0,36.8156,36.8249,36.6755,36.7969,734689.0
2023-02-15 14:00:00,39.39,39.48,39.38,39.46,499165.0,36.7969,36.881,36.7876,36.8623,499165.0
2023-02-15 14:30:00,39.46,39.49,39.38,39.39,862967.0,36.8623,36.8903,36.7876,36.7969,862967.0
2023-02-15 15:00:00,39.39,39.42,39.36,39.4,652261.0,36.7969,36.8249,36.7689,36.8062,652261.0
2023-02-15 15:30:00,39.4,39.52,39.34,39.43,2872405.0,36.8062,36.9183,36.7502,36.8343,2872405.0
2023-02-16 09:30:00,38.85,39.26,38.8,39.2,2056292.0,36.2924,36.6755,36.2457,36.6194,2056292.0
2023-02-16 10:00:00,39.2,39.3,39.13,39.23,992957.0,36.6194,36.7128,36.554,36.6474,992957.0
2023-02-16 10:30:00,39.23,39.4,39.17,39.22,785984.0,36.6474,36.8062,36.5914,36.6381,785984.0
2023-02-16 11:00:00,39.22,39.4,39.21,39.37,755695.0,36.6381,36.8062,36.6287,36.7782,755695.0
2023-02-16 11:30:00,39.37,39.57,39.33,39.57,579882.0,36.7782,36.965,36.7408,36.965,579882.0
2023-02-16 12:00:00,39.57,39.72,39.55,39.7,560182.0,36.965,37.1052,36.9464,37.0865,560182.0
2023-02-16 12:30:00,39.7,39.82,39.67,39.77,841502.0,37.0865,37.1986,37.0585,37.1519,841502.0
2023-02-16 13:00:00,39.78,39.81,39.68,39.78,762209.0,37.1612,37.1892,37.0678,37.1612,762209.0
2023-02-16 13:30:00,39.77,39.9,39.74,39.79,697545.0,37.1519,37.2733,37.1239,37.1706,697545.0
2023-02-16 14:00:00,39.8,39.87,39.74,39.81,778465.0,37.1799,37.2453,37.1239,37.1892,778465.0
2023-02-16 14:30:00,39.8,39.99,39.8,39.97,1285319.0,37.1799,37.3574,37.1799,37.3387,1285319.0
2023-02-16 15:00:00,39.97,39.99,39.75,39.79,2098977.0,37.3387,37.3574,37.1332,37.1706,2098977.0
2023-02-16 15:30:00,39.79,39.81,39.66,39.71,4110749.0,37.1706,37.1892,37.0491,37.0958,4110749.0
2023-02-17 09:30:00,39.64,39.8,39.13,39.17,1528364.0,37.0304,37.1799,36.554,36.5914,1528364.0
2023-02-17 10:00:00,39.16,39.48,39.1,39.35,760501.0,36.582,36.881,36.526,36.7595,760501.0
2023-02-17 10:30:00,39.34,39.51,39.15,39.16,554351.0,36.7502,36.909,36.5727,36.582,554351.0
2023-02-17 11:00:00,39.16,39.18,39.05,39.08,613911.0,36.582,36.6007,36.4793,36.5073,613911.0
2023-02-17 11:30:00,39.08,39.08,38.96,39.0,503097.0,36.5073,36.5073,36.3952,36.4326,503097.0
2023-02-17 12:00:00,39.0,39.12,38.99,39.08,501960.0,36.4326,36.5447,36.4232,36.5073,501960.0
2023-02-17 12:30:00,39.07,39.08,38.98,39.02,479775.0,36.498,36.5073,36.4139,36.4513,479775.0
2023-02-17 13:00:00,39.03,39.14,38.98,39.07,422652.0,36.4606,36.5634,36.4139,36.498,422652.0
2023-02-17 13:30:00,39.06,39.14,39.02,39.14,432746.0,36.4886,36.5634,36.4513,36.5634,432746.0
2023-02-17 14:00:00,39.14,39.23,39.08,39.18,431442.0,36.5634,36.6474,36.5073,36.6007,431442.0
2023-02-17 14:30:00,39.19,39.36,39.19,39.34,506215.0,36.6101,36.7689,36.6101,36.7502,506215.0
2023-02-17 15:00:00,39.35,39.45,39.2,39.22,936681.0,36.7595,36.8529,36.6194,36.6381,936681.0
2023-02-17 15:30:00,39.22,39.29,39.07,39.11,2178318.0,36.6381,36.7035,36.498,36.5353,2178318.0
2023-02-21 09:30:00,38.59,38.7,38.32,38.47,1218445.0,36.0496,36.1523,35.7973,35.9375,1218445.0
2023-02-21 10:00:00,38.46,38.58,38.4,38.43,783820.0,35.9281,36.0402,35.8721,35.9001,783820.0
2023-02-21 10:30:00,38.42,38.56,38.33,38.41,847139.0,35.8908,36.0215,35.8067,35.8814,847139.0
2023-02-21 11:00:00,38.41,38.46,38.19,38.21,677544.0,35.8814,35.9281,35.6759,35.6946,677544.0
2023-02-21 11:30:00,38.21,38.25,38.05,38.15,704700.0,35.6946,35.7319,35.5451,35.6385,704700.0
2023-02-21 12:00:00,38.15,38.35,38.11,38.34,627746.0,35.6385,35.8254,35.6012,35.816,627746.0
2023-02-21 12:30:00,38.34,38.44,38.27,38.29,615095.0,35.816,35.9094,35.7506,35.7693,615095.0
2023-02-21 13:00:00,38.29,38.34,38.18,38.2,489967.0,35.7693,35.816,35.6666,35.6852,489967.0
2023-02-21 13:30:00,38.2,38.2,37.98,38.0,784619.0,35.6852,35.6852,35.4797,35.4984,784619.0
2023-02-21 14:00:00,38.0,38.01,37.85,37.9,633971.0,35.4984,35.5077,35.3583,35.405,633971.0
2023-02-21 14:30:00,37.9,38.01,37.85,37.94,758908.0,35.405,35.5077,35.3583,35.4424,758908.0
2023-02-21 15:00:00,37.94,38.0,37.87,37.91,1155660.0,35.4424,35.4984,35.377,35.4143,1155660.0
2023-02-21 15:30:00,37.91,37.96,37.79,37.83,3957668.0,35.4143,35.461,35.3022,35.3396,3957668.0
2023-02-22 09:30:00,37.72,37.99,37.58,37.98,1247612.0,35.2368,35.4891,35.1061,35.4797,1247612.0
2023-02-22 10:00:00,37.98,38.02,37.76,37.91,780987.0,35.4797,35.5171,35.2742,35.4143,780987.0
2023-02-22 10:30:00,37.91,37.97,37.74,37.95,725417.0,35.4143,35.4704,35.2555,35.4517,725417.0
2023-02-22 11:00:00,37.94,38.1,37.94,38.04,549933.0,35.4424,35.5918,35.4424,35.5358,549933.0
2023-02-22 11:30:00,38.04,38.1,37.95,38.02,438144.0,35.5358,35.5918,35.4517,35.5171,438144.0
2023-02-22 12:00:00,38.02,38.19,37.99,38.13,515620.0,35.5171,35.6759,35.4891,35.6198,515620.0
2023-02-22 12:30:00,38.13,38.19,38.11,38.16,394906.0,35.6198,35.6759,35.6012,35.6479,394906.0
2023-02-22 13:00:00,38.16,38.26,38.15,38.2,397925.0,35.6479,35.7413,35.6385,35.6852,397925.0
2023-02-22 13:30:00,38.2,38.22,38.11,38.16,451596.0,35.6852,35.7039,35.6012,35.6479,451596.0
2023-02-22 14:00:00,38.16,38.22,37.97,38.03,746041.0,35.6479,35.7039,35.4704,35.5264,746041.0
2023-02-22 14:30:00,38.03,38.05,37.84,37.89,815986.0,35.5264,35.5451,35.3489,35.3956,815986.0
2023-02-22 15:00:00,37.88,38.01,37.87,37.94,710022.0,35.3863,35.5077,35.377,35.4424,710022.0
2023-02-22 15:30:00,37.94,38.01,37.81,38.01,2243748.0,35.4424,35.5077,35.3209,35.5077,2243748.0
2023-02-23 09:30:00,37.97,38.14,37.87,38.0,899193.0,35.4704,35.6292,35.377,35.4984,899193.0
2023-02-23 10:00:00,38.0,38.04,37.83,37.91,604442.0,35.4984,35.5358,35.3396,35.4143,604442.0
2023-02-23 10:30:00,37.92,37.96,37.7,37.7,644938.0,35.4237,35.461,35.2182,35.2182,644938.0
2023-02-23 11:00:00,37.7,37.8,37.59,37.62,958346.0,35.2182,35.3116,35.1154,35.1434,958346.0
2023-02-23 11:30:00,37.62,37.63,37.44,37.46,663040.0,35.1434,35.1528,34.9753,34.994,663040.0
2023-02-23 12:00:00,37.46,37.59,37.45,37.5,643512.0,34.994,35.1154,34.9846,35.0313,643512.0
2023-02-23 12:30:00,37.5,37.54,37.43,37.48,717556.0,35.0313,35.0687,34.9659,35.0126,717556.0
2023-02-23 13:00:00,37.48,37.55,37.44,37.52,791835.0,35.0126,35.078,34.9753,35.05,791835.0
2023-02-23 13:30:00,37.52,37.63,37.49,37.59,619950.0,35.05,35.1528,35.022,35.1154,619950.0
2023-02-23 14:00:00,37.59,37.64,37.53,37.58,1058539.0,35.1154,35.1621,35.0593,35.1061,1058539.0
2023-02-23 14:30:00,37.58,37.66,37.57,37.62,891079.0,35.1061,35.1808,35.0967,35.1434,891079.0
2023-02-23 15:00:00,37.62,37.79,37.62,37.78,926811.0,35.1434,35.3022,35.1434,35.2929,926811.0
2023-02-23 15:30:00,37.78,37.79,37.62,37.68,2933609.0,35.2929,35.3022,35.1434,35.1995,2933609.0
2023-02-24 09:30:00,36.99,37.3,36.97,37.2,1404247.0,34.5549,34.8445,34.5362,34.7511,1404247.0
2023-02-24 10:00:00,37.2,37.3,37.05,37.16,1030565.0,34.7511,34.8445,34.6109,34.7137,1030565.0
2023-02-24 10:30:00,37.17,37.17,37.03,37.11,815346.0,34.723,34.723,34.5923,34.667,815346.0
2023-02-24 11:00:00,37.11,37.15,37.04,37.09,630688.0,34.667,34.7044,34.6016,34.6483,630688.0
2023-02-24 11:30:00,37.09,37.17,37.04,37.06,646809.0,34.6483,34.723,34.6016,34.6203,646809.0
2023-02-24 12:00:00,37.07,37.07,36.89,37.04,638307.0,34.6296,34.6296,34.4615,34.6016,638307.0
2023-02-24 12:30:00,37.04,37.09,37.0,37.03,448134.0,34.6016,34.6483,34.5642,34.5923,448134.0
2023-02-24 13:00:00,37.04,37.13,37.01,37.06,555667.0,34.6016,34.6857,34.5736,34.6203,555667.0
2023-02-24 13:30:00,37.06,37.19,36.99,37.16,587609.0,34.6203,34.7417,34.5549,34.7137,587609.0
2023-02-24 14:00:00,37.16,37.17,37.03,37.04,593925.0,34.7137,34.723,34.5923,34.6016,593925.0
2023-02-24 14:30:00,37.05,37.17,37.01,37.15,564178.0,34.6109,34.723,34.5736,34.7044,564178.0
2023-02-24 15:00:00,37.16,37.17,37.03,37.07,1029246.0,34.7137,34.723,34.5923,34.6296,1029246.0
2023-02-24 15:30:00,37.07,37.09,36.91,37.0,3593723.0,34.6296,34.6483,34.4802,34.5642,3593723.0
2023-02-27 09:30:00,37.3,37.42,37.12,37.4,1010826.0,34.8445,34.9566,34.6763,34.9379,1010826.0
2023-02-27 10:00:00,37.4,37.57,37.39,37.47,941312.0,34.9379,35.0967,34.9286,35.0033,941312.0
2023-02-27 10:30:00,37.46,37.46,37.16,37.26,643748.0,34.994,34.994,34.7137,34.8071,643748.0
2023-02-27 11:00:00,37.25,37.34,37.21,37.27,694597.0,34.7978,34.8819,34.7604,34.8165,694597.0
2023-02-27 11:30:00,37.27,37.37,37.21,37.33,887753.0,34.8165,34.9099,34.7604,34.8725,887753.0
2023-02-27 12:00:00,37.33,37.35,37.25,37.33,625543.0,34.8725,34.8912,34.7978,34.8725,625543.0
2023-02-27 12:30:00,37.33,37.39,37.27,37.3,479001.0,34.8725,34.9286,34.8165,34.8445,479001.0
2023-02-27 13:00:00,37.3,37.34,37.26,37.31,605615.0,34.8445,34.8819,34.8071,34.8538,605615.0
2023-02-27 13:30:00,37.32,37.37,37.28,37.33,595807.0,34.8632,34.9099,34.8258,34.8725,595807.0
2023-02-27 14:00:00,37.33,37.39,37.27,37.3,614308.0,34.8725,34.9286,34.8165,34.8445,614308.0
2023-02-27 14:30:00,37.3,37.34,37.2,37.23,676049.0,34.8445,34.8819,34.7511,34.7791,676049.0
2023-02-27 15:00:00,37.23,37.31,37.22,37.3,981615.0,34.7791,34.8538,34.7698,34.8445,981615.0
2023-02-27 15:30:00,37.31,37.39,37.25,37.37,2826848.0,34.8538,34.9286,34.7978,34.9099,2826848.0
2023-02-28 09:30:00,37.12,37.37,36.94,37.3,1233612.0,34.6763,34.9099,34.5082,34.8445,1233612.0
2023-02-28 10:00:00,37.3,37.36,37.07,37.08,692160.0,34.8445,34.9005,34.6296,34.639,692160.0
2023-02-28 10:30:00,37.09,37.13,36.98,37.08,781160.0,34.6483,34.6857,34.5456,34.639,781160.0
2023-02-28 11:00:00,37.08,37.24,37.07,37.19,773921.0,34.639,34.7884,34.6296,34.7417,773921.0
2023-02-28 11:30:00,37.19,37.21,37.02,37.13,617450.0,34.7417,34.7604,34.5829,34.6857,617450.0
2023-02-28 12:00:00,37.13,37.22,36.82,36.95,1526747.0,34.6857,34.7698,34.3961,34.5175,1526747.0
2023-02-28 12:30:00,36.95,37.37,36.87,37.34,1449301.0,34.5175,34.9099,34.4428,34.8819,1449301.0
2023-02-28 13:00:00,37.34,37.4,37.16,37.21,700562.0,34.8819,34.9379,34.7137,34.7604,700562.0
2023-02-28 13:30:00,37.21,37.35,37.14,37.33,615853.0,34.7604,34.8912,34.695,34.8725,615853.0
2023-02-28 14:00:00,37.33,37.34,37.22,37.24,638374.0,34.8725,34.8819,34.7698,34.7884,638374.0
2023-02-28 14:30:00,37.25,37.36,37.24,37.3,606599.0,34.7978,34.9005,34.7884,34.8445,606599.0
2023-02-28 15:00:00,37.29,37.32,37.25,37.29,559470.0,34.8351,34.8632,34.7978,34.8351,559470.0
2023-02-28 15:30:00,37.29,37.32,37.11,37.15,3061768.0,34.8351,34.8632,34.667,34.7044,3061768.0
2023-03-01 09:30:00,36.88,37.08,36.71,36.86,1533350.0,34.4521,34.639,34.2933,34.4335,1533350.0
2023-03-01 10:00:00,36.87,36.95,36.46,36.59,1229093.0,34.4428,34.5175,34.0598,34.1812,1229093.0
2023-03-01 10:30:00,36.58,36.79,36.54,36.67,656864.0,34.1719,34.3681,34.1345,34.256,656864.0
2023-03-01 11:00:00,36.66,36.67,36.34,36.48,1130847.0,34.2466,34.256,33.9477,34.0785,1130847.0
2023-03-01 11:30:00,36.48,36.73,36.47,36.7,549996.0,34.0785,34.312,34.0691,34.284,549996.0
2023-03-01 12:00:00,36.7,36.82,36.67,36.76,557419.0,34.284,34.3961,34.256,34.34,557419.0
2023-03-01 12:30:00,36.76,36.84,36.74,36.75,503983.0,34.34,34.4148,34.3214,34.3307,503983.0
2023-03-01 13:00:00,36.74,36.77,36.66,36.67,443947.0,34.3214,34.3494,34.2466,34.256,443947.0
2023-03-01 13:30:00,36.67,36.69,36.61,36.66,511648.0,34.256,34.2746,34.1999,34.2466,511648.0
2023-03-01 14:00:00,36.66,36.67,36.53,36.54,588206.0,34.2466,34.256,34.1252,34.1345,588206.0
2023-03-01 14:30:00,36.54,36.58,36.48,36.52,822477.0,34.1345,34.1719,34.0785,34.1158,822477.0
2023-03-01 15:00:00,36.52,36.59,36.48,36.51,1256043.0,34.1158,34.1812,34.0785,34.1065,1256043.0
2023-03-01 15:30:00,36.51,36.65,36.47,36.65,2855865.0,34.1065,34.2373,34.0691,34.2373,2855865.0
2023-03-02 09:30:00,36.46,36.68,36.38,36.5,904853.0,34.0598,34.2653,33.9851,34.0972,904853.0
2023-03-02 10:00:00,36.51,36.65,36.44,36.61,633339.0,34.1065,34.2373,34.0411,34.1999,633339.0
2023-03-02 10:30:00,36.61,36.63,36.48,36.57,690182.0,34.1999,34.2186,34.0785,34.1625,690182.0
2023-03-02 11:00:00,36.55,36.6,36.49,36.5,489989.0,34.1439,34.1906,34.0878,34.0972,489989.0
2023-03-02 11:30:00,36.51,36.55,36.46,36.52,355397.0,34.1065,34.1439,34.0598,34.1158,355397.0
2023-03-02 12:00:00,36.53,36.56,36.48,36.51,292081.0,34.1252,34.1532,34.0785,34.1065,292081.0
2023-03-02 12:30:00,36.51,36.58,36.49,36.58,434657.0,34.1065,34.1719,34.0878,34.1719,434657.0
2023-03-02 13:00:00,36.58,36.65,36.54,36.55,404545.0,34.1719,34.2373,34.1345,34.1439,404545.0
2023-03-02 13:30:00,36.55,36.84,36.54,36.83,613473.0,34.1439,34.4148,34.1345,34.4054,613473.0
2023-03-02 14:00:00,36.83,36.95,36.83,36.93,794187.0,34.4054,34.5175,34.4054,34.4988,794187.0
2023-03-02 14:30:00,36.94,36.97,36.81,36.88,694758.0,34.5082,34.5362,34.3867,34.4521,694758.0
2023-03-02 15:00:00,36.87,36.93,36.83,36.89,711975.0,34.4428,34.4988,34.4054,34.4615,711975.0
2023-03-02 15:30:00,36.89,37.03,36.86,36.94,2136808.0,34.4615,34.5923,34.4335,34.5082,2136808.0
2023-03-03 09:30:00,37.23,37.39,37.11,37.27,1066127.0,34.7791,34.9286,34.667,34.8165,1066127.0
2023-03-03 10:00:00,37.27,37.37,37.1,37.36,565058.0,34.8165,34.9099,34.6577,34.9005,565058.0
2023-03-03 10:30:00,37.37,37.38,37.14,37.16,508292.0,34.9099,34.9192,34.695,34.7137,508292.0
2023-03-03 11:00:00,37.16,37.3,37.15,37.22,444149.0,34.7137,34.8445,34.7044,34.7698,444149.0
2023-03-03 11:30:00,37.22,37.32,37.18,37.3,464331.0,34.7698,34.8632,34.7324,34.8445,464331.0
2023-03-03 12:00:00,37.29,37.3,37.18,37.18,443630.0,34.8351,34.8445,34.7324,34.7324,443630.0
2023-03-03 12:30:00,37.18,37.23,37.16,37.23,428886.0,34.7324,34.7791,34.7137,34.7791,428886.0
2023-03-03 13:00:00,37.23,37.24,37.13,37.18,417449.0,34.7791,34.7884,34.6857,34.7324,417449.0
2023-03-03 13:30:00,37.18,37.2,37.03,37.04,566417.0,34.7324,34.7511,34.5923,34.6016,566417.0
2023-03-03 14:00:00,37.04,37.25,37.0,37.25,558249.0,34.6016,34.7978,34.5642,34.7978,558249.0
2023-03-03 14:30:00,37.25,37.3,37.21,37.24,510036.0,34.7978,34.8445,34.7604,34.7884,510036.0
2023-03-03 15:00:00,37.24,37.33,37.22,37.29,678270.0,34.7884,34.8725,34.7698,34.8351,678270.0
2023-03-03 15:30:00,37.29,37.33,37.2,37.25,1911709.0,34.8351,34.8725,34.7511,34.7978,1911709.0
2023-03-06 09:30:00,37.61,37.63,37.22,37.4,1124988.0,35.1341,35.1528,34.7698,34.9379,1124988.0
2023-03-06 10:00:00,37.4,37.52,37.3,37.48,538324.0,34.9379,35.05,34.8445,35.0126,538324.0
2023-03-06 10:30:00,37.49,37.54,37.34,37.43,620385.0,35.022,35.0687,34.8819,34.9659,620385.0
2023-03-06 11:00:00,37.44,37.52,37.42,37.49,660930.0,34.9753,35.05,34.9566,35.022,660930.0
2023-03-06 11:30:00,37.49,37.5,37.25,37.27,701742.0,35.022,35.0313,34.7978,34.8165,701742.0
2023-03-06 12:00:00,37.27,37.34,37.24,37.27,389199.0,34.8165,34.8819,34.7884,34.8165,389199.0
2023-03-06 12:30:00,37.27,37.29,37.1,37.16,379062.0,34.8165,34.8351,34.6577,34.7137,379062.0
2023-03-06 13:00:00,37.15,37.2,37.12,37.17,439611.0,34.7044,34.7511,34.6763,34.723,439611.0
2023-03-06 13:30:00,37.18,37.18,37.07,37.09,320512.0,34.7324,34.7324,34.6296,34.6483,320512.0
2023-03-06 14:00:00,37.09,37.12,37.03,37.12,427371.0,34.6483,34.6763,34.5923,34.6763,427371.0
2023-03-06 14:30:00,37.11,37.14,37.04,37.12,503087.0,34.667,34.695,34.6016,34.6763,503087.0
2023-03-06 15:00:00,37.12,37.19,37.04,37.04,667479.0,34.6763,34.7417,34.6016,34.6016,667479.0
2023-03-06 15:30:00,37.04,37.1,37.01,37.09,1800741.0,34.6016,34.6577,34.5736,34.6483,1800741.0
2023-03-07 09:30:00,37.22,37.22,36.96,36.98,1188626.0,34.7698,34.7698,34.5269,34.5456,1188626.0
2023-03-07 10:00:00,36.98,37.0,36.47,36.57,2179789.0,34.5456,34.5642,34.0691,34.1625,2179789.0
2023-03-07 10:30:00,36.57,36.69,36.21,36.22,1996256.0,34.1625,34.2746,33.8262,33.8356,1996256.0
2023-03-07 11:00:00,36.22,36.34,36.14,36.16,939576.0,33.8356,33.9477,33.7608,33.7795,939576.0
2023-03-07 11:30:00,36.15,36.29,36.13,36.13,723437.0,33.7702,33.901,33.7515,33.7515,723437.0
2023-03-07 12:00:00,36.13,36.43,36.1,36.29,685978.0,33.7515,34.0318,33.7235,33.901,685978.0
2023-03-07 12:30:00,36.29,36.34,36.19,36.2,572102.0,33.901,33.9477,33.8076,33.8169,572102.0
2023-03-07 13:00:00,36.2,36.22,36.09,36.13,683234.0,33.8169,33.8356,33.7141,33.7515,683234.0
2023-03-07 13:30:00,36.13,36.16,35.98,36.01,698551.0,33.7515,33.7795,33.6114,33.6394,698551.0
2023-03-07 14:00:00,36.02,36.08,35.98,36.02,728870.0,33.6487,33.7048,33.6114,33.6487,728870.0
2023-03-07 14:30:00,36.02,36.05,35.97,36.02,1132391.0,33.6487,33.6768,33.602,33.6487,1132391.0
2023-03-07 15:00:00,36.02,36.09,35.93,36.07,1262476.0,33.6487,33.7141,33.5647,33.6955,1262476.0
2023-03-07 15:30:00,36.07,36.21,36.04,36.19,2694714.0,33.6955,33.8262,33.6674,33.8076,2694714.0
2023-03-08 09:30:00,36.46,36.47,36.06,36.26,1111279.0,34.0598,34.0691,33.6861,33.8729,1111279.0
2023-03-08 10:00:00,36.26,36.37,36.07,36.28,879018.0,33.8729,33.9757,33.6955,33.8916,879018.0
2023-03-08 10:30:00,36.29,36.37,36.1,36.19,658814.0,33.901,33.9757,33.7235,33.8076,658814.0
2023-03-08 11:00:00,36.19,36.3,36.17,36.19,644008.0,33.8076,33.9103,33.7889,33.8076,644008.0
2023-03-08 11:30:00,36.2,36.27,36.08,36.2,910055.0,33.8169,33.8823,33.7048,33.8169,910055.0
2023-03-08 12:00:00,36.21,36.22,36.02,36.08,475095.0,33.8262,33.8356,33.6487,33.7048,475095.0
2023-03-08 12:30:00,36.07,36.17,35.97,36.13,622220.0,33.6955,33.7889,33.602,33.7515,622220.0
2023-03-08 13:00:00,36.13,36.17,35.94,35.95,526234.0,33.7515,33.7889,33.574,33.5834,526234.0
2023-03-08 13:30:00,35.95,35.98,35.85,35.87,632418.0,33.5834,33.6114,33.4899,33.5086,632418.0
2023-03-08 14:00:00,35.86,35.91,35.79,35.88,1042670.0,33.4993,33.546,33.4339,33.518,1042670.0
2023-03-08 14:30:00,35.87,35.89,35.64,35.7,1668185.0,33.5086,33.5273,33.2938,33.3498,1668185.0
2023-03-08 15:00:00,35.7,35.75,35.61,35.7,1302115.0,33.3498,33.3965,33.2657,33.3498,1302115.0
2023-03-08 15:30:00,35.7,35.94,35.68,35.9,3141422.0,33.3498,33.574,33.3311,33.5366,3141422.0
2023-03-09 09:30:00,35.95,36.08,35.84,35.95,869078.0,33.5834,33.7048,33.4806,33.5834,869078.0
2023-03-09 10:00:00,35.95,36.05,35.83,36.02,601650.0,33.5834,33.6768,33.4713,33.6487,601650.0
2023-03-09 10:30:00,36.02,36.13,35.95,35.97,637530.0,33.6487,33.7515,33.5834,33.602,637530.0
2023-03-09 11:00:00,35.96,36.01,35.9,35.9,527469.0,33.5927,33.6394,33.5366,33.5366,527469.0
2023-03-09 11:30:00,35.91,36.0,35.88,35.89,499705.0,33.546,33.6301,33.518,33.5273,499705.0
2023-03-09 12:00:00,35.88,36.0,35.76,35.99,535730.0,33.518,33.6301,33.4059,33.6207,535730.0
2023-03-09 12:30:00,35.99,36.0,35.89,35.89,389283.0,33.6207,33.6301,33.5273,33.5273,389283.0
2023-03-09 13:00:00,35.89,35.9,35.73,35.77,438217.0,33.5273,33.5366,33.3778,33.4152,438217.0
2023-03-09 13:30:00,35.77,35.81,35.66,35.7,517640.0,33.4152,33.4526,33.3124,33.3498,517640.0
2023-03-09 14:00:00,35.7,35.7,35.58,35.6,714183.0,33.3498,33.3498,33.2377,33.2564,714183.0
2023-03-09 14:30:00,35.61,35.62,35.45,35.46,603633.0,33.2657,33.2751,33.1163,33.1256,603633.0
2023-03-09 15:00:00,35.46,35.49,35.32,35.41,1030217.0,33.1256,33.1536,32.9948,33.0789,1030217.0
2023-03-09 15:30:00,35.4,35.61,35.38,35.47,2816160.0,33.0696,33.2657,33.0509,33.135,2816160.0
2023-03-10 09:30:00,35.33,35.36,35.14,35.26,1207138.0,33.0042,33.0322,32.8267,32.9388,1207138.0
2023-03-10 10:00:00,35.27,35.52,35.2,35.27,1195959.0,32.9481,33.1817,32.8827,32.9481,1195959.0
2023-03-10 10:30:00,35.27,35.35,35.0,35.32,1691153.0,32.9481,33.0229,32.6959,32.9948,1691153.0
2023-03-10 11:00:00,35.33,35.51,35.24,35.46,1128391.0,33.0042,33.1723,32.9201,33.1256,1128391.0
2023-03-10 11:30:00,35.47,35.58,35.35,35.37,802017.0,33.135,33.2377,33.0229,33.0415,802017.0
2023-03-10 12:00:00,35.37,35.44,35.29,35.37,698157.0,33.0415,33.1069,32.9668,33.0415,698157.0
2023-03-10 12:30:00,35.37,35.5,35.34,35.36,545947.0,33.0415,33.163,33.0135,33.0322,545947.0
2023-03-10 13:00:00,35.37,35.42,35.08,35.1,677431.0,33.0415,33.0882,32.7706,32.7893,677431.0
2023-03-10 13:30:00,35.1,35.11,34.99,35.08,1039744.0,32.7893,32.7987,32.6866,32.7706,1039744.0
2023-03-10 14:00:00,35.09,35.36,35.07,35.23,964006.0,32.78,33.0322,32.7613,32.9108,964006.0
2023-03-10 14:30:00,35.22,35.41,35.21,35.33,1344830.0,32.9014,33.0789,32.8921,33.0042,1344830.0
2023-03-10 15:00:00,35.34,35.39,35.2,35.33,1246043.0,33.0135,33.0602,32.8827,33.0042,1246043.0
2023-03-10 15:30:00,35.33,35.33,35.12,35.32,2541450.0,33.0042,33.0042,32.808,32.9948,2541450.0
2023-03-13 09:30:00,35.16,35.49,34.94,35.39,1745524.0,32.8454,33.1536,32.6398,33.0602,1745524.0
2023-03-13 10:00:00,35.39,35.63,35.25,35.3,1024974.0,33.0602,33.2844,32.9294,32.9761,1024974.0
2023-03-13 10:30:00,35.3,35.52,35.08,35.38,1328975.0,32.9761,33.1817,32.7706,33.0509,1328975.0
2023-03-13 11:00:00,35.39,35.9,35.34,35.89,1379136.0,33.0602,33.5366,33.0135,33.5273,1379136.0
2023-03-13 11:30:00,35.89,35.91,35.52,35.65,1261153.0,33.5273,33.546,33.1817,33.3031,1261153.0
2023-03-13 12:00:00,35.66,35.82,35.44,35.58,948784.0,33.3124,33.4619,33.1069,33.2377,948784.0
2023-03-13 12:30:00,35.58,35.67,35.38,35.48,663821.0,33.2377,33.3218,33.0509,33.1443,663821.0
2023-03-13 13:00:00,35.48,35.55,35.34,35.51,690191.0,33.1443,33.2097,33.0135,33.1723,690191.0
2023-03-13 13:30:00,35.52,35.74,35.43,35.69,831443.0,33.1817,33.3872,33.0976,33.3405,831443.0
2023-03-13 14:00:00,35.7,35.94,35.7,35.84,1060641.0,33.3498,33.574,33.3498,33.4806,1060641.0
2023-03-13 14:30:00,35.84,35.95,35.66,35.69,837801.0,33.4806,33.5834,33.3124,33.3405,837801.0
2023-03-13 15:00:00,35.69,35.78,35.47,35.52,955975.0,33.3405,33.4245,33.135,33.1817,955975.0
2023-03-13 15:30:00,35.52,35.73,35.49,35.51,2204609.0,33.1817,33.3778,33.1536,33.1723,2204609.0
2023-03-14 09:30:00,35.67,36.01,35.37,35.51,1528109.0,33.3218,33.6394,33.0415,33.1723,1528109.0
2023-03-14 10:00:00,35.52,35.57,35.34,35.54,803505.0,33.1817,33.2284,33.0135,33.2003,803505.0
2023-03-14 10:30:00,35.54,35.73,35.52,35.63,796803.0,33.2003,33.3778,33.1817,33.2844,796803.0
2023-03-14 11:00:00,35.63,35.86,35.63,35.78,775096.0,33.2844,33.4993,33.2844,33.4245,775096.0
2023-03-14 11:30:00,35.79,35.82,35.6,35.6,754056.0,33.4339,33.4619,33.2564,33.2564,754056.0
2023-03-14 12:00:00,35.61,35.65,35.48,35.53,917573.0,33.2657,33.3031,33.1443,33.191,917573.0
2023-03-14 12:30:00,35.52,35.53,35.39,35.42,841513.0,33.1817,33.191,33.0602,33.0882,841513.0
2023-03-14 13:00:00,35.43,35.45,35.08,35.17,1316660.0,33.0976,33.1163,32.7706,32.8547,1316660.0
2023-03-14 13:30:00,35.18,35.23,35.09,35.14,852331.0,32.864,32.9108,32.78,32.8267,852331.0
2023-03-14 14:00:00,35.14,35.16,34.97,35.04,1356590.0,32.8267,32.8454,32.6679,32.7333,1356590.0
2023-03-14 14:30:00,35.05,35.13,34.97,35.0,1454114.0,32.7426,32.8173,32.6679,32.6959,1454114.0
2023-03-14 15:00:00,35.0,35.08,34.93,35.0,1622818.0,32.6959,32.7706,32.6305,32.6959,1622818.0
2023-03-14 15:30:00,35.0,35.31,34.96,35.27,6035909.0,32.6959,32.9855,32.6585,32.9481,6035909.0
2023-03-15 09:30:00,35.03,35.09,34.63,34.92,1561459.0,32.7239,32.78,32.3503,32.6212,1561459.0
2023-03-15 10:00:00,34.91,35.12,34.86,35.06,1252715.0,32.6118,32.808,32.5651,32.7519,1252715.0
2023-03-15 10:30:00,35.06,35.26,34.92,35.17,895034.0,32.7519,32.9388,32.6212,32.8547,895034.0
2023-03-15 11:00:00,35.18,35.58,35.17,35.52,1038800.0,32.864,33.2377,32.8547,33.1817,1038800.0
2023-03-15 11:30:00,35.52,35.74,35.5,35.55,652029.0,33.1817,33.3872,33.163,33.2097,652029.0
2023-03-15 12:00:00,35.55,35.73,35.5,35.67,707875.0,33.2097,33.3778,33.163,33.3218,707875.0
2023-03-15 12:30:00,35.66,35.74,35.46,35.53,656924.0,33.3124,33.3872,33.1256,33.191,656924.0
2023-03-15 13:00:00,35.52,35.75,35.49,35.73,719441.0,33.1817,33.3965,33.1536,33.3778,719441.0
2023-03-15 13:30:00,35.74,35.79,35.56,35.76,547584.0,33.3872,33.4339,33.219,33.4059,547584.0
2023-03-15 14:00:00,35.76,35.96,35.64,35.81,894422.0,33.4059,33.5927,33.2938,33.4526,894422.0
2023-03-15 14:30:00,35.82,35.99,35.81,35.89,895727.0,33.4619,33.6207,33.4526,33.5273,895727.0
2023-03-15 15:00:00,35.9,35.96,35.77,35.95,1247769.0,33.5366,33.5927,33.4152,33.5834,1247769.0
2023-03-15 15:30:00,35.95,35.98,35.69,35.92,3195619.0,33.5834,33.6114,33.3405,33.5553,3195619.0
2023-03-16 09:30:00,35.58,35.74,35.41,35.66,1019395.0,33.2377,33.3872,33.0789,33.3124,1019395.0
2023-03-16 10:00:00,35.66,35.83,35.57,35.81,1067911.0,33.3124,33.4713,33.2284,33.4526,1067911.0
2023-03-16 10:30:00,35.82,36.19,35.76,36.16,858470.0,33.4619,33.8076,33.4059,33.7795,858470.0
2023-03-16 11:00:00,36.16,36.3,36.04,36.27,926018.0,33.7795,33.9103,33.6674,33.8823,926018.0
2023-03-16 11:30:00,36.27,36.31,36.11,36.26,896468.0,33.8823,33.9197,33.7328,33.8729,896468.0
2023-03-16 12:00:00,36.25,36.26,36.07,36.09,893761.0,33.8636,33.8729,33.6955,33.7141,893761.0
2023-03-16 12:30:00,36.09,36.23,36.02,36.2,1085309.0,33.7141,33.8449,33.6487,33.8169,1085309.0
2023-03-16 13:00:00,36.2,36.24,36.0,36.16,952870.0,33.8169,33.8543,33.6301,33.7795,952870.0
2023-03-16 13:30:00,36.16,36.2,36.06,36.14,954314.0,33.7795,33.8169,33.6861,33.7608,954314.0
2023-03-16 14:00:00,36.14,36.17,36.07,36.12,667835.0,33.7608,33.7889,33.6955,33.7422,667835.0
2023-03-16 14:30:00,36.12,36.16,36.04,36.15,1296462.0,33.7422,33.7795,33.6674,33.7702,1296462.0
2023-03-16 15:00:00,36.15,36.19,36.07,36.17,1883490.0,33.7702,33.8076,33.6955,33.7889,1883490.0
2023-03-16 15:30:00,36.17,36.29,36.13,36.24,3589145.0,33.7889,33.901,33.7515,33.8543,3589145.0
2023-03-17 09:30:00,35.87,36.19,35.63,36.09,5123037.0,33.5086,33.8076,33.2844,33.7141,5123037.0
2023-03-17 10:00:00,36.09,36.21,35.83,35.86,1010675.0,33.7141,33.8262,33.4713,33.4993,1010675.0
2023-03-17 10:30:00,35.87,35.92,35.76,35.89,876066.0,33.5086,33.5553,33.4059,33.5273,876066.0
2023-03-17 11:00:00,35.89,36.07,35.82,35.96,673182.0,33.5273,33.6955,33.4619,33.5927,673182.0
2023-03-17 11:30:00,35.95,36.04,35.84,35.91,597053.0,33.5834,33.6674,33.4806,33.546,597053.0
2023-03-17 12:00:00,35.91,36.05,35.9,36.0,503531.0,33.546,33.6768,33.5366,33.6301,503531.0
2023-03-17 12:30:00,36.0,36.08,35.87,35.89,576339.0,33.6301,33.7048,33.5086,33.5273,576339.0
2023-03-17 13:00:00,35.89,36.02,35.84,35.89,839977.0,33.5273,33.6487,33.4806,33.5273,839977.0
2023-03-17 13:30:00,35.89,35.98,35.88,35.93,697015.0,33.5273,33.6114,33.518,33.5647,697015.0
2023-03-17 14:00:00,35.93,35.99,35.8,35.82,651942.0,33.5647,33.6207,33.4432,33.4619,651942.0
2023-03-17 14:30:00,35.81,35.96,35.8,35.93,617500.0,33.4526,33.5927,33.4432,33.5647,617500.0
2023-03-17 15:00:00,35.93,36.13,35.88,36.12,990115.0,33.5647,33.7515,33.518,33.7422,990115.0
2023-03-17 15:30:00,36.12,36.13,35.82,36.04,3360632.0,33.7422,33.7515,33.4619,33.6674,3360632.0
2023-03-20 09:30:00,36.21,36.47,36.16,36.42,1030745.0,33.8262,34.0691,33.7795,34.0224,1030745.0
2023-03-20 10:00:00,36.41,36.5,36.25,36.39,702658.0,34.0131,34.0972,33.8636,33.9944,702658.0
2023-03-20 10:30:00,36.38,36.51,36.37,36.5,1075170.0,33.9851,34.1065,33.9757,34.0972,1075170.0
2023-03-20 11:00:00,36.51,36.54,36.43,36.51,764742.0,34.1065,34.1345,34.0318,34.1065,764742.0
2023-03-20 11:30:00,36.52,36.54,36.42,36.44,525098.0,34.1158,34.1345,34.0224,34.0411,525098.0
2023-03-20 12:00:00,36.44,36.44,36.23,36.28,722472.0,34.0411,34.0411,33.8449,33.8916,722472.0
2023-03-20 12:30:00,36.29,36.44,36.27,36.43,598064.0,33.901,34.0411,33.8823,34.0318,598064.0
2023-03-20 13:00:00,36.43,36.52,36.39,36.4,536351.0,34.0318,34.1158,33.9944,34.0037,536351.0
2023-03-20 13:30:00,36.41,36.43,36.3,36.34,490221.0,34.0131,34.0318,33.9103,33.9477,490221.0
2023-03-20 14:00:00,36.34,36.36,36.23,36.27,636756.0,33.9477,33.9664,33.8449,33.8823,636756.0
2023-03-20 14:30:00,36.27,36.35,36.17,36.27,580065.0,33.8823,33.957,33.7889,33.8823,580065.0
2023-03-20 15:00:00,36.27,36.36,36.23,36.34,725999.0,33.8823,33.9664,33.8449,33.9477,725999.0
2023-03-20 15:30:00,36.34,36.48,36.32,36.46,2055898.0,33.9477,34.0785,33.929,34.0598,2055898.0
2023-03-21 09:30:00,36.77,36.94,36.66,36.72,1028548.0,34.3494,34.5082,34.2466,34.3027,1028548.0
2023-03-21 10:00:00,36.73,36.89,36.68,36.76,581153.0,34.312,34.4615,34.2653,34.34,581153.0
2023-03-21 10:30:00,36.76,36.89,36.74,36.79,449184.0,34.34,34.4615,34.3214,34.3681,449184.0
2023-03-21 11:00:00,36.78,36.9,36.77,36.83,519396.0,34.3587,34.4708,34.3494,34.4054,519396.0
2023-03-21 11:30:00,36.83,36.89,36.72,36.78,600539.0,34.4054,34.4615,34.3027,34.3587,600539.0
2023-03-21 12:00:00,36.77,36.84,36.71,36.81,529917.0,34.3494,34.4148,34.2933,34.3867,529917.0
2023-03-21 12:30:00,36.8,36.86,36.75,36.82,401891.0,34.3774,34.4335,34.3307,34.3961,401891.0
2023-03-21 13:00:00,36.82,36.84,36.72,36.81,495611.0,34.3961,34.4148,34.3027,34.3867,495611.0
2023-03-21 13:30:00,36.81,36.87,36.72,36.72,418268.0,34.3867,34.4428,34.3027,34.3027,418268.0
2023-03-21 14:00:00,36.73,36.82,36.68,36.8,461389.0,34.312,34.3961,34.2653,34.3774,461389.0
2023-03-21 14:30:00,36.8,36.84,36.76,36.82,570858.0,34.3774,34.4148,34.34,34.3961,570858.0
2023-03-21 15:00:00,36.82,36.89,36.79,36.89,858324.0,34.3961,34.4615,34.3681,34.4615,858324.0
2023-03-21 15:30:00,36.89,37.09,36.88,37.0,2447619.0,34.4615,34.6483,34.4521,34.5642,2447619.0
2023-03-22 09:30:00,37.23,37.24,36.73,36.76,924834.0,34.7791,34.7884,34.312,34.34,924834.0
2023-03-22 10:00:00,36.76,36.86,36.66,36.86,516427.0,34.34,34.4335,34.2466,34.4335,516427.0
2023-03-22 10:30:00,36.86,36.87,36.74,36.76,409352.0,34.4335,34.4428,34.3214,34.34,409352.0
2023-03-22 11:00:00,36.76,36.77,36.66,36.69,391239.0,34.34,34.3494,34.2466,34.2746,391239.0
2023-03-22 11:30:00,36.69,36.74,36.61,36.66,477811.0,34.2746,34.3214,34.1999,34.2466,477811.0
2023-03-22 12:00:00,36.66,36.67,36.59,36.63,350820.0,34.2466,34.256,34.1812,34.2186,350820.0
2023-03-22 12:30:00,36.64,36.66,36.57,36.64,289772.0,34.2279,34.2466,34.1625,34.2279,289772.0
2023-03-22 13:00:00,36.64,36.75,36.6,36.74,460946.0,34.2279,34.3307,34.1906,34.3214,460946.0
2023-03-22 13:30:00,36.74,36.87,36.74,36.84,301138.0,34.3214,34.4428,34.3214,34.4148,301138.0
2023-03-22 14:00:00,36.85,37.18,36.83,37.02,885852.0,34.4241,34.7324,34.4054,34.5829,885852.0
2023-03-22 14:30:00,37.02,37.26,36.73,36.75,1393195.0,34.5829,34.8071,34.312,34.3307,1393195.0
2023-03-22 15:00:00,36.75,36.77,36.44,36.67,2962315.0,34.3307,34.3494,34.0411,34.256,2962315.0
2023-03-22 15:30:00,36.66,36.69,36.17,36.17,2992421.0,34.2466,34.2746,33.7889,33.7889,2992421.0
2023-03-23 09:30:00,36.11,36.2,35.92,36.03,1482153.0,33.7328,33.8169,33.5553,33.6581,1482153.0
2023-03-23 10:00:00,36.03,36.18,35.95,36.08,1125876.0,33.6581,33.7982,33.5834,33.7048,1125876.0
2023-03-23 10:30:00,36.08,36.38,36.0,36.33,832802.0,33.7048,33.9851,33.6301,33.9383,832802.0
2023-03-23 11:00:00,36.34,36.48,36.33,36.36,757847.0,33.9477,34.0785,33.9383,33.9664,757847.0
2023-03-23 11:30:00,36.36,36.47,36.35,36.38,507011.0,33.9664,34.0691,33.957,33.9851,507011.0
2023-03-23 12:00:00,36.37,36.41,36.28,36.32,530364.0,33.9757,34.0131,33.8916,33.929,530364.0
2023-03-23 12:30:00,36.33,36.39,36.23,36.27,690770.0,33.9383,33.9944,33.8449,33.8823,690770.0
2023-03-23 13:00:00,36.27,36.33,36.11,36.16,649804.0,33.8823,33.9383,33.7328,33.7795,649804.0
2023-03-23 13:30:00,36.16,36.18,36.01,36.02,730750.0,33.7795,33.7982,33.6394,33.6487,730750.0
2023-03-23 14:00:00,36.02,36.09,35.86,35.87,781955.0,33.6487,33.7141,33.4993,33.5086,781955.0
2023-03-23 14:30:00,35.87,35.91,35.63,35.78,1001687.0,33.5086,33.546,33.2844,33.4245,1001687.0
2023-03-23 15:00:00,35.79,35.96,35.73,35.87,2090746.0,33.4339,33.5927,33.3778,33.5086,2090746.0
2023-03-23 15:30:00,35.87,36.07,35.79,35.95,3511376.0,33.5086,33.6955,33.4339,33.5834,3511376.0
2023-03-24 09:30:00,35.76,35.76,35.45,35.57,1866164.0,33.4059,33.4059,33.1163,33.2284,1866164.0
2023-03-24 10:00:00,35.58,35.62,35.28,35.59,1952618.0,33.2377,33.2751,32.9575,33.2471,1952618.0
2023-03-24 10:30:00,35.59,35.71,35.45,35.62,981636.0,33.2471,33.3592,33.1163,33.2751,981636.0
2023-03-24 11:00:00,35.62,35.72,35.48,35.67,1315589.0,33.2751,33.3685,33.1443,33.3218,1315589.0
2023-03-24 11:30:00,35.67,36.05,35.6,35.99,1182721.0,33.3218,33.6768,33.2564,33.6207,1182721.0
2023-03-24 12:00:00,35.99,36.13,35.82,35.91,1041338.0,33.6207,33.7515,33.4619,33.546,1041338.0
2023-03-24 12:30:00,35.92,36.01,35.86,35.91,589545.0,33.5553,33.6394,33.4993,33.546,589545.0
2023-03-24 13:00:00,35.91,35.92,35.76,35.87,1239285.0,33.546,33.5553,33.4059,33.5086,1239285.0
2023-03-24 13:30:00,35.87,35.94,35.73,35.76,752070.0,33.5086,33.574,33.3778,33.4059,752070.0
2023-03-24 14:00:00,35.76,35.86,35.75,35.83,718652.0,33.4059,33.4993,33.3965,33.4713,718652.0
2023-03-24 14:30:00,35.83,35.94,35.81,35.89,804480.0,33.4713,33.574,33.4526,33.5273,804480.0
2023-03-24 15:00:00,35.89,36.05,35.86,35.96,1071900.0,33.5273,33.6768,33.4993,33.5927,1071900.0
2023-03-24 15:30:00,35.96,36.0,35.8,35.92,2554060.0,33.5927,33.6301,33.4432,33.5553,2554060.0
2023-03-27 09:30:00,36.18,36.54,36.17,36.34,1177896.0,33.7982,34.1345,33.7889,33.9477,1177896.0
2023-03-27 10:00:00,36.34,36.44,36.32,36.42,693475.0,33.9477,34.0411,33.929,34.0224,693475.0
2023-03-27 10:30:00,36.41,36.61,36.36,36.5,802495.0,34.0131,34.1999,33.9664,34.0972,802495.0
2023-03-27 11:00:00,36.5,36.61,36.44,36.59,589858.0,34.0972,34.1999,34.0411,34.1812,589858.0
2023-03-27 11:30:00,36.58,36.59,36.41,36.48,521916.0,34.1719,34.1812,34.0131,34.0785,521916.0
2023-03-27 12:00:00,36.47,36.51,36.4,36.45,606701.0,34.0691,34.1065,34.0037,34.0504,606701.0
2023-03-27 12:30:00,36.45,36.47,36.36,36.38,579235.0,34.0504,34.0691,33.9664,33.9851,579235.0
2023-03-27 13:00:00,36.38,36.44,36.34,36.41,502098.0,33.9851,34.0411,33.9477,34.0131,502098.0
2023-03-27 13:30:00,36.42,36.49,36.36,36.41,605470.0,34.0224,34.0878,33.9664,34.0131,605470.0
2023-03-27 14:00:00,36.41,36.57,36.4,36.57,465058.0,34.0131,34.1625,34.0037,34.1625,465058.0
2023-03-27 14:30:00,36.57,36.62,36.51,36.55,977596.0,34.1625,34.2093,34.1065,34.1439,977596.0
2023-03-27 15:00:00,36.55,36.56,36.43,36.52,1092236.0,34.1439,34.1532,34.0318,34.1158,1092236.0
2023-03-27 15:30:00,36.52,36.55,36.37,36.44,2660332.0,34.1158,34.1439,33.9757,34.0411,2660332.0
2023-03-28 09:30:00,36.41,36.61,36.35,36.55,1159194.0,34.0131,34.1999,33.957,34.1439,1159194.0
2023-03-28 10:00:00,36.55,36.79,36.54,36.62,717675.0,34.1439,34.3681,34.1345,34.2093,717675.0
2023-03-28 10:30:00,36.62,36.69,36.47,36.64,637483.0,34.2093,34.2746,34.0691,34.2279,637483.0
2023-03-28 11:00:00,36.64,36.72,36.62,36.68,771232.0,34.2279,34.3027,34.2093,34.2653,771232.0
2023-03-28 11:30:00,36.68,36.71,36.62,36.68,506089.0,34.2653,34.2933,34.2093,34.2653,506089.0
2023-03-28 12:00:00,36.68,36.69,36.55,36.57,465880.0,34.2653,34.2746,34.1439,34.1625,465880.0
2023-03-28 12:30:00,36.56,36.6,36.51,36.52,493183.0,34.1532,34.1906,34.1065,34.1158,493183.0
2023-03-28 13:00:00,36.52,36.54,36.47,36.52,412272.0,34.1158,34.1345,34.0691,34.1158,412272.0
2023-03-28 13:30:00,36.52,36.54,36.38,36.4,562695.0,34.1158,34.1345,33.9851,34.0037,562695.0
2023-03-28 14:00:00,36.39,36.46,36.36,36.4,639621.0,33.9944,34.0598,33.9664,34.0037,639621.0
2023-03-28 14:30:00,36.4,36.46,36.36,36.45,428168.0,34.0037,34.0598,33.9664,34.0504,428168.0
2023-03-28 15:00:00,36.45,36.51,36.38,36.41,672014.0,34.0504,34.1065,33.9851,34.0131,672014.0
2023-03-28 15:30:00,36.41,36.51,36.36,36.45,1838314.0,34.0131,34.1065,33.9664,34.0504,1838314.0
2023-03-29 09:30:00,36.74,36.96,36.74,36.82,821274.0,34.3214,34.5269,34.3214,34.3961,821274.0
2023-03-29 10:00:00,36.82,36.91,36.79,36.88,500210.0,34.3961,34.4802,34.3681,34.4521,500210.0
2023-03-29 10:30:00,36.88,36.9,36.72,36.77,577390.0,34.4521,34.4708,34.3027,34.3494,577390.0
2023-03-29 11:00:00,36.77,36.9,36.76,36.84,680219.0,34.3494,34.4708,34.34,34.4148,680219.0
2023-03-29 11:30:00,36.85,36.95,36.85,36.94,627149.0,34.4241,34.5175,34.4241,34.5082,627149.0
2023-03-29 12:00:00,36.93,36.96,36.85,36.87,517984.0,34.4988,34.5269,34.4241,34.4428,517984.0
2023-03-29 12:30:00,36.87,36.92,36.8,36.83,423351.0,34.4428,34.4895,34.3774,34.4054,423351.0
2023-03-29 13:00:00,36.83,36.89,36.8,36.85,561842.0,34.4054,34.4615,34.3774,34.4241,561842.0
2023-03-29 13:30:00,36.86,36.87,36.75,36.79,443657.0,34.4335,34.4428,34.3307,34.3681,443657.0
2023-03-29 14:00:00,36.79,36.83,36.74,36.83,476804.0,34.3681,34.4054,34.3214,34.4054,476804.0
2023-03-29 14:30:00,36.83,36.9,36.79,36.89,691679.0,34.4054,34.4708,34.3681,34.4615,691679.0
2023-03-29 15:00:00,36.88,37.0,36.84,36.95,1247528.0,34.4521,34.5642,34.4148,34.5175,1247528.0
2023-03-29 15:30:00,36.95,36.98,36.87,36.95,2819689.0,34.5175,34.5456,34.4428,34.5175,2819689.0
2023-03-30 09:30:00,37.38,37.4,37.1,37.3,731841.0,34.9192,34.9379,34.6577,34.8445,731841.0
2023-03-30 10:00:00,37.31,37.33,37.14,37.27,501005.0,34.8538,34.8725,34.695,34.8165,501005.0
2023-03-30 10:30:00,37.27,37.32,37.19,37.21,435851.0,34.8165,34.8632,34.7417,34.7604,435851.0
2023-03-30 11:00:00,37.2,37.25,37.14,37.2,361843.0,34.7511,34.7978,34.695,34.7511,361843.0
2023-03-30 11:30:00,37.2,37.27,37.16,37.24,432225.0,34.7511,34.8165,34.7137,34.7884,432225.0
2023-03-30 12:00:00,37.25,37.29,37.16,37.16,378803.0,34.7978,34.8351,34.7137,34.7137,378803.0
2023-03-30 12:30:00,37.16,37.25,37.14,37.21,612574.0,34.7137,34.7978,34.695,34.7604,612574.0
2023-03-30 13:00:00,37.2,37.21,37.04,37.09,364259.0,34.7511,34.7604,34.6016,34.6483,364259.0
2023-03-30 13:30:00,37.09,37.1,36.97,37.05,431970.0,34.6483,34.6577,34.5362,34.6109,431970.0
2023-03-30 14:00:00,37.05,37.19,37.03,37.19,346885.0,34.6109,34.7417,34.5923,34.7417,346885.0
2023-03-30 14:30:00,37.19,37.21,37.12,37.14,428538.0,34.7417,34.7604,34.6763,34.695,428538.0
2023-03-30 15:00:00,37.13,37.16,37.07,37.09,687483.0,34.6857,34.7137,34.6296,34.6483,687483.0
2023-03-30 15:30:00,37.09,37.19,37.02,37.14,2372227.0,34.6483,34.7417,34.5829,34.695,2372227.0
2023-03-31 09:30:00,37.28,37.48,37.2,37.4,621945.0,34.8258,35.0126,34.7511,34.9379,621945.0
2023-03-31 10:00:00,37.39,37.52,37.36,37.48,574203.0,34.9286,35.05,34.9005,35.0126,574203.0
2023-03-31 10:30:00,37.48,37.57,37.45,37.52,531164.0,35.0126,35.0967,34.9846,35.05,531164.0
2023-03-31 11:00:00,37.52,37.61,37.48,37.55,585653.0,35.05,35.1341,35.0126,35.078,585653.0
2023-03-31 11:30:00,37.55,37.57,37.5,37.54,355040.0,35.078,35.0967,35.0313,35.0687,355040.0
2023-03-31 12:00:00,37.54,37.6,37.51,37.54,359599.0,35.0687,35.1247,35.0407,35.0687,359599.0
2023-03-31 12:30:00,37.55,37.64,37.54,37.64,317722.0,35.078,35.1621,35.0687,35.1621,317722.0
2023-03-31 13:00:00,37.63,37.69,37.56,37.57,553851.0,35.1528,35.2088,35.0874,35.0967,553851.0
2023-03-31 13:30:00,37.57,37.6,37.54,37.58,343989.0,35.0967,35.1247,35.0687,35.1061,343989.0
2023-03-31 14:00:00,37.58,37.67,37.57,37.59,418721.0,35.1061,35.1901,35.0967,35.1154,418721.0
2023-03-31 14:30:00,37.59,37.69,37.57,37.68,488989.0,35.1154,35.2088,35.0967,35.1995,488989.0
2023-03-31 15:00:00,37.67,37.84,37.66,37.84,836332.0,35.1901,35.3489,35.1808,35.3489,836332.0
2023-03-31 15:30:00,37.84,37.95,37.75,37.92,3202207.0,35.3489,35.4517,35.2649,35.4237,3202207.0
2023-04-03 09:30:00,38.0,38.09,37.82,37.96,1622666.0,35.4984,35.5825,35.3303,35.461,1622666.0
2023-04-03 10:00:00,37.96,38.19,37.95,38.13,782490.0,35.461,35.6759,35.4517,35.6198,782490.0
2023-04-03 10:30:00,38.14,38.21,38.08,38.13,1338480.0,35.6292,35.6946,35.5731,35.6198,1338480.0
2023-04-03 11:00:00,38.12,38.29,38.11,38.2,1084369.0,35.6105,35.7693,35.6012,35.6852,1084369.0
2023-04-03 11:30:00,38.2,38.26,38.11,38.26,742782.0,35.6852,35.7413,35.6012,35.7413,742782.0
2023-04-03 12:00:00,38.26,38.35,38.22,38.26,749290.0,35.7413,35.8254,35.7039,35.7413,749290.0
2023-04-03 12:30:00,38.27,38.31,38.13,38.14,541067.0,35.7506,35.788,35.6198,35.6292,541067.0
2023-04-03 13:00:00,38.14,38.14,38.03,38.04,786630.0,35.6292,35.6292,35.5264,35.5358,786630.0
2023-04-03 13:30:00,38.05,38.17,38.02,38.09,591658.0,35.5451,35.6572,35.5171,35.5825,591658.0
2023-04-03 14:00:00,38.09,38.12,38.05,38.09,571344.0,35.5825,35.6105,35.5451,35.5825,571344.0
2023-04-03 14:30:00,38.09,38.19,38.09,38.12,810773.0,35.5825,35.6759,35.5825,35.6105,810773.0
2023-04-03 15:00:00,38.12,38.19,38.09,38.09,1110731.0,35.6105,35.6759,35.5825,35.5825,1110731.0
2023-04-03 15:30:00,38.09,38.14,37.98,38.02,2540687.0,35.5825,35.6292,35.4797,35.5171,2540687.0
2023-04-04 09:30:00,37.95,38.04,37.61,37.88,1523359.0,35.7239,35.8086,35.4038,35.658,1523359.0
2023-04-04 10:00:00,37.88,38.02,37.75,37.77,1865291.0,35.658,35.7898,35.5356,35.5545,1865291.0
2023-04-04 10:30:00,37.77,37.84,37.58,37.68,1019819.0,35.5545,35.6203,35.3756,35.4697,1019819.0
2023-04-04 11:00:00,37.68,37.68,37.53,37.62,905237.0,35.4697,35.4697,35.3285,35.4133,905237.0
2023-04-04 11:30:00,37.61,37.66,37.55,37.58,653153.0,35.4038,35.4509,35.3474,35.3756,653153.0
2023-04-04 12:00:00,37.58,37.64,37.48,37.61,596248.0,35.3756,35.4321,35.2815,35.4038,596248.0
2023-04-04 12:30:00,37.61,37.63,37.54,37.58,583810.0,35.4038,35.4227,35.3379,35.3756,583810.0
2023-04-04 13:00:00,37.57,37.7,37.51,37.7,625342.0,35.3662,35.4886,35.3097,35.4886,625342.0
2023-04-04 13:30:00,37.69,37.71,37.53,37.54,455130.0,35.4791,35.498,35.3285,35.3379,455130.0
2023-04-04 14:00:00,37.53,37.59,37.46,37.48,585523.0,35.3285,35.385,35.2626,35.2815,585523.0
2023-04-04 14:30:00,37.48,37.62,37.46,37.56,1119731.0,35.2815,35.4133,35.2626,35.3568,1119731.0
2023-04-04 15:00:00,37.56,37.8,37.55,37.73,1313805.0,35.3568,35.5827,35.3474,35.5168,1313805.0
2023-04-04 15:30:00,37.73,37.77,37.6,37.77,3763630.0,35.5168,35.5545,35.3944,35.5545,3763630.0
2023-04-05 09:30:00,37.67,37.97,37.53,37.9,1304907.0,35.4603,35.7427,35.3285,35.6768,1304907.0
2023-04-05 10:00:00,37.91,38.08,37.84,38.01,867685.0,35.6862,35.8463,35.6203,35.7804,867685.0
2023-04-05 10:30:00,38.0,38.09,37.88,37.94,812921.0,35.771,35.8557,35.658,35.7145,812921.0
2023-04-05 11:00:00,37.94,38.03,37.92,37.98,667403.0,35.7145,35.7992,35.6957,35.7521,667403.0
2023-04-05 11:30:00,37.98,38.05,37.86,37.95,632694.0,35.7521,35.818,35.6392,35.7239,632694.0
2023-04-05 12:00:00,37.95,37.98,37.84,37.84,636402.0,35.7239,35.7521,35.6203,35.6203,636402.0
2023-04-05 12:30:00,37.84,37.93,37.81,37.86,974390.0,35.6203,35.7051,35.5921,35.6392,974390.0
2023-04-05 13:00:00,37.85,37.89,37.81,37.84,733903.0,35.6298,35.6674,35.5921,35.6203,733903.0
2023-04-05 13:30:00,37.85,37.92,37.8,37.87,582862.0,35.6298,35.6957,35.5827,35.6486,582862.0
2023-04-05 14:00:00,37.87,38.07,37.85,38.03,688854.0,35.6486,35.8369,35.6298,35.7992,688854.0
2023-04-05 14:30:00,38.02,38.1,37.99,38.02,961314.0,35.7898,35.8651,35.7615,35.7898,961314.0
2023-04-05 15:00:00,38.02,38.03,37.81,37.82,962567.0,35.7898,35.7992,35.5921,35.6015,962567.0
2023-04-05 15:30:00,37.82,37.95,37.8,37.92,2069775.0,35.6015,35.7239,35.5827,35.6957,2069775.0
2023-04-06 09:30:00,38.04,38.08,37.64,37.81,1558396.0,35.8086,35.8463,35.4321,35.5921,1558396.0
2023-04-06 10:00:00,37.8,37.81,37.55,37.57,1180032.0,35.5827,35.5921,35.3474,35.3662,1180032.0
2023-04-06 10:30:00,37.57,37.7,37.56,37.69,746811.0,35.3662,35.4886,35.3568,35.4791,746811.0
2023-04-06 11:00:00,37.68,37.72,37.63,37.66,994134.0,35.4697,35.5074,35.4227,35.4509,994134.0
2023-04-06 11:30:00,37.66,37.74,37.64,37.72,951273.0,35.4509,35.5262,35.4321,35.5074,951273.0
2023-04-06 12:00:00,37.72,37.77,37.67,37.67,764818.0,35.5074,35.5545,35.4603,35.4603,764818.0
2023-04-06 12:30:00,37.68,37.89,37.67,37.77,696423.0,35.4697,35.6674,35.4603,35.5545,696423.0
2023-04-06 13:00:00,37.77,37.82,37.71,37.72,883534.0,35.5545,35.6015,35.498,35.5074,883534.0
2023-04-06 13:30:00,37.72,37.74,37.59,37.7,1177247.0,35.5074,35.5262,35.385,35.4886,1177247.0
2023-04-06 14:00:00,37.71,37.81,37.69,37.81,1013825.0,35.498,35.5921,35.4791,35.5921,1013825.0
2023-04-06 14:30:00,37.8,37.9,37.76,37.79,1068071.0,35.5827,35.6768,35.545,35.5733,1068071.0
2023-04-06 15:00:00,37.79,37.8,37.57,37.63,1577887.0,35.5733,35.5827,35.3662,35.4227,1577887.0
2023-04-06 15:30:00,37.63,37.71,37.58,37.69,2463562.0,35.4227,35.498,35.3756,35.4791,2463562.0
2023-04-10 09:30:00,37.53,37.88,37.42,37.77,1127649.0,35.3285,35.658,35.225,35.5545,1127649.0
2023-04-10 10:00:00,37.77,38.01,37.76,37.94,793412.0,35.5545,35.7804,35.545,35.7145,793412.0
2023-04-10 10:30:00,37.95,38.09,37.95,38.05,664223.0,35.7239,35.8557,35.7239,35.818,664223.0
2023-04-10 11:00:00,38.05,38.2,38.02,38.06,570125.0,35.818,35.9592,35.7898,35.8274,570125.0
2023-04-10 11:30:00,38.05,38.19,38.03,38.04,564536.0,35.818,35.9498,35.7992,35.8086,564536.0
2023-04-10 12:00:00,38.03,38.04,37.93,37.97,449504.0,35.7992,35.8086,35.7051,35.7427,449504.0
2023-04-10 12:30:00,37.97,38.12,37.96,38.12,704723.0,35.7427,35.8839,35.7333,35.8839,704723.0
2023-04-10 13:00:00,38.12,38.24,38.11,38.23,428046.0,35.8839,35.9969,35.8745,35.9875,428046.0
2023-04-10 13:30:00,38.24,38.25,38.16,38.22,400651.0,35.9969,36.0063,35.9216,35.9781,400651.0
2023-04-10 14:00:00,38.22,38.25,38.14,38.23,495088.0,35.9781,36.0063,35.9027,35.9875,495088.0
2023-04-10 14:30:00,38.23,38.24,38.16,38.23,551059.0,35.9875,35.9969,35.9216,35.9875,551059.0
2023-04-10 15:00:00,38.23,38.28,38.19,38.2,674778.0,35.9875,36.0345,35.9498,35.9592,674778.0
2023-04-10 15:30:00,38.21,38.25,38.15,38.25,2085872.0,35.9686,36.0063,35.9122,36.0063,2085872.0
2023-04-11 09:30:00,38.33,38.56,38.28,38.43,1125500.0,36.0816,36.2981,36.0345,36.1757,1125500.0
2023-04-11 10:00:00,38.43,38.69,38.38,38.69,737393.0,36.1757,36.4205,36.1287,36.4205,737393.0
2023-04-11 10:30:00,38.69,38.69,38.54,38.58,731310.0,36.4205,36.4205,36.2793,36.3169,731310.0
2023-04-11 11:00:00,38.58,38.59,38.42,38.44,943164.0,36.3169,36.3264,36.1663,36.1852,943164.0
2023-04-11 11:30:00,38.44,38.51,38.39,38.48,636393.0,36.1852,36.251,36.1381,36.2228,636393.0
2023-04-11 12:00:00,38.48,38.52,38.4,38.48,654768.0,36.2228,36.2605,36.1475,36.2228,654768.0
2023-04-11 12:30:00,38.48,38.51,38.39,38.5,452951.0,36.2228,36.251,36.1381,36.2416,452951.0
2023-04-11 13:00:00,38.5,38.55,38.44,38.45,418904.0,36.2416,36.2887,36.1852,36.1946,418904.0
2023-04-11 13:30:00,38.45,38.51,38.42,38.45,517467.0,36.1946,36.251,36.1663,36.1946,517467.0
2023-04-11 14:00:00,38.45,38.52,38.44,38.5,504965.0,36.1946,36.2605,36.1852,36.2416,504965.0
2023-04-11 14:30:00,38.5,38.54,38.47,38.51,312782.0,36.2416,36.2793,36.2134,36.251,312782.0
2023-04-11 15:00:00,38.51,38.54,38.47,38.51,549567.0,36.251,36.2793,36.2134,36.251,549567.0
2023-04-11 15:30:00,38.51,38.53,38.36,38.39,2723843.0,36.251,36.2699,36.1098,36.1381,2723843.0
2023-04-12 09:30:00,38.66,38.74,38.49,38.56,969772.0,36.3922,36.4676,36.2322,36.2981,969772.0
2023-04-12 10:00:00,38.55,38.59,38.32,38.39,563255.0,36.2887,36.3264,36.0722,36.1381,563255.0
2023-04-12 10:30:00,38.39,38.4,38.12,38.12,759257.0,36.1381,36.1475,35.8839,35.8839,759257.0
2023-04-12 11:00:00,38.12,38.15,37.89,38.02,874946.0,35.8839,35.9122,35.6674,35.7898,874946.0
2023-04-12 11:30:00,38.03,38.07,37.88,38.04,906960.0,35.7992,35.8369,35.658,35.8086,906960.0
2023-04-12 12:00:00,38.04,38.09,38.0,38.01,664149.0,35.8086,35.8557,35.771,35.7804,664149.0
2023-04-12 12:30:00,38.01,38.05,37.95,38.0,764918.0,35.7804,35.818,35.7239,35.771,764918.0
2023-04-12 13:00:00,38.0,38.07,37.91,38.05,862694.0,35.771,35.8369,35.6862,35.818,862694.0
2023-04-12 13:30:00,38.05,38.15,37.97,37.98,574764.0,35.818,35.9122,35.7427,35.7521,574764.0
2023-04-12 14:00:00,37.98,38.06,37.79,37.82,1203071.0,35.7521,35.8274,35.5733,35.6015,1203071.0
2023-04-12 14:30:00,37.82,37.83,37.71,37.79,587999.0,35.6015,35.6109,35.498,35.5733,587999.0
2023-04-12 15:00:00,37.79,37.84,37.67,37.68,974385.0,35.5733,35.6203,35.4603,35.4697,974385.0
2023-04-12 15:30:00,37.68,37.73,37.54,37.64,2374206.0,35.4697,35.5168,35.3379,35.4321,2374206.0
2023-04-13 09:30:00,37.88,37.99,37.74,37.94,1049789.0,35.658,35.7615,35.5262,35.7145,1049789.0
2023-04-13 10:00:00,37.95,38.26,37.94,38.23,704241.0,35.7239,36.0157,35.7145,35.9875,704241.0
2023-04-13 10:30:00,38.24,38.3,38.14,38.2,792129.0,35.9969,36.0534,35.9027,35.9592,792129.0
2023-04-13 11:00:00,38.21,38.29,38.14,38.16,559356.0,35.9686,36.044,35.9027,35.9216,559356.0
2023-04-13 11:30:00,38.17,38.22,38.07,38.11,454645.0,35.931,35.9781,35.8369,35.8745,454645.0
2023-04-13 12:00:00,38.11,38.2,38.08,38.13,579032.0,35.8745,35.9592,35.8463,35.8933,579032.0
2023-04-13 12:30:00,38.14,38.15,38.0,38.04,457249.0,35.9027,35.9122,35.771,35.8086,457249.0
2023-04-13 13:00:00,38.04,38.14,38.0,38.09,733708.0,35.8086,35.9027,35.771,35.8557,733708.0
2023-04-13 13:30:00,38.1,38.12,38.01,38.02,568458.0,35.8651,35.8839,35.7804,35.7898,568458.0
2023-04-13 14:00:00,38.02,38.12,38.0,38.08,460797.0,35.7898,35.8839,35.771,35.8463,460797.0
2023-04-13 14:30:00,38.09,38.11,37.99,38.1,984244.0,35.8557,35.8745,35.7615,35.8651,984244.0
2023-04-13 15:00:00,38.11,38.14,38.08,38.11,877262.0,35.8745,35.9027,35.8463,35.8745,877262.0
2023-04-13 15:30:00,38.11,38.14,38.0,38.05,2727765.0,35.8745,35.9027,35.771,35.818,2727765.0
2023-04-14 09:30:00,38.03,38.21,37.93,38.02,1015848.0,35.7992,35.9686,35.7051,35.7898,1015848.0
2023-04-14 10:00:00,38.02,38.06,37.82,37.83,672991.0,35.7898,35.8274,35.6015,35.6109,672991.0
2023-04-14 10:30:00,37.83,37.86,37.72,37.79,707439.0,35.6109,35.6392,35.5074,35.5733,707439.0
2023-04-14 11:00:00,37.79,37.8,37.66,37.7,597478.0,35.5733,35.5827,35.4509,35.4886,597478.0
2023-04-14 11:30:00,37.69,37.71,37.62,37.67,542356.0,35.4791,35.498,35.4133,35.4603,542356.0
2023-04-14 12:00:00,37.66,37.68,37.57,37.59,522301.0,35.4509,35.4697,35.3662,35.385,522301.0
2023-04-14 12:30:00,37.59,37.6,37.47,37.48,564530.0,35.385,35.3944,35.2721,35.2815,564530.0
2023-04-14 13:00:00,37.48,37.55,37.47,37.5,869025.0,35.2815,35.3474,35.2721,35.3003,869025.0
2023-04-14 13:30:00,37.5,37.58,37.43,37.55,1297746.0,35.3003,35.3756,35.2344,35.3474,1297746.0
2023-04-14 14:00:00,37.55,37.71,37.55,37.68,560095.0,35.3474,35.498,35.3474,35.4697,560095.0
2023-04-14 14:30:00,37.67,37.72,37.62,37.7,553358.0,35.4603,35.5074,35.4133,35.4886,553358.0
2023-04-14 15:00:00,37.7,37.8,37.6,37.76,1143601.0,35.4886,35.5827,35.3944,35.545,1143601.0
2023-04-14 15:30:00,37.76,38.0,37.73,37.97,3463107.0,35.545,35.771,35.5168,35.7427,3463107.0
2023-04-17 09:30:00,38.0,38.12,37.94,38.07,1233229.0,35.771,35.8839,35.7145,35.8369,1233229.0
2023-04-17 10:00:00,38.08,38.15,37.97,38.09,738611.0,35.8463,35.9122,35.7427,35.8557,738611.0
2023-04-17 10:30:00,38.09,38.13,37.98,38.07,802988.0,35.8557,35.8933,35.7521,35.8369,802988.0
2023-04-17 11:00:00,38.08,38.13,38.05,38.09,850747.0,35.8463,35.8933,35.818,35.8557,850747.0
2023-04-17 11:30:00,38.08,38.1,37.98,38.05,680031.0,35.8463,35.8651,35.7521,35.818,680031.0
2023-04-17 12:00:00,38.05,38.06,37.97,37.99,619854.0,35.818,35.8274,35.7427,35.7615,619854.0
2023-04-17 12:30:00,37.99,38.03,37.98,38.01,424584.0,35.7615,35.7992,35.7521,35.7804,424584.0
2023-04-17 13:00:00,38.01,38.08,37.98,38.08,474565.0,35.7804,35.8463,35.7521,35.8463,474565.0
2023-04-17 13:30:00,38.08,38.1,38.0,38.02,609290.0,35.8463,35.8651,35.771,35.7898,609290.0
2023-04-17 14:00:00,38.02,38.03,37.94,38.02,668381.0,35.7898,35.7992,35.7145,35.7898,668381.0
2023-04-17 14:30:00,38.02,38.19,38.01,38.16,535934.0,35.7898,35.9498,35.7804,35.9216,535934.0
2023-04-17 15:00:00,38.17,38.24,38.15,38.16,743541.0,35.931,35.9969,35.9122,35.9216,743541.0
2023-04-17 15:30:00,38.16,38.17,38.04,38.12,2704930.0,35.9216,35.931,35.8086,35.8839,2704930.0
2023-04-18 09:30:00,38.87,39.06,38.39,38.45,1852596.0,36.5899,36.7688,36.1381,36.1946,1852596.0
2023-04-18 10:00:00,38.45,38.5,38.22,38.27,1210653.0,36.1946,36.2416,35.9781,36.0251,1210653.0
2023-04-18 10:30:00,38.27,38.28,38.07,38.12,815814.0,36.0251,36.0345,35.8369,35.8839,815814.0
2023-04-18 11:00:00,38.12,38.21,37.95,38.13,787139.0,35.8839,35.9686,35.7239,35.8933,787139.0
2023-04-18 11:30:00,38.13,38.2,38.01,38.13,687640.0,35.8933,35.9592,35.7804,35.8933,687640.0
2023-04-18 12:00:00,38.14,38.31,38.12,38.3,556356.0,35.9027,36.0628,35.8839,36.0534,556356.0
2023-04-18 12:30:00,38.3,38.35,38.26,38.27,483306.0,36.0534,36.1004,36.0157,36.0251,483306.0
2023-04-18 13:00:00,38.27,38.3,38.17,38.18,813313.0,36.0251,36.0534,35.931,35.9404,813313.0
2023-04-18 13:30:00,38.18,38.23,38.08,38.19,1063803.0,35.9404,35.9875,35.8463,35.9498,1063803.0
2023-04-18 14:00:00,38.19,38.31,38.18,38.29,1110080.0,35.9498,36.0628,35.9404,36.044,1110080.0
2023-04-18 14:30:00,38.3,38.33,38.22,38.29,655893.0,36.0534,36.0816,35.9781,36.044,655893.0
2023-04-18 15:00:00,38.3,38.4,38.29,38.34,799184.0,36.0534,36.1475,36.044,36.091,799184.0
2023-04-18 15:30:00,38.33,38.34,38.22,38.27,2483205.0,36.0816,36.091,35.9781,36.0251,2483205.0
2023-04-19 09:30:00,38.09,38.43,37.98,38.3,1417192.0,35.8557,36.1757,35.7521,36.0534,1417192.0
2023-04-19 10:00:00,38.3,38.34,38.21,38.31,672650.0,36.0534,36.091,35.9686,36.0628,672650.0
2023-04-19 10:30:00,38.31,38.32,38.21,38.21,509522.0,36.0628,36.0722,35.9686,35.9686,509522.0
2023-04-19 11:00:00,38.21,38.28,38.1,38.25,1023780.0,35.9686,36.0345,35.8651,36.0063,1023780.0
2023-04-19 11:30:00,38.26,38.4,38.16,38.36,668973.0,36.0157,36.1475,35.9216,36.1098,668973.0
2023-04-19 12:00:00,38.36,38.37,38.18,38.26,624257.0,36.1098,36.1193,35.9404,36.0157,624257.0
2023-04-19 12:30:00,38.26,38.33,38.21,38.27,563132.0,36.0157,36.0816,35.9686,36.0251,563132.0
2023-04-19 13:00:00,38.27,38.33,38.23,38.27,885250.0,36.0251,36.0816,35.9875,36.0251,885250.0
2023-04-19 13:30:00,38.27,38.33,38.2,38.33,486223.0,36.0251,36.0816,35.9592,36.0816,486223.0
2023-04-19 14:00:00,38.33,38.39,38.26,38.31,750052.0,36.0816,36.1381,36.0157,36.0628,750052.0
2023-04-19 14:30:00,38.3,38.32,38.24,38.26,714652.0,36.0534,36.0722,35.9969,36.0157,714652.0
2023-04-19 15:00:00,38.26,38.38,38.22,38.38,620085.0,36.0157,36.1287,35.9781,36.1287,620085.0
2023-04-19 15:30:00,38.37,38.39,38.21,38.27,1520501.0,36.1193,36.1381,35.9686,36.0251,1520501.0
2023-04-20 09:30:00,38.04,38.17,37.79,37.82,1108832.0,35.8086,35.931,35.5733,35.6015,1108832.0
2023-04-20 10:00:00,37.82,37.85,37.66,37.75,978490.0,35.6015,35.6298,35.4509,35.5356,978490.0
2023-04-20 10:30:00,37.76,37.89,37.69,37.88,475375.0,35.545,35.6674,35.4791,35.658,475375.0
2023-04-20 11:00:00,37.88,37.94,37.79,37.92,448745.0,35.658,35.7145,35.5733,35.6957,448745.0
2023-04-20 11:30:00,37.92,37.99,37.86,37.93,421490.0,35.6957,35.7615,35.6392,35.7051,421490.0
2023-04-20 12:00:00,37.93,37.99,37.87,37.97,348263.0,35.7051,35.7615,35.6486,35.7427,348263.0
2023-04-20 12:30:00,37.97,38.05,37.96,37.97,405123.0,35.7427,35.818,35.7333,35.7427,405123.0
2023-04-20 13:00:00,37.97,38.1,37.91,38.08,671816.0,35.7427,35.8651,35.6862,35.8463,671816.0
2023-04-20 13:30:00,38.08,38.11,37.98,38.0,513227.0,35.8463,35.8745,35.7521,35.771,513227.0
2023-04-20 14:00:00,37.99,38.02,37.91,37.93,755669.0,35.7615,35.7898,35.6862,35.7051,755669.0
2023-04-20 14:30:00,37.92,37.93,37.64,37.64,792996.0,35.6957,35.7051,35.4321,35.4321,792996.0
2023-04-20 15:00:00,37.65,37.72,37.57,37.7,1004790.0,35.4415,35.5074,35.3662,35.4886,1004790.0
2023-04-20 15:30:00,37.71,37.76,37.64,37.74,1955186.0,35.498,35.545,35.4321,35.5262,1955186.0
2023-04-21 09:30:00,37.68,37.86,37.55,37.59,1213669.0,35.4697,35.6392,35.3474,35.385,1213669.0
2023-04-21 10:00:00,37.59,37.75,37.5,37.68,574607.0,35.385,35.5356,35.3003,35.4697,574607.0
2023-04-21 10:30:00,37.68,37.75,37.54,37.55,968620.0,35.4697,35.5356,35.3379,35.3474,968620.0
2023-04-21 11:00:00,37.55,37.65,37.54,37.59,483759.0,35.3474,35.4415,35.3379,35.385,483759.0
2023-04-21 11:30:00,37.59,37.68,37.56,37.66,352796.0,35.385,35.4697,35.3568,35.4509,352796.0
2023-04-21 12:00:00,37.66,37.7,37.59,37.61,492414.0,35.4509,35.4886,35.385,35.4038,492414.0
2023-04-21 12:30:00,37.61,37.69,37.57,37.66,403321.0,35.4038,35.4791,35.3662,35.4509,403321.0
2023-04-21 13:00:00,37.66,37.7,37.63,37.66,404992.0,35.4509,35.4886,35.4227,35.4509,404992.0
2023-04-21 13:30:00,37.66,37.77,37.65,37.73,664375.0,35.4509,35.5545,35.4415,35.5168,664375.0
2023-04-21 14:00:00,37.74,37.84,37.73,37.8,400843.0,35.5262,35.6203,35.5168,35.5827,400843.0
2023-04-21 14:30:00,37.8,37.8,37.72,37.75,415988.0,35.5827,35.5827,35.5074,35.5356,415988.0
2023-04-21 15:00:00,37.76,37.77,37.64,37.75,802527.0,35.545,35.5545,35.4321,35.5356,802527.0
2023-04-21 15:30:00,37.75,37.78,37.69,37.76,1889440.0,35.5356,35.5639,35.4791,35.545,1889440.0
2023-04-24 09:30:00,37.67,37.73,37.47,37.59,1424827.0,35.4603,35.5168,35.2721,35.385,1424827.0
2023-04-24 10:00:00,37.59,37.64,37.55,37.59,1016450.0,35.385,35.4321,35.3474,35.385,1016450.0
2023-04-24 10:30:00,37.6,37.65,37.46,37.51,582839.0,35.3944,35.4415,35.2626,35.3097,582839.0
2023-04-24 11:00:00,37.51,37.51,37.31,37.31,483615.0,35.3097,35.3097,35.1214,35.1214,483615.0
2023-04-24 11:30:00,37.32,37.32,37.08,37.16,749984.0,35.1308,35.1308,34.9049,34.9802,749984.0
2023-04-24 12:00:00,37.15,37.22,37.07,37.22,486983.0,34.9708,35.0367,34.8955,35.0367,486983.0
2023-04-24 12:30:00,37.22,37.24,37.16,37.2,429770.0,35.0367,35.0555,34.9802,35.0179,429770.0
2023-04-24 13:00:00,37.2,37.2,37.14,37.16,436334.0,35.0179,35.0179,34.9614,34.9802,436334.0
2023-04-24 13:30:00,37.16,37.2,37.14,37.17,470510.0,34.9802,35.0179,34.9614,34.9896,470510.0
2023-04-24 14:00:00,37.17,37.19,37.09,37.14,574106.0,34.9896,35.0085,34.9143,34.9614,574106.0
2023-04-24 14:30:00,37.14,37.16,37.11,37.13,468089.0,34.9614,34.9802,34.9332,34.952,468089.0
2023-04-24 15:00:00,37.13,37.21,37.08,37.2,1248124.0,34.952,35.0273,34.9049,35.0179,1248124.0
2023-04-24 15:30:00,37.2,37.25,37.15,37.22,2227526.0,35.0179,35.065,34.9708,35.0367,2227526.0
2023-04-25 09:30:00,36.97,37.12,36.86,36.99,1060848.0,34.8014,34.9426,34.6978,34.8202,1060848.0
2023-04-25 10:00:00,36.99,37.07,36.76,36.91,979078.0,34.8202,34.8955,34.6037,34.7449,979078.0
2023-04-25 10:30:00,36.92,36.92,36.79,36.8,715774.0,34.7543,34.7543,34.6319,34.6414,715774.0
2023-04-25 11:00:00,36.8,36.92,36.75,36.9,564257.0,34.6414,34.7543,34.5943,34.7355,564257.0
2023-04-25 11:30:00,36.9,37.05,36.87,37.02,568046.0,34.7355,34.8767,34.7072,34.8484,568046.0
2023-04-25 12:00:00,37.02,37.12,36.99,37.09,498994.0,34.8484,34.9426,34.8202,34.9143,498994.0
2023-04-25 12:30:00,37.09,37.11,36.96,37.1,951941.0,34.9143,34.9332,34.792,34.9238,951941.0
2023-04-25 13:00:00,37.1,37.13,36.96,36.98,704057.0,34.9238,34.952,34.792,34.8108,704057.0
2023-04-25 13:30:00,36.98,36.98,36.85,36.9,574637.0,34.8108,34.8108,34.6884,34.7355,574637.0
2023-04-25 14:00:00,36.9,37.02,36.89,37.02,565374.0,34.7355,34.8484,34.7261,34.8484,565374.0
2023-04-25 14:30:00,37.02,37.04,36.92,36.98,910685.0,34.8484,34.8673,34.7543,34.8108,910685.0
2023-04-25 15:00:00,36.97,37.03,36.94,36.95,857720.0,34.8014,34.8579,34.7731,34.7826,857720.0
2023-04-25 15:30:00,36.95,37.01,36.87,36.89,2837274.0,34.7826,34.839,34.7072,34.7261,2837274.0
2023-04-26 09:30:00,36.7,36.95,36.63,36.77,1211700.0,34.5472,34.7826,34.4813,34.6131,1211700.0
2023-04-26 10:00:00,36.77,36.78,36.38,36.43,945140.0,34.6131,34.6225,34.246,34.2931,945140.0
2023-04-26 10:30:00,36.43,36.56,36.42,36.55,799670.0,34.2931,34.4154,34.2836,34.406,799670.0
2023-04-26 11:00:00,36.55,36.74,36.54,36.65,682694.0,34.406,34.5849,34.3966,34.5002,682694.0
2023-04-26 11:30:00,36.65,36.69,36.57,36.58,747517.0,34.5002,34.5378,34.4248,34.4343,747517.0
2023-04-26 12:00:00,36.58,36.6,36.52,36.58,911265.0,34.4343,34.4531,34.3778,34.4343,911265.0
2023-04-26 12:30:00,36.58,36.72,36.57,36.66,559120.0,34.4343,34.566,34.4248,34.5096,559120.0
2023-04-26 13:00:00,36.66,36.81,36.65,36.76,1011389.0,34.5096,34.6508,34.5002,34.6037,1011389.0
2023-04-26 13:30:00,36.76,36.79,36.57,36.58,797626.0,34.6037,34.6319,34.4248,34.4343,797626.0
2023-04-26 14:00:00,36.59,36.64,36.54,36.62,591239.0,34.4437,34.4907,34.3966,34.4719,591239.0
2023-04-26 14:30:00,36.63,36.66,36.5,36.57,797269.0,34.4813,34.5096,34.359,34.4248,797269.0
2023-04-26 15:00:00,36.57,36.6,36.51,36.54,975194.0,34.4248,34.4531,34.3684,34.3966,975194.0
2023-04-26 15:30:00,36.54,36.59,36.44,36.52,2767131.0,34.3966,34.4437,34.3025,34.3778,2767131.0
2023-04-27 09:30:00,37.7,38.39,37.6,38.28,3076873.0,35.4886,36.1381,35.3944,36.0345,3076873.0
2023-04-27 10:00:00,38.28,38.92,38.21,38.59,2205470.0,36.0345,36.637,35.9686,36.3264,2205470.0
2023-04-27 10:30:00,38.6,38.85,38.49,38.75,1211659.0,36.3358,36.5711,36.2322,36.477,1211659.0
2023-04-27 11:00:00,38.75,39.28,38.73,39.23,1318205.0,36.477,36.9759,36.4581,36.9288,1318205.0
2023-04-27 11:30:00,39.23,39.52,39.23,39.46,1134090.0,36.9288,37.2018,36.9288,37.1453,1134090.0
2023-04-27 12:00:00,39.46,39.53,39.28,39.43,971980.0,37.1453,37.2112,36.9759,37.1171,971980.0
2023-04-27 12:30:00,39.44,39.52,39.33,39.51,924545.0,37.1265,37.2018,37.0229,37.1924,924545.0
2023-04-27 13:00:00,39.51,39.67,39.4,39.66,684681.0,37.1924,37.343,37.0888,37.3336,684681.0
2023-04-27 13:30:00,39.66,39.84,39.57,39.78,1160951.0,37.3336,37.503,37.2489,37.4465,1160951.0
2023-04-27 14:00:00,39.79,40.11,39.75,40.1,1824187.0,37.456,37.7572,37.4183,37.7478,1824187.0
2023-04-27 14:30:00,40.09,40.12,39.92,40.05,1319279.0,37.7384,37.7666,37.5783,37.7007,1319279.0
2023-04-27 15:00:00,40.05,40.43,40.03,40.36,2087628.0,37.7007,38.0584,37.6819,37.9925,2087628.0
2023-04-27 15:30:00,40.35,40.36,40.17,40.27,5206442.0,37.9831,37.9925,37.8137,37.9078,5206442.0
2023-04-28 09:30:00,40.04,41.07,39.99,40.86,3559610.0,37.6913,38.6609,37.6442,38.4632,3559610.0
2023-04-28 10:00:00,40.86,41.2,40.73,40.98,1751402.0,38.4632,38.7833,38.3408,38.5762,1751402.0
2023-04-28 10:30:00,40.97,41.3,40.9,41.12,1030878.0,38.5667,38.8774,38.5009,38.7079,1030878.0
2023-04-28 11:00:00,41.12,41.21,40.96,41.14,968774.0,38.7079,38.7927,38.5573,38.7268,968774.0
2023-04-28 11:30:00,41.15,41.38,41.09,41.32,678122.0,38.7362,38.9527,38.6797,38.8962,678122.0
2023-04-28 12:00:00,41.32,41.42,41.27,41.39,570172.0,38.8962,38.9903,38.8491,38.9621,570172.0
2023-04-28 12:30:00,41.39,41.42,41.29,41.33,798226.0,38.9621,38.9903,38.868,38.9056,798226.0
2023-04-28 13:00:00,41.33,41.34,41.18,41.32,507352.0,38.9056,38.915,38.7644,38.8962,507352.0
2023-04-28 13:30:00,41.33,41.38,41.23,41.33,804617.0,38.9056,38.9527,38.8115,38.9056,804617.0
2023-04-28 14:00:00,41.33,41.41,41.12,41.14,1299375.0,38.9056,38.9809,38.7079,38.7268,1299375.0
2023-04-28 14:30:00,41.15,41.35,41.11,41.34,659721.0,38.7362,38.9245,38.6985,38.915,659721.0
2023-04-28 15:00:00,41.34,41.39,41.22,41.23,845304.0,38.915,38.9621,38.8021,38.8115,845304.0
2023-04-28 15:30:00,41.23,41.41,41.16,41.39,3387088.0,38.8115,38.9809,38.7456,38.9621,3387088.0
2023-05-01 09:30:00,42.0,42.0,41.66,41.98,2242735.0,39.5363,39.5363,39.2163,39.5175,2242735.0
2023-05-01 10:00:00,41.98,41.98,41.65,41.77,889859.0,39.5175,39.5175,39.2069,39.3198,889859.0
2023-05-01 10:30:00,41.78,41.99,41.74,41.89,878164.0,39.3292,39.5269,39.2916,39.4328,878164.0
2023-05-01 11:00:00,41.89,41.92,41.58,41.58,826672.0,39.4328,39.461,39.141,39.141,826672.0
2023-05-01 11:30:00,41.59,41.77,41.55,41.73,676160.0,39.1504,39.3198,39.1127,39.2822,676160.0
2023-05-01 12:00:00,41.73,41.78,41.67,41.75,582587.0,39.2822,39.3292,39.2257,39.301,582587.0
2023-05-01 12:30:00,41.75,41.88,41.74,41.83,598382.0,39.301,39.4234,39.2916,39.3763,598382.0
2023-05-01 13:00:00,41.82,41.88,41.78,41.84,533166.0,39.3669,39.4234,39.3292,39.3857,533166.0
2023-05-01 13:30:00,41.84,41.91,41.79,41.82,507185.0,39.3857,39.4516,39.3386,39.3669,507185.0
2023-05-01 14:00:00,41.82,41.84,41.76,41.84,532986.0,39.3669,39.3857,39.3104,39.3857,532986.0
2023-05-01 14:30:00,41.84,41.85,41.63,41.64,874125.0,39.3857,39.3951,39.188,39.1974,874125.0
2023-05-01 15:00:00,41.65,41.66,41.53,41.57,799475.0,39.2069,39.2163,39.0939,39.1315,799475.0
2023-05-01 15:30:00,41.58,41.73,41.55,41.66,2198674.0,39.141,39.2822,39.1127,39.2163,2198674.0
2023-05-02 09:30:00,41.53,41.64,41.0,41.17,2430183.0,39.0939,39.1974,38.595,38.755,2430183.0
2023-05-02 10:00:00,41.17,41.19,40.65,40.68,1767046.0,38.755,38.7738,38.2655,38.2938,1767046.0
2023-05-02 10:30:00,40.67,40.76,40.51,40.68,1616549.0,38.2843,38.3691,38.1337,38.2938,1616549.0
2023-05-02 11:00:00,40.68,40.77,40.54,40.77,835962.0,38.2938,38.3785,38.162,38.3785,835962.0
2023-05-02 11:30:00,40.76,40.85,40.67,40.72,780533.0,38.3691,38.4538,38.2843,38.3314,780533.0
2023-05-02 12:00:00,40.72,40.85,40.69,40.82,497659.0,38.3314,38.4538,38.3032,38.4255,497659.0
2023-05-02 12:30:00,40.83,40.83,40.76,40.8,564179.0,38.435,38.435,38.3691,38.4067,564179.0
2023-05-02 13:00:00,40.8,40.81,40.68,40.77,440667.0,38.4067,38.4161,38.2938,38.3785,440667.0
2023-05-02 13:30:00,40.77,40.93,40.72,40.87,401130.0,38.3785,38.5291,38.3314,38.4726,401130.0
2023-05-02 14:00:00,40.87,40.91,40.81,40.86,696976.0,38.4726,38.5103,38.4161,38.4632,696976.0
2023-05-02 14:30:00,40.87,41.0,40.84,40.99,521655.0,38.4726,38.595,38.4444,38.5856,521655.0
2023-05-02 15:00:00,40.98,41.19,40.93,41.19,864893.0,38.5762,38.7738,38.5291,38.7738,864893.0
2023-05-02 15:30:00,41.19,41.23,41.07,41.22,2532036.0,38.7738,38.8115,38.6609,38.8021,2532036.0
2023-05-03 09:30:00,41.37,41.53,41.07,41.25,1466603.0,38.9433,39.0939,38.6609,38.8303,1466603.0
2023-05-03 10:00:00,41.26,41.37,41.1,41.12,824117.0,38.8397,38.9433,38.6891,38.7079,824117.0
2023-05-03 10:30:00,41.13,41.21,40.98,41.0,873657.0,38.7174,38.7927,38.5762,38.595,873657.0
2023-05-03 11:00:00,40.99,41.06,40.81,40.87,1046591.0,38.5856,38.6515,38.4161,38.4726,1046591.0
2023-05-03 11:30:00,40.86,41.09,40.85,40.99,721461.0,38.4632,38.6797,38.4538,38.5856,721461.0
2023-05-03 12:00:00,41.0,41.19,40.98,41.18,505015.0,38.595,38.7738,38.5762,38.7644,505015.0
2023-05-03 12:30:00,41.18,41.22,41.1,41.19,859018.0,38.7644,38.8021,38.6891,38.7738,859018.0
2023-05-03 13:00:00,41.19,41.24,41.12,41.22,887703.0,38.7738,38.8209,38.7079,38.8021,887703.0
2023-05-03 13:30:00,41.22,41.3,41.15,41.3,580518.0,38.8021,38.8774,38.7362,38.8774,580518.0
2023-05-03 14:00:00,41.29,41.52,41.13,41.21,886419.0,38.868,39.0845,38.7174,38.7927,886419.0
2023-05-03 14:30:00,41.21,41.37,40.99,41.17,1381287.0,38.7927,38.9433,38.5856,38.755,1381287.0
2023-05-03 15:00:00,41.17,41.28,40.89,40.96,1702441.0,38.755,38.8586,38.4914,38.5573,1702441.0
2023-05-03 15:30:00,40.95,40.98,40.86,40.89,1867684.0,38.5479,38.5762,38.4632,38.4914,1867684.0
2023-05-04 09:30:00,40.6,40.78,40.22,40.25,1401926.0,38.2184,38.3879,37.8607,37.889,1401926.0
2023-05-04 10:00:00,40.25,40.25,40.01,40.16,871660.0,37.889,37.889,37.6631,37.8043,871660.0
2023-05-04 10:30:00,40.16,40.34,40.12,40.24,809353.0,37.8043,37.9737,37.7666,37.8796,809353.0
2023-05-04 11:00:00,40.25,40.39,40.15,40.28,619586.0,37.889,38.0208,37.7948,37.9172,619586.0
2023-05-04 11:30:00,40.27,40.33,40.15,40.2,538578.0,37.9078,37.9643,37.7948,37.8419,538578.0
2023-05-04 12:00:00,40.2,40.46,40.18,40.43,556422.0,37.8419,38.0867,37.8231,38.0584,556422.0
2023-05-04 12:30:00,40.44,40.47,40.24,40.3,990095.0,38.0678,38.0961,37.8796,37.936,990095.0
2023-05-04 13:00:00,40.3,40.45,40.24,40.37,563773.0,37.936,38.0772,37.8796,38.0019,563773.0
2023-05-04 13:30:00,40.37,40.42,40.23,40.28,566058.0,38.0019,38.049,37.8702,37.9172,566058.0
2023-05-04 14:00:00,40.29,40.35,40.21,40.29,560452.0,37.9266,37.9831,37.8513,37.9266,560452.0
2023-05-04 14:30:00,40.29,40.42,40.25,40.4,581034.0,37.9266,38.049,37.889,38.0302,581034.0
2023-05-04 15:00:00,40.4,40.46,40.3,40.36,791575.0,38.0302,38.0867,37.936,37.9925,791575.0
2023-05-04 15:30:00,40.35,40.43,40.18,40.22,2481336.0,37.9831,38.0584,37.8231,37.8607,2481336.0
2023-05-05 09:30:00,40.56,40.63,39.89,40.03,1883672.0,38.1808,38.2467,37.5501,37.6819,1883672.0
2023-05-05 10:00:00,40.02,40.17,39.9,39.95,1274433.0,37.6725,37.8137,37.5595,37.6066,1274433.0
2023-05-05 10:30:00,39.95,40.04,39.85,40.02,1183351.0,37.6066,37.6913,37.5124,37.6725,1183351.0
2023-05-05 11:00:00,40.02,40.07,39.98,40.0,893328.0,37.6725,37.7195,37.6348,37.6536,893328.0
2023-05-05 11:30:00,40.01,40.14,39.97,40.13,976424.0,37.6631,37.7854,37.6254,37.776,976424.0
2023-05-05 12:00:00,40.14,40.3,40.12,40.18,690331.0,37.7854,37.936,37.7666,37.8231,690331.0
2023-05-05 12:30:00,40.18,40.25,40.08,40.15,675184.0,37.8231,37.889,37.729,37.7948,675184.0
2023-05-05 13:00:00,40.15,40.31,40.11,40.27,563733.0,37.7948,37.9455,37.7572,37.9078,563733.0
2023-05-05 13:30:00,40.27,40.37,40.27,40.32,515468.0,37.9078,38.0019,37.9078,37.9549,515468.0
2023-05-05 14:00:00,40.32,40.41,40.29,40.39,610153.0,37.9549,38.0396,37.9266,38.0208,610153.0
2023-05-05 14:30:00,40.39,40.47,40.35,40.41,655341.0,38.0208,38.0961,37.9831,38.0396,655341.0
2023-05-05 15:00:00,40.4,40.49,40.37,40.43,893234.0,38.0302,38.1149,38.0019,38.0584,893234.0
2023-05-05 15:30:00,40.43,40.48,40.38,40.43,2548483.0,38.0584,38.1055,38.0114,38.0584,2548483.0
2023-05-08 09:30:00,40.53,40.66,40.31,40.37,1118162.0,38.1526,38.2749,37.9455,38.0019,1118162.0
2023-05-08 10:00:00,40.37,40.43,40.26,40.3,1149643.0,38.0019,38.0584,37.8984,37.936,1149643.0
2023-05-08 10:30:00,40.31,40.53,40.3,40.53,877790.0,37.9455,38.1526,37.936,38.1526,877790.0
2023-05-08 11:00:00,40.53,40.64,40.47,40.48,836142.0,38.1526,38.2561,38.0961,38.1055,836142.0
2023-05-08 11:30:00,40.48,40.59,40.44,40.57,511665.0,38.1055,38.209,38.0678,38.1902,511665.0
2023-05-08 12:00:00,40.58,40.63,40.5,40.59,498156.0,38.1996,38.2467,38.1243,38.209,498156.0
2023-05-08 12:30:00,40.59,40.62,40.51,40.59,501449.0,38.209,38.2373,38.1337,38.209,501449.0
2023-05-08 13:00:00,40.59,40.77,40.58,40.72,801246.0,38.209,38.3785,38.1996,38.3314,801246.0
2023-05-08 13:30:00,40.72,40.8,40.67,40.69,738590.0,38.3314,38.4067,38.2843,38.3032,738590.0
2023-05-08 14:00:00,40.69,40.73,40.58,40.69,772015.0,38.3032,38.3408,38.1996,38.3032,772015.0
2023-05-08 14:30:00,40.69,40.71,40.6,40.65,676334.0,38.3032,38.322,38.2184,38.2655,676334.0
2023-05-08 15:00:00,40.66,40.7,40.57,40.59,810110.0,38.2749,38.3126,38.1902,38.209,810110.0
2023-05-08 15:30:00,40.59,40.68,40.55,40.6,1709666.0,38.209,38.2938,38.1714,38.2184,1709666.0
2023-05-09 09:30:00,40.46,40.5,39.76,39.82,1639080.0,38.0867,38.1243,37.4277,37.4842,1639080.0
2023-05-09 10:00:00,39.82,39.95,39.71,39.89,1587245.0,37.4842,37.6066,37.3807,37.5501,1587245.0
2023-05-09 10:30:00,39.89,40.01,39.87,39.89,1003709.0,37.5501,37.6631,37.5313,37.5501,1003709.0
2023-05-09 11:00:00,39.89,39.98,39.88,39.91,564848.0,37.5501,37.6348,37.5407,37.5689,564848.0
2023-05-09 11:30:00,39.9,39.99,39.83,39.88,760896.0,37.5595,37.6442,37.4936,37.5407,760896.0
2023-05-09 12:00:00,39.87,39.87,39.77,39.77,625891.0,37.5313,37.5313,37.4371,37.4371,625891.0
2023-05-09 12:30:00,39.77,39.85,39.76,39.77,555252.0,37.4371,37.5124,37.4277,37.4371,555252.0
2023-05-09 13:00:00,39.77,39.83,39.75,39.8,846327.0,37.4371,37.4936,37.4183,37.4654,846327.0
2023-05-09 13:30:00,39.8,39.88,39.77,39.84,676053.0,37.4654,37.5407,37.4371,37.503,676053.0
2023-05-09 14:00:00,39.83,39.85,39.72,39.73,1038824.0,37.4936,37.5124,37.3901,37.3995,1038824.0
2023-05-09 14:30:00,39.73,39.75,39.61,39.73,2469099.0,37.3995,37.4183,37.2865,37.3995,2469099.0
2023-05-09 15:00:00,39.73,39.78,39.63,39.69,1078754.0,37.3995,37.4465,37.3053,37.3618,1078754.0
2023-05-09 15:30:00,39.68,39.71,39.57,39.61,5865928.0,37.3524,37.3807,37.2489,37.2865,5865928.0
2023-05-10 09:30:00,39.92,39.93,39.51,39.63,1638119.0,37.5783,37.5878,37.1924,37.3053,1638119.0
2023-05-10 10:00:00,39.63,39.86,39.63,39.73,1244691.0,37.3053,37.5219,37.3053,37.3995,1244691.0
2023-05-10 10:30:00,39.74,39.85,39.43,39.54,1974726.0,37.4089,37.5124,37.1171,37.2206,1974726.0
2023-05-10 11:00:00,39.55,39.63,39.44,39.55,780035.0,37.23,37.3053,37.1265,37.23,780035.0
2023-05-10 11:30:00,39.55,39.68,39.53,39.57,609756.0,37.23,37.3524,37.2112,37.2489,609756.0
2023-05-10 12:00:00,39.57,39.59,39.49,39.52,493506.0,37.2489,37.2677,37.1736,37.2018,493506.0
2023-05-10 12:30:00,39.52,39.53,39.32,39.36,667451.0,37.2018,37.2112,37.0135,37.0512,667451.0
2023-05-10 13:00:00,39.36,39.39,39.28,39.38,750955.0,37.0512,37.0794,36.9759,37.07,750955.0
2023-05-10 13:30:00,39.38,39.53,39.34,39.51,715321.0,37.07,37.2112,37.0324,37.1924,715321.0
2023-05-10 14:00:00,39.52,39.65,39.51,39.64,661990.0,37.2018,37.3242,37.1924,37.3148,661990.0
2023-05-10 14:30:00,39.64,39.81,39.62,39.76,776841.0,37.3148,37.4748,37.2959,37.4277,776841.0
2023-05-10 15:00:00,39.76,39.9,39.74,39.86,1037313.0,37.4277,37.5595,37.4089,37.5219,1037313.0
2023-05-10 15:30:00,39.86,39.91,39.78,39.86,2701210.0,37.5219,37.5689,37.4465,37.5219,2701210.0
2023-05-11 09:30:00,39.74,40.32,39.74,40.11,2145127.0,37.4089,37.9549,37.4089,37.7572,2145127.0
2023-05-11 10:00:00,40.11,40.19,40.0,40.13,1448693.0,37.7572,37.8325,37.6536,37.776,1448693.0
2023-05-11 10:30:00,40.13,40.21,40.0,40.18,1156844.0,37.776,37.8513,37.6536,37.8231,1156844.0
2023-05-11 11:00:00,40.19,40.29,40.14,40.25,930071.0,37.8325,37.9266,37.7854,37.889,930071.0
2023-05-11 11:30:00,40.24,40.46,40.24,40.45,1152463.0,37.8796,38.0867,37.8796,38.0772,1152463.0
2023-05-11 12:00:00,40.46,40.48,40.29,40.38,916429.0,38.0867,38.1055,37.9266,38.0114,916429.0
2023-05-11 12:30:00,40.38,40.52,40.36,40.48,711492.0,38.0114,38.1431,37.9925,38.1055,711492.0
2023-05-11 13:00:00,40.48,40.52,40.27,40.27,599438.0,38.1055,38.1431,37.9078,37.9078,599438.0
2023-05-11 13:30:00,40.27,40.33,40.17,40.3,854516.0,37.9078,37.9643,37.8137,37.936,854516.0
2023-05-11 14:00:00,40.3,40.32,40.25,40.3,594282.0,37.936,37.9549,37.889,37.936,594282.0
2023-05-11 14:30:00,40.3,40.4,40.29,40.38,724950.0,37.936,38.0302,37.9266,38.0114,724950.0
2023-05-11 15:00:00,40.39,40.48,40.32,40.38,1123942.0,38.0208,38.1055,37.9549,38.0114,1123942.0
2023-05-11 15:30:00,40.38,40.42,40.32,40.39,2190619.0,38.0114,38.049,37.9549,38.0208,2190619.0
2023-05-12 09:30:00,40.46,40.56,40.28,40.35,1522462.0,38.0867,38.1808,37.9172,37.9831,1522462.0
2023-05-12 10:00:00,40.36,40.46,40.22,40.4,1163167.0,37.9925,38.0867,37.8607,38.0302,1163167.0
2023-05-12 10:30:00,40.4,40.49,40.29,40.32,1206517.0,38.0302,38.1149,37.9266,37.9549,1206517.0
2023-05-12 11:00:00,40.32,40.35,40.2,40.21,955506.0,37.9549,37.9831,37.8419,37.8513,955506.0
2023-05-12 11:30:00,40.21,40.33,40.2,40.33,814193.0,37.8513,37.9643,37.8419,37.9643,814193.0
2023-05-12 12:00:00,40.33,40.42,40.25,40.27,636212.0,37.9643,38.049,37.889,37.9078,636212.0
2023-05-12 12:30:00,40.27,40.31,40.15,40.23,649291.0,37.9078,37.9455,37.7948,37.8702,649291.0
2023-05-12 13:00:00,40.22,40.26,40.15,40.21,609923.0,37.8607,37.8984,37.7948,37.8513,609923.0
2023-05-12 13:30:00,40.2,40.26,40.09,40.15,694882.0,37.8419,37.8984,37.7384,37.7948,694882.0
2023-05-12 14:00:00,40.14,40.15,40.01,40.09,642912.0,37.7854,37.7948,37.6631,37.7384,642912.0
2023-05-12 14:30:00,40.09,40.16,40.04,40.13,837250.0,37.7384,37.8043,37.6913,37.776,837250.0
2023-05-12 15:00:00,40.13,40.24,40.12,40.22,974406.0,37.776,37.8796,37.7666,37.8607,974406.0
2023-05-12 15:30:00,40.22,40.26,40.16,40.22,2341855.0,37.8607,37.8984,37.8043,37.8607,2341855.0
2023-05-15 09:30:00,40.38,40.51,40.2,40.23,1873326.0,38.0114,38.1337,37.8419,37.8702,1873326.0
2023-05-15 10:00:00,40.23,40.3,40.07,40.21,1096924.0,37.8702,37.936,37.7195,37.8513,1096924.0
2023-05-15 10:30:00,40.22,40.31,40.18,40.2,662386.0,37.8607,37.9455,37.8231,37.8419,662386.0
2023-05-15 11:00:00,40.19,40.26,40.17,40.23,533817.0,37.8325,37.8984,37.8137,37.8702,533817.0
2023-05-15 11:30:00,40.23,40.24,40.15,40.16,364718.0,37.8702,37.8796,37.7948,37.8043,364718.0
2023-05-15 12:00:00,40.17,40.2,40.09,40.15,404702.0,37.8137,37.8419,37.7384,37.7948,404702.0
2023-05-15 12:30:00,40.15,40.23,40.1,40.22,352151.0,37.7948,37.8702,37.7478,37.8607,352151.0
2023-05-15 13:00:00,40.22,40.3,40.13,40.22,787515.0,37.8607,37.936,37.776,37.8607,787515.0
2023-05-15 13:30:00,40.23,40.24,40.14,40.23,454197.0,37.8702,37.8796,37.7854,37.8702,454197.0
2023-05-15 14:00:00,40.23,40.3,40.15,40.2,575893.0,37.8702,37.936,37.7948,37.8419,575893.0
2023-05-15 14:30:00,40.2,40.25,40.15,40.21,540082.0,37.8419,37.889,37.7948,37.8513,540082.0
2023-05-15 15:00:00,40.22,40.24,40.17,40.22,573071.0,37.8607,37.8796,37.8137,37.8607,573071.0
2023-05-15 15:30:00,40.23,40.26,40.16,40.23,1424673.0,37.8702,37.8984,37.8043,37.8702,1424673.0
2023-05-16 09:30:00,40.19,40.19,39.53,39.64,1618739.0,37.8325,37.8325,37.2112,37.3148,1618739.0
2023-05-16 10:00:00,39.63,39.78,39.6,39.73,1056041.0,37.3053,37.4465,37.2771,37.3995,1056041.0
2023-05-16 10:30:00,39.73,39.83,39.67,39.8,518571.0,37.3995,37.4936,37.343,37.4654,518571.0
2023-05-16 11:00:00,39.81,39.89,39.73,39.89,545483.0,37.4748,37.5501,37.3995,37.5501,545483.0
2023-05-16 11:30:00,39.88,39.89,39.76,39.83,578288.0,37.5407,37.5501,37.4277,37.4936,578288.0
2023-05-16 12:00:00,39.83,39.89,39.79,39.86,357352.0,37.4936,37.5501,37.456,37.5219,357352.0
2023-05-16 12:30:00,39.86,40.03,39.84,40.01,688807.0,37.5219,37.6819,37.503,37.6631,688807.0
2023-05-16 13:00:00,40.01,40.07,39.92,39.92,539781.0,37.6631,37.7195,37.5783,37.5783,539781.0
2023-05-16 13:30:00,39.93,40.03,39.9,39.98,542790.0,37.5878,37.6819,37.5595,37.6348,542790.0
2023-05-16 14:00:00,39.98,39.99,39.77,39.8,611326.0,37.6348,37.6442,37.4371,37.4654,611326.0
2023-05-16 14:30:00,39.8,39.88,39.76,39.86,467454.0,37.4654,37.5407,37.4277,37.5219,467454.0
2023-05-16 15:00:00,39.85,39.89,39.81,39.87,442376.0,37.5124,37.5501,37.4748,37.5313,442376.0
2023-05-16 15:30:00,39.87,39.87,39.7,39.73,1339189.0,37.5313,37.5313,37.3712,37.3995,1339189.0
2023-05-17 09:30:00,39.94,40.03,39.75,39.77,706111.0,37.5972,37.6819,37.4183,37.4371,706111.0
2023-05-17 10:00:00,39.77,39.92,39.73,39.9,434240.0,37.4371,37.5783,37.3995,37.5595,434240.0
2023-05-17 10:30:00,39.89,39.96,39.83,39.91,490458.0,37.5501,37.616,37.4936,37.5689,490458.0
2023-05-17 11:00:00,39.91,39.93,39.72,39.8,628747.0,37.5689,37.5878,37.3901,37.4654,628747.0
2023-05-17 11:30:00,39.8,39.9,39.78,39.9,434530.0,37.4654,37.5595,37.4465,37.5595,434530.0
2023-05-17 12:00:00,39.9,40.04,39.88,40.03,733122.0,37.5595,37.6913,37.5407,37.6819,733122.0
2023-05-17 12:30:00,40.03,40.31,40.02,40.28,685033.0,37.6819,37.9455,37.6725,37.9172,685033.0
2023-05-17 13:00:00,40.27,40.4,40.26,40.38,850995.0,37.9078,38.0302,37.8984,38.0114,850995.0
2023-05-17 13:30:00,40.38,40.47,40.35,40.39,834388.0,38.0114,38.0961,37.9831,38.0208,834388.0
2023-05-17 14:00:00,40.38,40.39,40.26,40.27,515143.0,38.0114,38.0208,37.8984,37.9078,515143.0
2023-05-17 14:30:00,40.27,40.29,40.18,40.2,441957.0,37.9078,37.9266,37.8231,37.8419,441957.0
2023-05-17 15:00:00,40.2,40.32,40.19,40.21,642812.0,37.8419,37.9549,37.8325,37.8513,642812.0
2023-05-17 15:30:00,40.21,40.35,40.18,40.28,1784870.0,37.8513,37.9831,37.8231,37.9172,1784870.0
2023-05-18 09:30:00,39.83,40.4,39.82,40.31,1139314.0,37.4936,38.0302,37.4842,37.9455,1139314.0
2023-05-18 10:00:00,40.32,40.52,40.25,40.5,703741.0,37.9549,38.1431,37.889,38.1243,703741.0
2023-05-18 10:30:00,40.5,40.66,40.49,40.63,875945.0,38.1243,38.2749,38.1149,38.2467,875945.0
2023-05-18 11:00:00,40.63,40.88,40.61,40.87,1159974.0,38.2467,38.482,38.2279,38.4726,1159974.0
2023-05-18 11:30:00,40.87,40.92,40.74,40.8,954162.0,38.4726,38.5197,38.3502,38.4067,954162.0
2023-05-18 12:00:00,40.79,40.89,40.69,40.86,991560.0,38.3973,38.4914,38.3032,38.4632,991560.0
2023-05-18 12:30:00,40.87,40.92,40.8,40.91,693642.0,38.4726,38.5197,38.4067,38.5103,693642.0
2023-05-18 13:00:00,40.91,41.02,40.89,40.89,975811.0,38.5103,38.6138,38.4914,38.4914,975811.0
2023-05-18 13:30:00,40.89,40.98,40.82,40.91,666193.0,38.4914,38.5762,38.4255,38.5103,666193.0
2023-05-18 14:00:00,40.91,41.04,40.88,41.0,750539.0,38.5103,38.6326,38.482,38.595,750539.0
2023-05-18 14:30:00,41.0,41.03,40.96,40.99,783369.0,38.595,38.6232,38.5573,38.5856,783369.0
2023-05-18 15:00:00,40.99,41.06,40.96,41.0,917386.0,38.5856,38.6515,38.5573,38.595,917386.0
2023-05-18 15:30:00,41.0,41.36,40.99,41.32,3308218.0,38.595,38.9339,38.5856,38.8962,3308218.0
2023-05-19 09:30:00,41.51,41.59,41.03,41.03,1697389.0,39.0751,39.1504,38.6232,38.6232,1697389.0
2023-05-19 10:00:00,41.03,41.28,40.98,41.25,776744.0,38.6232,38.8586,38.5762,38.8303,776744.0
2023-05-19 10:30:00,41.24,41.45,41.23,41.45,825438.0,38.8209,39.0186,38.8115,39.0186,825438.0
2023-05-19 11:00:00,41.45,41.5,41.32,41.37,1076304.0,39.0186,39.0657,38.8962,38.9433,1076304.0
2023-05-19 11:30:00,41.37,41.46,41.16,41.18,758460.0,38.9433,39.028,38.7456,38.7644,758460.0
2023-05-19 12:00:00,41.17,41.28,41.14,41.21,463668.0,38.755,38.8586,38.7268,38.7927,463668.0
2023-05-19 12:30:00,41.2,41.31,41.11,41.3,504863.0,38.7833,38.8868,38.6985,38.8774,504863.0
2023-05-19 13:00:00,41.3,41.33,41.16,41.22,432887.0,38.8774,38.9056,38.7456,38.8021,432887.0
2023-05-19 13:30:00,41.22,41.26,41.09,41.09,597053.0,38.8021,38.8397,38.6797,38.6797,597053.0
2023-05-19 14:00:00,41.09,41.17,41.01,41.08,507930.0,38.6797,38.755,38.6044,38.6703,507930.0
2023-05-19 14:30:00,41.08,41.21,41.05,41.18,615963.0,38.6703,38.7927,38.6421,38.7644,615963.0
2023-05-19 15:00:00,41.18,41.19,41.09,41.11,707152.0,38.7644,38.7738,38.6797,38.6985,707152.0
2023-05-19 15:30:00,41.11,41.25,41.1,41.19,1993173.0,38.6985,38.8303,38.6891,38.7738,1993173.0
2023-05-22 09:30:00,41.49,41.59,41.31,41.37,942021.0,39.0562,39.1504,38.8868,38.9433,942021.0
2023-05-22 10:00:00,41.37,41.47,41.23,41.41,794008.0,38.9433,39.0374,38.8115,38.9809,794008.0
2023-05-22 10:30:00,41.41,41.47,41.29,41.46,770311.0,38.9809,39.0374,38.868,39.028,770311.0
2023-05-22 11:00:00,41.47,41.66,41.41,41.44,911072.0,39.0374,39.2163,38.9809,39.0092,911072.0
2023-05-22 11:30:00,41.44,41.55,41.35,41.54,713427.0,39.0092,39.1127,38.9245,39.1033,713427.0
2023-05-22 12:00:00,41.54,41.6,41.5,41.56,481921.0,39.1033,39.1598,39.0657,39.1221,481921.0
2023-05-22 12:30:00,41.56,41.63,41.44,41.49,573014.0,39.1221,39.188,39.0092,39.0562,573014.0
2023-05-22 13:00:00,41.49,41.52,41.26,41.27,617239.0,39.0562,39.0845,38.8397,38.8491,617239.0
2023-05-22 13:30:00,41.27,41.35,41.2,41.27,753266.0,38.8491,38.9245,38.7833,38.8491,753266.0
2023-05-22 14:00:00,41.28,41.33,41.16,41.33,647512.0,38.8586,38.9056,38.7456,38.9056,647512.0
2023-05-22 14:30:00,41.33,41.41,41.27,41.38,526780.0,38.9056,38.9809,38.8491,38.9527,526780.0
2023-05-22 15:00:00,41.37,41.41,41.21,41.27,805035.0,38.9433,38.9809,38.7927,38.8491,805035.0
2023-05-22 15:30:00,41.28,41.31,41.17,41.25,1825601.0,38.8586,38.8868,38.755,38.8303,1825601.0
2023-05-23 09:30:00,41.11,41.47,41.08,41.47,1043937.0,38.6985,39.0374,38.6703,39.0374,1043937.0
2023-05-23 10:00:00,41.47,41.5,41.29,41.3,987802.0,39.0374,39.0657,38.868,38.8774,987802.0
2023-05-23 10:30:00,41.3,41.33,41.03,41.1,770098.0,38.8774,38.9056,38.6232,38.6891,770098.0
2023-05-23 11:00:00,41.1,41.17,40.97,41.16,825156.0,38.6891,38.755,38.5667,38.7456,825156.0
2023-05-23 11:30:00,41.16,41.23,41.1,41.19,668264.0,38.7456,38.8115,38.6891,38.7738,668264.0
2023-05-23 12:00:00,41.19,41.2,41.0,41.02,558888.0,38.7738,38.7833,38.595,38.6138,558888.0
2023-05-23 12:30:00,41.02,41.03,40.8,40.82,520770.0,38.6138,38.6232,38.4067,38.4255,520770.0
2023-05-23 13:00:00,40.83,40.9,40.73,40.75,556477.0,38.435,38.5009,38.3408,38.3596,556477.0
2023-05-23 13:30:00,40.75,40.87,40.66,40.84,779942.0,38.3596,38.4726,38.2749,38.4444,779942.0
2023-05-23 14:00:00,40.84,40.92,40.69,40.78,726697.0,38.4444,38.5197,38.3032,38.3879,726697.0
2023-05-23 14:30:00,40.79,40.83,40.65,40.72,683219.0,38.3973,38.435,38.2655,38.3314,683219.0
2023-05-23 15:00:00,40.71,40.71,40.58,40.65,1337798.0,38.322,38.322,38.1996,38.2655,1337798.0
2023-05-23 15:30:00,40.65,40.67,40.37,40.37,4838748.0,38.2655,38.2843,38.0019,38.0019,4838748.0
2023-05-24 09:30:00,40.49,40.58,40.0,40.01,2102764.0,38.1149,38.1996,37.6536,37.6631,2102764.0
2023-05-24 10:00:00,40.01,40.12,39.88,39.99,1412422.0,37.6631,37.7666,37.5407,37.6442,1412422.0
2023-05-24 10:30:00,39.99,40.11,39.94,40.03,914027.0,37.6442,37.7572,37.5972,37.6819,914027.0
2023-05-24 11:00:00,40.03,40.21,39.97,40.16,1300826.0,37.6819,37.8513,37.6254,37.8043,1300826.0
2023-05-24 11:30:00,40.16,40.23,40.09,40.14,1013879.0,37.8043,37.8702,37.7384,37.7854,1013879.0
2023-05-24 12:00:00,40.14,40.2,40.03,40.08,714314.0,37.7854,37.8419,37.6819,37.729,714314.0
2023-05-24 12:30:00,40.08,40.15,39.98,40.02,925493.0,37.729,37.7948,37.6348,37.6725,925493.0
2023-05-24 13:00:00,40.03,40.06,39.95,40.05,751613.0,37.6819,37.7101,37.6066,37.7007,751613.0
2023-05-24 13:30:00,40.04,40.24,40.03,40.19,1034915.0,37.6913,37.8796,37.6819,37.8325,1034915.0
2023-05-24 14:00:00,40.19,40.21,40.03,40.05,779215.0,37.8325,37.8513,37.6819,37.7007,779215.0
2023-05-24 14:30:00,40.05,40.12,40.0,40.12,1028597.0,37.7007,37.7666,37.6536,37.7666,1028597.0
2023-05-24 15:00:00,40.12,40.16,40.06,40.12,1562384.0,37.7666,37.8043,37.7101,37.7666,1562384.0
2023-05-24 15:30:00,40.11,40.18,39.97,39.97,2528394.0,37.7572,37.8231,37.6254,37.6254,2528394.0
2023-05-25 09:30:00,39.51,39.84,39.27,39.75,2043421.0,37.1924,37.503,36.9665,37.4183,2043421.0
2023-05-25 10:00:00,39.75,39.86,39.6,39.71,1617549.0,37.4183,37.5219,37.2771,37.3807,1617549.0
2023-05-25 10:30:00,39.71,39.72,39.48,39.52,1093592.0,37.3807,37.3901,37.1641,37.2018,1093592.0
2023-05-25 11:00:00,39.52,39.53,39.18,39.22,2090517.0,37.2018,37.2112,36.8817,36.9194,2090517.0
2023-05-25 11:30:00,39.22,39.23,38.99,39.05,1054361.0,36.9194,36.9288,36.7029,36.7594,1054361.0
2023-05-25 12:00:00,39.05,39.23,39.03,39.14,923686.0,36.7594,36.9288,36.7405,36.8441,923686.0
2023-05-25 12:30:00,39.15,39.18,39.05,39.09,955729.0,36.8535,36.8817,36.7594,36.797,955729.0
2023-05-25 13:00:00,39.09,39.26,39.07,39.19,1313910.0,36.797,36.9571,36.7782,36.8912,1313910.0
2023-05-25 13:30:00,39.19,39.26,39.16,39.26,1038877.0,36.8912,36.9571,36.8629,36.9571,1038877.0
2023-05-25 14:00:00,39.26,39.36,39.2,39.2,1287517.0,36.9571,37.0512,36.9006,36.9006,1287517.0
2023-05-25 14:30:00,39.21,39.21,39.11,39.19,1173486.0,36.91,36.91,36.8159,36.8912,1173486.0
2023-05-25 15:00:00,39.19,39.26,39.13,39.25,1557558.0,36.8912,36.9571,36.8347,36.9476,1557558.0
2023-05-25 15:30:00,39.25,39.26,39.03,39.08,3558730.0,36.9476,36.9571,36.7405,36.7876,3558730.0
2023-05-26 09:30:00,39.29,39.52,39.09,39.37,2517265.0,36.9853,37.2018,36.797,37.0606,2517265.0
2023-05-26 10:00:00,39.37,39.63,39.35,39.5,1978606.0,37.0606,37.3053,37.0418,37.183,1978606.0
2023-05-26 10:30:00,39.5,39.51,39.36,39.4,2064572.0,37.183,37.1924,37.0512,37.0888,2064572.0
2023-05-26 11:00:00,39.4,39.5,39.36,39.39,2489035.0,37.0888,37.183,37.0512,37.0794,2489035.0
2023-05-26 11:30:00,39.39,39.51,39.38,39.45,1585596.0,37.0794,37.1924,37.07,37.1359,1585596.0
2023-05-26 12:00:00,39.46,39.62,39.43,39.61,2222851.0,37.1453,37.2959,37.1171,37.2865,2222851.0
2023-05-26 12:30:00,39.61,39.67,39.58,39.59,1228138.0,37.2865,37.343,37.2583,37.2677,1228138.0
2023-05-26 13:00:00,39.59,39.62,39.55,39.58,921867.0,37.2677,37.2959,37.23,37.2583,921867.0
2023-05-26 13:30:00,39.58,39.58,39.4,39.41,1977070.0,37.2583,37.2583,37.0888,37.0983,1977070.0
2023-05-26 14:00:00,39.41,39.48,39.36,39.44,1312538.0,37.0983,37.1641,37.0512,37.1265,1312538.0
2023-05-26 14:30:00,39.44,39.46,39.37,39.39,1091866.0,37.1265,37.1453,37.0606,37.0794,1091866.0
2023-05-26 15:00:00,39.4,39.52,39.39,39.44,2250215.0,37.0888,37.2018,37.0794,37.1265,2250215.0
2023-05-26 15:30:00,39.43,39.52,39.39,39.46,4949634.0,37.1171,37.2018,37.0794,37.1453,4949634.0
2023-05-30 09:30:00,39.12,39.76,39.07,39.37,1583697.0,36.8253,37.4277,36.7782,37.0606,1583697.0
2023-05-30 10:00:00,39.36,39.5,39.3,39.36,2302965.0,37.0512,37.183,36.9947,37.0512,2302965.0
2023-05-30 10:30:00,39.36,39.49,39.31,39.39,1331565.0,37.0512,37.1736,37.0041,37.0794,1331565.0
2023-05-30 11:00:00,39.4,39.43,39.32,39.38,1017193.0,37.0888,37.1171,37.0135,37.07,1017193.0
2023-05-30 11:30:00,39.39,39.44,39.36,39.4,947467.0,37.0794,37.1265,37.0512,37.0888,947467.0
2023-05-30 12:00:00,39.4,39.46,39.37,39.4,805520.0,37.0888,37.1453,37.0606,37.0888,805520.0
2023-05-30 12:30:00,39.4,39.49,39.37,39.44,1108799.0,37.0888,37.1736,37.0606,37.1265,1108799.0
2023-05-30 13:00:00,39.45,39.5,39.39,39.42,585638.0,37.1359,37.183,37.0794,37.1077,585638.0
2023-05-30 13:30:00,39.42,39.44,39.28,39.32,570372.0,37.1077,37.1265,36.9759,37.0135,570372.0
2023-05-30 14:00:00,39.32,39.32,39.09,39.16,1369506.0,37.0135,37.0135,36.797,36.8629,1369506.0
2023-05-30 14:30:00,39.16,39.36,39.15,39.34,699481.0,36.8629,37.0512,36.8535,37.0324,699481.0
2023-05-30 15:00:00,39.33,39.34,39.2,39.21,1527643.0,37.0229,37.0324,36.9006,36.91,1527643.0
2023-05-30 15:30:00,39.21,39.24,39.08,39.16,3765767.0,36.91,36.9382,36.7876,36.8629,3765767.0
2023-05-31 09:30:00,39.2,39.24,38.88,39.16,2126585.0,36.9006,36.9382,36.5993,36.8629,2126585.0
2023-05-31 10:00:00,39.16,39.23,38.84,38.91,1505122.0,36.8629,36.9288,36.5617,36.6276,1505122.0
2023-05-31 10:30:00,38.91,39.07,38.86,39.02,1363979.0,36.6276,36.7782,36.5805,36.7311,1363979.0
2023-05-31 11:00:00,39.02,39.21,38.99,39.15,1349804.0,36.7311,36.91,36.7029,36.8535,1349804.0
2023-05-31 11:30:00,39.16,39.25,39.11,39.21,1263457.0,36.8629,36.9476,36.8159,36.91,1263457.0
2023-05-31 12:00:00,39.21,39.25,39.08,39.19,1347168.0,36.91,36.9476,36.7876,36.8912,1347168.0
2023-05-31 12:30:00,39.19,39.29,39.13,39.28,1608277.0,36.8912,36.9853,36.8347,36.9759,1608277.0
2023-05-31 13:00:00,39.28,39.3,39.13,39.14,667070.0,36.9759,36.9947,36.8347,36.8441,667070.0
2023-05-31 13:30:00,39.15,39.18,39.06,39.13,920629.0,36.8535,36.8817,36.7688,36.8347,920629.0
2023-05-31 14:00:00,39.13,39.19,39.1,39.18,1026794.0,36.8347,36.8912,36.8064,36.8817,1026794.0
2023-05-31 14:30:00,39.18,39.22,39.14,39.16,1050828.0,36.8817,36.9194,36.8441,36.8629,1050828.0
2023-05-31 15:00:00,39.16,39.27,39.15,39.19,1771839.0,36.8629,36.9665,36.8535,36.8912,1771839.0
2023-05-31 15:30:00,39.19,39.47,39.13,39.34,7332544.0,36.8912,37.1547,36.8347,37.0324,7332544.0
2023-06-01 09:30:00,39.56,39.57,38.9,39.12,1752023.0,37.2395,37.2489,36.6182,36.8253,1752023.0
2023-06-01 10:00:00,39.13,39.48,39.13,39.3,1536177.0,36.8347,37.1641,36.8347,36.9947,1536177.0
2023-06-01 10:30:00,39.31,39.36,39.26,39.28,1293816.0,37.0041,37.0512,36.9571,36.9759,1293816.0
2023-06-01 11:00:00,39.28,39.29,39.12,39.14,990920.0,36.9759,36.9853,36.8253,36.8441,990920.0
2023-06-01 11:30:00,39.14,39.17,39.04,39.05,827743.0,36.8441,36.8723,36.75,36.7594,827743.0
2023-06-01 12:00:00,39.05,39.28,39.05,39.23,633092.0,36.7594,36.9759,36.7594,36.9288,633092.0
2023-06-01 12:30:00,39.22,39.25,39.0,39.04,8397777.0,36.9194,36.9476,36.7123,36.75,8397777.0
2023-06-01 13:00:00,39.05,39.1,38.89,38.95,1644042.0,36.7594,36.8064,36.6088,36.6652,1644042.0
2023-06-01 13:30:00,38.96,38.96,38.69,38.76,1513153.0,36.6746,36.6746,36.4205,36.4864,1513153.0
2023-06-01 14:00:00,38.76,38.82,38.68,38.79,716964.0,36.4864,36.5429,36.4111,36.5146,716964.0
2023-06-01 14:30:00,38.79,39.0,38.75,39.0,966846.0,36.5146,36.7123,36.477,36.7123,966846.0
2023-06-01 15:00:00,38.99,39.19,38.99,39.14,1089177.0,36.7029,36.8912,36.7029,36.8441,1089177.0
2023-06-01 15:30:00,39.14,39.15,38.98,39.04,2999061.0,36.8441,36.8535,36.6935,36.75,2999061.0
2023-06-02 09:30:00,38.55,39.2,38.48,38.87,3555148.0,36.2887,36.9006,36.2228,36.5899,3555148.0
2023-06-02 10:00:00,38.87,38.99,38.74,38.98,1797522.0,36.5899,36.7029,36.4676,36.6935,1797522.0
2023-06-02 10:30:00,38.97,39.22,38.86,39.2,1412437.0,36.6841,36.9194,36.5805,36.9006,1412437.0
2023-06-02 11:00:00,39.2,39.43,39.19,39.39,1263519.0,36.9006,37.1171,36.8912,37.0794,1263519.0
2023-06-02 11:30:00,39.39,39.43,39.21,39.27,1179208.0,37.0794,37.1171,36.91,36.9665,1179208.0
2023-06-02 12:00:00,39.27,39.43,39.27,39.37,944741.0,36.9665,37.1171,36.9665,37.0606,944741.0
2023-06-02 12:30:00,39.37,39.55,39.33,39.54,673218.0,37.0606,37.23,37.0229,37.2206,673218.0
2023-06-02 13:00:00,39.54,39.55,39.36,39.4,922028.0,37.2206,37.23,37.0512,37.0888,922028.0
2023-06-02 13:30:00,39.4,39.4,39.25,39.27,861184.0,37.0888,37.0888,36.9476,36.9665,861184.0
2023-06-02 14:00:00,39.27,39.3,39.16,39.22,984231.0,36.9665,36.9947,36.8629,36.9194,984231.0
2023-06-02 14:30:00,39.23,39.33,39.22,39.3,772912.0,36.9288,37.0229,36.9194,36.9947,772912.0
2023-06-02 15:00:00,39.3,39.35,39.17,39.19,1441066.0,36.9947,37.0418,36.8723,36.8912,1441066.0
2023-06-02 15:30:00,39.2,39.21,39.1,39.19,2612125.0,36.9006,36.91,36.8064,36.8912,2612125.0
2023-06-05 09:30:00,39.28,39.48,39.22,39.48,1193053.0,36.9759,37.1641,36.9194,37.1641,1193053.0
2023-06-05 10:00:00,39.48,39.65,39.39,39.61,1054171.0,37.1641,37.3242,37.0794,37.2865,1054171.0
2023-06-05 10:30:00,39.6,39.76,39.56,39.63,980264.0,37.2771,37.4277,37.2395,37.3053,980264.0
2023-06-05 11:00:00,39.64,39.66,39.41,39.5,771558.0,37.3148,37.3336,37.0983,37.183,771558.0
2023-06-05 11:30:00,39.49,39.56,39.41,39.46,805972.0,37.1736,37.2395,37.0983,37.1453,805972.0
2023-06-05 12:00:00,39.46,39.5,39.35,39.42,519065.0,37.1453,37.183,37.0418,37.1077,519065.0
2023-06-05 12:30:00,39.41,39.45,39.38,39.43,472260.0,37.0983,37.1359,37.07,37.1171,472260.0
2023-06-05 13:00:00,39.44,39.45,39.25,39.28,601476.0,37.1265,37.1359,36.9476,36.9759,601476.0
2023-06-05 13:30:00,39.28,39.32,39.24,39.32,520481.0,36.9759,37.0135,36.9382,37.0135,520481.0
2023-06-05 14:00:00,39.31,39.46,39.26,39.38,1061882.0,37.0041,37.1453,36.9571,37.07,1061882.0
2023-06-05 14:30:00,39.38,39.84,39.37,39.7,2530089.0,37.07,37.503,37.0606,37.3712,2530089.0
2023-06-05 15:00:00,39.71,39.77,39.65,39.73,1080846.0,37.3807,37.4371,37.3242,37.3995,1080846.0
2023-06-05 15:30:00,39.72,39.83,39.69,39.79,2313258.0,37.3901,37.4936,37.3618,37.456,2313258.0
2023-06-06 09:30:00,39.87,40.01,39.56,39.72,1209275.0,37.5313,37.6631,37.2395,37.3901,1209275.0
2023-06-06 10:00:00,39.73,39.92,39.65,39.78,819048.0,37.3995,37.5783,37.3242,37.4465,819048.0
2023-06-06 10:30:00,39.79,39.81,39.62,39.64,763436.0,37.456,37.4748,37.2959,37.3148,763436.0
2023-06-06 11:00:00,39.64,39.65,39.51,39.57,812682.0,37.3148,37.3242,37.1924,37.2489,812682.0
2023-06-06 11:30:00,39.58,39.58,39.34,39.36,724225.0,37.2583,37.2583,37.0324,37.0512,724225.0
2023-06-06 12:00:00,39.36,39.4,39.28,39.29,579735.0,37.0512,37.0888,36.9759,36.9853,579735.0
2023-06-06 12:30:00,39.29,39.4,39.27,39.39,466489.0,36.9853,37.0888,36.9665,37.0794,466489.0
2023-06-06 13:00:00,39.39,39.49,39.31,39.48,527157.0,37.0794,37.1736,37.0041,37.1641,527157.0
2023-06-06 13:30:00,39.48,39.51,39.31,39.33,687725.0,37.1641,37.1924,37.0041,37.0229,687725.0
2023-06-06 14:00:00,39.34,39.43,39.32,39.38,548813.0,37.0324,37.1171,37.0135,37.07,548813.0
2023-06-06 14:30:00,39.38,39.47,39.36,39.44,624036.0,37.07,37.1547,37.0512,37.1265,624036.0
2023-06-06 15:00:00,39.45,39.51,39.4,39.44,898968.0,37.1359,37.1924,37.0888,37.1265,898968.0
2023-06-06 15:30:00,39.45,39.52,39.41,39.47,2025439.0,37.1359,37.2018,37.0983,37.1547,2025439.0
2023-06-07 09:30:00,39.58,40.08,39.44,39.94,1092540.0,37.2583,37.729,37.1265,37.5972,1092540.0
2023-06-07 10:00:00,39.94,40.14,39.85,40.11,657856.0,37.5972,37.7854,37.5124,37.7572,657856.0
2023-06-07 10:30:00,40.12,40.17,39.95,40.06,784793.0,37.7666,37.8137,37.6066,37.7101,784793.0
2023-06-07 11:00:00,40.07,40.11,40.0,40.02,384808.0,37.7195,37.7572,37.6536,37.6725,384808.0
2023-06-07 11:30:00,40.02,40.07,39.92,39.93,466591.0,37.6725,37.7195,37.5783,37.5878,466591.0
2023-06-07 12:00:00,39.93,40.05,39.9,40.02,453990.0,37.5878,37.7007,37.5595,37.6725,453990.0
2023-06-07 12:30:00,40.03,40.14,40.01,40.06,487046.0,37.6819,37.7854,37.6631,37.7101,487046.0
2023-06-07 13:00:00,40.05,40.12,39.93,39.98,650560.0,37.7007,37.7666,37.5878,37.6348,650560.0
2023-06-07 13:30:00,39.97,40.1,39.91,40.08,940918.0,37.6254,37.7478,37.5689,37.729,940918.0
2023-06-07 14:00:00,40.08,40.18,40.07,40.13,1042022.0,37.729,37.8231,37.7195,37.776,1042022.0
2023-06-07 14:30:00,40.12,40.2,40.09,40.2,751374.0,37.7666,37.8419,37.7384,37.8419,751374.0
2023-06-07 15:00:00,40.19,40.31,40.16,40.29,852590.0,37.8325,37.9455,37.8043,37.9266,852590.0
2023-06-07 15:30:00,40.3,40.47,40.26,40.37,2965747.0,37.936,38.0961,37.8984,38.0019,2965747.0
2023-06-08 09:30:00,40.35,40.37,39.99,40.09,890451.0,37.9831,38.0019,37.6442,37.7384,890451.0
2023-06-08 10:00:00,40.09,40.23,40.01,40.23,647135.0,37.7384,37.8702,37.6631,37.8702,647135.0
2023-06-08 10:30:00,40.23,40.24,40.1,40.13,712485.0,37.8702,37.8796,37.7478,37.776,712485.0
2023-06-08 11:00:00,40.13,40.23,40.08,40.23,510968.0,37.776,37.8702,37.729,37.8702,510968.0
2023-06-08 11:30:00,40.23,40.27,40.18,40.25,512048.0,37.8702,37.9078,37.8231,37.889,512048.0
2023-06-08 12:00:00,40.24,40.36,40.2,40.33,357985.0,37.8796,37.9925,37.8419,37.9643,357985.0
2023-06-08 12:30:00,40.34,40.37,40.3,40.34,293859.0,37.9737,38.0019,37.936,37.9737,293859.0
2023-06-08 13:00:00,40.34,40.35,40.25,40.29,355253.0,37.9737,37.9831,37.889,37.9266,355253.0
2023-06-08 13:30:00,40.3,40.37,40.27,40.37,477924.0,37.936,38.0019,37.9078,38.0019,477924.0
2023-06-08 14:00:00,40.37,40.38,40.28,40.3,392641.0,38.0019,38.0114,37.9172,37.936,392641.0
2023-06-08 14:30:00,40.31,40.36,40.29,40.34,330813.0,37.9455,37.9925,37.9266,37.9737,330813.0
2023-06-08 15:00:00,40.34,40.41,40.33,40.39,511015.0,37.9737,38.0396,37.9643,38.0208,511015.0
2023-06-08 15:30:00,40.39,40.51,40.37,40.47,1326844.0,38.0208,38.1337,38.0019,38.0961,1326844.0
2023-06-09 09:30:00,40.24,40.35,40.14,40.16,1313742.0,37.8796,37.9831,37.7854,37.8043,1313742.0
2023-06-09 10:00:00,40.16,40.46,40.15,40.46,590054.0,37.8043,38.0867,37.7948,38.0867,590054.0
2023-06-09 10:30:00,40.46,40.48,40.29,40.33,796202.0,38.0867,38.1055,37.9266,37.9643,796202.0
2023-06-09 11:00:00,40.34,40.43,40.17,40.18,658069.0,37.9737,38.0584,37.8137,37.8231,658069.0
2023-06-09 11:30:00,40.18,40.23,40.13,40.23,599430.0,37.8231,37.8702,37.776,37.8702,599430.0
2023-06-09 12:00:00,40.22,40.25,40.14,40.18,546359.0,37.8607,37.889,37.7854,37.8231,546359.0
2023-06-09 12:30:00,40.17,40.2,40.13,40.16,434498.0,37.8137,37.8419,37.776,37.8043,434498.0
2023-06-09 13:00:00,40.16,40.23,40.1,40.16,442929.0,37.8043,37.8702,37.7478,37.8043,442929.0
2023-06-09 13:30:00,40.15,40.18,40.13,40.18,634226.0,37.7948,37.8231,37.776,37.8231,634226.0
2023-06-09 14:00:00,40.18,40.18,40.14,40.15,454092.0,37.8231,37.8231,37.7854,37.7948,454092.0
2023-06-09 14:30:00,40.15,40.25,40.13,40.24,427883.0,37.7948,37.889,37.776,37.8796,427883.0
2023-06-09 15:00:00,40.24,40.31,40.22,40.29,551272.0,37.8796,37.9455,37.8607,37.9266,551272.0
2023-06-09 15:30:00,40.28,40.32,40.18,40.22,1508490.0,37.9172,37.9549,37.8231,37.8607,1508490.0
2023-06-12 09:30:00,40.19,40.48,40.17,40.39,1029298.0,37.8325,38.1055,37.8137,38.0208,1029298.0
2023-06-12 10:00:00,40.39,40.44,40.24,40.27,980119.0,38.0208,38.0678,37.8796,37.9078,980119.0
2023-06-12 10:30:00,40.27,40.31,40.15,40.23,497578.0,37.9078,37.9455,37.7948,37.8702,497578.0
2023-06-12 11:00:00,40.23,40.26,40.12,40.18,420075.0,37.8702,37.8984,37.7666,37.8231,420075.0
2023-06-12 11:30:00,40.18,40.19,40.1,40.15,371208.0,37.8231,37.8325,37.7478,37.7948,371208.0
2023-06-12 12:00:00,40.15,40.29,40.15,40.27,400537.0,37.7948,37.9266,37.7948,37.9078,400537.0
2023-06-12 12:30:00,40.27,40.34,40.24,40.3,423850.0,37.9078,37.9737,37.8796,37.936,423850.0
2023-06-12 13:00:00,40.3,40.31,40.15,40.23,471510.0,37.936,37.9455,37.7948,37.8702,471510.0
2023-06-12 13:30:00,40.23,40.31,40.19,40.27,390414.0,37.8702,37.9455,37.8325,37.9078,390414.0
2023-06-12 14:00:00,40.27,40.31,40.23,40.28,525227.0,37.9078,37.9455,37.8702,37.9172,525227.0
2023-06-12 14:30:00,40.27,40.45,40.27,40.43,569750.0,37.9078,38.0772,37.9078,38.0584,569750.0
2023-06-12 15:00:00,40.44,40.61,40.43,40.57,821709.0,38.0678,38.2279,38.0584,38.1902,821709.0
2023-06-12 15:30:00,40.57,40.8,40.53,40.72,2597752.0,38.1902,38.4067,38.1526,38.3314,2597752.0
2023-06-13 09:30:00,40.92,40.92,40.64,40.71,848299.0,38.5197,38.5197,38.2561,38.322,848299.0
2023-06-13 10:00:00,40.7,41.02,40.7,41.02,663811.0,38.3126,38.6138,38.3126,38.6138,663811.0
2023-06-13 10:30:00,41.02,41.13,40.94,40.97,755390.0,38.6138,38.7174,38.5385,38.5667,755390.0
2023-06-13 11:00:00,40.97,41.02,40.86,40.98,602410.0,38.5667,38.6138,38.4632,38.5762,602410.0
2023-06-13 11:30:00,40.99,41.0,40.85,40.9,552609.0,38.5856,38.595,38.4538,38.5009,552609.0
2023-06-13 12:00:00,40.89,40.89,40.79,40.84,454047.0,38.4914,38.4914,38.3973,38.4444,454047.0
2023-06-13 12:30:00,40.84,40.93,40.84,40.92,459798.0,38.4444,38.5291,38.4444,38.5197,459798.0
2023-06-13 13:00:00,40.92,40.96,40.84,40.88,428697.0,38.5197,38.5573,38.4444,38.482,428697.0
2023-06-13 13:30:00,40.88,40.97,40.85,40.87,521326.0,38.482,38.5667,38.4538,38.4726,521326.0
2023-06-13 14:00:00,40.87,40.87,40.74,40.82,742444.0,38.4726,38.4726,38.3502,38.4255,742444.0
2023-06-13 14:30:00,40.82,40.82,40.7,40.71,485442.0,38.4255,38.4255,38.3126,38.322,485442.0
2023-06-13 15:00:00,40.72,40.76,40.68,40.72,626464.0,38.3314,38.3691,38.2938,38.3314,626464.0
2023-06-13 15:30:00,40.73,40.78,40.62,40.67,1748988.0,38.3408,38.3879,38.2373,38.2843,1748988.0
2023-06-14 09:30:00,40.72,41.09,40.65,40.88,1003645.0,38.3314,38.6797,38.2655,38.482,1003645.0
2023-06-14 10:00:00,40.88,41.0,40.82,40.91,511819.0,38.482,38.595,38.4255,38.5103,511819.0
2023-06-14 10:30:00,40.92,41.03,40.91,41.0,564841.0,38.5197,38.6232,38.5103,38.595,564841.0
2023-06-14 11:00:00,41.01,41.16,40.97,41.09,571946.0,38.6044,38.7456,38.5667,38.6797,571946.0
2023-06-14 11:30:00,41.09,41.22,41.07,41.15,469756.0,38.6797,38.8021,38.6609,38.7362,469756.0
2023-06-14 12:00:00,41.15,41.15,41.02,41.06,381851.0,38.7362,38.7362,38.6138,38.6515,381851.0
2023-06-14 12:30:00,41.06,41.07,40.89,40.91,420278.0,38.6515,38.6609,38.4914,38.5103,420278.0
2023-06-14 13:00:00,40.91,40.94,40.8,40.85,469164.0,38.5103,38.5385,38.4067,38.4538,469164.0
2023-06-14 13:30:00,40.85,40.94,40.81,40.91,614915.0,38.4538,38.5385,38.4161,38.5103,614915.0
2023-06-14 14:00:00,40.91,40.91,40.61,40.72,735126.0,38.5103,38.5103,38.2279,38.3314,735126.0
2023-06-14 14:30:00,40.72,40.9,40.66,40.84,806890.0,38.3314,38.5009,38.2749,38.4444,806890.0
2023-06-14 15:00:00,40.85,41.02,40.8,40.82,769406.0,38.4538,38.6138,38.4067,38.4255,769406.0
2023-06-14 15:30:00,40.82,40.88,40.75,40.88,1903583.0,38.4255,38.482,38.3596,38.482,1903583.0
2023-06-15 09:30:00,40.8,40.94,40.7,40.91,1056912.0,38.4067,38.5385,38.3126,38.5103,1056912.0
2023-06-15 10:00:00,40.91,41.06,40.74,41.04,772352.0,38.5103,38.6515,38.3502,38.6326,772352.0
2023-06-15 10:30:00,41.04,41.06,40.89,40.98,644993.0,38.6326,38.6515,38.4914,38.5762,644993.0
2023-06-15 11:00:00,40.98,41.14,40.97,41.13,575021.0,38.5762,38.7268,38.5667,38.7174,575021.0
2023-06-15 11:30:00,41.13,41.21,41.07,41.14,523474.0,38.7174,38.7927,38.6609,38.7268,523474.0
2023-06-15 12:00:00,41.14,41.24,41.13,41.23,646086.0,38.7268,38.8209,38.7174,38.8115,646086.0
2023-06-15 12:30:00,41.24,41.25,41.09,41.14,576264.0,38.8209,38.8303,38.6797,38.7268,576264.0
2023-06-15 13:00:00,41.13,41.14,40.98,41.06,636423.0,38.7174,38.7268,38.5762,38.6515,636423.0
2023-06-15 13:30:00,41.06,41.21,41.06,41.19,737177.0,38.6515,38.7927,38.6515,38.7738,737177.0
2023-06-15 14:00:00,41.19,41.4,41.17,41.39,643146.0,38.7738,38.9715,38.755,38.9621,643146.0
2023-06-15 14:30:00,41.4,41.5,41.34,41.48,918801.0,38.9715,39.0657,38.915,39.0468,918801.0
2023-06-15 15:00:00,41.49,41.55,41.42,41.52,794871.0,39.0562,39.1127,38.9903,39.0845,794871.0
2023-06-15 15:30:00,41.52,41.54,41.43,41.49,2110773.0,39.0845,39.1033,38.9998,39.0562,2110773.0
2023-06-16 09:30:00,41.52,41.66,41.24,41.43,6305124.0,39.0845,39.2163,38.8209,38.9998,6305124.0
2023-06-16 10:00:00,41.44,41.52,41.39,41.52,488630.0,39.0092,39.0845,38.9621,39.0845,488630.0
2023-06-16 10:30:00,41.52,41.54,41.37,41.4,646200.0,39.0845,39.1033,38.9433,38.9715,646200.0
2023-06-16 11:00:00,41.4,41.4,41.26,41.32,499771.0,38.9715,38.9715,38.8397,38.8962,499771.0
2023-06-16 11:30:00,41.31,41.33,41.23,41.29,462731.0,38.8868,38.9056,38.8115,38.868,462731.0
2023-06-16 12:00:00,41.29,41.38,41.24,41.37,373766.0,38.868,38.9527,38.8209,38.9433,373766.0
2023-06-16 12:30:00,41.37,41.41,41.29,41.4,338709.0,38.9433,38.9809,38.868,38.9715,338709.0
2023-06-16 13:00:00,41.4,41.4,41.29,41.31,359578.0,38.9715,38.9715,38.868,38.8868,359578.0
2023-06-16 13:30:00,41.31,41.4,41.28,41.39,357792.0,38.8868,38.9715,38.8586,38.9621,357792.0
2023-06-16 14:00:00,41.39,41.44,41.35,41.43,375081.0,38.9621,39.0092,38.9245,38.9998,375081.0
2023-06-16 14:30:00,41.43,41.43,41.32,41.34,421582.0,38.9998,38.9998,38.8962,38.915,421582.0
2023-06-16 15:00:00,41.34,41.36,41.26,41.29,548725.0,38.915,38.9339,38.8397,38.868,548725.0
2023-06-16 15:30:00,41.29,41.37,41.1,41.23,2699020.0,38.868,38.9433,38.6891,38.8115,2699020.0
2023-06-20 09:30:00,41.24,41.31,40.72,40.77,1005141.0,38.8209,38.8868,38.3314,38.3785,1005141.0
2023-06-20 10:00:00,40.77,40.93,40.74,40.8,711763.0,38.3785,38.5291,38.3502,38.4067,711763.0
2023-06-20 10:30:00,40.8,40.85,40.71,40.75,752842.0,38.4067,38.4538,38.322,38.3596,752842.0
2023-06-20 11:00:00,40.76,40.79,40.64,40.72,447200.0,38.3691,38.3973,38.2561,38.3314,447200.0
2023-06-20 11:30:00,40.72,40.82,40.7,40.78,371694.0,38.3314,38.4255,38.3126,38.3879,371694.0
2023-06-20 12:00:00,40.78,40.82,40.72,40.77,492518.0,38.3879,38.4255,38.3314,38.3785,492518.0
2023-06-20 12:30:00,40.77,40.82,40.74,40.77,691307.0,38.3785,38.4255,38.3502,38.3785,691307.0
2023-06-20 13:00:00,40.76,40.83,40.74,40.77,494237.0,38.3691,38.435,38.3502,38.3785,494237.0
2023-06-20 13:30:00,40.77,40.8,40.7,40.72,419449.0,38.3785,38.4067,38.3126,38.3314,419449.0
2023-06-20 14:00:00,40.72,40.79,40.71,40.77,488339.0,38.3314,38.3973,38.322,38.3785,488339.0
2023-06-20 14:30:00,40.77,40.8,40.66,40.66,492662.0,38.3785,38.4067,38.2749,38.2749,492662.0
2023-06-20 15:00:00,40.66,40.75,40.66,40.74,660897.0,38.2749,38.3596,38.2749,38.3502,660897.0
2023-06-20 15:30:00,40.75,40.75,40.62,40.66,1488443.0,38.3596,38.3596,38.2373,38.2749,1488443.0
2023-06-21 09:30:00,40.62,40.68,40.32,40.68,717202.0,38.2373,38.2938,37.9549,38.2938,717202.0
2023-06-21 10:00:00,40.68,40.73,40.57,40.71,621649.0,38.2938,38.3408,38.1902,38.322,621649.0
2023-06-21 10:30:00,40.71,40.74,40.59,40.71,539549.0,38.322,38.3502,38.209,38.322,539549.0
2023-06-21 11:00:00,40.71,40.77,40.65,40.67,438013.0,38.322,38.3785,38.2655,38.2843,438013.0
2023-06-21 11:30:00,40.67,40.74,40.64,40.69,340831.0,38.2843,38.3502,38.2561,38.3032,340831.0
2023-06-21 12:00:00,40.69,40.82,40.68,40.73,359363.0,38.3032,38.4255,38.2938,38.3408,359363.0
2023-06-21 12:30:00,40.74,40.81,40.72,40.81,618862.0,38.3502,38.4161,38.3314,38.4161,618862.0
2023-06-21 13:00:00,40.8,40.81,40.69,40.77,519243.0,38.4067,38.4161,38.3032,38.3785,519243.0
2023-06-21 13:30:00,40.77,40.85,40.74,40.85,462549.0,38.3785,38.4538,38.3502,38.4538,462549.0
2023-06-21 14:00:00,40.86,40.94,40.8,40.9,492143.0,38.4632,38.5385,38.4067,38.5009,492143.0
2023-06-21 14:30:00,40.9,40.9,40.78,40.84,531724.0,38.5009,38.5009,38.3879,38.4444,531724.0
2023-06-21 15:00:00,40.84,40.85,40.69,40.72,648960.0,38.4444,38.4538,38.3032,38.3314,648960.0
2023-06-21 15:30:00,40.71,40.75,40.59,40.61,2100175.0,38.322,38.3596,38.209,38.2279,2100175.0
2023-06-22 09:30:00,40.7,40.75,40.38,40.43,1264515.0,38.3126,38.3596,38.0114,38.0584,1264515.0
2023-06-22 10:00:00,40.43,40.46,40.31,40.43,606834.0,38.0584,38.0867,37.9455,38.0584,606834.0
2023-06-22 10:30:00,40.44,40.44,40.2,40.3,596705.0,38.0678,38.0678,37.8419,37.936,596705.0
2023-06-22 11:00:00,40.3,40.39,40.25,40.39,431709.0,37.936,38.0208,37.889,38.0208,431709.0
2023-06-22 11:30:00,40.39,40.41,40.31,40.32,498455.0,38.0208,38.0396,37.9455,37.9549,498455.0
2023-06-22 12:00:00,40.32,40.5,40.29,40.47,588441.0,37.9549,38.1243,37.9266,38.0961,588441.0
2023-06-22 12:30:00,40.46,40.5,40.43,40.46,584837.0,38.0867,38.1243,38.0584,38.0867,584837.0
2023-06-22 13:00:00,40.46,40.48,40.36,40.43,1212346.0,38.0867,38.1055,37.9925,38.0584,1212346.0
2023-06-22 13:30:00,40.43,40.53,40.31,40.52,723253.0,38.0584,38.1526,37.9455,38.1431,723253.0
2023-06-22 14:00:00,40.53,40.68,40.5,40.61,793323.0,38.1526,38.2938,38.1243,38.2279,793323.0
2023-06-22 14:30:00,40.61,40.66,40.59,40.64,458687.0,38.2279,38.2749,38.209,38.2561,458687.0
2023-06-22 15:00:00,40.65,40.66,40.6,40.62,515277.0,38.2655,38.2749,38.2184,38.2373,515277.0
2023-06-22 15:30:00,40.62,40.63,40.54,40.57,1186814.0,38.2373,38.2467,38.162,38.1902,1186814.0
2023-06-23 09:30:00,40.32,40.49,40.09,40.45,748496.0,37.9549,38.1149,37.7384,38.0772,748496.0
2023-06-23 10:00:00,40.44,40.51,40.31,40.34,549867.0,38.0678,38.1337,37.9455,37.9737,549867.0
2023-06-23 10:30:00,40.34,40.41,40.27,40.29,388583.0,37.9737,38.0396,37.9078,37.9266,388583.0
2023-06-23 11:00:00,40.3,40.37,40.21,40.25,357627.0,37.936,38.0019,37.8513,37.889,357627.0
2023-06-23 11:30:00,40.25,40.35,40.24,40.31,483570.0,37.889,37.9831,37.8796,37.9455,483570.0
2023-06-23 12:00:00,40.3,40.42,40.28,40.42,432169.0,37.936,38.049,37.9172,38.049,432169.0
2023-06-23 12:30:00,40.42,40.43,40.36,40.39,284902.0,38.049,38.0584,37.9925,38.0208,284902.0
2023-06-23 13:00:00,40.39,40.42,40.33,40.34,291903.0,38.0208,38.049,37.9643,37.9737,291903.0
2023-06-23 13:30:00,40.35,40.37,40.24,40.24,357869.0,37.9831,38.0019,37.8796,37.8796,357869.0
2023-06-23 14:00:00,40.24,40.25,40.15,40.15,338981.0,37.8796,37.889,37.7948,37.7948,338981.0
2023-06-23 14:30:00,40.16,40.17,40.06,40.08,376927.0,37.8043,37.8137,37.7101,37.729,376927.0
2023-06-23 15:00:00,40.08,40.16,40.03,40.07,968937.0,37.729,37.8043,37.6819,37.7195,968937.0
2023-06-23 15:30:00,40.07,40.16,39.94,40.07,3296527.0,37.7195,37.8043,37.5972,37.7195,3296527.0
2023-06-26 09:30:00,40.27,40.37,40.17,40.3,914370.0,37.9078,38.0019,37.8137,37.936,914370.0
2023-06-26 10:00:00,40.29,40.46,40.26,40.43,551208.0,37.9266,38.0867,37.8984,38.0584,551208.0
2023-06-26 10:30:00,40.43,40.5,40.38,40.43,716226.0,38.0584,38.1243,38.0114,38.0584,716226.0
2023-06-26 11:00:00,40.43,40.47,40.41,40.44,540073.0,38.0584,38.0961,38.0396,38.0678,540073.0
2023-06-26 11:30:00,40.45,40.61,40.42,40.61,410085.0,38.0772,38.2279,38.049,38.2279,410085.0
2023-06-26 12:00:00,40.61,40.7,40.54,40.68,545195.0,38.2279,38.3126,38.162,38.2938,545195.0
2023-06-26 12:30:00,40.68,40.73,40.59,40.73,465710.0,38.2938,38.3408,38.209,38.3408,465710.0
2023-06-26 13:00:00,40.72,40.78,40.66,40.75,616766.0,38.3314,38.3879,38.2749,38.3596,616766.0
2023-06-26 13:30:00,40.75,40.78,40.65,40.65,484539.0,38.3596,38.3879,38.2655,38.2655,484539.0
2023-06-26 14:00:00,40.66,40.67,40.53,40.6,502524.0,38.2749,38.2843,38.1526,38.2184,502524.0
2023-06-26 14:30:00,40.59,40.67,40.59,40.64,472687.0,38.209,38.2843,38.209,38.2561,472687.0
2023-06-26 15:00:00,40.64,40.68,40.58,40.66,540521.0,38.2561,38.2938,38.1996,38.2749,540521.0
2023-06-26 15:30:00,40.67,40.68,40.55,40.59,3083447.0,38.2843,38.2938,38.1714,38.209,3083447.0
2023-06-27 09:30:00,40.37,40.85,40.37,40.85,711490.0,38.0019,38.4538,38.0019,38.4538,711490.0
2023-06-27 10:00:00,40.84,41.01,40.83,40.97,714130.0,38.4444,38.6044,38.435,38.5667,714130.0
2023-06-27 10:30:00,40.97,41.22,40.94,41.2,644991.0,38.5667,38.8021,38.5385,38.7833,644991.0
2023-06-27 11:00:00,41.19,41.34,41.19,41.3,910318.0,38.7738,38.915,38.7738,38.8774,910318.0
2023-06-27 11:30:00,41.3,41.36,41.2,41.33,953609.0,38.8774,38.9339,38.7833,38.9056,953609.0
2023-06-27 12:00:00,41.32,41.34,41.24,41.3,486592.0,38.8962,38.915,38.8209,38.8774,486592.0
2023-06-27 12:30:00,41.3,41.4,41.29,41.4,659395.0,38.8774,38.9715,38.868,38.9715,659395.0
2023-06-27 13:00:00,41.39,41.53,41.39,41.53,536323.0,38.9621,39.0939,38.9621,39.0939,536323.0
2023-06-27 13:30:00,41.52,41.56,41.43,41.44,639850.0,39.0845,39.1221,38.9998,39.0092,639850.0
2023-06-27 14:00:00,41.44,41.51,41.43,41.48,462018.0,39.0092,39.0751,38.9998,39.0468,462018.0
2023-06-27 14:30:00,41.49,41.51,41.43,41.46,436278.0,39.0562,39.0751,38.9998,39.028,436278.0
2023-06-27 15:00:00,41.46,41.59,41.46,41.55,896874.0,39.028,39.1504,39.028,39.1127,896874.0
2023-06-27 15:30:00,41.55,41.57,41.44,41.48,2431072.0,39.1127,39.1315,39.0092,39.0468,2431072.0
2023-06-28 09:30:00,41.97,42.04,41.31,41.6,1632606.0,39.5081,39.574,38.8868,39.1598,1632606.0
2023-06-28 10:00:00,41.59,41.6,41.41,41.47,575981.0,39.1504,39.1598,38.9809,39.0374,575981.0
2023-06-28 10:30:00,41.48,41.55,41.43,41.5,546738.0,39.0468,39.1127,38.9998,39.0657,546738.0
2023-06-28 11:00:00,41.5,41.53,41.41,41.48,500511.0,39.0657,39.0939,38.9809,39.0468,500511.0
2023-06-28 11:30:00,41.48,41.51,41.41,41.44,436617.0,39.0468,39.0751,38.9809,39.0092,436617.0
2023-06-28 12:00:00,41.45,41.67,41.43,41.63,495539.0,39.0186,39.2257,38.9998,39.188,495539.0
2023-06-28 12:30:00,41.63,41.64,41.34,41.43,593530.0,39.188,39.1974,38.915,38.9998,593530.0
2023-06-28 13:00:00,41.43,41.48,41.35,41.48,306451.0,38.9998,39.0468,38.9245,39.0468,306451.0
2023-06-28 13:30:00,41.48,41.5,41.39,41.48,349890.0,39.0468,39.0657,38.9621,39.0468,349890.0
2023-06-28 14:00:00,41.48,41.6,41.47,41.6,494677.0,39.0468,39.1598,39.0374,39.1598,494677.0
2023-06-28 14:30:00,41.59,41.62,41.52,41.54,573967.0,39.1504,39.1786,39.0845,39.1033,573967.0
2023-06-28 15:00:00,41.54,41.57,41.45,41.54,749326.0,39.1033,39.1315,39.0186,39.1033,749326.0
2023-06-28 15:30:00,41.53,41.7,41.52,41.7,1873110.0,39.0939,39.2539,39.0845,39.2539,1873110.0
2023-06-29 09:30:00,41.38,41.72,41.3,41.71,882998.0,38.9527,39.2728,38.8774,39.2633,882998.0
2023-06-29 10:00:00,41.71,41.73,41.56,41.58,543491.0,39.2633,39.2822,39.1221,39.141,543491.0
2023-06-29 10:30:00,41.58,41.66,41.54,41.57,521733.0,39.141,39.2163,39.1033,39.1315,521733.0
2023-06-29 11:00:00,41.57,41.63,41.55,41.58,382454.0,39.1315,39.188,39.1127,39.141,382454.0
2023-06-29 11:30:00,41.58,41.65,41.57,41.64,385484.0,39.141,39.2069,39.1315,39.1974,385484.0
2023-06-29 12:00:00,41.63,41.72,41.62,41.7,318171.0,39.188,39.2728,39.1786,39.2539,318171.0
2023-06-29 12:30:00,41.7,41.71,41.61,41.65,269711.0,39.2539,39.2633,39.1692,39.2069,269711.0
2023-06-29 13:00:00,41.64,41.65,41.53,41.59,258809.0,39.1974,39.2069,39.0939,39.1504,258809.0
2023-06-29 13:30:00,41.6,41.6,41.54,41.55,316913.0,39.1598,39.1598,39.1033,39.1127,316913.0
2023-06-29 14:00:00,41.55,41.56,41.45,41.49,339054.0,39.1127,39.1221,39.0186,39.0562,339054.0
2023-06-29 14:30:00,41.48,41.51,41.36,41.43,453444.0,39.0468,39.0751,38.9339,38.9998,453444.0
2023-06-29 15:00:00,41.43,41.5,41.42,41.49,409934.0,38.9998,39.0657,38.9903,39.0562,409934.0
2023-06-29 15:30:00,41.49,41.55,41.41,41.48,2203021.0,39.0562,39.1127,38.9809,39.0468,2203021.0
2023-06-30 09:30:00,41.74,41.88,41.55,41.65,1077258.0,39.2916,39.4234,39.1127,39.2069,1077258.0
2023-06-30 10:00:00,41.66,41.7,41.58,41.65,668096.0,39.2163,39.2539,39.141,39.2069,668096.0
2023-06-30 10:30:00,41.65,41.66,41.4,41.51,723859.0,39.2069,39.2163,38.9715,39.0751,723859.0
2023-06-30 11:00:00,41.51,41.63,41.48,41.6,349284.0,39.0751,39.188,39.0468,39.1598,349284.0
2023-06-30 11:30:00,41.6,41.6,41.43,41.44,418122.0,39.1598,39.1598,38.9998,39.0092,418122.0
2023-06-30 12:00:00,41.44,41.57,41.42,41.54,362312.0,39.0092,39.1315,38.9903,39.1033,362312.0
2023-06-30 12:30:00,41.54,41.63,41.53,41.63,298610.0,39.1033,39.188,39.0939,39.188,298610.0
2023-06-30 13:00:00,41.63,41.7,41.59,41.7,417713.0,39.188,39.2539,39.1504,39.2539,417713.0
2023-06-30 13:30:00,41.7,41.73,41.66,41.7,365421.0,39.2539,39.2822,39.2163,39.2539,365421.0
2023-06-30 14:00:00,41.7,41.78,41.68,41.77,532154.0,39.2539,39.3292,39.2351,39.3198,532154.0
2023-06-30 14:30:00,41.77,41.78,41.65,41.67,429472.0,39.3198,39.3292,39.2069,39.2257,429472.0
2023-06-30 15:00:00,41.68,41.71,41.64,41.69,566279.0,39.2351,39.2633,39.1974,39.2445,566279.0
2023-06-30 15:30:00,41.69,41.74,41.55,41.55,2850454.0,39.2445,39.2916,39.1127,39.1127,2850454.0
2023-07-03 09:30:00,40.98,41.43,40.89,41.33,1244452.0,38.844,39.2706,38.7587,39.1758,1244452.0
2023-07-03 10:00:00,41.33,41.48,41.27,41.4,944763.0,39.1758,39.318,39.1189,39.2422,944763.0
2023-07-03 10:30:00,41.4,41.52,41.34,41.48,834731.0,39.2422,39.3559,39.1853,39.318,834731.0
2023-07-03 11:00:00,41.48,41.73,41.47,41.68,926700.0,39.318,39.555,39.3085,39.5076,926700.0
2023-07-03 11:30:00,41.68,41.76,41.64,41.76,613087.0,39.5076,39.5834,39.4696,39.5834,613087.0
2023-07-03 12:00:00,41.76,41.8,41.7,41.75,730766.0,39.5834,39.6213,39.5265,39.5739,730766.0
2023-07-03 12:30:00,41.75,41.82,41.72,41.75,1031391.0,39.5739,39.6403,39.5455,39.5739,1031391.0
2023-07-05 09:30:00,41.59,41.67,41.11,41.33,1449109.0,39.4223,39.4981,38.9673,39.1758,1449109.0
2023-07-05 10:00:00,41.34,41.39,41.2,41.34,742251.0,39.1853,39.2327,39.0526,39.1853,742251.0
2023-07-05 10:30:00,41.35,41.64,41.33,41.64,671962.0,39.1948,39.4696,39.1758,39.4696,671962.0
2023-07-05 11:00:00,41.63,41.73,41.57,41.72,504047.0,39.4602,39.555,39.4033,39.5455,504047.0
2023-07-05 11:30:00,41.72,41.76,41.63,41.64,406959.0,39.5455,39.5834,39.4602,39.4696,406959.0
2023-07-05 12:00:00,41.64,41.69,41.59,41.65,312897.0,39.4696,39.517,39.4223,39.4791,312897.0
2023-07-05 12:30:00,41.65,41.69,41.6,41.66,508510.0,39.4791,39.517,39.4317,39.4886,508510.0
2023-07-05 13:00:00,41.66,41.68,41.54,41.57,435110.0,39.4886,39.5076,39.3749,39.4033,435110.0
2023-07-05 13:30:00,41.58,41.62,41.54,41.54,371851.0,39.4128,39.4507,39.3749,39.3749,371851.0
2023-07-05 14:00:00,41.55,41.55,41.38,41.45,599139.0,39.3843,39.3843,39.2232,39.2896,599139.0
2023-07-05 14:30:00,41.45,41.5,41.42,41.47,352333.0,39.2896,39.3369,39.2611,39.3085,352333.0
2023-07-05 15:00:00,41.48,41.54,41.46,41.54,548487.0,39.318,39.3749,39.299,39.3749,548487.0
2023-07-05 15:30:00,41.54,41.59,41.46,41.47,1382341.0,39.3749,39.4223,39.299,39.3085,1382341.0
2023-07-06 09:30:00,41.1,41.27,40.98,41.1,1072383.0,38.9578,39.1189,38.844,38.9578,1072383.0
2023-07-06 10:00:00,41.09,41.11,40.92,40.98,685331.0,38.9483,38.9673,38.7872,38.844,685331.0
2023-07-06 10:30:00,40.98,41.06,40.87,41.05,599416.0,38.844,38.9199,38.7398,38.9104,599416.0
2023-07-06 11:00:00,41.04,41.08,40.97,41.03,366105.0,38.9009,38.9388,38.8346,38.8914,366105.0
2023-07-06 11:30:00,41.02,41.13,41.02,41.09,403500.0,38.882,38.9862,38.882,38.9483,403500.0
2023-07-06 12:00:00,41.09,41.16,41.08,41.09,293673.0,38.9483,39.0147,38.9388,38.9483,293673.0
2023-07-06 12:30:00,41.09,41.19,41.05,41.18,258830.0,38.9483,39.0431,38.9104,39.0336,258830.0
2023-07-06 13:00:00,41.19,41.31,41.17,41.3,227191.0,39.0431,39.1568,39.0241,39.1474,227191.0
2023-07-06 13:30:00,41.3,41.31,41.22,41.27,284966.0,39.1474,39.1568,39.0715,39.1189,284966.0
2023-07-06 14:00:00,41.27,41.35,41.25,41.35,384298.0,39.1189,39.1948,39.1,39.1948,384298.0
2023-07-06 14:30:00,41.34,41.43,41.33,41.41,358787.0,39.1853,39.2706,39.1758,39.2516,358787.0
2023-07-06 15:00:00,41.41,41.42,41.31,41.33,754864.0,39.2516,39.2611,39.1568,39.1758,754864.0
2023-07-06 15:30:00,41.33,41.36,41.17,41.22,2301471.0,39.1758,39.2042,39.0241,39.0715,2301471.0
2023-07-07 09:30:00,41.12,41.5,40.95,41.49,807869.0,38.9768,39.3369,38.8156,39.3275,807869.0
2023-07-07 10:00:00,41.49,41.57,41.43,41.55,527700.0,39.3275,39.4033,39.2706,39.3843,527700.0
2023-07-07 10:30:00,41.55,41.66,41.53,41.59,423101.0,39.3843,39.4886,39.3654,39.4223,423101.0
2023-07-07 11:00:00,41.59,41.7,41.56,41.68,779344.0,39.4223,39.5265,39.3938,39.5076,779344.0
2023-07-07 11:30:00,41.67,41.68,41.53,41.59,576302.0,39.4981,39.5076,39.3654,39.4223,576302.0
2023-07-07 12:00:00,41.59,41.71,41.58,41.66,674809.0,39.4223,39.536,39.4128,39.4886,674809.0
2023-07-07 12:30:00,41.66,41.88,41.66,41.79,618640.0,39.4886,39.6971,39.4886,39.6118,618640.0
2023-07-07 13:00:00,41.78,41.83,41.72,41.79,835411.0,39.6024,39.6497,39.5455,39.6118,835411.0
2023-07-07 13:30:00,41.78,41.79,41.69,41.77,461148.0,39.6024,39.6118,39.517,39.5929,461148.0
2023-07-07 14:00:00,41.78,41.87,41.76,41.79,509007.0,39.6024,39.6877,39.5834,39.6118,509007.0
2023-07-07 14:30:00,41.8,41.8,41.71,41.74,316201.0,39.6213,39.6213,39.536,39.5644,316201.0
2023-07-07 15:00:00,41.74,41.76,41.64,41.66,808521.0,39.5644,39.5834,39.4696,39.4886,808521.0
2023-07-07 15:30:00,41.66,41.71,41.42,41.45,2096754.0,39.4886,39.536,39.2611,39.2896,2096754.0
2023-07-10 09:30:00,41.83,42.36,41.74,42.18,2420884.0,39.6497,40.1521,39.5644,39.9815,2420884.0
2023-07-10 10:00:00,42.18,42.24,42.05,42.13,1068541.0,39.9815,40.0384,39.8583,39.9341,1068541.0
2023-07-10 10:30:00,42.13,42.14,41.93,42.08,1095784.0,39.9341,39.9436,39.7445,39.8867,1095784.0
2023-07-10 11:00:00,42.09,42.19,42.04,42.14,981170.0,39.8962,39.991,39.8488,39.9436,981170.0
2023-07-10 11:30:00,42.15,42.2,42.0,42.07,738436.0,39.9531,40.0005,39.8109,39.8772,738436.0
2023-07-10 12:00:00,42.08,42.09,41.9,42.0,642906.0,39.8867,39.8962,39.7161,39.8109,642906.0
2023-07-10 12:30:00,42.0,42.08,41.97,42.08,604218.0,39.8109,39.8867,39.7824,39.8867,604218.0
2023-07-10 13:00:00,42.08,42.09,41.98,42.02,707384.0,39.8867,39.8962,39.7919,39.8298,707384.0
2023-07-10 13:30:00,42.01,42.07,42.0,42.02,599142.0,39.8204,39.8772,39.8109,39.8298,599142.0
2023-07-10 14:00:00,42.02,42.05,41.98,42.04,631962.0,39.8298,39.8583,39.7919,39.8488,631962.0
2023-07-10 14:30:00,42.04,42.04,41.82,41.84,751292.0,39.8488,39.8488,39.6403,39.6592,751292.0
2023-07-10 15:00:00,41.84,41.85,41.76,41.79,967941.0,39.6592,39.6687,39.5834,39.6118,967941.0
2023-07-10 15:30:00,41.8,41.85,41.73,41.84,3272913.0,39.6213,39.6687,39.555,39.6592,3272913.0
2023-07-11 09:30:00,41.98,42.01,41.71,41.72,1268601.0,39.7919,39.8204,39.536,39.5455,1268601.0
2023-07-11 10:00:00,41.72,42.06,41.62,42.01,1074592.0,39.5455,39.8678,39.4507,39.8204,1074592.0
2023-07-11 10:30:00,42.01,42.21,41.93,42.15,1007100.0,39.8204,40.0099,39.7445,39.9531,1007100.0
2023-07-11 11:00:00,42.15,42.16,42.04,42.14,779325.0,39.9531,39.9625,39.8488,39.9436,779325.0
2023-07-11 11:30:00,42.14,42.25,42.11,42.23,680325.0,39.9436,40.0479,39.9152,40.0289,680325.0
2023-07-11 12:00:00,42.23,42.28,42.19,42.23,1315706.0,40.0289,40.0763,39.991,40.0289,1315706.0
2023-07-11 12:30:00,42.23,42.26,42.15,42.2,646585.0,40.0289,40.0573,39.9531,40.0005,646585.0
2023-07-11 13:00:00,42.19,42.2,42.04,42.11,581053.0,39.991,40.0005,39.8488,39.9152,581053.0
2023-07-11 13:30:00,42.11,42.13,41.98,42.02,557545.0,39.9152,39.9341,39.7919,39.8298,557545.0
2023-07-11 14:00:00,42.01,42.03,41.92,41.96,365009.0,39.8204,39.8393,39.7351,39.773,365009.0
2023-07-11 14:30:00,41.97,41.99,41.93,41.98,455578.0,39.7824,39.8014,39.7445,39.7919,455578.0
2023-07-11 15:00:00,41.98,42.07,41.97,42.04,662614.0,39.7919,39.8772,39.7824,39.8488,662614.0
2023-07-11 15:30:00,42.04,42.04,41.93,42.0,2351239.0,39.8488,39.8488,39.7445,39.8109,2351239.0
2023-07-12 09:30:00,42.23,42.54,42.19,42.34,1087886.0,40.0289,40.3227,39.991,40.1332,1087886.0
2023-07-12 10:00:00,42.34,42.53,42.3,42.44,921040.0,40.1332,40.3133,40.0952,40.228,921040.0
2023-07-12 10:30:00,42.44,42.53,42.39,42.44,1137676.0,40.228,40.3133,40.1806,40.228,1137676.0
2023-07-12 11:00:00,42.44,42.48,42.31,42.37,558267.0,40.228,40.2659,40.1047,40.1616,558267.0
2023-07-12 11:30:00,42.36,42.43,42.2,42.23,581760.0,40.1521,40.2185,40.0005,40.0289,581760.0
2023-07-12 12:00:00,42.23,42.26,42.16,42.21,488988.0,40.0289,40.0573,39.9625,40.0099,488988.0
2023-07-12 12:30:00,42.21,42.29,42.19,42.23,445515.0,40.0099,40.0858,39.991,40.0289,445515.0
2023-07-12 13:00:00,42.23,42.36,42.21,42.36,432240.0,40.0289,40.1521,40.0099,40.1521,432240.0
2023-07-12 13:30:00,42.35,42.42,42.34,42.38,581442.0,40.1426,40.209,40.1332,40.1711,581442.0
2023-07-12 14:00:00,42.38,42.46,42.33,42.45,493271.0,40.1711,40.2469,40.1237,40.2374,493271.0
2023-07-12 14:30:00,42.44,42.48,42.41,42.42,554637.0,40.228,40.2659,40.1995,40.209,554637.0
2023-07-12 15:00:00,42.43,42.48,42.37,42.38,732921.0,40.2185,40.2659,40.1616,40.1711,732921.0
2023-07-12 15:30:00,42.38,42.45,42.3,42.37,1920390.0,40.1711,40.2374,40.0952,40.1616,1920390.0
2023-07-13 09:30:00,42.68,42.74,42.35,42.49,1295815.0,40.4554,40.5123,40.1426,40.2753,1295815.0
2023-07-13 10:00:00,42.48,42.5,42.25,42.29,738110.0,40.2659,40.2848,40.0479,40.0858,738110.0
2023-07-13 10:30:00,42.3,42.4,42.22,42.27,497982.0,40.0952,40.19,40.0194,40.0668,497982.0
2023-07-13 11:00:00,42.27,42.37,42.27,42.34,402959.0,40.0668,40.1616,40.0668,40.1332,402959.0
2023-07-13 11:30:00,42.34,42.48,42.3,42.48,566806.0,40.1332,40.2659,40.0952,40.2659,566806.0
2023-07-13 12:00:00,42.47,42.57,42.45,42.5,1196375.0,40.2564,40.3512,40.2374,40.2848,1196375.0
2023-07-13 12:30:00,42.5,42.52,42.42,42.48,735922.0,40.2848,40.3038,40.209,40.2659,735922.0
2023-07-13 13:00:00,42.48,42.49,42.42,42.45,296236.0,40.2659,40.2753,40.209,40.2374,296236.0
2023-07-13 13:30:00,42.45,42.48,42.35,42.37,358462.0,40.2374,40.2659,40.1426,40.1616,358462.0
2023-07-13 14:00:00,42.37,42.44,42.34,42.38,372351.0,40.1616,40.228,40.1332,40.1711,372351.0
2023-07-13 14:30:00,42.39,42.42,42.37,42.4,335359.0,40.1806,40.209,40.1616,40.19,335359.0
2023-07-13 15:00:00,42.4,42.53,42.4,42.52,765914.0,40.19,40.3133,40.19,40.3038,765914.0
2023-07-13 15:30:00,42.52,42.62,42.49,42.55,2028024.0,40.3038,40.3986,40.2753,40.3322,2028024.0
2023-07-14 09:30:00,41.93,42.09,41.8,41.99,1194025.0,39.7445,39.8962,39.6213,39.8014,1194025.0
2023-07-14 10:00:00,41.99,41.99,41.82,41.88,782142.0,39.8014,39.8014,39.6403,39.6971,782142.0
2023-07-14 10:30:00,41.88,42.15,41.87,42.15,550919.0,39.6971,39.9531,39.6877,39.9531,550919.0
2023-07-14 11:00:00,42.15,42.18,42.05,42.1,538908.0,39.9531,39.9815,39.8583,39.9057,538908.0
2023-07-14 11:30:00,42.11,42.19,42.09,42.18,469174.0,39.9152,39.991,39.8962,39.9815,469174.0
2023-07-14 12:00:00,42.18,42.21,42.13,42.18,352420.0,39.9815,40.0099,39.9341,39.9815,352420.0
2023-07-14 12:30:00,42.19,42.26,42.13,42.26,435764.0,39.991,40.0573,39.9341,40.0573,435764.0
2023-07-14 13:00:00,42.26,42.27,42.2,42.21,392824.0,40.0573,40.0668,40.0005,40.0099,392824.0
2023-07-14 13:30:00,42.22,42.25,42.17,42.2,344548.0,40.0194,40.0479,39.972,40.0005,344548.0
2023-07-14 14:00:00,42.2,42.23,42.09,42.1,353756.0,40.0005,40.0289,39.8962,39.9057,353756.0
2023-07-14 14:30:00,42.1,42.18,42.1,42.16,510878.0,39.9057,39.9815,39.9057,39.9625,510878.0
2023-07-14 15:00:00,42.16,42.2,42.03,42.04,747783.0,39.9625,40.0005,39.8393,39.8488,747783.0
2023-07-14 15:30:00,42.04,42.05,41.94,42.01,2137480.0,39.8488,39.8583,39.754,39.8204,2137480.0
2023-07-17 09:30:00,41.85,41.98,41.51,41.91,1391620.0,39.6687,39.7919,39.3464,39.7256,1391620.0
2023-07-17 10:00:00,41.91,41.93,41.74,41.75,660212.0,39.7256,39.7445,39.5644,39.5739,660212.0
2023-07-17 10:30:00,41.75,41.87,41.72,41.77,552427.0,39.5739,39.6877,39.5455,39.5929,552427.0
2023-07-17 11:00:00,41.77,41.78,41.63,41.74,697380.0,39.5929,39.6024,39.4602,39.5644,697380.0
2023-07-17 11:30:00,41.75,42.04,41.74,42.01,789943.0,39.5739,39.8488,39.5644,39.8204,789943.0
2023-07-17 12:00:00,42.02,42.1,41.97,42.07,644513.0,39.8298,39.9057,39.7824,39.8772,644513.0
2023-07-17 12:30:00,42.06,42.17,42.03,42.15,607309.0,39.8678,39.972,39.8393,39.9531,607309.0
2023-07-17 13:00:00,42.15,42.18,42.09,42.18,774907.0,39.9531,39.9815,39.8962,39.9815,774907.0
2023-07-17 13:30:00,42.18,42.27,42.17,42.18,674517.0,39.9815,40.0668,39.972,39.9815,674517.0
2023-07-17 14:00:00,42.17,42.23,42.17,42.21,551730.0,39.972,40.0289,39.972,40.0099,551730.0
2023-07-17 14:30:00,42.21,42.24,42.11,42.16,660486.0,40.0099,40.0384,39.9152,39.9625,660486.0
2023-07-17 15:00:00,42.16,42.26,42.1,42.22,1096948.0,39.9625,40.0573,39.9057,40.0194,1096948.0
2023-07-17 15:30:00,42.21,42.22,42.03,42.09,3481061.0,40.0099,40.0194,39.8393,39.8962,3481061.0
2023-07-18 09:30:00,42.03,42.75,41.97,42.64,1333871.0,39.8393,40.5218,39.7824,40.4175,1333871.0
2023-07-18 10:00:00,42.64,42.79,42.61,42.71,917968.0,40.4175,40.5597,40.3891,40.4839,917968.0
2023-07-18 10:30:00,42.71,42.72,42.56,42.59,728045.0,40.4839,40.4934,40.3417,40.3701,728045.0
2023-07-18 11:00:00,42.59,42.62,42.4,42.45,751556.0,40.3701,40.3986,40.19,40.2374,751556.0
2023-07-18 11:30:00,42.45,42.45,42.18,42.29,1066204.0,40.2374,40.2374,39.9815,40.0858,1066204.0
2023-07-18 12:00:00,42.29,42.31,42.08,42.13,673581.0,40.0858,40.1047,39.8867,39.9341,673581.0
2023-07-18 12:30:00,42.12,42.13,42.0,42.11,533626.0,39.9246,39.9341,39.8109,39.9152,533626.0
2023-07-18 13:00:00,42.1,42.19,42.08,42.17,482991.0,39.9057,39.991,39.8867,39.972,482991.0
2023-07-18 13:30:00,42.16,42.21,42.08,42.2,528204.0,39.9625,40.0099,39.8867,40.0005,528204.0
2023-07-18 14:00:00,42.2,42.43,42.19,42.42,603534.0,40.0005,40.2185,39.991,40.209,603534.0
2023-07-18 14:30:00,42.42,42.48,42.4,42.43,626147.0,40.209,40.2659,40.19,40.2185,626147.0
2023-07-18 15:00:00,42.43,42.55,42.38,42.53,870981.0,40.2185,40.3322,40.1711,40.3133,870981.0
2023-07-18 15:30:00,42.52,42.59,42.42,42.44,2945741.0,40.3038,40.3701,40.209,40.228,2945741.0
2023-07-19 09:30:00,42.23,42.67,42.21,42.5,1834196.0,40.0289,40.446,40.0099,40.2848,1834196.0
2023-07-19 10:00:00,42.51,42.6,42.47,42.52,1436899.0,40.2943,40.3796,40.2564,40.3038,1436899.0
2023-07-19 10:30:00,42.51,42.7,42.51,42.59,842227.0,40.2943,40.4744,40.2943,40.3701,842227.0
2023-07-19 11:00:00,42.59,42.69,42.57,42.6,592469.0,40.3701,40.4649,40.3512,40.3796,592469.0
2023-07-19 11:30:00,42.6,42.68,42.58,42.61,622868.0,40.3796,40.4554,40.3607,40.3891,622868.0
2023-07-19 12:00:00,42.61,42.65,42.48,42.62,606326.0,40.3891,40.427,40.2659,40.3986,606326.0
2023-07-19 12:30:00,42.62,42.68,42.55,42.68,542423.0,40.3986,40.4554,40.3322,40.4554,542423.0
2023-07-19 13:00:00,42.68,42.77,42.62,42.75,752589.0,40.4554,40.5408,40.3986,40.5218,752589.0
2023-07-19 13:30:00,42.74,42.82,42.69,42.81,1068149.0,40.5123,40.5881,40.4649,40.5787,1068149.0
2023-07-19 14:00:00,42.82,42.82,42.69,42.76,719941.0,40.5881,40.5881,40.4649,40.5313,719941.0
2023-07-19 14:30:00,42.76,42.83,42.76,42.77,759423.0,40.5313,40.5976,40.5313,40.5408,759423.0
2023-07-19 15:00:00,42.77,42.83,42.75,42.77,811693.0,40.5408,40.5976,40.5218,40.5408,811693.0
2023-07-19 15:30:00,42.77,42.77,42.66,42.73,2936394.0,40.5408,40.5408,40.4365,40.5028,2936394.0
2023-07-20 09:30:00,42.92,43.12,42.78,43.11,998680.0,40.6829,40.8725,40.5502,40.863,998680.0
2023-07-20 10:00:00,43.12,43.34,43.06,43.34,771322.0,40.8725,41.081,40.8156,41.081,771322.0
2023-07-20 10:30:00,43.34,43.38,43.08,43.15,1101622.0,41.081,41.119,40.8346,40.9009,1101622.0
2023-07-20 11:00:00,43.15,43.31,43.05,43.27,900220.0,40.9009,41.0526,40.8062,41.0147,900220.0
2023-07-20 11:30:00,43.27,43.4,43.26,43.4,974859.0,41.0147,41.1379,41.0052,41.1379,974859.0
2023-07-20 12:00:00,43.4,43.41,43.32,43.39,616863.0,41.1379,41.1474,41.0621,41.1284,616863.0
2023-07-20 12:30:00,43.39,43.39,43.31,43.34,515684.0,41.1284,41.1284,41.0526,41.081,515684.0
2023-07-20 13:00:00,43.35,43.41,43.32,43.41,516636.0,41.0905,41.1474,41.0621,41.1474,516636.0
2023-07-20 13:30:00,43.4,43.42,43.32,43.33,540138.0,41.1379,41.1569,41.0621,41.0716,540138.0
2023-07-20 14:00:00,43.33,43.4,43.26,43.28,593252.0,41.0716,41.1379,41.0052,41.0242,593252.0
2023-07-20 14:30:00,43.27,43.4,43.26,43.37,708376.0,41.0147,41.1379,41.0052,41.1095,708376.0
2023-07-20 15:00:00,43.38,43.38,43.16,43.19,871518.0,41.119,41.119,40.9104,40.9389,871518.0
2023-07-20 15:30:00,43.19,43.26,43.12,43.22,2690104.0,40.9389,41.0052,40.8725,40.9673,2690104.0
2023-07-21 09:30:00,43.32,43.5,42.88,42.91,1883168.0,41.0621,41.2327,40.645,40.6735,1883168.0
2023-07-21 10:00:00,42.91,43.22,42.89,43.09,879600.0,40.6735,40.9673,40.6545,40.8441,879600.0
2023-07-21 10:30:00,43.09,43.09,42.94,43.07,1351437.0,40.8441,40.8441,40.7019,40.8251,1351437.0
2023-07-21 11:00:00,43.07,43.13,43.02,43.09,903666.0,40.8251,40.882,40.7777,40.8441,903666.0
2023-07-21 11:30:00,43.09,43.21,42.99,43.21,750630.0,40.8441,40.9578,40.7493,40.9578,750630.0
2023-07-21 12:00:00,43.21,43.24,43.12,43.13,602088.0,40.9578,40.9863,40.8725,40.882,602088.0
2023-07-21 12:30:00,43.13,43.14,43.0,43.0,596136.0,40.882,40.8915,40.7588,40.7588,596136.0
2023-07-21 13:00:00,43.01,43.05,42.95,43.01,450616.0,40.7682,40.8062,40.7114,40.7682,450616.0
2023-07-21 13:30:00,43.01,43.18,42.97,43.16,611007.0,40.7682,40.9294,40.7303,40.9104,611007.0
2023-07-21 14:00:00,43.16,43.17,43.04,43.05,662992.0,40.9104,40.9199,40.7967,40.8062,662992.0
2023-07-21 14:30:00,43.05,43.15,43.02,43.12,1001825.0,40.8062,40.9009,40.7777,40.8725,1001825.0
2023-07-21 15:00:00,43.12,43.14,42.94,43.01,1076934.0,40.8725,40.8915,40.7019,40.7682,1076934.0
2023-07-21 15:30:00,43.01,43.25,42.85,42.89,6262812.0,40.7682,40.9957,40.6166,40.6545,6262812.0
2023-07-24 09:30:00,43.11,43.43,43.01,43.22,1317392.0,40.863,41.1663,40.7682,40.9673,1317392.0
2023-07-24 10:00:00,43.22,43.39,43.19,43.28,831724.0,40.9673,41.1284,40.9389,41.0242,831724.0
2023-07-24 10:30:00,43.28,43.45,43.24,43.43,617642.0,41.0242,41.1853,40.9863,41.1663,617642.0
2023-07-24 11:00:00,43.43,43.45,43.33,43.36,565071.0,41.1663,41.1853,41.0716,41.1,565071.0
2023-07-24 11:30:00,43.35,43.45,43.33,43.4,538787.0,41.0905,41.1853,41.0716,41.1379,538787.0
2023-07-24 12:00:00,43.4,43.41,43.27,43.35,434835.0,41.1379,41.1474,41.0147,41.0905,434835.0
2023-07-24 12:30:00,43.34,43.4,43.32,43.4,574076.0,41.081,41.1379,41.0621,41.1379,574076.0
2023-07-24 13:00:00,43.4,43.45,43.36,43.39,593470.0,41.1379,41.1853,41.1,41.1284,593470.0
2023-07-24 13:30:00,43.39,43.48,43.36,43.48,467142.0,41.1284,41.2137,41.1,41.2137,467142.0
2023-07-24 14:00:00,43.48,43.5,43.43,43.47,537758.0,41.2137,41.2327,41.1663,41.2043,537758.0
2023-07-24 14:30:00,43.47,43.47,43.37,43.41,582620.0,41.2043,41.2043,41.1095,41.1474,582620.0
2023-07-24 15:00:00,43.41,43.43,43.28,43.29,757283.0,41.1474,41.1663,41.0242,41.0336,757283.0
2023-07-24 15:30:00,43.28,43.36,43.26,43.3,2413806.0,41.0242,41.1,41.0052,41.0431,2413806.0
2023-07-25 09:30:00,43.15,43.52,43.14,43.34,894902.0,40.9009,41.2517,40.8915,41.081,894902.0
2023-07-25 10:00:00,43.35,43.4,43.23,43.38,709958.0,41.0905,41.1379,40.9768,41.119,709958.0
2023-07-25 10:30:00,43.39,43.48,43.34,43.45,960088.0,41.1284,41.2137,41.081,41.1853,960088.0
2023-07-25 11:00:00,43.45,43.45,43.33,43.37,402968.0,41.1853,41.1853,41.0716,41.1095,402968.0
2023-07-25 11:30:00,43.37,43.48,43.35,43.4,559738.0,41.1095,41.2137,41.0905,41.1379,559738.0
2023-07-25 12:00:00,43.41,43.47,43.37,43.43,388473.0,41.1474,41.2043,41.1095,41.1663,388473.0
2023-07-25 12:30:00,43.43,43.47,43.39,43.44,452538.0,41.1663,41.2043,41.1284,41.1758,452538.0
2023-07-25 13:00:00,43.44,43.46,43.38,43.46,494693.0,41.1758,41.1948,41.119,41.1948,494693.0
2023-07-25 13:30:00,43.46,43.48,43.37,43.44,579084.0,41.1948,41.2137,41.1095,41.1758,579084.0
2023-07-25 14:00:00,43.43,43.44,43.37,43.44,443730.0,41.1663,41.1758,41.1095,41.1758,443730.0
2023-07-25 14:30:00,43.44,43.53,43.42,43.44,653858.0,41.1758,41.2611,41.1569,41.1758,653858.0
2023-07-25 15:00:00,43.44,43.5,43.39,43.43,923970.0,41.1758,41.2327,41.1284,41.1663,923970.0
2023-07-25 15:30:00,43.43,43.44,43.26,43.28,2088270.0,41.1663,41.1758,41.0052,41.0242,2088270.0
2023-07-26 09:30:00,43.29,43.38,42.83,42.96,1080881.0,41.0336,41.119,40.5976,40.7208,1080881.0
2023-07-26 10:00:00,42.97,43.11,42.93,43.0,919390.0,40.7303,40.863,40.6924,40.7588,919390.0
2023-07-26 10:30:00,43.01,43.03,42.87,42.88,782771.0,40.7682,40.7872,40.6355,40.645,782771.0
2023-07-26 11:00:00,42.88,42.88,42.65,42.71,580024.0,40.645,40.645,40.427,40.4839,580024.0
2023-07-26 11:30:00,42.71,42.79,42.65,42.75,656846.0,40.4839,40.5597,40.427,40.5218,656846.0
2023-07-26 12:00:00,42.74,42.78,42.67,42.73,592409.0,40.5123,40.5502,40.446,40.5028,592409.0
2023-07-26 12:30:00,42.73,42.76,42.65,42.68,604729.0,40.5028,40.5313,40.427,40.4554,604729.0
2023-07-26 13:00:00,42.67,42.75,42.66,42.66,494376.0,40.446,40.5218,40.4365,40.4365,494376.0
2023-07-26 13:30:00,42.66,42.75,42.63,42.75,520573.0,40.4365,40.5218,40.408,40.5218,520573.0
2023-07-26 14:00:00,42.75,42.77,42.69,42.72,590912.0,40.5218,40.5408,40.4649,40.4934,590912.0
2023-07-26 14:30:00,42.72,42.97,42.71,42.88,797160.0,40.4934,40.7303,40.4839,40.645,797160.0
2023-07-26 15:00:00,42.88,42.96,42.74,42.84,1142410.0,40.645,40.7208,40.5123,40.6071,1142410.0
2023-07-26 15:30:00,42.85,42.91,42.73,42.91,3347987.0,40.6166,40.6735,40.5028,40.6735,3347987.0
2023-07-27 09:30:00,44.53,46.37,44.44,46.09,4451179.0,42.209,43.9531,42.1237,43.6877,4451179.0
2023-07-27 10:00:00,46.09,46.44,45.83,45.89,2530011.0,43.6877,44.0195,43.4413,43.4981,2530011.0
2023-07-27 10:30:00,45.89,45.9,45.44,45.5,2034076.0,43.4981,43.5076,43.0716,43.1285,2034076.0
2023-07-27 11:00:00,45.5,45.58,45.31,45.51,1149365.0,43.1285,43.2043,42.9484,43.1379,1149365.0
2023-07-27 11:30:00,45.52,45.78,45.47,45.61,1184181.0,43.1474,43.3939,43.1,43.2327,1184181.0
2023-07-27 12:00:00,45.61,45.73,45.55,45.63,941095.0,43.2327,43.3465,43.1759,43.2517,941095.0
2023-07-27 12:30:00,45.63,45.64,45.46,45.51,692267.0,43.2517,43.2612,43.0905,43.1379,692267.0
2023-07-27 13:00:00,45.51,45.57,45.32,45.51,1075511.0,43.1379,43.1948,42.9578,43.1379,1075511.0
2023-07-27 13:30:00,45.5,45.58,45.39,45.48,1250355.0,43.1285,43.2043,43.0242,43.1095,1250355.0
2023-07-27 14:00:00,45.48,45.49,45.03,45.09,1039318.0,43.1095,43.119,42.683,42.7398,1039318.0
2023-07-27 14:30:00,45.09,45.27,45.08,45.14,957004.0,42.7398,42.9104,42.7303,42.7872,957004.0
2023-07-27 15:00:00,45.13,45.26,45.1,45.21,1395324.0,42.7777,42.901,42.7493,42.8536,1395324.0
2023-07-27 15:30:00,45.21,45.44,45.16,45.36,4808878.0,42.8536,43.0716,42.8062,42.9958,4808878.0
2023-07-28 09:30:00,45.86,46.18,45.65,45.81,2026180.0,43.4697,43.773,43.2706,43.4223,2026180.0
2023-07-28 10:00:00,45.82,45.95,45.59,45.73,1062125.0,43.4318,43.555,43.2138,43.3465,1062125.0
2023-07-28 10:30:00,45.74,45.81,45.63,45.68,899103.0,43.3559,43.4223,43.2517,43.2991,899103.0
2023-07-28 11:00:00,45.68,45.76,45.64,45.73,884351.0,43.2991,43.3749,43.2612,43.3465,884351.0
2023-07-28 11:30:00,45.73,45.77,45.56,45.63,766747.0,43.3465,43.3844,43.1853,43.2517,766747.0
2023-07-28 12:00:00,45.63,45.64,45.37,45.43,749032.0,43.2517,43.2612,43.0052,43.0621,749032.0
2023-07-28 12:30:00,45.43,45.43,45.26,45.3,788153.0,43.0621,43.0621,42.901,42.9389,788153.0
2023-07-28 13:00:00,45.3,45.33,45.23,45.26,616297.0,42.9389,42.9673,42.8725,42.901,616297.0
2023-07-28 13:30:00,45.26,45.29,44.98,45.12,808929.0,42.901,42.9294,42.6356,42.7683,808929.0
2023-07-28 14:00:00,45.12,45.2,45.09,45.19,781489.0,42.7683,42.8441,42.7398,42.8346,781489.0
2023-07-28 14:30:00,45.19,45.26,45.07,45.26,686873.0,42.8346,42.901,42.7209,42.901,686873.0
2023-07-28 15:00:00,45.26,45.26,45.05,45.05,1036942.0,42.901,42.901,42.7019,42.7019,1036942.0
2023-07-28 15:30:00,45.05,45.28,45.04,45.22,3375357.0,42.7019,42.9199,42.6924,42.8631,3375357.0
2023-07-31 09:30:00,45.35,45.65,45.26,45.42,1634733.0,42.9863,43.2706,42.901,43.0526,1634733.0
2023-07-31 10:00:00,45.42,45.68,45.35,45.68,1373251.0,43.0526,43.2991,42.9863,43.2991,1373251.0
2023-07-31 10:30:00,45.68,45.82,45.59,45.61,723008.0,43.2991,43.4318,43.2138,43.2327,723008.0
2023-07-31 11:00:00,45.61,45.7,45.57,45.57,432740.0,43.2327,43.318,43.1948,43.1948,432740.0
2023-07-31 11:30:00,45.58,45.64,45.51,45.63,408675.0,43.2043,43.2612,43.1379,43.2517,408675.0
2023-07-31 12:00:00,45.63,45.64,45.44,45.47,377757.0,43.2517,43.2612,43.0716,43.1,377757.0
2023-07-31 12:30:00,45.46,45.47,45.34,45.39,483625.0,43.0905,43.1,42.9768,43.0242,483625.0
2023-07-31 13:00:00,45.38,45.43,45.31,45.33,398187.0,43.0147,43.0621,42.9484,42.9673,398187.0
2023-07-31 13:30:00,45.32,45.37,45.23,45.32,392546.0,42.9578,43.0052,42.8725,42.9578,392546.0
2023-07-31 14:00:00,45.32,45.36,45.23,45.28,388584.0,42.9578,42.9958,42.8725,42.9199,388584.0
2023-07-31 14:30:00,45.29,45.3,45.21,45.27,506155.0,42.9294,42.9389,42.8536,42.9104,506155.0
2023-07-31 15:00:00,45.28,45.31,45.24,45.3,543663.0,42.9199,42.9484,42.882,42.9389,543663.0
2023-07-31 15:30:00,45.3,45.31,45.12,45.27,2447632.0,42.9389,42.9484,42.7683,42.9104,2447632.0
2023-08-01 09:30:00,45.46,45.48,45.22,45.38,768827.0,43.0905,43.1095,42.8631,43.0147,768827.0
2023-08-01 10:00:00,45.37,45.41,45.09,45.25,983744.0,43.0052,43.0431,42.7398,42.8915,983744.0
2023-08-01 10:30:00,45.24,45.42,45.23,45.31,583281.0,42.882,43.0526,42.8725,42.9484,583281.0
2023-08-01 11:00:00,45.3,45.44,45.19,45.43,664347.0,42.9389,43.0716,42.8346,43.0621,664347.0
2023-08-01 11:30:00,45.43,45.44,45.26,45.3,1126474.0,43.0621,43.0716,42.901,42.9389,1126474.0
2023-08-01 12:00:00,45.3,45.38,45.23,45.26,443435.0,42.9389,43.0147,42.8725,42.901,443435.0
2023-08-01 12:30:00,45.27,45.42,45.2,45.41,357996.0,42.9104,43.0526,42.8441,43.0431,357996.0
2023-08-01 13:00:00,45.41,45.5,45.41,45.48,1163839.0,43.0431,43.1285,43.0431,43.1095,1163839.0
2023-08-01 13:30:00,45.49,45.5,45.37,45.41,449860.0,43.119,43.1285,43.0052,43.0431,449860.0
2023-08-01 14:00:00,45.41,45.51,45.4,45.42,517493.0,43.0431,43.1379,43.0337,43.0526,517493.0
2023-08-01 14:30:00,45.43,45.45,45.38,45.41,560399.0,43.0621,43.0811,43.0147,43.0431,560399.0
2023-08-01 15:00:00,45.41,45.46,45.36,45.39,767890.0,43.0431,43.0905,42.9958,43.0242,767890.0
2023-08-01 15:30:00,45.38,45.38,45.25,45.3,1759404.0,43.0147,43.0147,42.8915,42.9389,1759404.0
2023-08-02 09:30:00,45.5,45.62,45.12,45.16,1451916.0,43.1285,43.2422,42.7683,42.8062,1451916.0
2023-08-02 10:00:00,45.16,45.2,44.83,44.87,1081845.0,42.8062,42.8441,42.4934,42.5313,1081845.0
2023-08-02 10:30:00,44.86,44.9,44.64,44.69,1171667.0,42.5218,42.5597,42.3133,42.3607,1171667.0
2023-08-02 11:00:00,44.69,44.82,44.61,44.8,1008791.0,42.3607,42.4839,42.2848,42.4649,1008791.0
2023-08-02 11:30:00,44.8,45.0,44.77,45.0,687098.0,42.4649,42.6545,42.4365,42.6545,687098.0
2023-08-02 12:00:00,45.0,45.21,44.99,45.16,699952.0,42.6545,42.8536,42.645,42.8062,699952.0
2023-08-02 12:30:00,45.16,45.35,45.11,45.35,423315.0,42.8062,42.9863,42.7588,42.9863,423315.0
2023-08-02 13:00:00,45.34,45.37,45.23,45.31,344782.0,42.9768,43.0052,42.8725,42.9484,344782.0
2023-08-02 13:30:00,45.31,45.33,45.17,45.19,363751.0,42.9484,42.9673,42.8157,42.8346,363751.0
2023-08-02 14:00:00,45.19,45.21,45.1,45.18,415879.0,42.8346,42.8536,42.7493,42.8251,415879.0
2023-08-02 14:30:00,45.18,45.2,45.09,45.15,444238.0,42.8251,42.8441,42.7398,42.7967,444238.0
2023-08-02 15:00:00,45.15,45.22,45.13,45.16,800237.0,42.7967,42.8631,42.7777,42.8062,800237.0
2023-08-02 15:30:00,45.17,45.19,45.03,45.11,2351686.0,42.8157,42.8346,42.683,42.7588,2351686.0
2023-08-03 09:30:00,45.11,45.11,44.9,45.08,1053056.0,42.7588,42.7588,42.5597,42.7303,1053056.0
2023-08-03 10:00:00,45.08,45.23,44.96,44.97,533510.0,42.7303,42.8725,42.6166,42.6261,533510.0
2023-08-03 10:30:00,44.96,45.17,44.94,45.09,487666.0,42.6166,42.8157,42.5976,42.7398,487666.0
2023-08-03 11:00:00,45.09,45.21,45.07,45.18,568859.0,42.7398,42.8536,42.7209,42.8251,568859.0
2023-08-03 11:30:00,45.18,45.25,45.13,45.24,331264.0,42.8251,42.8915,42.7777,42.882,331264.0
2023-08-03 12:00:00,45.24,45.36,45.22,45.36,351655.0,42.882,42.9958,42.8631,42.9958,351655.0
2023-08-03 12:30:00,45.36,45.57,45.36,45.55,1022427.0,42.9958,43.1948,42.9958,43.1759,1022427.0
2023-08-03 13:00:00,45.55,45.57,45.46,45.47,486072.0,43.1759,43.1948,43.0905,43.1,486072.0
2023-08-03 13:30:00,45.47,45.48,45.36,45.38,586034.0,43.1,43.1095,42.9958,43.0147,586034.0
2023-08-03 14:00:00,45.39,45.42,45.32,45.37,533394.0,43.0242,43.0526,42.9578,43.0052,533394.0
2023-08-03 14:30:00,45.36,45.37,45.28,45.32,439742.0,42.9958,43.0052,42.9199,42.9578,439742.0
2023-08-03 15:00:00,45.33,45.34,45.2,45.25,646017.0,42.9673,42.9768,42.8441,42.8915,646017.0
2023-08-03 15:30:00,45.25,45.27,45.14,45.16,1487121.0,42.8915,42.9104,42.7872,42.8062,1487121.0
2023-08-04 09:30:00,45.25,45.41,45.12,45.16,753278.0,42.8915,43.0431,42.7683,42.8062,753278.0
2023-08-04 10:00:00,45.17,45.2,45.01,45.18,590580.0,42.8157,42.8441,42.664,42.8251,590580.0
2023-08-04 10:30:00,45.19,45.48,45.19,45.46,624874.0,42.8346,43.1095,42.8346,43.0905,624874.0
2023-08-04 11:00:00,45.44,45.44,45.27,45.28,613133.0,43.0716,43.0716,42.9104,42.9199,613133.0
2023-08-04 11:30:00,45.28,45.33,45.22,45.29,574738.0,42.9199,42.9673,42.8631,42.9294,574738.0
2023-08-04 12:00:00,45.3,45.46,45.27,45.44,395058.0,42.9389,43.0905,42.9104,43.0716,395058.0
2023-08-04 12:30:00,45.44,45.51,45.41,45.49,358614.0,43.0716,43.1379,43.0431,43.119,358614.0
2023-08-04 13:00:00,45.5,45.55,45.36,45.41,410611.0,43.1285,43.1759,42.9958,43.0431,410611.0
2023-08-04 13:30:00,45.41,45.42,45.28,45.28,391455.0,43.0431,43.0526,42.9199,42.9199,391455.0
2023-08-04 14:00:00,45.28,45.28,45.01,45.02,906204.0,42.9199,42.9199,42.664,42.6735,906204.0
2023-08-04 14:30:00,45.02,45.04,44.91,44.91,549893.0,42.6735,42.6924,42.5692,42.5692,549893.0
2023-08-04 15:00:00,44.91,44.99,44.9,44.97,596113.0,42.5692,42.645,42.5597,42.6261,596113.0
2023-08-04 15:30:00,44.97,44.98,44.78,44.87,1837443.0,42.6261,42.6356,42.446,42.5313,1837443.0
2023-08-07 09:30:00,45.14,45.35,45.08,45.24,802277.0,42.7872,42.9863,42.7303,42.882,802277.0
2023-08-07 10:00:00,45.25,45.35,45.16,45.24,611305.0,42.8915,42.9863,42.8062,42.882,611305.0
2023-08-07 10:30:00,45.23,45.32,45.2,45.26,548437.0,42.8725,42.9578,42.8441,42.901,548437.0
2023-08-07 11:00:00,45.26,45.38,45.23,45.33,469907.0,42.901,43.0147,42.8725,42.9673,469907.0
2023-08-07 11:30:00,45.32,45.47,45.27,45.45,388787.0,42.9578,43.1,42.9104,43.0811,388787.0
2023-08-07 12:00:00,45.44,45.51,45.39,45.51,407602.0,43.0716,43.1379,43.0242,43.1379,407602.0
2023-08-07 12:30:00,45.51,45.57,45.48,45.56,456213.0,43.1379,43.1948,43.1095,43.1853,456213.0
2023-08-07 13:00:00,45.55,45.6,45.51,45.58,326863.0,43.1759,43.2232,43.1379,43.2043,326863.0
2023-08-07 13:30:00,45.58,45.59,45.5,45.53,322893.0,43.2043,43.2138,43.1285,43.1569,322893.0
2023-08-07 14:00:00,45.53,45.58,45.4,45.41,343149.0,43.1569,43.2043,43.0337,43.0431,343149.0
2023-08-07 14:30:00,45.41,45.51,45.4,45.47,311101.0,43.0431,43.1379,43.0337,43.1,311101.0
2023-08-07 15:00:00,45.47,45.5,45.37,45.38,434301.0,43.1,43.1285,43.0052,43.0147,434301.0
2023-08-07 15:30:00,45.38,45.49,45.36,45.47,1481898.0,43.0147,43.119,42.9958,43.1,1481898.0
2023-08-08 09:30:00,45.3,45.43,45.15,45.39,972316.0,42.9389,43.0621,42.7967,43.0242,972316.0
2023-08-08 10:00:00,45.38,45.42,45.27,45.36,943761.0,43.0147,43.0526,42.9104,42.9958,943761.0
2023-08-08 10:30:00,45.36,45.55,45.32,45.55,1015193.0,42.9958,43.1759,42.9578,43.1759,1015193.0
2023-08-08 11:00:00,45.55,45.61,45.43,45.52,1050292.0,43.1759,43.2327,43.0621,43.1474,1050292.0
2023-08-08 11:30:00,45.52,45.52,45.4,45.4,491140.0,43.1474,43.1474,43.0337,43.0337,491140.0
2023-08-08 12:00:00,45.4,45.46,45.36,45.4,701030.0,43.0337,43.0905,42.9958,43.0337,701030.0
2023-08-08 12:30:00,45.4,45.46,45.4,45.45,683039.0,43.0337,43.0905,43.0337,43.0811,683039.0
2023-08-08 13:00:00,45.46,45.55,45.44,45.5,901102.0,43.0905,43.1759,43.0716,43.1285,901102.0
2023-08-08 13:30:00,45.51,45.51,45.44,45.48,690000.0,43.1379,43.1379,43.0716,43.1095,690000.0
2023-08-08 14:00:00,45.48,45.52,45.47,45.47,1143090.0,43.1095,43.1474,43.1,43.1,1143090.0
2023-08-08 14:30:00,45.48,45.59,45.45,45.57,1570603.0,43.1095,43.2138,43.0811,43.1948,1570603.0
2023-08-08 15:00:00,45.56,45.58,45.41,45.41,886933.0,43.1853,43.2043,43.0431,43.0431,886933.0
2023-08-08 15:30:00,45.41,45.52,45.34,45.39,2350490.0,43.0431,43.1474,42.9768,43.0242,2350490.0
2023-08-09 09:30:00,45.38,45.52,45.32,45.4,938645.0,43.0147,43.1474,42.9578,43.0337,938645.0
2023-08-09 10:00:00,45.4,45.45,45.3,45.37,846397.0,43.0337,43.0811,42.9389,43.0052,846397.0
2023-08-09 10:30:00,45.37,45.54,45.35,45.46,799013.0,43.0052,43.1664,42.9863,43.0905,799013.0
2023-08-09 11:00:00,45.47,45.48,45.31,45.32,615158.0,43.1,43.1095,42.9484,42.9578,615158.0
2023-08-09 11:30:00,45.32,45.37,45.17,45.28,613976.0,42.9578,43.0052,42.8157,42.9199,613976.0
2023-08-09 12:00:00,45.27,45.43,45.25,45.42,449399.0,42.9104,43.0621,42.8915,43.0526,449399.0
2023-08-09 12:30:00,45.42,45.51,45.39,45.42,535639.0,43.0526,43.1379,43.0242,43.0526,535639.0
2023-08-09 13:00:00,45.42,45.54,45.39,45.51,321347.0,43.0526,43.1664,43.0242,43.1379,321347.0
2023-08-09 13:30:00,45.51,45.56,45.47,45.5,403833.0,43.1379,43.1853,43.1,43.1285,403833.0
2023-08-09 14:00:00,45.49,45.62,45.47,45.61,594464.0,43.119,43.2422,43.1,43.2327,594464.0
2023-08-09 14:30:00,45.61,45.64,45.52,45.56,614212.0,43.2327,43.2612,43.1474,43.1853,614212.0
2023-08-09 15:00:00,45.57,45.59,45.48,45.59,927676.0,43.1948,43.2138,43.1095,43.2138,927676.0
2023-08-09 15:30:00,45.59,45.6,45.24,45.29,2424352.0,43.2138,43.2232,42.882,42.9294,2424352.0
2023-08-10 09:30:00,45.67,46.22,45.67,46.2,1233323.0,43.2896,43.8109,43.2896,43.792,1233323.0
2023-08-10 10:00:00,46.2,46.53,46.19,46.39,1113589.0,43.792,44.1048,43.7825,43.9721,1113589.0
2023-08-10 10:30:00,46.39,46.51,46.13,46.3,1171516.0,43.9721,44.0858,43.7256,43.8868,1171516.0
2023-08-10 11:00:00,46.3,46.31,45.99,46.07,1115316.0,43.8868,43.8962,43.5929,43.6687,1115316.0
2023-08-10 11:30:00,46.06,46.21,45.94,46.05,759345.0,43.6593,43.8015,43.5455,43.6498,759345.0
2023-08-10 12:00:00,46.05,46.13,45.96,46.04,672330.0,43.6498,43.7256,43.5645,43.6403,672330.0
2023-08-10 12:30:00,46.04,46.13,45.9,45.94,507453.0,43.6403,43.7256,43.5076,43.5455,507453.0
2023-08-10 13:00:00,45.93,45.98,45.81,45.86,493230.0,43.536,43.5834,43.4223,43.4697,493230.0
2023-08-10 13:30:00,45.85,45.88,45.71,45.74,567661.0,43.4602,43.4887,43.3275,43.3559,567661.0
2023-08-10 14:00:00,45.74,45.94,45.73,45.9,553130.0,43.3559,43.5455,43.3465,43.5076,553130.0
2023-08-10 14:30:00,45.91,46.08,45.87,46.08,651861.0,43.5171,43.6782,43.4792,43.6782,651861.0
2023-08-10 15:00:00,46.07,46.08,45.95,45.98,788385.0,43.6687,43.6782,43.555,43.5834,788385.0
2023-08-10 15:30:00,45.98,46.01,45.9,45.95,1746506.0,43.5834,43.6119,43.5076,43.555,1746506.0
2023-08-11 09:30:00,45.68,45.84,45.56,45.75,1063082.0,43.2991,43.4507,43.1853,43.3654,1063082.0
2023-08-11 10:00:00,45.76,45.97,45.71,45.91,836556.0,43.3749,43.574,43.3275,43.5171,836556.0
2023-08-11 10:30:00,45.92,46.03,45.8,45.81,681571.0,43.5266,43.6308,43.4128,43.4223,681571.0
2023-08-11 11:00:00,45.82,45.88,45.79,45.82,369089.0,43.4318,43.4887,43.4033,43.4318,369089.0
2023-08-11 11:30:00,45.82,45.98,45.77,45.97,472718.0,43.4318,43.5834,43.3844,43.574,472718.0
2023-08-11 12:00:00,45.98,46.05,45.94,45.99,555594.0,43.5834,43.6498,43.5455,43.5929,555594.0
2023-08-11 12:30:00,46.0,46.03,45.93,45.96,439163.0,43.6024,43.6308,43.536,43.5645,439163.0
2023-08-11 13:00:00,45.96,46.12,45.93,46.12,581163.0,43.5645,43.7161,43.536,43.7161,581163.0
2023-08-11 13:30:00,46.12,46.14,46.02,46.08,799867.0,43.7161,43.7351,43.6214,43.6782,799867.0
2023-08-11 14:00:00,46.08,46.19,46.06,46.15,560391.0,43.6782,43.7825,43.6593,43.7446,560391.0
2023-08-11 14:30:00,46.15,46.23,46.12,46.2,663335.0,43.7446,43.8204,43.7161,43.792,663335.0
2023-08-11 15:00:00,46.19,46.2,46.01,46.11,828425.0,43.7825,43.792,43.6119,43.7067,828425.0
2023-08-11 15:30:00,46.11,46.14,45.98,46.05,1842753.0,43.7067,43.7351,43.5834,43.6498,1842753.0
2023-08-14 09:30:00,46.17,46.87,46.17,46.74,2342752.0,43.7635,44.4271,43.7635,44.3038,2342752.0
2023-08-14 10:00:00,46.75,46.8,46.38,46.4,2048745.0,44.3133,44.3607,43.9626,43.9815,2048745.0
2023-08-14 10:30:00,46.4,46.58,46.38,46.48,1035390.0,43.9815,44.1522,43.9626,44.0574,1035390.0
2023-08-14 11:00:00,46.48,46.52,46.36,46.47,693353.0,44.0574,44.0953,43.9436,44.0479,693353.0
2023-08-14 11:30:00,46.47,46.56,46.4,46.53,991878.0,44.0479,44.1332,43.9815,44.1048,991878.0
2023-08-14 12:00:00,46.53,46.55,46.34,46.37,616055.0,44.1048,44.1237,43.9247,43.9531,616055.0
2023-08-14 12:30:00,46.37,46.56,46.31,46.55,501001.0,43.9531,44.1332,43.8962,44.1237,501001.0
2023-08-14 13:00:00,46.54,46.58,46.48,46.55,860004.0,44.1143,44.1522,44.0574,44.1237,860004.0
2023-08-14 13:30:00,46.55,46.57,46.43,46.48,509520.0,44.1237,44.1427,44.01,44.0574,509520.0
2023-08-14 14:00:00,46.49,46.49,46.36,46.48,489556.0,44.0669,44.0669,43.9436,44.0574,489556.0
2023-08-14 14:30:00,46.48,46.5,46.43,46.47,700805.0,44.0574,44.0763,44.01,44.0479,700805.0
2023-08-14 15:00:00,46.47,46.57,46.44,46.57,988601.0,44.0479,44.1427,44.0195,44.1427,988601.0
2023-08-14 15:30:00,46.56,46.63,46.46,46.57,2132806.0,44.1332,44.1996,44.0384,44.1427,2132806.0
2023-08-15 09:30:00,46.37,47.04,46.24,47.01,2051368.0,43.9531,44.5882,43.8299,44.5598,2051368.0
2023-08-15 10:00:00,47.0,47.01,46.82,46.94,1045170.0,44.5503,44.5598,44.3797,44.4934,1045170.0
2023-08-15 10:30:00,46.93,47.03,46.91,46.94,674594.0,44.4839,44.5787,44.465,44.4934,674594.0
2023-08-15 11:00:00,46.95,47.02,46.8,46.83,609071.0,44.5029,44.5692,44.3607,44.3891,609071.0
2023-08-15 11:30:00,46.82,46.99,46.77,46.98,693589.0,44.3797,44.5408,44.3323,44.5313,693589.0
2023-08-15 12:00:00,46.98,47.06,46.95,47.05,757246.0,44.5313,44.6071,44.5029,44.5977,757246.0
2023-08-15 12:30:00,47.05,47.06,46.95,47.0,586515.0,44.5977,44.6071,44.5029,44.5503,586515.0
2023-08-15 13:00:00,47.0,47.07,46.95,47.07,425947.0,44.5503,44.6166,44.5029,44.6166,425947.0
2023-08-15 13:30:00,47.07,47.08,46.96,47.06,688177.0,44.6166,44.6261,44.5124,44.6071,688177.0
2023-08-15 14:00:00,47.06,47.11,46.99,47.11,890914.0,44.6071,44.6545,44.5408,44.6545,890914.0
2023-08-15 14:30:00,47.11,47.29,47.1,47.21,1290177.0,44.6545,44.8252,44.6451,44.7493,1290177.0
2023-08-15 15:00:00,47.21,47.22,46.97,46.98,872373.0,44.7493,44.7588,44.5218,44.5313,872373.0
2023-08-15 15:30:00,46.98,47.15,46.95,47.04,2941198.0,44.5313,44.6925,44.5029,44.5882,2941198.0
2023-08-16 09:30:00,47.14,47.46,47.01,47.27,1078654.0,44.683,44.9863,44.5598,44.8062,1078654.0
2023-08-16 10:00:00,47.27,47.28,47.0,47.03,745495.0,44.8062,44.8157,44.5503,44.5787,745495.0
2023-08-16 10:30:00,47.03,47.06,46.92,47.03,944511.0,44.5787,44.6071,44.4744,44.5787,944511.0
2023-08-16 11:00:00,47.03,47.03,46.78,46.84,575402.0,44.5787,44.5787,44.3417,44.3986,575402.0
2023-08-16 11:30:00,46.84,46.85,46.71,46.81,679567.0,44.3986,44.4081,44.2754,44.3702,679567.0
2023-08-16 12:00:00,46.8,46.85,46.64,46.73,649161.0,44.3607,44.4081,44.209,44.2943,649161.0
2023-08-16 12:30:00,46.72,46.74,46.67,46.7,725513.0,44.2849,44.3038,44.2375,44.2659,725513.0
2023-08-16 13:00:00,46.7,46.71,46.52,46.52,716690.0,44.2659,44.2754,44.0953,44.0953,716690.0
2023-08-16 13:30:00,46.52,46.59,46.44,46.47,1178637.0,44.0953,44.1616,44.0195,44.0479,1178637.0
2023-08-16 14:00:00,46.47,46.62,46.36,46.6,892653.0,44.0479,44.1901,43.9436,44.1711,892653.0
2023-08-16 14:30:00,46.59,46.68,46.49,46.55,764913.0,44.1616,44.247,44.0669,44.1237,764913.0
2023-08-16 15:00:00,46.55,46.56,46.36,46.37,1099244.0,44.1237,44.1332,43.9436,43.9531,1099244.0
2023-08-16 15:30:00,46.37,46.44,46.32,46.34,2684780.0,43.9531,44.0195,43.9057,43.9247,2684780.0
2023-08-17 09:30:00,46.63,46.88,46.45,46.51,1189846.0,44.1996,44.4365,44.0289,44.0858,1189846.0
2023-08-17 10:00:00,46.51,46.73,46.5,46.65,664592.0,44.0858,44.2943,44.0763,44.2185,664592.0
2023-08-17 10:30:00,46.66,46.78,46.59,46.68,900249.0,44.228,44.3417,44.1616,44.247,900249.0
2023-08-17 11:00:00,46.68,46.71,46.56,46.61,653961.0,44.247,44.2754,44.1332,44.1806,653961.0
2023-08-17 11:30:00,46.6,46.64,46.56,46.62,433484.0,44.1711,44.209,44.1332,44.1901,433484.0
2023-08-17 12:00:00,46.62,46.73,46.57,46.72,351099.0,44.1901,44.2943,44.1427,44.2849,351099.0
2023-08-17 12:30:00,46.72,46.78,46.68,46.77,416356.0,44.2849,44.3417,44.247,44.3323,416356.0
2023-08-17 13:00:00,46.77,46.79,46.68,46.73,272969.0,44.3323,44.3512,44.247,44.2943,272969.0
2023-08-17 13:30:00,46.73,46.74,46.6,46.66,417440.0,44.2943,44.3038,44.1711,44.228,417440.0
2023-08-17 14:00:00,46.66,46.67,46.55,46.59,429582.0,44.228,44.2375,44.1237,44.1616,429582.0
2023-08-17 14:30:00,46.59,46.59,46.41,46.42,673132.0,44.1616,44.1616,43.991,44.0005,673132.0
2023-08-17 15:00:00,46.41,46.45,46.24,46.32,748540.0,43.991,44.0289,43.8299,43.9057,748540.0
2023-08-17 15:30:00,46.32,46.4,46.24,46.24,1757650.0,43.9057,43.9815,43.8299,43.8299,1757650.0
2023-08-18 09:30:00,46.12,46.36,46.0,46.03,1964146.0,43.7161,43.9436,43.6024,43.6308,1964146.0
2023-08-18 10:00:00,46.02,46.11,45.88,45.98,812720.0,43.6214,43.7067,43.4887,43.5834,812720.0
2023-08-18 10:30:00,45.97,46.04,45.76,45.88,910301.0,43.574,43.6403,43.3749,43.4887,910301.0
2023-08-18 11:00:00,45.89,46.01,45.82,45.94,707396.0,43.4981,43.6119,43.4318,43.5455,707396.0
2023-08-18 11:30:00,45.94,46.17,45.92,46.09,723616.0,43.5455,43.7635,43.5266,43.6877,723616.0
2023-08-18 12:00:00,46.09,46.11,45.87,45.88,649557.0,43.6877,43.7067,43.4792,43.4887,649557.0
2023-08-18 12:30:00,45.88,45.93,45.78,45.79,921110.0,43.4887,43.536,43.3939,43.4033,921110.0
2023-08-18 13:00:00,45.8,45.8,45.64,45.7,696022.0,43.4128,43.4128,43.2612,43.318,696022.0
2023-08-18 13:30:00,45.7,45.91,45.65,45.87,703128.0,43.318,43.5171,43.2706,43.4792,703128.0
2023-08-18 14:00:00,45.87,45.89,45.77,45.8,757880.0,43.4792,43.4981,43.3844,43.4128,757880.0
2023-08-18 14:30:00,45.8,45.85,45.75,45.76,580747.0,43.4128,43.4602,43.3654,43.3749,580747.0
2023-08-18 15:00:00,45.76,45.81,45.67,45.77,949842.0,43.3749,43.4223,43.2896,43.3844,949842.0
2023-08-18 15:30:00,45.77,45.9,45.7,45.75,2771972.0,43.3844,43.5076,43.318,43.3654,2771972.0
2023-08-21 09:30:00,45.57,45.98,45.53,45.91,909167.0,43.1948,43.5834,43.1569,43.5171,909167.0
2023-08-21 10:00:00,45.91,45.98,45.82,45.88,521214.0,43.5171,43.5834,43.4318,43.4887,521214.0
2023-08-21 10:30:00,45.88,45.91,45.75,45.77,420898.0,43.4887,43.5171,43.3654,43.3844,420898.0
2023-08-21 11:00:00,45.78,45.8,45.65,45.69,490974.0,43.3939,43.4128,43.2706,43.3086,490974.0
2023-08-21 11:30:00,45.69,45.76,45.63,45.72,390013.0,43.3086,43.3749,43.2517,43.337,390013.0
2023-08-21 12:00:00,45.71,45.91,45.7,45.89,421520.0,43.3275,43.5171,43.318,43.4981,421520.0
2023-08-21 12:30:00,45.89,45.91,45.71,45.76,533450.0,43.4981,43.5171,43.3275,43.3749,533450.0
2023-08-21 13:00:00,45.76,45.87,45.74,45.85,377724.0,43.3749,43.4792,43.3559,43.4602,377724.0
2023-08-21 13:30:00,45.85,45.89,45.8,45.84,316710.0,43.4602,43.4981,43.4128,43.4507,316710.0
2023-08-21 14:00:00,45.84,45.85,45.76,45.8,314688.0,43.4507,43.4602,43.3749,43.4128,314688.0
2023-08-21 14:30:00,45.8,45.94,45.77,45.94,380277.0,43.4128,43.5455,43.3844,43.5455,380277.0
2023-08-21 15:00:00,45.94,46.01,45.92,45.93,1119852.0,43.5455,43.6119,43.5266,43.536,1119852.0
2023-08-21 15:30:00,45.93,46.06,45.83,45.85,2207367.0,43.536,43.6593,43.4413,43.4602,2207367.0
2023-08-22 09:30:00,45.9,46.1,45.74,45.86,855386.0,43.5076,43.6972,43.3559,43.4697,855386.0
2023-08-22 10:00:00,45.86,45.92,45.82,45.86,370025.0,43.4697,43.5266,43.4318,43.4697,370025.0
2023-08-22 10:30:00,45.86,45.96,45.83,45.95,311477.0,43.4697,43.5645,43.4413,43.555,311477.0
2023-08-22 11:00:00,45.95,45.97,45.83,45.85,333232.0,43.555,43.574,43.4413,43.4602,333232.0
2023-08-22 11:30:00,45.85,45.91,45.76,45.78,320133.0,43.4602,43.5171,43.3749,43.3939,320133.0
2023-08-22 12:00:00,45.78,45.79,45.66,45.75,304995.0,43.3939,43.4033,43.2801,43.3654,304995.0
2023-08-22 12:30:00,45.76,45.78,45.65,45.68,425828.0,43.3749,43.3939,43.2706,43.2991,425828.0
2023-08-22 13:00:00,45.67,45.67,45.59,45.63,365210.0,43.2896,43.2896,43.2138,43.2517,365210.0
2023-08-22 13:30:00,45.64,45.65,45.56,45.63,448235.0,43.2612,43.2706,43.1853,43.2517,448235.0
2023-08-22 14:00:00,45.63,45.71,45.6,45.71,512046.0,43.2517,43.3275,43.2232,43.3275,512046.0
2023-08-22 14:30:00,45.71,45.71,45.62,45.69,435172.0,43.3275,43.3275,43.2422,43.3086,435172.0
2023-08-22 15:00:00,45.69,45.79,45.68,45.71,1281686.0,43.3086,43.4033,43.2991,43.3275,1281686.0
2023-08-22 15:30:00,45.71,45.71,45.51,45.59,1899077.0,43.3275,43.3275,43.1379,43.2138,1899077.0
2023-08-23 09:30:00,45.83,45.94,45.66,45.74,1145011.0,43.4413,43.5455,43.2801,43.3559,1145011.0
2023-08-23 10:00:00,45.74,45.79,45.55,45.59,929820.0,43.3559,43.4033,43.1759,43.2138,929820.0
2023-08-23 10:30:00,45.58,45.6,45.48,45.55,867641.0,43.2043,43.2232,43.1095,43.1759,867641.0
2023-08-23 11:00:00,45.56,45.61,45.47,45.59,616594.0,43.1853,43.2327,43.1,43.2138,616594.0
2023-08-23 11:30:00,45.6,45.64,45.48,45.48,550349.0,43.2232,43.2612,43.1095,43.1095,550349.0
2023-08-23 12:00:00,45.48,45.51,45.33,45.38,690237.0,43.1095,43.1379,42.9673,43.0147,690237.0
2023-08-23 12:30:00,45.38,45.47,45.36,45.43,433741.0,43.0147,43.1,42.9958,43.0621,433741.0
2023-08-23 13:00:00,45.42,45.62,45.41,45.6,483129.0,43.0526,43.2422,43.0431,43.2232,483129.0
2023-08-23 13:30:00,45.61,45.7,45.59,45.68,600137.0,43.2327,43.318,43.2138,43.2991,600137.0
2023-08-23 14:00:00,45.67,45.67,45.51,45.53,658104.0,43.2896,43.2896,43.1379,43.1569,658104.0
2023-08-23 14:30:00,45.53,45.55,45.48,45.5,984201.0,43.1569,43.1759,43.1095,43.1285,984201.0
2023-08-23 15:00:00,45.5,45.57,45.44,45.48,1100505.0,43.1285,43.1948,43.0716,43.1095,1100505.0
2023-08-23 15:30:00,45.47,45.47,45.36,45.45,3585226.0,43.1,43.1,42.9958,43.0811,3585226.0
2023-08-24 09:30:00,45.34,45.75,45.18,45.7,1401809.0,42.9768,43.3654,42.8251,43.318,1401809.0
2023-08-24 10:00:00,45.7,45.73,45.53,45.61,604094.0,43.318,43.3465,43.1569,43.2327,604094.0
2023-08-24 10:30:00,45.61,45.63,45.54,45.56,611527.0,43.2327,43.2517,43.1664,43.1853,611527.0
2023-08-24 11:00:00,45.55,45.56,45.41,45.55,549225.0,43.1759,43.1853,43.0431,43.1759,549225.0
2023-08-24 11:30:00,45.55,45.61,45.5,45.57,467628.0,43.1759,43.2327,43.1285,43.1948,467628.0
2023-08-24 12:00:00,45.56,45.65,45.51,45.53,550290.0,43.1853,43.2706,43.1379,43.1569,550290.0
2023-08-24 12:30:00,45.53,45.62,45.49,45.5,294297.0,43.1569,43.2422,43.119,43.1285,294297.0
2023-08-24 13:00:00,45.5,45.51,45.37,45.39,341596.0,43.1285,43.1379,43.0052,43.0242,341596.0
2023-08-24 13:30:00,45.39,45.43,45.35,45.36,766299.0,43.0242,43.0621,42.9863,42.9958,766299.0
2023-08-24 14:00:00,45.37,45.38,45.29,45.3,379230.0,43.0052,43.0147,42.9294,42.9389,379230.0
2023-08-24 14:30:00,45.3,45.4,45.24,45.38,415642.0,42.9389,43.0337,42.882,43.0147,415642.0
2023-08-24 15:00:00,45.38,45.44,45.35,45.41,889803.0,43.0147,43.0716,42.9863,43.0431,889803.0
2023-08-24 15:30:00,45.42,45.43,45.23,45.24,2635856.0,43.0526,43.0621,42.8725,42.882,2635856.0
2023-08-25 09:30:00,45.33,45.62,45.27,45.45,754753.0,42.9673,43.2422,42.9104,43.0811,754753.0
2023-08-25 10:00:00,45.46,45.6,45.28,45.3,789823.0,43.0905,43.2232,42.9199,42.9389,789823.0
2023-08-25 10:30:00,45.3,45.38,45.19,45.2,757454.0,42.9389,43.0147,42.8346,42.8441,757454.0
2023-08-25 11:00:00,45.21,45.39,45.18,45.39,829011.0,42.8536,43.0242,42.8251,43.0242,829011.0
2023-08-25 11:30:00,45.39,45.41,45.23,45.25,553074.0,43.0242,43.0431,42.8725,42.8915,553074.0
2023-08-25 12:00:00,45.25,45.33,45.21,45.32,593683.0,42.8915,42.9673,42.8536,42.9578,593683.0
2023-08-25 12:30:00,45.31,45.36,45.25,45.35,562420.0,42.9484,42.9958,42.8915,42.9863,562420.0
2023-08-25 13:00:00,45.35,45.41,45.25,45.28,540798.0,42.9863,43.0431,42.8915,42.9199,540798.0
2023-08-25 13:30:00,45.28,45.28,45.16,45.24,492128.0,42.9199,42.9199,42.8062,42.882,492128.0
2023-08-25 14:00:00,45.24,45.5,45.23,45.48,405454.0,42.882,43.1285,42.8725,43.1095,405454.0
2023-08-25 14:30:00,45.48,45.49,45.33,45.44,569407.0,43.1095,43.119,42.9673,43.0716,569407.0
2023-08-25 15:00:00,45.45,45.51,45.41,45.44,714071.0,43.0811,43.1379,43.0431,43.0716,714071.0
2023-08-25 15:30:00,45.44,45.6,45.42,45.44,1759034.0,43.0716,43.2232,43.0526,43.0716,1759034.0
2023-08-28 09:30:00,45.56,45.9,45.56,45.83,833256.0,43.1853,43.5076,43.1853,43.4413,833256.0
2023-08-28 10:00:00,45.83,45.95,45.79,45.82,491894.0,43.4413,43.555,43.4033,43.4318,491894.0
2023-08-28 10:30:00,45.82,45.84,45.67,45.73,363795.0,43.4318,43.4507,43.2896,43.3465,363795.0
2023-08-28 11:00:00,45.73,45.73,45.6,45.63,409359.0,43.3465,43.3465,43.2232,43.2517,409359.0
2023-08-28 11:30:00,45.63,45.72,45.59,45.72,376764.0,43.2517,43.337,43.2138,43.337,376764.0
2023-08-28 12:00:00,45.72,45.83,45.69,45.8,402867.0,43.337,43.4413,43.3086,43.4128,402867.0
2023-08-28 12:30:00,45.79,45.92,45.75,45.91,489985.0,43.4033,43.5266,43.3654,43.5171,489985.0
2023-08-28 13:00:00,45.91,46.01,45.86,45.89,418971.0,43.5171,43.6119,43.4697,43.4981,418971.0
2023-08-28 13:30:00,45.89,45.92,45.73,45.75,328232.0,43.4981,43.5266,43.3465,43.3654,328232.0
2023-08-28 14:00:00,45.75,45.8,45.73,45.77,240771.0,43.3654,43.4128,43.3465,43.3844,240771.0
2023-08-28 14:30:00,45.78,45.86,45.75,45.83,314661.0,43.3939,43.4697,43.3654,43.4413,314661.0
2023-08-28 15:00:00,45.84,45.9,45.8,45.9,486409.0,43.4507,43.5076,43.4128,43.5076,486409.0
2023-08-28 15:30:00,45.9,46.06,45.89,46.0,2202104.0,43.5076,43.6593,43.4981,43.6024,2202104.0
2023-08-29 09:30:00,46.03,46.46,45.97,46.36,1538641.0,43.6308,44.0384,43.574,43.9436,1538641.0
2023-08-29 10:00:00,46.37,46.55,46.33,46.51,889757.0,43.9531,44.1237,43.9152,44.0858,889757.0
2023-08-29 10:30:00,46.51,46.56,46.44,46.53,581094.0,44.0858,44.1332,44.0195,44.1048,581094.0
2023-08-29 11:00:00,46.54,46.63,46.5,46.62,457581.0,44.1143,44.1996,44.0763,44.1901,457581.0
2023-08-29 11:30:00,46.63,46.69,46.59,46.61,329850.0,44.1996,44.2564,44.1616,44.1806,329850.0
2023-08-29 12:00:00,46.61,46.65,46.58,46.63,423635.0,44.1806,44.2185,44.1522,44.1996,423635.0
2023-08-29 12:30:00,46.63,46.65,46.57,46.61,477617.0,44.1996,44.2185,44.1427,44.1806,477617.0
2023-08-29 13:00:00,46.62,46.65,46.59,46.63,408228.0,44.1901,44.2185,44.1616,44.1996,408228.0
2023-08-29 13:30:00,46.63,46.64,46.55,46.59,422409.0,44.1996,44.209,44.1237,44.1616,422409.0
2023-08-29 14:00:00,46.59,46.62,46.55,46.61,590406.0,44.1616,44.1901,44.1237,44.1806,590406.0
2023-08-29 14:30:00,46.61,46.73,46.6,46.68,691747.0,44.1806,44.2943,44.1711,44.247,691747.0
2023-08-29 15:00:00,46.68,46.83,46.65,46.82,794067.0,44.247,44.3891,44.2185,44.3797,794067.0
2023-08-29 15:30:00,46.82,46.88,46.77,46.78,2205366.0,44.3797,44.4365,44.3323,44.3417,2205366.0
2023-08-30 09:30:00,46.93,47.11,46.86,46.95,1324054.0,44.4839,44.6545,44.4176,44.5029,1324054.0
2023-08-30 10:00:00,46.94,46.95,46.68,46.73,764375.0,44.4934,44.5029,44.247,44.2943,764375.0
2023-08-30 10:30:00,46.73,46.9,46.68,46.87,743053.0,44.2943,44.4555,44.247,44.4271,743053.0
2023-08-30 11:00:00,46.87,46.95,46.83,46.93,477480.0,44.4271,44.5029,44.3891,44.4839,477480.0
2023-08-30 11:30:00,46.94,47.0,46.92,46.96,457869.0,44.4934,44.5503,44.4744,44.5124,457869.0
2023-08-30 12:00:00,46.95,47.06,46.94,47.0,565278.0,44.5029,44.6071,44.4934,44.5503,565278.0
2023-08-30 12:30:00,46.99,47.04,46.94,46.98,433969.0,44.5408,44.5882,44.4934,44.5313,433969.0
2023-08-30 13:00:00,46.98,47.03,46.95,46.98,483350.0,44.5313,44.5787,44.5029,44.5313,483350.0
2023-08-30 13:30:00,46.98,46.99,46.87,46.9,457830.0,44.5313,44.5408,44.4271,44.4555,457830.0
2023-08-30 14:00:00,46.9,46.99,46.87,46.93,591572.0,44.4555,44.5408,44.4271,44.4839,591572.0
2023-08-30 14:30:00,46.94,47.01,46.89,46.99,489075.0,44.4934,44.5598,44.446,44.5408,489075.0
2023-08-30 15:00:00,47.0,47.11,46.99,47.11,714129.0,44.5503,44.6545,44.5408,44.6545,714129.0
2023-08-30 15:30:00,47.11,47.19,47.06,47.12,2329965.0,44.6545,44.7304,44.6071,44.664,2329965.0
2023-08-31 09:30:00,47.12,47.3,47.01,47.27,1203853.0,44.664,44.8346,44.5598,44.8062,1203853.0
2023-08-31 10:00:00,47.26,47.26,47.14,47.22,541253.0,44.7967,44.7967,44.683,44.7588,541253.0
2023-08-31 10:30:00,47.22,47.26,47.15,47.19,392378.0,44.7588,44.7967,44.6925,44.7304,392378.0
2023-08-31 11:00:00,47.19,47.19,47.03,47.09,425540.0,44.7304,44.7304,44.5787,44.6356,425540.0
2023-08-31 11:30:00,47.09,47.13,47.0,47.03,577937.0,44.6356,44.6735,44.5503,44.5787,577937.0
2023-08-31 12:00:00,47.03,47.13,47.0,47.04,684991.0,44.5787,44.6735,44.5503,44.5882,684991.0
2023-08-31 12:30:00,47.03,47.05,46.94,47.04,515992.0,44.5787,44.5977,44.4934,44.5882,515992.0
2023-08-31 13:00:00,47.04,47.08,47.0,47.07,469202.0,44.5882,44.6261,44.5503,44.6166,469202.0
2023-08-31 13:30:00,47.07,47.08,47.0,47.02,384195.0,44.6166,44.6261,44.5503,44.5692,384195.0
2023-08-31 14:00:00,47.02,47.05,46.98,47.0,678702.0,44.5692,44.5977,44.5313,44.5503,678702.0
2023-08-31 14:30:00,47.0,47.01,46.93,46.95,709816.0,44.5503,44.5598,44.4839,44.5029,709816.0
2023-08-31 15:00:00,46.95,46.97,46.89,46.9,624235.0,44.5029,44.5218,44.446,44.4555,624235.0
2023-08-31 15:30:00,46.9,46.99,46.7,46.76,3303602.0,44.4555,44.5408,44.2659,44.3228,3303602.0
2023-09-01 09:30:00,46.67,46.7,45.92,46.1,2314833.0,44.2375,44.2659,43.5266,43.6972,2314833.0
2023-09-01 10:00:00,46.1,46.17,45.94,46.03,1250543.0,43.6972,43.7635,43.5455,43.6308,1250543.0
2023-09-01 10:30:00,46.03,46.08,45.44,45.49,1563260.0,43.6308,43.6782,43.0716,43.119,1563260.0
2023-09-01 11:00:00,45.5,45.53,45.36,45.38,848825.0,43.1285,43.1569,42.9958,43.0147,848825.0
2023-09-01 11:30:00,45.38,45.52,45.35,45.39,705351.0,43.0147,43.1474,42.9863,43.0242,705351.0
2023-09-01 12:00:00,45.39,45.62,45.36,45.62,656019.0,43.0242,43.2422,42.9958,43.2422,656019.0
2023-09-01 12:30:00,45.62,45.76,45.61,45.73,650272.0,43.2422,43.3749,43.2327,43.3465,650272.0
2023-09-01 13:00:00,45.73,45.74,45.64,45.69,732258.0,43.3465,43.3559,43.2612,43.3086,732258.0
2023-09-01 13:30:00,45.69,45.85,45.65,45.78,661119.0,43.3086,43.4602,43.2706,43.3939,661119.0
2023-09-01 14:00:00,45.78,45.85,45.62,45.65,651292.0,43.3939,43.4602,43.2422,43.2706,651292.0
2023-09-01 14:30:00,45.65,45.74,45.61,45.62,584776.0,43.2706,43.3559,43.2327,43.2422,584776.0
2023-09-01 15:00:00,45.62,45.75,45.57,45.73,747808.0,43.2422,43.3654,43.1948,43.3465,747808.0
2023-09-01 15:30:00,45.73,45.77,45.65,45.73,2470226.0,43.3465,43.3844,43.2706,43.3465,2470226.0
2023-09-05 09:30:00,45.55,45.7,45.41,45.55,1851678.0,43.1759,43.318,43.0431,43.1759,1851678.0
2023-09-05 10:00:00,45.55,45.58,45.22,45.26,896478.0,43.1759,43.2043,42.8631,42.901,896478.0
2023-09-05 10:30:00,45.26,45.31,45.19,45.24,1064478.0,42.901,42.9484,42.8346,42.882,1064478.0
2023-09-05 11:00:00,45.25,45.26,44.97,45.0,879092.0,42.8915,42.901,42.6261,42.6545,879092.0
2023-09-05 11:30:00,44.99,44.99,44.8,44.88,666605.0,42.645,42.645,42.4649,42.5408,666605.0
2023-09-05 12:00:00,44.89,44.95,44.84,44.84,615014.0,42.5503,42.6071,42.5029,42.5029,615014.0
2023-09-05 12:30:00,44.84,44.94,44.82,44.9,1063096.0,42.5029,42.5976,42.4839,42.5597,1063096.0
2023-09-05 13:00:00,44.9,44.9,44.77,44.78,544538.0,42.5597,42.5597,42.4365,42.446,544538.0
2023-09-05 13:30:00,44.77,44.87,44.75,44.81,744786.0,42.4365,42.5313,42.4175,42.4744,744786.0
2023-09-05 14:00:00,44.82,44.85,44.78,44.8,582749.0,42.4839,42.5123,42.446,42.4649,582749.0
2023-09-05 14:30:00,44.8,44.81,44.72,44.77,666593.0,42.4649,42.4744,42.3891,42.4365,666593.0
2023-09-05 15:00:00,44.78,44.8,44.64,44.66,918038.0,42.446,42.4649,42.3133,42.3322,918038.0
2023-09-05 15:30:00,44.66,44.67,44.47,44.54,4128064.0,42.3322,42.3417,42.1521,42.2185,4128064.0
2023-09-06 09:30:00,44.48,44.78,44.25,44.77,1626213.0,42.1616,42.446,41.9436,42.4365,1626213.0
2023-09-06 10:00:00,44.76,44.93,44.67,44.78,873707.0,42.427,42.5882,42.3417,42.446,873707.0
2023-09-06 10:30:00,44.78,45.6,44.69,45.28,5077139.0,42.446,43.2232,42.3607,42.9199,5077139.0
2023-09-06 11:00:00,45.28,45.37,44.96,45.26,2921873.0,42.9199,43.0052,42.6166,42.901,2921873.0
2023-09-06 11:30:00,45.26,45.26,45.08,45.12,931342.0,42.901,42.901,42.7303,42.7683,931342.0
2023-09-06 12:00:00,45.11,45.22,45.08,45.09,1111258.0,42.7588,42.8631,42.7303,42.7398,1111258.0
2023-09-06 12:30:00,45.09,45.23,44.98,45.05,1294349.0,42.7398,42.8725,42.6356,42.7019,1294349.0
2023-09-06 13:00:00,45.05,45.12,44.96,45.07,679940.0,42.7019,42.7683,42.6166,42.7209,679940.0
2023-09-06 13:30:00,45.08,45.1,44.98,45.03,686189.0,42.7303,42.7493,42.6356,42.683,686189.0
2023-09-06 14:00:00,45.02,45.06,44.92,44.98,861123.0,42.6735,42.7114,42.5787,42.6356,861123.0
2023-09-06 14:30:00,44.99,45.05,44.97,45.0,863333.0,42.645,42.7019,42.6261,42.6545,863333.0
2023-09-06 15:00:00,45.0,45.05,44.95,45.02,959727.0,42.6545,42.7019,42.6071,42.6735,959727.0
2023-09-06 15:30:00,45.02,45.07,44.91,44.92,4561644.0,42.6735,42.7209,42.5692,42.5787,4561644.0
2023-09-07 09:30:00,44.88,45.52,44.88,45.47,2124437.0,42.5408,43.1474,42.5408,43.1,2124437.0
2023-09-07 10:00:00,45.47,45.7,45.43,45.47,1496047.0,43.1,43.318,43.0621,43.1,1496047.0
2023-09-07 10:30:00,45.47,45.47,45.22,45.25,805814.0,43.1,43.1,42.8631,42.8915,805814.0
2023-09-07 11:00:00,45.24,45.25,45.03,45.08,817528.0,42.882,42.8915,42.683,42.7303,817528.0
2023-09-07 11:30:00,45.09,45.12,44.86,44.9,913079.0,42.7398,42.7683,42.5218,42.5597,913079.0
2023-09-07 12:00:00,44.89,45.06,44.87,45.04,566218.0,42.5503,42.7114,42.5313,42.6924,566218.0
2023-09-07 12:30:00,45.04,45.11,45.0,45.03,513752.0,42.6924,42.7588,42.6545,42.683,513752.0
2023-09-07 13:00:00,45.03,45.14,45.02,45.1,426156.0,42.683,42.7872,42.6735,42.7493,426156.0
2023-09-07 13:30:00,45.1,45.2,45.08,45.11,579143.0,42.7493,42.8441,42.7303,42.7588,579143.0
2023-09-07 14:00:00,45.11,45.15,45.03,45.04,1206057.0,42.7588,42.7967,42.683,42.6924,1206057.0
2023-09-07 14:30:00,45.05,45.11,45.0,45.05,617260.0,42.7019,42.7588,42.6545,42.7019,617260.0
2023-09-07 15:00:00,45.05,45.06,44.92,45.0,769126.0,42.7019,42.7114,42.5787,42.6545,769126.0
2023-09-07 15:30:00,45.0,45.04,44.84,44.84,4214522.0,42.6545,42.6924,42.5029,42.5029,4214522.0
2023-09-08 09:30:00,44.98,45.05,44.76,45.02,692545.0,42.6356,42.7019,42.427,42.6735,692545.0
2023-09-08 10:00:00,45.02,45.19,45.01,45.15,1238605.0,42.6735,42.8346,42.664,42.7967,1238605.0
2023-09-08 10:30:00,45.15,45.19,45.0,45.02,868231.0,42.7967,42.8346,42.6545,42.6735,868231.0
2023-09-08 11:00:00,45.03,45.1,44.99,45.07,779137.0,42.683,42.7493,42.645,42.7209,779137.0
2023-09-08 11:30:00,45.06,45.1,45.03,45.04,658003.0,42.7114,42.7493,42.683,42.6924,658003.0
2023-09-08 12:00:00,45.04,45.11,45.01,45.05,626455.0,42.6924,42.7588,42.664,42.7019,626455.0
2023-09-08 12:30:00,45.05,45.06,44.97,45.0,867145.0,42.7019,42.7114,42.6261,42.6545,867145.0
2023-09-08 13:00:00,45.0,45.01,44.92,44.96,420222.0,42.6545,42.664,42.5787,42.6166,420222.0
2023-09-08 13:30:00,44.95,45.01,44.93,45.01,400205.0,42.6071,42.664,42.5882,42.664,400205.0
2023-09-08 14:00:00,45.01,45.01,44.92,44.95,470637.0,42.664,42.664,42.5787,42.6071,470637.0
2023-09-08 14:30:00,44.95,44.97,44.88,44.96,555460.0,42.6071,42.6261,42.5408,42.6166,555460.0
2023-09-08 15:00:00,44.96,45.01,44.93,44.99,1126318.0,42.6166,42.664,42.5882,42.645,1126318.0
2023-09-08 15:30:00,44.98,45.18,44.98,44.99,5465239.0,42.6356,42.8251,42.6356,42.645,5465239.0
2023-09-11 09:30:00,45.08,45.47,44.93,45.23,1111752.0,42.7303,43.1,42.5882,42.8725,1111752.0
2023-09-11 10:00:00,45.23,45.71,45.21,45.68,1967365.0,42.8725,43.3275,42.8536,43.2991,1967365.0
2023-09-11 10:30:00,45.67,45.68,45.43,45.54,764713.0,43.2896,43.2991,43.0621,43.1664,764713.0
2023-09-11 11:00:00,45.53,45.54,45.33,45.41,1020902.0,43.1569,43.1664,42.9673,43.0431,1020902.0
2023-09-11 11:30:00,45.41,45.45,45.3,45.32,403390.0,43.0431,43.0811,42.9389,42.9578,403390.0
2023-09-11 12:00:00,45.31,45.49,45.23,45.46,512979.0,42.9484,43.119,42.8725,43.0905,512979.0
2023-09-11 12:30:00,45.47,45.51,45.42,45.5,960832.0,43.1,43.1379,43.0526,43.1285,960832.0
2023-09-11 13:00:00,45.5,45.5,45.36,45.39,619585.0,43.1285,43.1285,42.9958,43.0242,619585.0
2023-09-11 13:30:00,45.4,45.43,45.33,45.4,793673.0,43.0337,43.0621,42.9673,43.0337,793673.0
2023-09-11 14:00:00,45.4,45.41,45.33,45.38,538980.0,43.0337,43.0431,42.9673,43.0147,538980.0
2023-09-11 14:30:00,45.38,45.46,45.35,45.4,722570.0,43.0147,43.0905,42.9863,43.0337,722570.0
2023-09-11 15:00:00,45.4,45.42,45.36,45.38,818251.0,43.0337,43.0526,42.9958,43.0147,818251.0
2023-09-11 15:30:00,45.38,45.41,45.25,45.26,3151454.0,43.0147,43.0431,42.8915,42.901,3151454.0
2023-09-12 09:30:00,45.15,45.21,44.92,44.93,934241.0,42.7967,42.8536,42.5787,42.5882,934241.0
2023-09-12 10:00:00,44.93,45.01,44.87,44.97,653942.0,42.5882,42.664,42.5313,42.6261,653942.0
2023-09-12 10:30:00,44.97,45.04,44.94,45.0,574508.0,42.6261,42.6924,42.5976,42.6545,574508.0
2023-09-12 11:00:00,45.01,45.1,45.0,45.09,583111.0,42.664,42.7493,42.6545,42.7398,583111.0
2023-09-12 11:30:00,45.09,45.15,45.07,45.09,923131.0,42.7398,42.7967,42.7209,42.7398,923131.0
2023-09-12 12:00:00,45.09,45.15,45.03,45.12,831849.0,42.7398,42.7967,42.683,42.7683,831849.0
2023-09-12 12:30:00,45.12,45.26,45.1,45.25,911461.0,42.7683,42.901,42.7493,42.8915,911461.0
2023-09-12 13:00:00,45.25,45.48,45.2,45.43,2109480.0,42.8915,43.1095,42.8441,43.0621,2109480.0
2023-09-12 13:30:00,45.43,45.46,45.29,45.33,1652831.0,43.0621,43.0905,42.9294,42.9673,1652831.0
2023-09-12 14:00:00,45.32,45.36,45.24,45.28,488060.0,42.9578,42.9958,42.882,42.9199,488060.0
2023-09-12 14:30:00,45.28,45.29,45.19,45.22,583811.0,42.9199,42.9294,42.8346,42.8631,583811.0
2023-09-12 15:00:00,45.21,45.24,45.16,45.2,792295.0,42.8536,42.882,42.8062,42.8441,792295.0
2023-09-12 15:30:00,45.2,45.25,45.15,45.17,3680109.0,42.8441,42.8915,42.7967,42.8157,3680109.0
2023-09-13 09:30:00,45.1,45.19,44.56,44.82,1660205.0,42.7493,42.8346,42.2375,42.4839,1660205.0
2023-09-13 10:00:00,44.82,44.95,44.73,44.86,1200237.0,42.4839,42.6071,42.3986,42.5218,1200237.0
2023-09-13 10:30:00,44.87,45.02,44.86,44.99,882499.0,42.5313,42.6735,42.5218,42.645,882499.0
2023-09-13 11:00:00,45.0,45.14,44.98,45.11,815607.0,42.6545,42.7872,42.6356,42.7588,815607.0
2023-09-13 11:30:00,45.11,45.15,44.95,45.01,608576.0,42.7588,42.7967,42.6071,42.664,608576.0
2023-09-13 12:00:00,45.01,45.05,44.96,45.03,584982.0,42.664,42.7019,42.6166,42.683,584982.0
2023-09-13 12:30:00,45.03,45.16,45.02,45.14,529522.0,42.683,42.8062,42.6735,42.7872,529522.0
2023-09-13 13:00:00,45.15,45.18,45.11,45.15,489736.0,42.7967,42.8251,42.7588,42.7967,489736.0
2023-09-13 13:30:00,45.15,45.2,45.14,45.18,498497.0,42.7967,42.8441,42.7872,42.8251,498497.0
2023-09-13 14:00:00,45.18,45.2,45.11,45.16,597634.0,42.8251,42.8441,42.7588,42.8062,597634.0
2023-09-13 14:30:00,45.17,45.19,44.88,45.11,718433.0,42.8157,42.8346,42.5408,42.7588,718433.0
2023-09-13 15:00:00,45.11,45.11,45.02,45.05,832060.0,42.7588,42.7588,42.6735,42.7019,832060.0
2023-09-13 15:30:00,45.05,45.2,45.01,45.19,2369221.0,42.7019,42.8441,42.664,42.8346,2369221.0
2023-09-14 09:30:00,45.6,45.87,45.5,45.75,1116574.0,43.2232,43.4792,43.1285,43.3654,1116574.0
2023-09-14 10:00:00,45.75,45.8,45.7,45.75,1099022.0,43.3654,43.4128,43.318,43.3654,1099022.0
2023-09-14 10:30:00,45.75,45.97,45.73,45.96,984088.0,43.3654,43.574,43.3465,43.5645,984088.0
2023-09-14 11:00:00,45.95,46.0,45.92,45.95,834982.0,43.555,43.6024,43.5266,43.555,834982.0
2023-09-14 11:30:00,45.95,45.97,45.88,45.96,608216.0,43.555,43.574,43.4887,43.5645,608216.0
2023-09-14 12:00:00,45.96,45.96,45.88,45.91,584191.0,43.5645,43.5645,43.4887,43.5171,584191.0
2023-09-14 12:30:00,45.91,46.04,45.91,46.01,618601.0,43.5171,43.6403,43.5171,43.6119,618601.0
2023-09-14 13:00:00,46.01,46.01,45.96,46.01,477518.0,43.6119,43.6119,43.5645,43.6119,477518.0
2023-09-14 13:30:00,46.01,46.03,45.96,46.02,520728.0,43.6119,43.6308,43.5645,43.6214,520728.0
2023-09-14 14:00:00,46.01,46.04,45.98,46.0,610955.0,43.6119,43.6403,43.5834,43.6024,610955.0
2023-09-14 14:30:00,45.99,46.02,45.96,46.0,637932.0,43.5929,43.6214,43.5645,43.6024,637932.0
2023-09-14 15:00:00,46.01,46.04,45.95,45.96,1005223.0,43.6119,43.6403,43.555,43.5645,1005223.0
2023-09-14 15:30:00,45.96,46.0,45.88,45.93,4012038.0,43.5645,43.6024,43.4887,43.536,4012038.0
2023-09-15 09:30:00,45.97,46.15,45.83,45.98,6399751.0,43.574,43.7446,43.4413,43.5834,6399751.0
2023-09-15 10:00:00,46.0,46.04,45.78,45.83,1045271.0,43.6024,43.6403,43.3939,43.4413,1045271.0
2023-09-15 10:30:00,45.83,45.91,45.69,45.77,806743.0,43.4413,43.5171,43.3086,43.3844,806743.0
2023-09-15 11:00:00,45.77,45.81,45.67,45.79,813995.0,43.3844,43.4223,43.2896,43.4033,813995.0
2023-09-15 11:30:00,45.79,45.82,45.69,45.73,753100.0,43.4033,43.4318,43.3086,43.3465,753100.0
2023-09-15 12:00:00,45.74,45.74,45.59,45.61,511787.0,43.3559,43.3559,43.2138,43.2327,511787.0
2023-09-15 12:30:00,45.61,45.64,45.51,45.53,551985.0,43.2327,43.2612,43.1379,43.1569,551985.0
2023-09-15 13:00:00,45.54,45.54,45.46,45.49,498275.0,43.1664,43.1664,43.0905,43.119,498275.0
2023-09-15 13:30:00,45.49,45.52,45.39,45.41,1055852.0,43.119,43.1474,43.0242,43.0431,1055852.0
2023-09-15 14:00:00,45.4,45.44,45.35,45.39,1075650.0,43.0337,43.0716,42.9863,43.0242,1075650.0
2023-09-15 14:30:00,45.39,45.41,45.36,45.4,882595.0,43.0242,43.0431,42.9958,43.0337,882595.0
2023-09-15 15:00:00,45.4,45.4,45.26,45.29,1189441.0,43.0337,43.0337,42.901,42.9294,1189441.0
2023-09-15 15:30:00,45.29,45.38,45.19,45.33,4001965.0,42.9294,43.0147,42.8346,42.9673,4001965.0
2023-09-18 09:30:00,45.48,46.02,45.42,45.51,1080996.0,43.1095,43.6214,43.0526,43.1379,1080996.0
2023-09-18 10:00:00,45.51,45.57,45.48,45.53,468924.0,43.1379,43.1948,43.1095,43.1569,468924.0
2023-09-18 10:30:00,45.54,45.67,45.53,45.65,620259.0,43.1664,43.2896,43.1569,43.2706,620259.0
2023-09-18 11:00:00,45.65,45.7,45.6,45.66,481507.0,43.2706,43.318,43.2232,43.2801,481507.0
2023-09-18 11:30:00,45.66,45.77,45.65,45.76,489415.0,43.2801,43.3844,43.2706,43.3749,489415.0
2023-09-18 12:00:00,45.77,45.78,45.74,45.76,347214.0,43.3844,43.3939,43.3559,43.3749,347214.0
2023-09-18 12:30:00,45.77,45.79,45.67,45.7,408399.0,43.3844,43.4033,43.2896,43.318,408399.0
2023-09-18 13:00:00,45.7,45.84,45.69,45.8,434708.0,43.318,43.4507,43.3086,43.4128,434708.0
2023-09-18 13:30:00,45.81,45.82,45.76,45.78,384444.0,43.4223,43.4318,43.3749,43.3939,384444.0
2023-09-18 14:00:00,45.79,45.82,45.74,45.76,355016.0,43.4033,43.4318,43.3559,43.3749,355016.0
2023-09-18 14:30:00,45.76,45.79,45.65,45.71,568629.0,43.3749,43.4033,43.2706,43.3275,568629.0
2023-09-18 15:00:00,45.7,45.72,45.67,45.7,562099.0,43.318,43.337,43.2896,43.318,562099.0
2023-09-18 15:30:00,45.7,45.73,45.61,45.66,1753719.0,43.318,43.3465,43.2327,43.2801,1753719.0
2023-09-19 09:30:00,45.57,45.8,45.52,45.76,1045512.0,43.1948,43.4128,43.1474,43.3749,1045512.0
2023-09-19 10:00:00,45.76,45.83,45.69,45.78,1153897.0,43.3749,43.4413,43.3086,43.3939,1153897.0
2023-09-19 10:30:00,45.77,45.79,45.66,45.75,1350750.0,43.3844,43.4033,43.2801,43.3654,1350750.0
2023-09-19 11:00:00,45.74,45.74,45.61,45.62,443588.0,43.3559,43.3559,43.2327,43.2422,443588.0
2023-09-19 11:30:00,45.62,45.63,45.5,45.54,412681.0,43.2422,43.2517,43.1285,43.1664,412681.0
2023-09-19 12:00:00,45.53,45.55,45.46,45.51,384698.0,43.1569,43.1759,43.0905,43.1379,384698.0
2023-09-19 12:30:00,45.5,45.6,45.48,45.59,373126.0,43.1285,43.2232,43.1095,43.2138,373126.0
2023-09-19 13:00:00,45.59,45.7,45.56,45.62,345651.0,43.2138,43.318,43.1853,43.2422,345651.0
2023-09-19 13:30:00,45.62,45.7,45.6,45.69,497043.0,43.2422,43.318,43.2232,43.3086,497043.0
2023-09-19 14:00:00,45.69,45.75,45.68,45.73,815418.0,43.3086,43.3654,43.2991,43.3465,815418.0
2023-09-19 14:30:00,45.73,45.81,45.7,45.7,700465.0,43.3465,43.4223,43.318,43.318,700465.0
2023-09-19 15:00:00,45.69,45.75,45.65,45.68,823636.0,43.3086,43.3654,43.2706,43.2991,823636.0
2023-09-19 15:30:00,45.67,45.76,45.65,45.71,2570910.0,43.2896,43.3749,43.2706,43.3275,2570910.0
2023-09-20 09:30:00,45.82,45.93,45.66,45.74,1087832.0,43.4318,43.536,43.2801,43.3559,1087832.0
2023-09-20 10:00:00,45.75,45.86,45.74,45.84,643392.0,43.3654,43.4697,43.3559,43.4507,643392.0
2023-09-20 10:30:00,45.84,45.86,45.77,45.84,485568.0,43.4507,43.4697,43.3844,43.4507,485568.0
2023-09-20 11:00:00,45.84,45.84,45.76,45.82,337047.0,43.4507,43.4507,43.3749,43.4318,337047.0
2023-09-20 11:30:00,45.81,45.95,45.72,45.95,370181.0,43.4223,43.555,43.337,43.555,370181.0
2023-09-20 12:00:00,45.94,45.98,45.89,45.96,413854.0,43.5455,43.5834,43.4981,43.5645,413854.0
2023-09-20 12:30:00,45.96,46.0,45.93,45.95,360780.0,43.5645,43.6024,43.536,43.555,360780.0
2023-09-20 13:00:00,45.94,46.04,45.93,46.01,547842.0,43.5455,43.6403,43.536,43.6119,547842.0
2023-09-20 13:30:00,46.01,46.01,45.81,45.82,327728.0,43.6119,43.6119,43.4223,43.4318,327728.0
2023-09-20 14:00:00,45.82,45.82,45.65,45.75,903312.0,43.4318,43.4318,43.2706,43.3654,903312.0
2023-09-20 14:30:00,45.74,45.83,45.64,45.68,911738.0,43.3559,43.4413,43.2612,43.2991,911738.0
2023-09-20 15:00:00,45.67,45.71,45.56,45.62,794384.0,43.2896,43.3275,43.1853,43.2422,794384.0
2023-09-20 15:30:00,45.63,45.63,45.47,45.49,2585434.0,43.2517,43.2517,43.1,43.119,2585434.0
2023-09-21 09:30:00,45.62,45.87,45.61,45.73,1346632.0,43.2422,43.4792,43.2327,43.3465,1346632.0
2023-09-21 10:00:00,45.74,46.0,45.69,45.77,758053.0,43.3559,43.6024,43.3086,43.3844,758053.0
2023-09-21 10:30:00,45.77,45.8,45.67,45.73,811465.0,43.3844,43.4128,43.2896,43.3465,811465.0
2023-09-21 11:00:00,45.73,45.77,45.7,45.74,502685.0,43.3465,43.3844,43.318,43.3559,502685.0
2023-09-21 11:30:00,45.74,45.75,45.64,45.69,445498.0,43.3559,43.3654,43.2612,43.3086,445498.0
2023-09-21 12:00:00,45.68,45.77,45.65,45.76,515866.0,43.2991,43.3844,43.2706,43.3749,515866.0
2023-09-21 12:30:00,45.76,45.79,45.7,45.73,546693.0,43.3749,43.4033,43.318,43.3465,546693.0
2023-09-21 13:00:00,45.72,45.85,45.71,45.84,456234.0,43.337,43.4602,43.3275,43.4507,456234.0
2023-09-21 13:30:00,45.84,45.84,45.77,45.83,360171.0,43.4507,43.4507,43.3844,43.4413,360171.0
2023-09-21 14:00:00,45.83,45.86,45.74,45.78,517727.0,43.4413,43.4697,43.3559,43.3939,517727.0
2023-09-21 14:30:00,45.77,45.82,45.72,45.79,764891.0,43.3844,43.4318,43.337,43.4033,764891.0
2023-09-21 15:00:00,45.8,45.86,45.73,45.75,1137144.0,43.4128,43.4697,43.3465,43.3654,1137144.0
2023-09-21 15:30:00,45.74,45.79,45.66,45.69,2328628.0,43.3559,43.4033,43.2801,43.3086,2328628.0
2023-09-22 09:30:00,45.56,45.76,45.42,45.58,806467.0,43.1853,43.3749,43.0526,43.2043,806467.0
2023-09-22 10:00:00,45.58,45.83,45.57,45.82,470570.0,43.2043,43.4413,43.1948,43.4318,470570.0
2023-09-22 10:30:00,45.82,45.84,45.58,45.64,460846.0,43.4318,43.4507,43.2043,43.2612,460846.0
2023-09-22 11:00:00,45.64,45.68,45.59,45.66,516706.0,43.2612,43.2991,43.2138,43.2801,516706.0
2023-09-22 11:30:00,45.66,45.72,45.59,45.62,848129.0,43.2801,43.337,43.2138,43.2422,848129.0
2023-09-22 12:00:00,45.61,45.7,45.56,45.68,397688.0,43.2327,43.318,43.1853,43.2991,397688.0
2023-09-22 12:30:00,45.68,45.73,45.65,45.7,394134.0,43.2991,43.3465,43.2706,43.318,394134.0
2023-09-22 13:00:00,45.71,45.78,45.59,45.61,419119.0,43.3275,43.3939,43.2138,43.2327,419119.0
2023-09-22 13:30:00,45.6,45.61,45.48,45.52,355292.0,43.2232,43.2327,43.1095,43.1474,355292.0
2023-09-22 14:00:00,45.52,45.54,45.45,45.47,467887.0,43.1474,43.1664,43.0811,43.1,467887.0
2023-09-22 14:30:00,45.47,45.49,45.39,45.46,464592.0,43.1,43.119,43.0242,43.0905,464592.0
2023-09-22 15:00:00,45.45,45.71,45.44,45.7,657872.0,43.0811,43.3275,43.0716,43.318,657872.0
2023-09-22 15:30:00,45.7,45.71,45.26,45.27,2027100.0,43.318,43.3275,42.901,42.9104,2027100.0
2023-09-25 09:30:00,45.21,45.35,45.1,45.18,969341.0,42.8536,42.9863,42.7493,42.8251,969341.0
2023-09-25 10:00:00,45.19,45.22,44.98,45.03,647148.0,42.8346,42.8631,42.6356,42.683,647148.0
2023-09-25 10:30:00,45.03,45.11,44.92,44.93,518954.0,42.683,42.7588,42.5787,42.5882,518954.0
2023-09-25 11:00:00,44.93,45.06,44.88,45.0,727221.0,42.5882,42.7114,42.5408,42.6545,727221.0
2023-09-25 11:30:00,45.0,45.05,44.92,44.97,363027.0,42.6545,42.7019,42.5787,42.6261,363027.0
2023-09-25 12:00:00,44.97,45.04,44.96,45.02,320291.0,42.6261,42.6924,42.6166,42.6735,320291.0
2023-09-25 12:30:00,45.02,45.03,44.9,44.93,345994.0,42.6735,42.683,42.5597,42.5882,345994.0
2023-09-25 13:00:00,44.92,45.05,44.87,44.89,394682.0,42.5787,42.7019,42.5313,42.5503,394682.0
2023-09-25 13:30:00,44.89,44.93,44.83,44.93,395890.0,42.5503,42.5882,42.4934,42.5882,395890.0
2023-09-25 14:00:00,44.93,45.0,44.9,44.91,414976.0,42.5882,42.6545,42.5597,42.5692,414976.0
2023-09-25 14:30:00,44.91,44.95,44.85,44.87,381110.0,42.5692,42.6071,42.5123,42.5313,381110.0
2023-09-25 15:00:00,44.87,44.91,44.77,44.89,578124.0,42.5313,42.5692,42.4365,42.5503,578124.0
2023-09-25 15:30:00,44.89,44.95,44.73,44.89,1744071.0,42.5503,42.6071,42.3986,42.5503,1744071.0
2023-09-26 09:30:00,44.0,44.68,43.86,44.64,2064606.0,41.7066,42.3512,41.5739,42.3133,2064606.0
2023-09-26 10:00:00,44.64,44.67,44.46,44.53,752106.0,42.3133,42.3417,42.1427,42.209,752106.0
2023-09-26 10:30:00,44.53,44.61,44.42,44.61,682471.0,42.209,42.2848,42.1047,42.2848,682471.0
2023-09-26 11:00:00,44.61,44.72,44.54,44.55,637509.0,42.2848,42.3891,42.2185,42.228,637509.0
2023-09-26 11:30:00,44.55,44.59,44.48,44.51,581524.0,42.228,42.2659,42.1616,42.1901,581524.0
2023-09-26 12:00:00,44.51,44.68,44.51,44.55,424040.0,42.1901,42.3512,42.1901,42.228,424040.0
2023-09-26 12:30:00,44.55,44.62,44.5,44.57,437207.0,42.228,42.2943,42.1806,42.2469,437207.0
2023-09-26 13:00:00,44.58,44.62,44.34,44.34,562592.0,42.2564,42.2943,42.0289,42.0289,562592.0
2023-09-26 13:30:00,44.34,44.37,44.25,44.26,738929.0,42.0289,42.0574,41.9436,41.9531,738929.0
2023-09-26 14:00:00,44.26,44.32,44.22,44.29,476745.0,41.9531,42.01,41.9152,41.9815,476745.0
2023-09-26 14:30:00,44.29,44.32,44.23,44.25,804386.0,41.9815,42.01,41.9247,41.9436,804386.0
2023-09-26 15:00:00,44.24,44.26,44.14,44.17,1091681.0,41.9341,41.9531,41.8393,41.8678,1091681.0
2023-09-26 15:30:00,44.17,44.25,44.13,44.24,3140105.0,41.8678,41.9436,41.8299,41.9341,3140105.0
2023-09-27 09:30:00,44.37,44.6,44.25,44.39,996169.0,42.0574,42.2754,41.9436,42.0763,996169.0
2023-09-27 10:00:00,44.39,44.69,44.34,44.69,1227372.0,42.0763,42.3607,42.0289,42.3607,1227372.0
2023-09-27 10:30:00,44.69,44.69,44.47,44.5,1088623.0,42.3607,42.3607,42.1521,42.1806,1088623.0
2023-09-27 11:00:00,44.51,44.64,44.43,44.58,650084.0,42.1901,42.3133,42.1142,42.2564,650084.0
2023-09-27 11:30:00,44.58,44.59,44.3,44.33,376432.0,42.2564,42.2659,41.991,42.0194,376432.0
2023-09-27 12:00:00,44.33,44.4,44.28,44.4,493113.0,42.0194,42.0858,41.972,42.0858,493113.0
2023-09-27 12:30:00,44.4,44.59,44.39,44.46,796423.0,42.0858,42.2659,42.0763,42.1427,796423.0
2023-09-27 13:00:00,44.46,44.48,44.34,44.37,401880.0,42.1427,42.1616,42.0289,42.0574,401880.0
2023-09-27 13:30:00,44.37,44.4,44.31,44.36,578011.0,42.0574,42.0858,42.0005,42.0479,578011.0
2023-09-27 14:00:00,44.36,44.56,44.31,44.56,578704.0,42.0479,42.2375,42.0005,42.2375,578704.0
2023-09-27 14:30:00,44.56,44.76,44.55,44.61,763148.0,42.2375,42.427,42.228,42.2848,763148.0
2023-09-27 15:00:00,44.61,44.83,44.59,44.78,747100.0,42.2848,42.4934,42.2659,42.446,747100.0
2023-09-27 15:30:00,44.77,44.78,44.47,44.62,1722252.0,42.4365,42.446,42.1521,42.2943,1722252.0
2023-09-28 09:30:00,44.69,45.0,44.64,44.98,1151193.0,42.3607,42.6545,42.3133,42.6356,1151193.0
2023-09-28 10:00:00,44.98,45.24,44.96,45.03,553472.0,42.6356,42.882,42.6166,42.683,553472.0
2023-09-28 10:30:00,45.03,45.19,44.92,45.11,684313.0,42.683,42.8346,42.5787,42.7588,684313.0
2023-09-28 11:00:00,45.11,45.15,44.95,45.03,402257.0,42.7588,42.7967,42.6071,42.683,402257.0
2023-09-28 11:30:00,45.02,45.19,44.99,45.15,362253.0,42.6735,42.8346,42.645,42.7967,362253.0
2023-09-28 12:00:00,45.15,45.18,45.05,45.16,364217.0,42.7967,42.8251,42.7019,42.8062,364217.0
2023-09-28 12:30:00,45.16,45.17,44.97,45.0,324158.0,42.8062,42.8157,42.6261,42.6545,324158.0
2023-09-28 13:00:00,45.0,45.02,44.93,44.95,239458.0,42.6545,42.6735,42.5882,42.6071,239458.0
2023-09-28 13:30:00,44.95,44.95,44.79,44.8,304463.0,42.6071,42.6071,42.4555,42.4649,304463.0
2023-09-28 14:00:00,44.81,44.94,44.78,44.93,375922.0,42.4744,42.5976,42.446,42.5882,375922.0
2023-09-28 14:30:00,44.93,44.94,44.81,44.87,321732.0,42.5882,42.5976,42.4744,42.5313,321732.0
2023-09-28 15:00:00,44.87,45.04,44.85,45.03,526655.0,42.5313,42.6924,42.5123,42.683,526655.0
2023-09-28 15:30:00,45.04,45.06,44.79,44.87,1558478.0,42.6924,42.7114,42.4555,42.5313,1558478.0
2023-09-29 09:30:00,44.89,45.09,44.53,44.61,786817.0,42.5503,42.7398,42.209,42.2848,786817.0
2023-09-29 10:00:00,44.61,44.71,44.35,44.4,868827.0,42.2848,42.3796,42.0384,42.0858,868827.0
2023-09-29 10:30:00,44.39,44.58,44.39,44.47,577249.0,42.0763,42.2564,42.0763,42.1521,577249.0
2023-09-29 11:00:00,44.48,44.59,44.47,44.5,310411.0,42.1616,42.2659,42.1521,42.1806,310411.0
2023-09-29 11:30:00,44.49,44.53,44.35,44.41,466631.0,42.1711,42.209,42.0384,42.0953,466631.0
2023-09-29 12:00:00,44.41,44.47,44.33,44.39,566068.0,42.0953,42.1521,42.0194,42.0763,566068.0
2023-09-29 12:30:00,44.39,44.43,44.14,44.24,721477.0,42.0763,42.1142,41.8393,41.9341,721477.0
2023-09-29 13:00:00,44.24,44.25,44.06,44.15,402767.0,41.9341,41.9436,41.7635,41.8488,402767.0
2023-09-29 13:30:00,44.14,44.19,44.03,44.05,458902.0,41.8393,41.8867,41.7351,41.754,458902.0
2023-09-29 14:00:00,44.05,44.15,43.99,44.06,560276.0,41.754,41.8488,41.6972,41.7635,560276.0
2023-09-29 14:30:00,44.06,44.33,44.01,44.33,662324.0,41.7635,42.0194,41.7161,42.0194,662324.0
2023-09-29 15:00:00,44.33,44.39,44.24,44.28,809882.0,42.0194,42.0763,41.9341,41.972,809882.0
2023-09-29 15:30:00,44.27,44.46,44.22,44.34,2164779.0,41.9626,42.1427,41.9152,42.0289,2164779.0
2023-10-02 09:30:00,44.24,44.72,44.17,44.58,1366805.0,41.9341,42.3891,41.8678,42.2564,1366805.0
2023-10-02 10:00:00,44.56,44.67,44.45,44.48,766336.0,42.2375,42.3417,42.1332,42.1616,766336.0
2023-10-02 10:30:00,44.48,44.61,44.42,44.61,677042.0,42.1616,42.2848,42.1047,42.2848,677042.0
2023-10-02 11:00:00,44.61,44.72,44.58,44.66,861461.0,42.2848,42.3891,42.2564,42.3322,861461.0
2023-10-02 11:30:00,44.66,44.68,44.26,44.27,480680.0,42.3322,42.3512,41.9531,41.9626,480680.0
2023-10-02 12:00:00,44.27,44.31,44.09,44.13,556805.0,41.9626,42.0005,41.7919,41.8299,556805.0
2023-10-02 12:30:00,44.13,44.22,44.11,44.18,415135.0,41.8299,41.9152,41.8109,41.8773,415135.0
2023-10-02 13:00:00,44.18,44.32,44.18,44.3,344196.0,41.8773,42.01,41.8773,41.991,344196.0
2023-10-02 13:30:00,44.3,44.31,44.19,44.26,356319.0,41.991,42.0005,41.8867,41.9531,356319.0
2023-10-02 14:00:00,44.26,44.46,44.15,44.16,499139.0,41.9531,42.1427,41.8488,41.8583,499139.0
2023-10-02 14:30:00,44.17,44.32,44.17,44.3,553622.0,41.8678,42.01,41.8678,41.991,553622.0
2023-10-02 15:00:00,44.3,44.34,44.22,44.33,611975.0,41.991,42.0289,41.9152,42.0194,611975.0
2023-10-02 15:30:00,44.32,44.51,44.31,44.51,2778662.0,42.01,42.1901,42.0005,42.1901,2778662.0
2023-10-03 09:30:00,43.87,44.13,43.75,44.12,919550.0,41.861,42.1091,41.7465,42.0995,919550.0
2023-10-03 10:00:00,44.12,44.12,43.61,43.62,900388.0,42.0995,42.0995,41.6129,41.6224,900388.0
2023-10-03 10:30:00,43.61,43.71,43.56,43.66,708864.0,41.6129,41.7083,41.5652,41.6606,708864.0
2023-10-03 11:00:00,43.65,43.71,43.53,43.59,638019.0,41.651,41.7083,41.5365,41.5938,638019.0
2023-10-03 11:30:00,43.58,43.63,43.44,43.48,538887.0,41.5842,41.6319,41.4506,41.4888,538887.0
2023-10-03 12:00:00,43.48,43.62,43.46,43.58,536741.0,41.4888,41.6224,41.4697,41.5842,536741.0
2023-10-03 12:30:00,43.58,43.64,43.52,43.59,451624.0,41.5842,41.6415,41.527,41.5938,451624.0
2023-10-03 13:00:00,43.6,43.67,43.59,43.67,640818.0,41.6033,41.6701,41.5938,41.6701,640818.0
2023-10-03 13:30:00,43.67,43.68,43.52,43.58,462930.0,41.6701,41.6797,41.527,41.5842,462930.0
2023-10-03 14:00:00,43.58,43.61,43.46,43.49,1154189.0,41.5842,41.6129,41.4697,41.4984,1154189.0
2023-10-03 14:30:00,43.49,43.55,43.46,43.48,806920.0,41.4984,41.5556,41.4697,41.4888,806920.0
2023-10-03 15:00:00,43.48,43.54,43.4,43.48,1407366.0,41.4888,41.5461,41.4125,41.4888,1407366.0
2023-10-03 15:30:00,43.48,43.51,43.31,43.46,2966065.0,41.4888,41.5174,41.3266,41.4697,2966065.0
2023-10-04 09:30:00,43.39,43.58,43.34,43.51,1074617.0,41.4029,41.5842,41.3552,41.5174,1074617.0
2023-10-04 10:00:00,43.5,43.52,43.36,43.43,950604.0,41.5079,41.527,41.3743,41.4411,950604.0
2023-10-04 10:30:00,43.42,43.47,43.19,43.22,793720.0,41.4316,41.4793,41.2121,41.2407,793720.0
2023-10-04 11:00:00,43.21,43.29,43.15,43.28,959127.0,41.2312,41.3075,41.1739,41.298,959127.0
2023-10-04 11:30:00,43.28,43.36,43.21,43.33,1317787.0,41.298,41.3743,41.2312,41.3457,1317787.0
2023-10-04 12:00:00,43.34,43.53,43.29,43.52,836089.0,41.3552,41.5365,41.3075,41.527,836089.0
2023-10-04 12:30:00,43.52,43.52,43.35,43.39,625640.0,41.527,41.527,41.3648,41.4029,625640.0
2023-10-04 13:00:00,43.4,43.44,43.27,43.29,499363.0,41.4125,41.4506,41.2884,41.3075,499363.0
2023-10-04 13:30:00,43.28,43.32,43.23,43.29,403823.0,41.298,41.3361,41.2503,41.3075,403823.0
2023-10-04 14:00:00,43.29,43.38,43.25,43.37,526433.0,41.3075,41.3934,41.2694,41.3839,526433.0
2023-10-04 14:30:00,43.37,43.39,43.28,43.34,993551.0,41.3839,41.4029,41.298,41.3552,993551.0
2023-10-04 15:00:00,43.34,43.48,43.3,43.45,1042216.0,41.3552,41.4888,41.3171,41.4602,1042216.0
2023-10-04 15:30:00,43.44,43.5,43.38,43.44,3670038.0,41.4506,41.5079,41.3934,41.4506,3670038.0
2023-10-05 09:30:00,43.44,43.6,43.31,43.41,1048893.0,41.4506,41.6033,41.3266,41.422,1048893.0
2023-10-05 10:00:00,43.41,43.42,43.19,43.24,1212488.0,41.422,41.4316,41.2121,41.2598,1212488.0
2023-10-05 10:30:00,43.25,43.26,43.09,43.2,747878.0,41.2694,41.2789,41.1167,41.2216,747878.0
2023-10-05 11:00:00,43.19,43.27,43.13,43.14,556435.0,41.2121,41.2884,41.1548,41.1644,556435.0
2023-10-05 11:30:00,43.14,43.15,42.89,42.91,686672.0,41.1644,41.1739,40.9258,40.9449,686672.0
2023-10-05 12:00:00,42.91,43.1,42.87,43.09,697976.0,40.9449,41.1262,40.9068,41.1167,697976.0
2023-10-05 12:30:00,43.09,43.11,42.93,42.99,552239.0,41.1167,41.1358,40.964,41.0213,552239.0
2023-10-05 13:00:00,43.0,43.01,42.9,43.01,599740.0,41.0308,41.0403,40.9354,41.0403,599740.0
2023-10-05 13:30:00,43.01,43.16,42.97,43.14,922367.0,41.0403,41.1835,41.0022,41.1644,922367.0
2023-10-05 14:00:00,43.15,43.27,43.13,43.19,558618.0,41.1739,41.2884,41.1548,41.2121,558618.0
2023-10-05 14:30:00,43.21,43.27,43.19,43.24,567241.0,41.2312,41.2884,41.2121,41.2598,567241.0
2023-10-05 15:00:00,43.24,43.3,43.12,43.16,728953.0,41.2598,41.3171,41.1453,41.1835,728953.0
2023-10-05 15:30:00,43.16,43.17,42.99,43.03,2517566.0,41.1835,41.193,41.0213,41.0594,2517566.0
2023-10-06 09:30:00,42.71,42.82,42.38,42.64,1034729.0,40.7541,40.859,40.4392,40.6873,1034729.0
2023-10-06 10:00:00,42.64,43.05,42.61,43.01,973011.0,40.6873,41.0785,40.6587,41.0403,973011.0
2023-10-06 10:30:00,43.01,43.25,43.0,43.13,860687.0,41.0403,41.2694,41.0308,41.1548,860687.0
2023-10-06 11:00:00,43.13,43.23,43.08,43.16,1043465.0,41.1548,41.2503,41.1071,41.1835,1043465.0
2023-10-06 11:30:00,43.17,43.48,43.13,43.47,727735.0,41.193,41.4888,41.1548,41.4793,727735.0
2023-10-06 12:00:00,43.48,43.54,43.27,43.33,721346.0,41.4888,41.5461,41.2884,41.3457,721346.0
2023-10-06 12:30:00,43.33,43.33,43.21,43.27,873250.0,41.3457,41.3457,41.2312,41.2884,873250.0
2023-10-06 13:00:00,43.27,43.36,43.2,43.35,729723.0,41.2884,41.3743,41.2216,41.3648,729723.0
2023-10-06 13:30:00,43.36,43.51,43.35,43.46,842103.0,41.3743,41.5174,41.3648,41.4697,842103.0
2023-10-06 14:00:00,43.46,43.6,43.44,43.59,601091.0,41.4697,41.6033,41.4506,41.5938,601091.0
2023-10-06 14:30:00,43.59,43.61,43.53,43.57,783007.0,41.5938,41.6129,41.5365,41.5747,783007.0
2023-10-06 15:00:00,43.56,43.59,43.51,43.54,924335.0,41.5652,41.5938,41.5174,41.5461,924335.0
2023-10-06 15:30:00,43.54,43.55,43.41,43.46,2593541.0,41.5461,41.5556,41.422,41.4697,2593541.0
2023-10-09 09:30:00,43.46,43.63,43.38,43.59,964177.0,41.4697,41.6319,41.3934,41.5938,964177.0
2023-10-09 10:00:00,43.58,43.6,43.37,43.39,614496.0,41.5842,41.6033,41.3839,41.4029,614496.0
2023-10-09 10:30:00,43.4,43.51,43.35,43.47,871422.0,41.4125,41.5174,41.3648,41.4793,871422.0
2023-10-09 11:00:00,43.47,43.8,43.45,43.78,603793.0,41.4793,41.7942,41.4602,41.7751,603793.0
2023-10-09 11:30:00,43.79,43.87,43.75,43.87,542383.0,41.7846,41.861,41.7465,41.861,542383.0
2023-10-09 12:00:00,43.87,43.93,43.8,43.87,334264.0,41.861,41.9182,41.7942,41.861,334264.0
2023-10-09 12:30:00,43.87,43.9,43.78,43.9,576041.0,41.861,41.8896,41.7751,41.8896,576041.0
2023-10-09 13:00:00,43.9,44.01,43.87,44.01,501202.0,41.8896,41.9945,41.861,41.9945,501202.0
2023-10-09 13:30:00,44.01,44.19,44.0,44.18,645467.0,41.9945,42.1663,41.985,42.1568,645467.0
2023-10-09 14:00:00,44.18,44.24,44.14,44.2,687796.0,42.1568,42.214,42.1186,42.1758,687796.0
2023-10-09 14:30:00,44.2,44.23,44.12,44.14,468392.0,42.1758,42.2045,42.0995,42.1186,468392.0
2023-10-09 15:00:00,44.15,44.17,44.07,44.08,605393.0,42.1281,42.1472,42.0518,42.0613,605393.0
2023-10-09 15:30:00,44.08,44.13,44.03,44.1,2404763.0,42.0613,42.1091,42.0136,42.0804,2404763.0
2023-10-10 09:30:00,44.24,44.27,43.82,44.02,940861.0,42.214,42.2426,41.8132,42.0041,940861.0
2023-10-10 10:00:00,44.03,44.37,44.02,44.3,634341.0,42.0136,42.3381,42.0041,42.2713,634341.0
2023-10-10 10:30:00,44.3,44.42,44.22,44.4,912741.0,42.2713,42.3858,42.1949,42.3667,912741.0
2023-10-10 11:00:00,44.4,44.63,44.36,44.47,666340.0,42.3667,42.5862,42.3285,42.4335,666340.0
2023-10-10 11:30:00,44.46,44.55,44.45,44.55,547561.0,42.4239,42.5098,42.4144,42.5098,547561.0
2023-10-10 12:00:00,44.55,44.63,44.49,44.63,392198.0,42.5098,42.5862,42.4526,42.5862,392198.0
2023-10-10 12:30:00,44.63,44.66,44.52,44.57,515076.0,42.5862,42.6148,42.4812,42.5289,515076.0
2023-10-10 13:00:00,44.57,44.6,44.42,44.59,439992.0,42.5289,42.5575,42.3858,42.548,439992.0
2023-10-10 13:30:00,44.59,44.62,44.51,44.57,428017.0,42.548,42.5766,42.4716,42.5289,428017.0
2023-10-10 14:00:00,44.57,44.64,44.53,44.54,621410.0,42.5289,42.5957,42.4907,42.5003,621410.0
2023-10-10 14:30:00,44.54,44.65,44.46,44.5,512562.0,42.5003,42.6052,42.4239,42.4621,512562.0
2023-10-10 15:00:00,44.5,44.59,44.48,44.48,632856.0,42.4621,42.548,42.443,42.443,632856.0
2023-10-10 15:30:00,44.48,44.56,44.43,44.46,2016037.0,42.443,42.5194,42.3953,42.4239,2016037.0
2023-10-11 09:30:00,44.66,44.93,44.5,44.66,1550264.0,42.6148,42.8724,42.4621,42.6148,1550264.0
2023-10-11 10:00:00,44.66,44.81,44.59,44.7,671278.0,42.6148,42.7579,42.548,42.6529,671278.0
2023-10-11 10:30:00,44.7,44.7,44.47,44.49,885703.0,42.6529,42.6529,42.4335,42.4526,885703.0
2023-10-11 11:00:00,44.49,44.6,44.42,44.43,609369.0,42.4526,42.5575,42.3858,42.3953,609369.0
2023-10-11 11:30:00,44.44,44.49,44.39,44.42,452896.0,42.4049,42.4526,42.3571,42.3858,452896.0
2023-10-11 12:00:00,44.43,44.46,44.35,44.37,410889.0,42.3953,42.4239,42.319,42.3381,410889.0
2023-10-11 12:30:00,44.37,44.42,44.33,44.4,362468.0,42.3381,42.3858,42.2999,42.3667,362468.0
2023-10-11 13:00:00,44.4,44.42,44.28,44.3,406157.0,42.3667,42.3858,42.2522,42.2713,406157.0
2023-10-11 13:30:00,44.29,44.31,44.22,44.29,360648.0,42.2617,42.2808,42.1949,42.2617,360648.0
2023-10-11 14:00:00,44.28,44.35,44.25,44.29,609702.0,42.2522,42.319,42.2236,42.2617,609702.0
2023-10-11 14:30:00,44.3,44.31,44.15,44.16,666512.0,42.2713,42.2808,42.1281,42.1377,666512.0
2023-10-11 15:00:00,44.17,44.21,44.09,44.12,1038746.0,42.1472,42.1854,42.0709,42.0995,1038746.0
2023-10-11 15:30:00,44.11,44.31,44.1,44.22,2736883.0,42.09,42.2808,42.0804,42.1949,2736883.0
2023-10-12 09:30:00,44.34,44.46,43.98,44.01,796656.0,42.3094,42.4239,41.9659,41.9945,796656.0
2023-10-12 10:00:00,44.01,44.08,43.91,44.03,666330.0,41.9945,42.0613,41.8991,42.0136,666330.0
2023-10-12 10:30:00,44.02,44.04,43.89,43.98,803789.0,42.0041,42.0232,41.88,41.9659,803789.0
2023-10-12 11:00:00,43.99,44.22,43.93,44.13,884685.0,41.9755,42.1949,41.9182,42.1091,884685.0
2023-10-12 11:30:00,44.13,44.15,44.05,44.14,586811.0,42.1091,42.1281,42.0327,42.1186,586811.0
2023-10-12 12:00:00,44.14,44.32,44.13,44.29,658431.0,42.1186,42.2904,42.1091,42.2617,658431.0
2023-10-12 12:30:00,44.29,44.31,44.21,44.29,611405.0,42.2617,42.2808,42.1854,42.2617,611405.0
2023-10-12 13:00:00,44.3,44.3,44.06,44.08,587705.0,42.2713,42.2713,42.0423,42.0613,587705.0
2023-10-12 13:30:00,44.08,44.12,43.93,43.94,431641.0,42.0613,42.0995,41.9182,41.9278,431641.0
2023-10-12 14:00:00,43.94,43.99,43.88,43.91,1174295.0,41.9278,41.9755,41.8705,41.8991,1174295.0
2023-10-12 14:30:00,43.91,43.95,43.8,43.87,947488.0,41.8991,41.9373,41.7942,41.861,947488.0
2023-10-12 15:00:00,43.86,43.93,43.85,43.87,1053636.0,41.8514,41.9182,41.8419,41.861,1053636.0
2023-10-12 15:30:00,43.87,43.93,43.79,43.89,3516224.0,41.861,41.9182,41.7846,41.88,3516224.0
2023-10-13 09:30:00,43.94,44.07,43.83,43.98,1015199.0,41.9278,42.0518,41.8228,41.9659,1015199.0
2023-10-13 10:00:00,43.98,44.01,43.84,43.91,603807.0,41.9659,41.9945,41.8323,41.8991,603807.0
2023-10-13 10:30:00,43.91,44.0,43.84,43.86,748734.0,41.8991,41.985,41.8323,41.8514,748734.0
2023-10-13 11:00:00,43.86,43.88,43.71,43.76,573399.0,41.8514,41.8705,41.7083,41.756,573399.0
2023-10-13 11:30:00,43.77,43.77,43.52,43.52,545831.0,41.7655,41.7655,41.527,41.527,545831.0
2023-10-13 12:00:00,43.52,43.73,43.5,43.72,794345.0,41.527,41.7274,41.5079,41.7178,794345.0
2023-10-13 12:30:00,43.72,43.75,43.58,43.66,437034.0,41.7178,41.7465,41.5842,41.6606,437034.0
2023-10-13 13:00:00,43.65,43.75,43.6,43.62,517008.0,41.651,41.7465,41.6033,41.6224,517008.0
2023-10-13 13:30:00,43.61,43.76,43.59,43.67,680238.0,41.6129,41.756,41.5938,41.6701,680238.0
2023-10-13 14:00:00,43.66,43.68,43.59,43.64,500472.0,41.6606,41.6797,41.5938,41.6415,500472.0
2023-10-13 14:30:00,43.64,43.69,43.54,43.63,707070.0,41.6415,41.6892,41.5461,41.6319,707070.0
2023-10-13 15:00:00,43.62,43.69,43.57,43.58,890685.0,41.6224,41.6892,41.5747,41.5842,890685.0
2023-10-13 15:30:00,43.58,43.81,43.57,43.8,2993867.0,41.5842,41.8037,41.5747,41.7942,2993867.0
2023-10-16 09:30:00,44.05,44.07,43.85,43.9,917227.0,42.0327,42.0518,41.8419,41.8896,917227.0
2023-10-16 10:00:00,43.9,44.02,43.76,44.0,682299.0,41.8896,42.0041,41.756,41.985,682299.0
2023-10-16 10:30:00,44.01,44.11,43.99,44.1,1284801.0,41.9945,42.09,41.9755,42.0804,1284801.0
2023-10-16 11:00:00,44.11,44.19,44.06,44.11,875846.0,42.09,42.1663,42.0423,42.09,875846.0
2023-10-16 11:30:00,44.12,44.12,43.96,44.03,587694.0,42.0995,42.0995,41.9468,42.0136,587694.0
2023-10-16 12:00:00,44.04,44.11,43.98,44.09,513456.0,42.0232,42.09,41.9659,42.0709,513456.0
2023-10-16 12:30:00,44.09,44.15,44.06,44.1,614691.0,42.0709,42.1281,42.0423,42.0804,614691.0
2023-10-16 13:00:00,44.09,44.17,43.92,44.11,633211.0,42.0709,42.1472,41.9087,42.09,633211.0
2023-10-16 13:30:00,44.11,44.27,44.08,44.25,462903.0,42.09,42.2426,42.0613,42.2236,462903.0
2023-10-16 14:00:00,44.26,44.29,44.15,44.21,544823.0,42.2331,42.2617,42.1281,42.1854,544823.0
2023-10-16 14:30:00,44.21,44.24,44.19,44.22,505563.0,42.1854,42.214,42.1663,42.1949,505563.0
2023-10-16 15:00:00,44.22,44.31,44.19,44.29,888441.0,42.1949,42.2808,42.1663,42.2617,888441.0
2023-10-16 15:30:00,44.29,44.33,44.2,44.23,2383828.0,42.2617,42.2999,42.1758,42.2045,2383828.0
2023-10-17 09:30:00,44.19,44.7,44.19,44.34,1158051.0,42.1663,42.6529,42.1663,42.3094,1158051.0
2023-10-17 10:00:00,44.34,44.34,44.13,44.22,692984.0,42.3094,42.3094,42.1091,42.1949,692984.0
2023-10-17 10:30:00,44.22,44.31,44.16,44.23,741041.0,42.1949,42.2808,42.1377,42.2045,741041.0
2023-10-17 11:00:00,44.23,44.45,44.23,44.43,718511.0,42.2045,42.4144,42.2045,42.3953,718511.0
2023-10-17 11:30:00,44.43,44.54,44.37,44.54,524560.0,42.3953,42.5003,42.3381,42.5003,524560.0
2023-10-17 12:00:00,44.54,44.63,44.52,44.62,588531.0,42.5003,42.5862,42.4812,42.5766,588531.0
2023-10-17 12:30:00,44.62,44.66,44.53,44.55,508267.0,42.5766,42.6148,42.4907,42.5098,508267.0
2023-10-17 13:00:00,44.55,44.63,44.49,44.5,399058.0,42.5098,42.5862,42.4526,42.4621,399058.0
2023-10-17 13:30:00,44.5,44.52,44.28,44.29,533853.0,42.4621,42.4812,42.2522,42.2617,533853.0
2023-10-17 14:00:00,44.28,44.32,44.17,44.23,581555.0,42.2522,42.2904,42.1472,42.2045,581555.0
2023-10-17 14:30:00,44.23,44.29,44.09,44.15,676280.0,42.2045,42.2617,42.0709,42.1281,676280.0
2023-10-17 15:00:00,44.14,44.25,44.12,44.22,957104.0,42.1186,42.2236,42.0995,42.1949,957104.0
2023-10-17 15:30:00,44.22,44.39,44.11,44.34,2314117.0,42.1949,42.3571,42.09,42.3094,2314117.0
2023-10-18 09:30:00,44.29,44.42,44.07,44.2,869922.0,42.2617,42.3858,42.0518,42.1758,869922.0
2023-10-18 10:00:00,44.2,44.52,44.09,44.37,681703.0,42.1758,42.4812,42.0709,42.3381,681703.0
2023-10-18 10:30:00,44.36,44.41,44.22,44.3,484175.0,42.3285,42.3762,42.1949,42.2713,484175.0
2023-10-18 11:00:00,44.3,44.37,44.23,44.31,531801.0,42.2713,42.3381,42.2045,42.2808,531801.0
2023-10-18 11:30:00,44.3,44.35,44.27,44.34,462814.0,42.2713,42.319,42.2426,42.3094,462814.0
2023-10-18 12:00:00,44.34,44.42,44.2,44.23,504307.0,42.3094,42.3858,42.1758,42.2045,504307.0
2023-10-18 12:30:00,44.23,44.28,44.2,44.23,383801.0,42.2045,42.2522,42.1758,42.2045,383801.0
2023-10-18 13:00:00,44.23,44.44,44.18,44.31,511656.0,42.2045,42.4049,42.1568,42.2808,511656.0
2023-10-18 13:30:00,44.31,44.31,44.07,44.18,495593.0,42.2808,42.2808,42.0518,42.1568,495593.0
2023-10-18 14:00:00,44.17,44.25,44.06,44.08,477199.0,42.1472,42.2236,42.0423,42.0613,477199.0
2023-10-18 14:30:00,44.08,44.13,43.98,44.05,506687.0,42.0613,42.1091,41.9659,42.0327,506687.0
2023-10-18 15:00:00,44.05,44.06,43.96,43.99,640911.0,42.0327,42.0423,41.9468,41.9755,640911.0
2023-10-18 15:30:00,44.0,44.06,43.9,44.01,2095156.0,41.985,42.0423,41.8896,41.9945,2095156.0
2023-10-19 09:30:00,44.31,44.34,43.8,43.87,821934.0,42.2808,42.3094,41.7942,41.861,821934.0
2023-10-19 10:00:00,43.87,43.87,43.39,43.4,961396.0,41.861,41.861,41.4029,41.4125,961396.0
2023-10-19 10:30:00,43.41,43.41,43.25,43.3,921361.0,41.422,41.422,41.2694,41.3171,921361.0
2023-10-19 11:00:00,43.3,43.51,43.28,43.48,757754.0,41.3171,41.5174,41.298,41.4888,757754.0
2023-10-19 11:30:00,43.49,43.55,43.44,43.48,721979.0,41.4984,41.5556,41.4506,41.4888,721979.0
2023-10-19 12:00:00,43.48,43.8,43.39,43.47,768495.0,41.4888,41.7942,41.4029,41.4793,768495.0
2023-10-19 12:30:00,43.47,43.75,43.31,43.74,933141.0,41.4793,41.7465,41.3266,41.7369,933141.0
2023-10-19 13:00:00,43.75,43.81,43.53,43.61,546311.0,41.7465,41.8037,41.5365,41.6129,546311.0
2023-10-19 13:30:00,43.61,43.73,43.4,43.47,710576.0,41.6129,41.7274,41.4125,41.4793,710576.0
2023-10-19 14:00:00,43.46,43.51,43.38,43.39,593845.0,41.4697,41.5174,41.3934,41.4029,593845.0
2023-10-19 14:30:00,43.39,43.39,43.13,43.15,1005914.0,41.4029,41.4029,41.1548,41.1739,1005914.0
2023-10-19 15:00:00,43.15,43.21,43.05,43.12,1032802.0,41.1739,41.2312,41.0785,41.1453,1032802.0
2023-10-19 15:30:00,43.12,43.2,42.99,43.05,3165032.0,41.1453,41.2216,41.0213,41.0785,3165032.0
2023-10-20 09:30:00,42.83,43.23,42.32,42.88,3011315.0,40.8686,41.2503,40.3819,40.9163,3011315.0
2023-10-20 10:00:00,42.89,43.22,42.88,43.16,691104.0,40.9258,41.2407,40.9163,41.1835,691104.0
2023-10-20 10:30:00,43.16,43.33,43.12,43.31,768338.0,41.1835,41.3457,41.1453,41.3266,768338.0
2023-10-20 11:00:00,43.32,43.34,43.06,43.11,760109.0,41.3361,41.3552,41.0881,41.1358,760109.0
2023-10-20 11:30:00,43.1,43.27,43.04,43.18,660848.0,41.1262,41.2884,41.069,41.2026,660848.0
2023-10-20 12:00:00,43.19,43.23,43.1,43.18,516830.0,41.2121,41.2503,41.1262,41.2026,516830.0
2023-10-20 12:30:00,43.17,43.25,43.13,43.21,408349.0,41.193,41.2694,41.1548,41.2312,408349.0
2023-10-20 13:00:00,43.21,43.21,43.07,43.11,414941.0,41.2312,41.2312,41.0976,41.1358,414941.0
2023-10-20 13:30:00,43.11,43.21,43.05,43.11,712159.0,41.1358,41.2312,41.0785,41.1358,712159.0
2023-10-20 14:00:00,43.11,43.15,42.99,43.02,561760.0,41.1358,41.1739,41.0213,41.0499,561760.0
2023-10-20 14:30:00,43.02,43.08,42.89,42.9,594291.0,41.0499,41.1071,40.9258,40.9354,594291.0
2023-10-20 15:00:00,42.9,43.01,42.88,42.95,750563.0,40.9354,41.0403,40.9163,40.9831,750563.0
2023-10-20 15:30:00,42.95,42.95,42.76,42.84,2691502.0,40.9831,40.9831,40.8018,40.8781,2691502.0
2023-10-23 09:30:00,43.1,43.14,42.73,43.14,1436355.0,41.1262,41.1644,40.7732,41.1644,1436355.0
2023-10-23 10:00:00,43.14,43.3,43.06,43.12,907591.0,41.1644,41.3171,41.0881,41.1453,907591.0
2023-10-23 10:30:00,43.12,43.23,43.01,43.21,772283.0,41.1453,41.2503,41.0403,41.2312,772283.0
2023-10-23 11:00:00,43.21,43.27,43.09,43.22,680950.0,41.2312,41.2884,41.1167,41.2407,680950.0
2023-10-23 11:30:00,43.22,43.3,43.2,43.27,530041.0,41.2407,41.3171,41.2216,41.2884,530041.0
2023-10-23 12:00:00,43.27,43.29,43.07,43.14,444670.0,41.2884,41.3075,41.0976,41.1644,444670.0
2023-10-23 12:30:00,43.14,43.25,43.06,43.25,500001.0,41.1644,41.2694,41.0881,41.2694,500001.0
2023-10-23 13:00:00,43.25,43.26,43.12,43.2,922248.0,41.2694,41.2789,41.1453,41.2216,922248.0
2023-10-23 13:30:00,43.21,43.25,43.1,43.14,474254.0,41.2312,41.2694,41.1262,41.1644,474254.0
2023-10-23 14:00:00,43.13,43.17,43.04,43.12,500869.0,41.1548,41.193,41.069,41.1453,500869.0
2023-10-23 14:30:00,43.12,43.18,43.06,43.09,545669.0,41.1453,41.2026,41.0881,41.1167,545669.0
2023-10-23 15:00:00,43.09,43.11,42.94,42.96,953478.0,41.1167,41.1358,40.9735,40.9926,953478.0
2023-10-23 15:30:00,42.95,43.0,42.88,42.93,2315977.0,40.9831,41.0308,40.9163,40.964,2315977.0
2023-10-24 09:30:00,43.39,43.56,43.29,43.39,1196462.0,41.4029,41.5652,41.3075,41.4029,1196462.0
2023-10-24 10:00:00,43.39,43.43,43.18,43.39,729864.0,41.4029,41.4411,41.2026,41.4029,729864.0
2023-10-24 10:30:00,43.39,43.54,43.34,43.53,1044612.0,41.4029,41.5461,41.3552,41.5365,1044612.0
2023-10-24 11:00:00,43.53,43.54,43.39,43.45,1139449.0,41.5365,41.5461,41.4029,41.4602,1139449.0
2023-10-24 11:30:00,43.44,43.59,43.42,43.56,902505.0,41.4506,41.5938,41.4316,41.5652,902505.0
2023-10-24 12:00:00,43.55,43.59,43.42,43.44,849034.0,41.5556,41.5938,41.4316,41.4506,849034.0
2023-10-24 12:30:00,43.45,43.58,43.36,43.41,1875583.0,41.4602,41.5842,41.3743,41.422,1875583.0
2023-10-24 13:00:00,43.4,43.41,43.27,43.33,630730.0,41.4125,41.422,41.2884,41.3457,630730.0
2023-10-24 13:30:00,43.33,43.4,43.29,43.32,365415.0,41.3457,41.4125,41.3075,41.3361,365415.0
2023-10-24 14:00:00,43.31,43.43,43.3,43.43,398900.0,41.3266,41.4411,41.3171,41.4411,398900.0
2023-10-24 14:30:00,43.43,43.47,43.38,43.46,474158.0,41.4411,41.4793,41.3934,41.4697,474158.0
2023-10-24 15:00:00,43.47,43.51,43.44,43.5,604591.0,41.4793,41.5174,41.4506,41.5079,604591.0
2023-10-24 15:30:00,43.49,43.5,43.39,43.44,2143051.0,41.4984,41.5079,41.4029,41.4506,2143051.0
2023-10-25 09:30:00,43.33,43.6,43.11,43.22,864939.0,41.3457,41.6033,41.1358,41.2407,864939.0
2023-10-25 10:00:00,43.21,43.21,42.9,42.95,801694.0,41.2312,41.2312,40.9354,40.9831,801694.0
2023-10-25 10:30:00,42.94,43.23,42.89,43.06,777418.0,40.9735,41.2503,40.9258,41.0881,777418.0
2023-10-25 11:00:00,43.07,43.24,43.05,43.17,558288.0,41.0976,41.2598,41.0785,41.193,558288.0
2023-10-25 11:30:00,43.18,43.21,43.06,43.11,437252.0,41.2026,41.2312,41.0881,41.1358,437252.0
2023-10-25 12:00:00,43.11,43.16,42.97,43.1,365279.0,41.1358,41.1835,41.0022,41.1262,365279.0
2023-10-25 12:30:00,43.09,43.15,43.0,43.11,465474.0,41.1167,41.1739,41.0308,41.1358,465474.0
2023-10-25 13:00:00,43.11,43.13,42.96,42.98,572471.0,41.1358,41.1548,40.9926,41.0117,572471.0
2023-10-25 13:30:00,42.98,42.99,42.87,42.91,433745.0,41.0117,41.0213,40.9068,40.9449,433745.0
2023-10-25 14:00:00,42.91,42.94,42.79,42.81,527230.0,40.9449,40.9735,40.8304,40.8495,527230.0
2023-10-25 14:30:00,42.81,42.85,42.74,42.79,497455.0,40.8495,40.8877,40.7827,40.8304,497455.0
2023-10-25 15:00:00,42.8,42.91,42.77,42.87,930851.0,40.84,40.9449,40.8113,40.9068,930851.0
2023-10-25 15:30:00,42.87,42.95,42.72,42.79,5190875.0,40.9068,40.9831,40.7636,40.8304,5190875.0
2023-10-26 09:30:00,40.04,40.46,39.33,40.29,5735450.0,38.2064,38.6071,37.5289,38.4449,5735450.0
2023-10-26 10:00:00,40.28,40.41,39.8,39.91,2482508.0,38.4354,38.5594,37.9773,38.0823,2482508.0
2023-10-26 10:30:00,39.9,39.94,39.62,39.82,2227704.0,38.0728,38.1109,37.8056,37.9964,2227704.0
2023-10-26 11:00:00,39.82,40.15,39.73,40.08,2040359.0,37.9964,38.3113,37.9106,38.2445,2040359.0
2023-10-26 11:30:00,40.07,40.44,39.98,40.0,1803050.0,38.235,38.588,38.1491,38.1682,1803050.0
2023-10-26 12:00:00,40.0,40.13,39.91,40.02,1888610.0,38.1682,38.2922,38.0823,38.1873,1888610.0
2023-10-26 12:30:00,40.02,40.03,39.66,39.79,3073133.0,38.1873,38.1968,37.8438,37.9678,3073133.0
2023-10-26 13:00:00,39.8,40.08,39.51,39.56,2748139.0,37.9773,38.2445,37.7006,37.7483,2748139.0
2023-10-26 13:30:00,39.55,39.65,39.45,39.58,977606.0,37.7388,37.8342,37.6434,37.7674,977606.0
2023-10-26 14:00:00,39.57,39.58,39.19,39.41,1400251.0,37.7579,37.7674,37.3953,37.6052,1400251.0
2023-10-26 14:30:00,39.41,39.76,39.4,39.76,1089688.0,37.6052,37.9392,37.5957,37.9392,1089688.0
2023-10-26 15:00:00,39.76,39.77,39.42,39.44,1807611.0,37.9392,37.9487,37.6147,37.6338,1807611.0
2023-10-26 15:30:00,39.44,39.48,39.08,39.15,6209709.0,37.6338,37.672,37.2903,37.3571,6209709.0
2023-10-27 09:30:00,38.0,40.04,37.91,39.92,4356960.0,36.2598,38.2064,36.1739,38.0918,4356960.0
2023-10-27 10:00:00,39.91,39.96,39.59,39.59,2372795.0,38.0823,38.13,37.777,37.777,2372795.0
2023-10-27 10:30:00,39.59,39.88,39.43,39.83,1922132.0,37.777,38.0537,37.6243,38.006,1922132.0
2023-10-27 11:00:00,39.84,40.41,39.83,40.29,2463672.0,38.0155,38.5594,38.006,38.4449,2463672.0
2023-10-27 11:30:00,40.29,40.31,39.99,40.3,1340700.0,38.4449,38.464,38.1586,38.4544,1340700.0
2023-10-27 12:00:00,40.29,40.3,39.97,40.04,1086761.0,38.4449,38.4544,38.1396,38.2064,1086761.0
2023-10-27 12:30:00,40.04,40.13,39.93,40.04,901155.0,38.2064,38.2922,38.1014,38.2064,901155.0
2023-10-27 13:00:00,40.04,40.05,39.87,39.92,1071958.0,38.2064,38.2159,38.0441,38.0918,1071958.0
2023-10-27 13:30:00,39.93,40.03,39.9,39.94,907121.0,38.1014,38.1968,38.0728,38.1109,907121.0
2023-10-27 14:00:00,39.94,40.02,39.77,39.79,1320598.0,38.1109,38.1873,37.9487,37.9678,1320598.0
2023-10-27 14:30:00,39.8,39.94,39.62,39.67,1146789.0,37.9773,38.1109,37.8056,37.8533,1146789.0
2023-10-27 15:00:00,39.67,39.73,39.58,39.71,1835401.0,37.8533,37.9106,37.7674,37.8915,1835401.0
2023-10-27 15:30:00,39.71,39.73,39.56,39.64,5000150.0,37.8915,37.9106,37.7483,37.8247,5000150.0
2023-10-30 09:30:00,39.96,40.62,39.94,40.52,1771036.0,38.13,38.7598,38.1109,38.6644,1771036.0
2023-10-30 10:00:00,40.53,40.56,40.12,40.25,761302.0,38.6739,38.7025,38.2827,38.4067,761302.0
2023-10-30 10:30:00,40.25,40.26,40.07,40.13,709492.0,38.4067,38.4163,38.235,38.2922,709492.0
2023-10-30 11:00:00,40.13,40.27,39.99,40.02,655180.0,38.2922,38.4258,38.1586,38.1873,655180.0
2023-10-30 11:30:00,40.02,40.18,40.01,40.11,645224.0,38.1873,38.3399,38.1777,38.2731,645224.0
2023-10-30 12:00:00,40.12,40.19,40.03,40.05,575876.0,38.2827,38.3495,38.1968,38.2159,575876.0
2023-10-30 12:30:00,40.04,40.18,40.02,40.16,842635.0,38.2064,38.3399,38.1873,38.3209,842635.0
2023-10-30 13:00:00,40.17,40.46,40.13,40.45,613821.0,38.3304,38.6071,38.2922,38.5976,613821.0
2023-10-30 13:30:00,40.45,40.49,40.32,40.44,515660.0,38.5976,38.6357,38.4735,38.588,515660.0
2023-10-30 14:00:00,40.44,40.49,40.41,40.44,419089.0,38.588,38.6357,38.5594,38.588,419089.0
2023-10-30 14:30:00,40.43,40.6,40.43,40.57,675260.0,38.5785,38.7407,38.5785,38.7121,675260.0
2023-10-30 15:00:00,40.57,40.62,40.54,40.55,814748.0,38.7121,38.7598,38.6835,38.693,814748.0
2023-10-30 15:30:00,40.55,40.59,40.34,40.45,3587683.0,38.693,38.7312,38.4926,38.5976,3587683.0
2023-10-31 09:30:00,40.7,41.02,40.66,40.91,1420037.0,38.8361,39.1415,38.798,39.0365,1420037.0
2023-10-31 10:00:00,40.91,41.07,40.76,40.87,950774.0,39.0365,39.1892,38.8934,38.9983,950774.0
2023-10-31 10:30:00,40.86,40.98,40.79,40.94,822194.0,38.9888,39.1033,38.922,39.0651,822194.0
2023-10-31 11:00:00,40.94,40.97,40.82,40.84,653290.0,39.0651,39.0938,38.9506,38.9697,653290.0
2023-10-31 11:30:00,40.84,40.97,40.82,40.9,523823.0,38.9697,39.0938,38.9506,39.027,523823.0
2023-10-31 12:00:00,40.89,40.93,40.77,40.82,598597.0,39.0174,39.0556,38.9029,38.9506,598597.0
2023-10-31 12:30:00,40.82,40.88,40.77,40.86,863422.0,38.9506,39.0079,38.9029,38.9888,863422.0
2023-10-31 13:00:00,40.86,40.94,40.84,40.86,530089.0,38.9888,39.0651,38.9697,38.9888,530089.0
2023-10-31 13:30:00,40.87,41.03,40.8,41.01,677716.0,38.9983,39.151,38.9315,39.1319,677716.0
2023-10-31 14:00:00,41.02,41.06,40.94,40.94,406507.0,39.1415,39.1796,39.0651,39.0651,406507.0
2023-10-31 14:30:00,40.95,41.16,40.93,41.16,583941.0,39.0747,39.2751,39.0556,39.2751,583941.0
2023-10-31 15:00:00,41.16,41.27,41.14,41.19,843080.0,39.2751,39.38,39.256,39.3037,843080.0
2023-10-31 15:30:00,41.19,41.34,41.15,41.3,2987396.0,39.3037,39.4468,39.2655,39.4087,2987396.0
2023-11-01 09:30:00,41.37,41.95,41.34,41.79,1489749.0,39.4754,40.0289,39.4468,39.8762,1489749.0
2023-11-01 10:00:00,41.8,42.14,41.68,42.03,838671.0,39.8858,40.2102,39.7712,40.1052,838671.0
2023-11-01 10:30:00,42.02,42.07,41.9,41.98,935893.0,40.0957,40.1434,39.9812,40.0575,935893.0
2023-11-01 11:00:00,41.97,42.0,41.78,41.83,705348.0,40.048,40.0766,39.8667,39.9144,705348.0
2023-11-01 11:30:00,41.83,41.87,41.59,41.62,1262168.0,39.9144,39.9525,39.6854,39.714,1262168.0
2023-11-01 12:00:00,41.61,41.65,41.54,41.55,631073.0,39.7045,39.7426,39.6377,39.6472,631073.0
2023-11-01 12:30:00,41.55,41.57,41.41,41.48,636113.0,39.6472,39.6663,39.5136,39.5804,636113.0
2023-11-01 13:00:00,41.48,41.61,41.44,41.51,732822.0,39.5804,39.7045,39.5422,39.609,732822.0
2023-11-01 13:30:00,41.51,41.51,41.37,41.5,562381.0,39.609,39.609,39.4754,39.5995,562381.0
2023-11-01 14:00:00,41.51,41.62,41.44,41.55,677960.0,39.609,39.714,39.5422,39.6472,677960.0
2023-11-01 14:30:00,41.55,41.77,41.48,41.71,1204733.0,39.6472,39.8571,39.5804,39.7999,1204733.0
2023-11-01 15:00:00,41.72,41.88,41.72,41.74,984357.0,39.8094,39.9621,39.8094,39.8285,984357.0
2023-11-01 15:30:00,41.74,41.85,41.69,41.83,2786757.0,39.8285,39.9335,39.7808,39.9144,2786757.0
2023-11-02 09:30:00,41.86,42.56,41.86,42.51,1172187.0,39.943,40.6109,39.943,40.5632,1172187.0
2023-11-02 10:00:00,42.51,42.53,42.3,42.38,699961.0,40.5632,40.5823,40.3629,40.4392,699961.0
2023-11-02 10:30:00,42.38,42.44,42.29,42.3,592668.0,40.4392,40.4964,40.3533,40.3629,592668.0
2023-11-02 11:00:00,42.31,42.33,42.18,42.22,966685.0,40.3724,40.3915,40.2484,40.2865,966685.0
2023-11-02 11:30:00,42.22,42.37,42.21,42.26,621125.0,40.2865,40.4297,40.277,40.3247,621125.0
2023-11-02 12:00:00,42.26,42.28,42.11,42.24,619992.0,40.3247,40.3438,40.1816,40.3056,619992.0
2023-11-02 12:30:00,42.24,42.3,42.15,42.17,635764.0,40.3056,40.3629,40.2197,40.2388,635764.0
2023-11-02 13:00:00,42.16,42.45,42.15,42.42,580885.0,40.2293,40.506,40.2197,40.4774,580885.0
2023-11-02 13:30:00,42.42,42.47,42.38,42.45,539567.0,40.4774,40.5251,40.4392,40.506,539567.0
2023-11-02 14:00:00,42.45,42.45,42.32,42.33,548168.0,40.506,40.506,40.3819,40.3915,548168.0
2023-11-02 14:30:00,42.33,42.37,42.3,42.37,454891.0,40.3915,40.4297,40.3629,40.4297,454891.0
2023-11-02 15:00:00,42.37,42.45,42.35,42.45,688997.0,40.4297,40.506,40.4106,40.506,688997.0
2023-11-02 15:30:00,42.44,42.58,42.44,42.52,2234973.0,40.4964,40.63,40.4964,40.5728,2234973.0
2023-11-03 09:30:00,42.86,43.23,42.86,43.13,1033082.0,40.8972,41.2503,40.8972,41.1548,1033082.0
2023-11-03 10:00:00,43.14,43.24,42.97,43.04,590978.0,41.1644,41.2598,41.0022,41.069,590978.0
2023-11-03 10:30:00,43.03,43.08,42.87,42.9,953669.0,41.0594,41.1071,40.9068,40.9354,953669.0
2023-11-03 11:00:00,42.9,42.96,42.82,42.9,998559.0,40.9354,40.9926,40.859,40.9354,998559.0
2023-11-03 11:30:00,42.9,43.12,42.9,43.1,1134522.0,40.9354,41.1453,40.9354,41.1262,1134522.0
2023-11-03 12:00:00,43.1,43.24,43.08,43.23,1456956.0,41.1262,41.2598,41.1071,41.2503,1456956.0
2023-11-03 12:30:00,43.24,43.37,43.21,43.34,985160.0,41.2598,41.3839,41.2312,41.3552,985160.0
2023-11-03 13:00:00,43.34,43.42,43.27,43.29,518699.0,41.3552,41.4316,41.2884,41.3075,518699.0
2023-11-03 13:30:00,43.29,43.37,43.24,43.29,798854.0,41.3075,41.3839,41.2598,41.3075,798854.0
2023-11-03 14:00:00,43.29,43.29,43.17,43.21,549743.0,41.3075,41.3075,41.193,41.2312,549743.0
2023-11-03 14:30:00,43.21,43.28,43.18,43.26,560717.0,41.2312,41.298,41.2026,41.2789,560717.0
2023-11-03 15:00:00,43.26,43.3,43.23,43.27,907094.0,41.2789,41.3171,41.2503,41.2884,907094.0
2023-11-03 15:30:00,43.26,43.32,43.17,43.2,2867704.0,41.2789,41.3361,41.193,41.2216,2867704.0
2023-11-06 09:30:00,43.15,43.26,42.56,42.66,1226402.0,41.1739,41.2789,40.6109,40.7064,1226402.0
2023-11-06 10:00:00,42.66,42.71,42.44,42.47,757557.0,40.7064,40.7541,40.4964,40.5251,757557.0
2023-11-06 10:30:00,42.48,42.52,42.2,42.28,1625402.0,40.5346,40.5728,40.2674,40.3438,1625402.0
2023-11-06 11:00:00,42.27,42.41,42.22,42.34,1304498.0,40.3342,40.4678,40.2865,40.401,1304498.0
2023-11-06 11:30:00,42.34,42.46,42.33,42.44,915061.0,40.401,40.5155,40.3915,40.4964,915061.0
2023-11-06 12:00:00,42.44,42.48,42.36,42.48,781068.0,40.4964,40.5346,40.4201,40.5346,781068.0
2023-11-06 12:30:00,42.48,42.49,42.4,42.47,541755.0,40.5346,40.5442,40.4583,40.5251,541755.0
2023-11-06 13:00:00,42.47,42.5,42.37,42.44,846570.0,40.5251,40.5537,40.4297,40.4964,846570.0
2023-11-06 13:30:00,42.44,42.45,42.33,42.43,476609.0,40.4964,40.506,40.3915,40.4869,476609.0
2023-11-06 14:00:00,42.43,42.47,42.38,42.46,765569.0,40.4869,40.5251,40.4392,40.5155,765569.0
2023-11-06 14:30:00,42.46,42.52,42.44,42.5,622118.0,40.5155,40.5728,40.4964,40.5537,622118.0
2023-11-06 15:00:00,42.5,42.53,42.43,42.44,769314.0,40.5537,40.5823,40.4869,40.4964,769314.0
2023-11-06 15:30:00,42.44,42.5,42.42,42.44,3313487.0,40.4964,40.5537,40.4774,40.4964,3313487.0
2023-11-07 09:30:00,42.46,42.46,42.19,42.26,1519650.0,40.5155,40.5155,40.2579,40.3247,1519650.0
2023-11-07 10:00:00,42.25,42.39,42.21,42.33,1091582.0,40.3151,40.4487,40.277,40.3915,1091582.0
2023-11-07 10:30:00,42.33,42.44,42.23,42.25,1108445.0,40.3915,40.4964,40.2961,40.3151,1108445.0
2023-11-07 11:00:00,42.25,42.31,42.21,42.24,719316.0,40.3151,40.3724,40.277,40.3056,719316.0
2023-11-07 11:30:00,42.25,42.33,42.19,42.23,608457.0,40.3151,40.3915,40.2579,40.2961,608457.0
2023-11-07 12:00:00,42.23,42.28,42.18,42.21,480056.0,40.2961,40.3438,40.2484,40.277,480056.0
2023-11-07 12:30:00,42.2,42.22,42.12,42.19,683081.0,40.2674,40.2865,40.1911,40.2579,683081.0
2023-11-07 13:00:00,42.19,42.25,42.17,42.23,603378.0,40.2579,40.3151,40.2388,40.2961,603378.0
2023-11-07 13:30:00,42.23,42.26,42.17,42.17,532873.0,40.2961,40.3247,40.2388,40.2388,532873.0
2023-11-07 14:00:00,42.18,42.2,42.08,42.09,563308.0,40.2484,40.2674,40.1529,40.1625,563308.0
2023-11-07 14:30:00,42.1,42.11,41.98,42.01,995734.0,40.172,40.1816,40.0575,40.0861,995734.0
2023-11-07 15:00:00,42.01,42.13,41.97,42.13,1197146.0,40.0861,40.2006,40.048,40.2006,1197146.0
2023-11-07 15:30:00,42.13,42.19,41.96,42.02,4668346.0,40.2006,40.2579,40.0384,40.0957,4668346.0
2023-11-08 09:30:00,41.86,42.04,41.84,41.88,1042216.0,39.943,40.1148,39.9239,39.9621,1042216.0
2023-11-08 10:00:00,41.89,41.9,41.66,41.89,1080901.0,39.9716,39.9812,39.7522,39.9716,1080901.0
2023-11-08 10:30:00,41.9,41.92,41.64,41.65,1339499.0,39.9812,40.0003,39.7331,39.7426,1339499.0
2023-11-08 11:00:00,41.65,41.7,41.52,41.54,758455.0,39.7426,39.7903,39.6186,39.6377,758455.0
2023-11-08 11:30:00,41.54,41.62,41.49,41.51,764202.0,39.6377,39.714,39.59,39.609,764202.0
2023-11-08 12:00:00,41.51,41.51,41.32,41.35,844855.0,39.609,39.609,39.4277,39.4564,844855.0
2023-11-08 12:30:00,41.35,41.41,41.3,41.37,628594.0,39.4564,39.5136,39.4087,39.4754,628594.0
2023-11-08 13:00:00,41.36,41.4,41.29,41.34,769722.0,39.4659,39.5041,39.3991,39.4468,769722.0
2023-11-08 13:30:00,41.35,41.4,41.3,41.34,715828.0,39.4564,39.5041,39.4087,39.4468,715828.0
2023-11-08 14:00:00,41.34,41.48,41.34,41.45,629076.0,39.4468,39.5804,39.4468,39.5518,629076.0
2023-11-08 14:30:00,41.45,41.48,41.38,41.38,673616.0,39.5518,39.5804,39.485,39.485,673616.0
2023-11-08 15:00:00,41.39,41.47,41.35,41.45,1077528.0,39.4945,39.5709,39.4564,39.5518,1077528.0
2023-11-08 15:30:00,41.45,41.58,41.41,41.52,3432709.0,39.5518,39.6758,39.5136,39.6186,3432709.0
2023-11-09 09:30:00,41.66,41.77,41.09,41.11,1123339.0,39.7522,39.8571,39.2083,39.2274,1123339.0
2023-11-09 10:00:00,41.11,41.15,40.95,41.14,1040215.0,39.2274,39.2655,39.0747,39.256,1040215.0
2023-11-09 10:30:00,41.14,41.22,41.02,41.21,854652.0,39.256,39.3323,39.1415,39.3228,854652.0
2023-11-09 11:00:00,41.22,41.33,41.05,41.05,1186169.0,39.3323,39.4373,39.1701,39.1701,1186169.0
2023-11-09 11:30:00,41.05,41.26,41.04,41.19,1283843.0,39.1701,39.3705,39.1606,39.3037,1283843.0
2023-11-09 12:00:00,41.19,41.28,41.17,41.21,854466.0,39.3037,39.3896,39.2846,39.3228,854466.0
2023-11-09 12:30:00,41.21,41.29,41.14,41.23,1049216.0,39.3228,39.3991,39.256,39.3419,1049216.0
2023-11-09 13:00:00,41.23,41.24,40.99,41.05,1138927.0,39.3419,39.3514,39.1128,39.1701,1138927.0
2023-11-09 13:30:00,41.05,41.06,40.96,40.99,871890.0,39.1701,39.1796,39.0842,39.1128,871890.0
2023-11-09 14:00:00,40.99,40.99,40.82,40.9,841593.0,39.1128,39.1128,38.9506,39.027,841593.0
2023-11-09 14:30:00,40.89,40.95,40.83,40.89,948311.0,39.0174,39.0747,38.9602,39.0174,948311.0
2023-11-09 15:00:00,40.89,40.92,40.81,40.83,1288091.0,39.0174,39.0461,38.9411,38.9602,1288091.0
2023-11-09 15:30:00,40.83,40.9,40.76,40.88,5294205.0,38.9602,39.027,38.8934,39.0079,5294205.0
2023-11-10 09:30:00,41.06,41.48,41.05,41.42,1826272.0,39.1796,39.5804,39.1701,39.5232,1826272.0
2023-11-10 10:00:00,41.42,41.44,41.18,41.32,1363170.0,39.5232,39.5422,39.2941,39.4277,1363170.0
2023-11-10 10:30:00,41.32,41.44,41.19,41.4,732091.0,39.4277,39.5422,39.3037,39.5041,732091.0
2023-11-10 11:00:00,41.4,41.56,41.39,41.55,670676.0,39.5041,39.6567,39.4945,39.6472,670676.0
2023-11-10 11:30:00,41.55,41.6,41.44,41.58,613550.0,39.6472,39.6949,39.5422,39.6758,613550.0
2023-11-10 12:00:00,41.58,41.66,41.56,41.59,545589.0,39.6758,39.7522,39.6567,39.6854,545589.0
2023-11-10 12:30:00,41.59,41.76,41.58,41.68,796231.0,39.6854,39.8476,39.6758,39.7712,796231.0
2023-11-10 13:00:00,41.68,41.81,41.64,41.77,626640.0,39.7712,39.8953,39.7331,39.8571,626640.0
2023-11-10 13:30:00,41.78,41.92,41.76,41.92,448695.0,39.8667,40.0003,39.8476,40.0003,448695.0
2023-11-10 14:00:00,41.91,41.96,41.86,41.91,634248.0,39.9907,40.0384,39.943,39.9907,634248.0
2023-11-10 14:30:00,41.91,41.92,41.82,41.84,536320.0,39.9907,40.0003,39.9048,39.9239,536320.0
2023-11-10 15:00:00,41.84,41.91,41.78,41.89,818122.0,39.9239,39.9907,39.8667,39.9716,818122.0
2023-11-10 15:30:00,41.9,41.95,41.85,41.89,2119639.0,39.9812,40.0289,39.9335,39.9716,2119639.0
2023-11-13 09:30:00,41.68,41.79,41.42,41.66,843097.0,39.7712,39.8762,39.5232,39.7522,843097.0
2023-11-13 10:00:00,41.66,41.81,41.6,41.8,639608.0,39.7522,39.8953,39.6949,39.8858,639608.0
2023-11-13 10:30:00,41.8,41.83,41.46,41.46,1319963.0,39.8858,39.9144,39.5613,39.5613,1319963.0
2023-11-13 11:00:00,41.46,41.57,41.37,41.49,641746.0,39.5613,39.6663,39.4754,39.59,641746.0
2023-11-13 11:30:00,41.5,41.59,41.37,41.55,610530.0,39.5995,39.6854,39.4754,39.6472,610530.0
2023-11-13 12:00:00,41.55,41.58,41.45,41.53,484745.0,39.6472,39.6758,39.5518,39.6281,484745.0
2023-11-13 12:30:00,41.52,41.55,41.42,41.5,427843.0,39.6186,39.6472,39.5232,39.5995,427843.0
2023-11-13 13:00:00,41.49,41.52,41.42,41.43,370155.0,39.59,39.6186,39.5232,39.5327,370155.0
2023-11-13 13:30:00,41.43,41.46,41.29,41.3,373581.0,39.5327,39.5613,39.3991,39.4087,373581.0
2023-11-13 14:00:00,41.3,41.42,41.27,41.4,456034.0,39.4087,39.5232,39.38,39.5041,456034.0
2023-11-13 14:30:00,41.41,41.46,41.36,41.42,407710.0,39.5136,39.5613,39.4659,39.5232,407710.0
2023-11-13 15:00:00,41.42,41.53,41.41,41.52,550676.0,39.5232,39.6281,39.5136,39.6186,550676.0
2023-11-13 15:30:00,41.52,41.57,41.43,41.47,1502455.0,39.6186,39.6663,39.5327,39.5709,1502455.0
2023-11-14 09:30:00,42.3,42.49,42.17,42.46,1502317.0,40.3629,40.5442,40.2388,40.5155,1502317.0
2023-11-14 10:00:00,42.46,42.5,42.34,42.43,911279.0,40.5155,40.5537,40.401,40.4869,911279.0
2023-11-14 10:30:00,42.43,42.45,42.33,42.4,972875.0,40.4869,40.506,40.3915,40.4583,972875.0
2023-11-14 11:00:00,42.4,42.45,42.36,42.42,847201.0,40.4583,40.506,40.4201,40.4774,847201.0
2023-11-14 11:30:00,42.43,42.43,42.34,42.34,704901.0,40.4869,40.4869,40.401,40.401,704901.0
2023-11-14 12:00:00,42.34,42.37,42.2,42.23,826784.0,40.401,40.4297,40.2674,40.2961,826784.0
2023-11-14 12:30:00,42.23,42.35,42.21,42.34,655535.0,40.2961,40.4106,40.277,40.401,655535.0
2023-11-14 13:00:00,42.34,42.34,42.14,42.18,581463.0,40.401,40.401,40.2102,40.2484,581463.0
2023-11-14 13:30:00,42.18,42.22,42.1,42.11,739204.0,40.2484,40.2865,40.172,40.1816,739204.0
2023-11-14 14:00:00,42.11,42.12,41.97,42.0,1001847.0,40.1816,40.1911,40.048,40.0766,1001847.0
2023-11-14 14:30:00,42.0,42.05,41.88,41.9,731943.0,40.0766,40.1243,39.9621,39.9812,731943.0
2023-11-14 15:00:00,41.89,41.96,41.76,41.95,1467188.0,39.9716,40.0384,39.8476,40.0289,1467188.0
2023-11-14 15:30:00,41.95,41.99,41.78,41.87,3188875.0,40.0289,40.0671,39.8667,39.9525,3188875.0
2023-11-15 09:30:00,41.88,42.44,41.88,42.37,1024015.0,39.9621,40.4964,39.9621,40.4297,1024015.0
2023-11-15 10:00:00,42.37,42.44,42.24,42.25,757796.0,40.4297,40.4964,40.3056,40.3151,757796.0
2023-11-15 10:30:00,42.25,42.28,42.16,42.23,495762.0,40.3151,40.3438,40.2293,40.2961,495762.0
2023-11-15 11:00:00,42.24,42.39,42.23,42.31,426398.0,40.3056,40.4487,40.2961,40.3724,426398.0
2023-11-15 11:30:00,42.31,42.34,42.09,42.24,414038.0,40.3724,40.401,40.1625,40.3056,414038.0
2023-11-15 12:00:00,42.25,42.44,42.25,42.41,533346.0,40.3151,40.4964,40.3151,40.4678,533346.0
2023-11-15 12:30:00,42.41,42.48,42.33,42.41,494643.0,40.4678,40.5346,40.3915,40.4678,494643.0
2023-11-15 13:00:00,42.4,42.44,42.34,42.43,848267.0,40.4583,40.4964,40.401,40.4869,848267.0
2023-11-15 13:30:00,42.43,42.61,42.41,42.61,1383055.0,40.4869,40.6587,40.4678,40.6587,1383055.0
2023-11-15 14:00:00,42.61,42.65,42.4,42.55,1041355.0,40.6587,40.6968,40.4583,40.6014,1041355.0
2023-11-15 14:30:00,42.56,42.58,42.46,42.5,486439.0,40.6109,40.63,40.5155,40.5537,486439.0
2023-11-15 15:00:00,42.5,42.55,42.46,42.52,620244.0,40.5537,40.6014,40.5155,40.5728,620244.0
2023-11-15 15:30:00,42.52,42.58,42.38,42.53,2725570.0,40.5728,40.63,40.4392,40.5823,2725570.0
2023-11-16 09:30:00,42.8,43.07,42.51,42.52,1578906.0,40.84,41.0976,40.5632,40.5728,1578906.0
2023-11-16 10:00:00,42.52,42.52,42.14,42.25,1104905.0,40.5728,40.5728,40.2102,40.3151,1104905.0
2023-11-16 10:30:00,42.25,42.32,42.09,42.15,916681.0,40.3151,40.3819,40.1625,40.2197,916681.0
2023-11-16 11:00:00,42.15,42.15,41.95,42.02,815698.0,40.2197,40.2197,40.0289,40.0957,815698.0
2023-11-16 11:30:00,42.02,42.04,41.88,41.95,709395.0,40.0957,40.1148,39.9621,40.0289,709395.0
2023-11-16 12:00:00,41.95,42.04,41.92,41.97,605874.0,40.0289,40.1148,40.0003,40.048,605874.0
2023-11-16 12:30:00,41.97,42.06,41.95,42.05,423414.0,40.048,40.1338,40.0289,40.1243,423414.0
2023-11-16 13:00:00,42.05,42.14,41.87,42.05,534687.0,40.1243,40.2102,39.9525,40.1243,534687.0
2023-11-16 13:30:00,42.05,42.11,41.96,42.09,464196.0,40.1243,40.1816,40.0384,40.1625,464196.0
2023-11-16 14:00:00,42.1,42.19,42.06,42.18,614173.0,40.172,40.2579,40.1338,40.2484,614173.0
2023-11-16 14:30:00,42.18,42.24,42.08,42.14,1055499.0,40.2484,40.3056,40.1529,40.2102,1055499.0
2023-11-16 15:00:00,42.14,42.22,42.08,42.19,1119137.0,40.2102,40.2865,40.1529,40.2579,1119137.0
2023-11-16 15:30:00,42.19,42.46,42.17,42.42,3565789.0,40.2579,40.5155,40.2388,40.4774,3565789.0
2023-11-17 09:30:00,42.66,42.97,42.48,42.59,1899787.0,40.7064,41.0022,40.5346,40.6396,1899787.0
2023-11-17 10:00:00,42.59,42.65,42.33,42.52,529976.0,40.6396,40.6968,40.3915,40.5728,529976.0
2023-11-17 10:30:00,42.52,42.53,42.42,42.45,367880.0,40.5728,40.5823,40.4774,40.506,367880.0
2023-11-17 11:00:00,42.46,42.48,42.34,42.37,401129.0,40.5155,40.5346,40.401,40.4297,401129.0
2023-11-17 11:30:00,42.37,42.51,42.34,42.48,349841.0,40.4297,40.5632,40.401,40.5346,349841.0
2023-11-17 12:00:00,42.48,42.55,42.45,42.51,311166.0,40.5346,40.6014,40.506,40.5632,311166.0
2023-11-17 12:30:00,42.5,42.56,42.49,42.56,245426.0,40.5537,40.6109,40.5442,40.6109,245426.0
2023-11-17 13:00:00,42.56,42.58,42.47,42.47,287932.0,40.6109,40.63,40.5251,40.5251,287932.0
2023-11-17 13:30:00,42.48,42.59,42.44,42.57,337913.0,40.5346,40.6396,40.4964,40.6205,337913.0
2023-11-17 14:00:00,42.58,42.66,42.55,42.58,386201.0,40.63,40.7064,40.6014,40.63,386201.0
2023-11-17 14:30:00,42.58,42.61,42.52,42.57,314092.0,40.63,40.6587,40.5728,40.6205,314092.0
2023-11-17 15:00:00,42.58,42.59,42.49,42.56,561368.0,40.63,40.6396,40.5442,40.6109,561368.0
2023-11-17 15:30:00,42.55,42.59,42.38,42.42,2122293.0,40.6014,40.6396,40.4392,40.4774,2122293.0
2023-11-20 09:30:00,42.27,42.48,42.17,42.46,1075263.0,40.3342,40.5346,40.2388,40.5155,1075263.0
2023-11-20 10:00:00,42.46,42.52,42.35,42.5,507914.0,40.5155,40.5728,40.4106,40.5537,507914.0
2023-11-20 10:30:00,42.5,42.71,42.43,42.7,825043.0,40.5537,40.7541,40.4869,40.7445,825043.0
2023-11-20 11:00:00,42.7,42.81,42.62,42.65,509719.0,40.7445,40.8495,40.6682,40.6968,509719.0
2023-11-20 11:30:00,42.65,42.68,42.58,42.63,491287.0,40.6968,40.7255,40.63,40.6777,491287.0
2023-11-20 12:00:00,42.63,42.74,42.6,42.65,361313.0,40.6777,40.7827,40.6491,40.6968,361313.0
2023-11-20 12:30:00,42.66,42.72,42.57,42.71,417868.0,40.7064,40.7636,40.6205,40.7541,417868.0
2023-11-20 13:00:00,42.7,42.94,42.67,42.91,521785.0,40.7445,40.9735,40.7159,40.9449,521785.0
2023-11-20 13:30:00,42.91,43.02,42.9,42.97,409139.0,40.9449,41.0499,40.9354,41.0022,409139.0
2023-11-20 14:00:00,42.97,42.98,42.88,42.89,430785.0,41.0022,41.0117,40.9163,40.9258,430785.0
2023-11-20 14:30:00,42.89,42.99,42.89,42.95,442920.0,40.9258,41.0213,40.9258,40.9831,442920.0
2023-11-20 15:00:00,42.95,43.1,42.95,43.08,650407.0,40.9831,41.1262,40.9831,41.1071,650407.0
2023-11-20 15:30:00,43.09,43.14,42.89,42.96,1657775.0,41.1167,41.1644,40.9258,40.9926,1657775.0
2023-11-21 09:30:00,43.01,43.04,42.44,42.46,864583.0,41.0403,41.069,40.4964,40.5155,864583.0
2023-11-21 10:00:00,42.47,42.55,42.34,42.41,617266.0,40.5251,40.6014,40.401,40.4678,617266.0
2023-11-21 10:30:00,42.4,42.53,42.35,42.52,753782.0,40.4583,40.5823,40.4106,40.5728,753782.0
2023-11-21 11:00:00,42.52,42.54,42.39,42.49,511836.0,40.5728,40.5919,40.4487,40.5442,511836.0
2023-11-21 11:30:00,42.5,42.59,42.46,42.57,501147.0,40.5537,40.6396,40.5155,40.6205,501147.0
2023-11-21 12:00:00,42.57,42.66,42.53,42.54,433374.0,40.6205,40.7064,40.5823,40.5919,433374.0
2023-11-21 12:30:00,42.55,42.63,42.52,42.57,350941.0,40.6014,40.6777,40.5728,40.6205,350941.0
2023-11-21 13:00:00,42.57,42.61,42.54,42.56,332736.0,40.6205,40.6587,40.5919,40.6109,332736.0
2023-11-21 13:30:00,42.57,42.66,42.52,42.61,396633.0,40.6205,40.7064,40.5728,40.6587,396633.0
2023-11-21 14:00:00,42.61,42.63,42.47,42.47,458739.0,40.6587,40.6777,40.5251,40.5251,458739.0
2023-11-21 14:30:00,42.47,42.52,42.39,42.43,527210.0,40.5251,40.5728,40.4487,40.4869,527210.0
2023-11-21 15:00:00,42.44,42.56,42.43,42.52,518920.0,40.4964,40.6109,40.4869,40.5728,518920.0
2023-11-21 15:30:00,42.52,42.61,42.46,42.59,1564531.0,40.5728,40.6587,40.5155,40.6396,1564531.0
2023-11-22 09:30:00,42.66,42.93,42.57,42.61,1348797.0,40.7064,40.964,40.6205,40.6587,1348797.0
2023-11-22 10:00:00,42.61,42.78,42.49,42.77,624333.0,40.6587,40.8209,40.5442,40.8113,624333.0
2023-11-22 10:30:00,42.77,42.9,42.68,42.68,578458.0,40.8113,40.9354,40.7255,40.7255,578458.0
2023-11-22 11:00:00,42.68,42.75,42.53,42.59,748169.0,40.7255,40.7922,40.5823,40.6396,748169.0
2023-11-22 11:30:00,42.58,42.65,42.52,42.63,566815.0,40.63,40.6968,40.5728,40.6777,566815.0
2023-11-22 12:00:00,42.62,42.67,42.57,42.6,414255.0,40.6682,40.7159,40.6205,40.6491,414255.0
2023-11-22 12:30:00,42.59,42.61,42.48,42.51,392124.0,40.6396,40.6587,40.5346,40.5632,392124.0
2023-11-22 13:00:00,42.51,42.59,42.47,42.56,439130.0,40.5632,40.6396,40.5251,40.6109,439130.0
2023-11-22 13:30:00,42.57,42.6,42.49,42.5,510422.0,40.6205,40.6491,40.5442,40.5537,510422.0
2023-11-22 14:00:00,42.51,42.54,42.46,42.52,533160.0,40.5632,40.5919,40.5155,40.5728,533160.0
2023-11-22 14:30:00,42.52,42.53,42.39,42.5,493292.0,40.5728,40.5823,40.4487,40.5537,493292.0
2023-11-22 15:00:00,42.49,42.54,42.47,42.54,514266.0,40.5442,40.5919,40.5251,40.5919,514266.0
2023-11-22 15:30:00,42.54,42.59,42.44,42.46,1681913.0,40.5919,40.6396,40.4964,40.5155,1681913.0
2023-11-24 09:30:00,42.55,42.73,42.4,42.52,733800.0,40.6014,40.7732,40.4583,40.5728,733800.0
2023-11-24 10:00:00,42.52,42.64,42.46,42.64,631539.0,40.5728,40.6873,40.5155,40.6873,631539.0
2023-11-24 10:30:00,42.64,42.7,42.54,42.61,493530.0,40.6873,40.7445,40.5919,40.6587,493530.0
2023-11-24 11:00:00,42.61,42.68,42.56,42.61,455097.0,40.6587,40.7255,40.6109,40.6587,455097.0
2023-11-24 11:30:00,42.61,42.65,42.56,42.65,589923.0,40.6587,40.6968,40.6109,40.6968,589923.0
2023-11-24 12:00:00,42.65,42.7,42.59,42.63,497784.0,40.6968,40.7445,40.6396,40.6777,497784.0
2023-11-24 12:30:00,42.63,42.68,42.55,42.6,749481.0,40.6777,40.7255,40.6014,40.6491,749481.0
2023-11-27 09:30:00,42.37,42.51,42.08,42.21,1383094.0,40.4297,40.5632,40.1529,40.277,1383094.0
2023-11-27 10:00:00,42.21,42.33,42.19,42.33,594564.0,40.277,40.3915,40.2579,40.3915,594564.0
2023-11-27 10:30:00,42.33,42.34,42.16,42.17,526197.0,40.3915,40.401,40.2293,40.2388,526197.0
2023-11-27 11:00:00,42.18,42.18,42.06,42.08,580442.0,40.2484,40.2484,40.1338,40.1529,580442.0
2023-11-27 11:30:00,42.09,42.14,41.94,41.95,775327.0,40.1625,40.2102,40.0193,40.0289,775327.0
2023-11-27 12:00:00,41.95,41.99,41.84,41.98,975984.0,40.0289,40.0671,39.9239,40.0575,975984.0
2023-11-27 12:30:00,41.98,42.04,41.96,41.99,781731.0,40.0575,40.1148,40.0384,40.0671,781731.0
2023-11-27 13:00:00,41.99,42.09,41.98,42.04,592302.0,40.0671,40.1625,40.0575,40.1148,592302.0
2023-11-27 13:30:00,42.03,42.04,41.99,42.02,820064.0,40.1052,40.1148,40.0671,40.0957,820064.0
2023-11-27 14:00:00,42.03,42.04,41.92,42.02,724276.0,40.1052,40.1148,40.0003,40.0957,724276.0
2023-11-27 14:30:00,42.02,42.03,41.81,41.91,764261.0,40.0957,40.1052,39.8953,39.9907,764261.0
2023-11-27 15:00:00,41.92,42.05,41.92,42.01,914861.0,40.0003,40.1243,40.0003,40.0861,914861.0
2023-11-27 15:30:00,42.02,42.17,42.0,42.07,2700561.0,40.0957,40.2388,40.0766,40.1434,2700561.0
2023-11-28 09:30:00,42.0,42.09,41.83,41.92,742891.0,40.0766,40.1625,39.9144,40.0003,742891.0
2023-11-28 10:00:00,41.91,42.01,41.86,41.89,533206.0,39.9907,40.0861,39.943,39.9716,533206.0
2023-11-28 10:30:00,41.89,42.03,41.86,41.93,520628.0,39.9716,40.1052,39.943,40.0098,520628.0
2023-11-28 11:00:00,41.93,42.04,41.89,42.02,546021.0,40.0098,40.1148,39.9716,40.0957,546021.0
2023-11-28 11:30:00,42.02,42.1,41.99,42.07,487463.0,40.0957,40.172,40.0671,40.1434,487463.0
2023-11-28 12:00:00,42.08,42.09,41.93,42.0,550438.0,40.1529,40.1625,40.0098,40.0766,550438.0
2023-11-28 12:30:00,42.0,42.04,41.95,42.0,515776.0,40.0766,40.1148,40.0289,40.0766,515776.0
2023-11-28 13:00:00,42.01,42.05,41.89,42.04,512003.0,40.0861,40.1243,39.9716,40.1148,512003.0
2023-11-28 13:30:00,42.04,42.05,41.94,41.95,454596.0,40.1148,40.1243,40.0193,40.0289,454596.0
2023-11-28 14:00:00,41.96,42.0,41.88,41.89,664995.0,40.0384,40.0766,39.9621,39.9716,664995.0
2023-11-28 14:30:00,41.9,41.98,41.88,41.95,733554.0,39.9812,40.0575,39.9621,40.0289,733554.0
2023-11-28 15:00:00,41.95,41.97,41.89,41.92,901878.0,40.0289,40.048,39.9716,40.0003,901878.0
2023-11-28 15:30:00,41.92,41.93,41.79,41.87,3481737.0,40.0003,40.0098,39.8762,39.9525,3481737.0
2023-11-29 09:30:00,41.97,42.07,41.77,41.99,1055409.0,40.048,40.1434,39.8571,40.0671,1055409.0
2023-11-29 10:00:00,42.0,42.03,41.58,41.65,906876.0,40.0766,40.1052,39.6758,39.7426,906876.0
2023-11-29 10:30:00,41.65,41.74,41.5,41.55,594058.0,39.7426,39.8285,39.5995,39.6472,594058.0
2023-11-29 11:00:00,41.54,41.61,41.41,41.58,885945.0,39.6377,39.7045,39.5136,39.6758,885945.0
2023-11-29 11:30:00,41.57,41.65,41.51,41.52,516202.0,39.6663,39.7426,39.609,39.6186,516202.0
2023-11-29 12:00:00,41.52,41.64,41.48,41.61,427952.0,39.6186,39.7331,39.5804,39.7045,427952.0
2023-11-29 12:30:00,41.61,41.66,41.56,41.65,457487.0,39.7045,39.7522,39.6567,39.7426,457487.0
2023-11-29 13:00:00,41.65,41.68,41.59,41.62,394376.0,39.7426,39.7712,39.6854,39.714,394376.0
2023-11-29 13:30:00,41.61,41.66,41.57,41.62,333183.0,39.7045,39.7522,39.6663,39.714,333183.0
2023-11-29 14:00:00,41.63,41.7,41.61,41.7,414370.0,39.7235,39.7903,39.7045,39.7903,414370.0
2023-11-29 14:30:00,41.69,41.7,41.59,41.68,610849.0,39.7808,39.7903,39.6854,39.7712,610849.0
2023-11-29 15:00:00,41.68,41.76,41.67,41.73,711715.0,39.7712,39.8476,39.7617,39.819,711715.0
2023-11-29 15:30:00,41.73,41.76,41.59,41.63,1955294.0,39.819,39.8476,39.6854,39.7235,1955294.0
2023-11-30 09:30:00,41.78,41.86,41.44,41.72,1407719.0,39.8667,39.943,39.5422,39.8094,1407719.0
2023-11-30 10:00:00,41.72,41.83,41.65,41.68,648483.0,39.8094,39.9144,39.7426,39.7712,648483.0
2023-11-30 10:30:00,41.69,41.76,41.59,41.76,1055432.0,39.7808,39.8476,39.6854,39.8476,1055432.0
2023-11-30 11:00:00,41.76,41.87,41.72,41.74,619562.0,39.8476,39.9525,39.8094,39.8285,619562.0
2023-11-30 11:30:00,41.74,41.76,41.61,41.68,857840.0,39.8285,39.8476,39.7045,39.7712,857840.0
2023-11-30 12:00:00,41.69,41.7,41.53,41.61,666444.0,39.7808,39.7903,39.6281,39.7045,666444.0
2023-11-30 12:30:00,41.61,41.66,41.54,41.55,555369.0,39.7045,39.7522,39.6377,39.6472,555369.0
2023-11-30 13:00:00,41.55,41.63,41.51,41.61,1058558.0,39.6472,39.7235,39.609,39.7045,1058558.0
2023-11-30 13:30:00,41.61,41.73,41.58,41.72,761366.0,39.7045,39.819,39.6758,39.8094,761366.0
2023-11-30 14:00:00,41.71,41.79,41.71,41.75,596104.0,39.7999,39.8762,39.7999,39.838,596104.0
2023-11-30 14:30:00,41.75,41.76,41.64,41.7,666604.0,39.838,39.8476,39.7331,39.7903,666604.0
2023-11-30 15:00:00,41.7,41.71,41.62,41.66,697978.0,39.7903,39.7999,39.714,39.7522,697978.0
2023-11-30 15:30:00,41.66,41.94,41.66,41.9,3963179.0,39.7522,40.0193,39.7522,39.9812,3963179.0
2023-12-01 09:30:00,42.25,42.37,41.8,42.1,1431602.0,40.3151,40.4297,39.8858,40.172,1431602.0
2023-12-01 10:00:00,42.11,42.26,42.09,42.13,857706.0,40.1816,40.3247,40.1625,40.2006,857706.0
2023-12-01 10:30:00,42.13,42.17,42.01,42.11,925823.0,40.2006,40.2388,40.0861,40.1816,925823.0
2023-12-01 11:00:00,42.11,42.35,42.04,42.18,804787.0,40.1816,40.4106,40.1148,40.2484,804787.0
2023-12-01 11:30:00,42.18,42.42,42.13,42.37,824065.0,40.2484,40.4774,40.2006,40.4297,824065.0
2023-12-01 12:00:00,42.37,42.48,42.36,42.48,642375.0,40.4297,40.5346,40.4201,40.5346,642375.0
2023-12-01 12:30:00,42.48,42.5,42.38,42.46,792010.0,40.5346,40.5537,40.4392,40.5155,792010.0
2023-12-01 13:00:00,42.47,42.52,42.38,42.39,615348.0,40.5251,40.5728,40.4392,40.4487,615348.0
2023-12-01 13:30:00,42.39,42.39,42.17,42.19,697637.0,40.4487,40.4487,40.2388,40.2579,697637.0
2023-12-01 14:00:00,42.19,42.29,42.12,42.17,853651.0,40.2579,40.3533,40.1911,40.2388,853651.0
2023-12-01 14:30:00,42.16,42.25,42.15,42.25,708486.0,40.2293,40.3151,40.2197,40.3151,708486.0
2023-12-01 15:00:00,42.24,42.31,42.19,42.27,795679.0,40.3056,40.3724,40.2579,40.3342,795679.0
2023-12-01 15:30:00,42.28,42.3,42.18,42.2,2703349.0,40.3438,40.3629,40.2484,40.2674,2703349.0
2023-12-04 09:30:00,42.25,43.23,42.17,43.09,1800085.0,40.3151,41.2503,40.2388,41.1167,1800085.0
2023-12-04 10:00:00,43.09,43.34,43.05,43.16,1408136.0,41.1167,41.3552,41.0785,41.1835,1408136.0
2023-12-04 10:30:00,43.16,43.42,43.06,43.3,1462903.0,41.1835,41.4316,41.0881,41.3171,1462903.0
2023-12-04 11:00:00,43.3,43.3,42.95,43.05,974078.0,41.3171,41.3171,40.9831,41.0785,974078.0
2023-12-04 11:30:00,43.05,43.17,42.98,43.16,780405.0,41.0785,41.193,41.0117,41.1835,780405.0
2023-12-04 12:00:00,43.16,43.28,43.06,43.09,961430.0,41.1835,41.298,41.0881,41.1167,961430.0
2023-12-04 12:30:00,43.09,43.19,43.05,43.16,778432.0,41.1167,41.2121,41.0785,41.1835,778432.0
2023-12-04 13:00:00,43.16,43.21,43.11,43.12,664695.0,41.1835,41.2312,41.1358,41.1453,664695.0
2023-12-04 13:30:00,43.12,43.12,42.96,43.02,613833.0,41.1453,41.1453,40.9926,41.0499,613833.0
2023-12-04 14:00:00,43.03,43.15,42.99,43.01,659395.0,41.0594,41.1739,41.0213,41.0403,659395.0
2023-12-04 14:30:00,43.01,43.08,42.97,43.02,806807.0,41.0403,41.1071,41.0022,41.0499,806807.0
2023-12-04 15:00:00,43.02,43.11,42.98,43.09,927935.0,41.0499,41.1358,41.0117,41.1167,927935.0
2023-12-04 15:30:00,43.09,43.12,42.99,43.06,3012968.0,41.1167,41.1453,41.0213,41.0881,3012968.0
2023-12-05 09:30:00,42.92,43.0,42.67,42.71,1214653.0,40.9545,41.0308,40.7159,40.7541,1214653.0
2023-12-05 10:00:00,42.73,42.96,42.52,42.69,1244388.0,40.7732,40.9926,40.5728,40.735,1244388.0
2023-12-05 10:30:00,42.68,42.81,42.51,42.8,784963.0,40.7255,40.8495,40.5632,40.84,784963.0
2023-12-05 11:00:00,42.81,42.85,42.48,42.56,886607.0,40.8495,40.8877,40.5346,40.6109,886607.0
2023-12-05 11:30:00,42.57,42.62,42.41,42.48,694735.0,40.6205,40.6682,40.4678,40.5346,694735.0
2023-12-05 12:00:00,42.48,42.57,40.69,41.17,7000665.0,40.5346,40.6205,38.8266,39.2846,7000665.0
2023-12-05 12:30:00,41.17,41.68,40.95,41.49,2485144.0,39.2846,39.7712,39.0747,39.59,2485144.0
2023-12-05 13:00:00,41.48,41.68,41.37,41.68,1127163.0,39.5804,39.7712,39.4754,39.7712,1127163.0
2023-12-05 13:30:00,41.68,41.75,41.51,41.61,814626.0,39.7712,39.838,39.609,39.7045,814626.0
2023-12-05 14:00:00,41.61,41.8,41.61,41.69,794288.0,39.7045,39.8858,39.7045,39.7808,794288.0
2023-12-05 14:30:00,41.68,41.69,41.45,41.54,594239.0,39.7712,39.7808,39.5518,39.6377,594239.0
2023-12-05 15:00:00,41.54,41.55,41.42,41.51,950250.0,39.6377,39.6472,39.5232,39.609,950250.0
2023-12-05 15:30:00,41.52,41.65,41.45,41.63,2922617.0,39.6186,39.7426,39.5518,39.7235,2922617.0
2023-12-06 09:30:00,41.77,41.91,41.28,41.6,1574309.0,39.8571,39.9907,39.3896,39.6949,1574309.0
2023-12-06 10:00:00,41.6,42.07,41.59,41.82,1099752.0,39.6949,40.1434,39.6854,39.9048,1099752.0
2023-12-06 10:30:00,41.82,42.02,41.8,41.97,737367.0,39.9048,40.0957,39.8858,40.048,737367.0
2023-12-06 11:00:00,41.98,42.06,41.9,41.91,977569.0,40.0575,40.1338,39.9812,39.9907,977569.0
2023-12-06 11:30:00,41.91,41.94,41.77,41.94,655449.0,39.9907,40.0193,39.8571,40.0193,655449.0
2023-12-06 12:00:00,41.94,41.97,41.79,41.91,396563.0,40.0193,40.048,39.8762,39.9907,396563.0
2023-12-06 12:30:00,41.91,41.94,41.86,41.88,378026.0,39.9907,40.0193,39.943,39.9621,378026.0
2023-12-06 13:00:00,41.88,41.92,41.78,41.89,459890.0,39.9621,40.0003,39.8667,39.9716,459890.0
2023-12-06 13:30:00,41.89,41.91,41.82,41.87,353100.0,39.9716,39.9907,39.9048,39.9525,353100.0
2023-12-06 14:00:00,41.87,41.88,41.73,41.74,400719.0,39.9525,39.9621,39.819,39.8285,400719.0
2023-12-06 14:30:00,41.73,41.79,41.69,41.75,469394.0,39.819,39.8762,39.7808,39.838,469394.0
2023-12-06 15:00:00,41.74,41.77,41.69,41.7,576885.0,39.8285,39.8571,39.7808,39.7903,576885.0
2023-12-06 15:30:00,41.7,41.72,41.61,41.71,1820856.0,39.7903,39.8094,39.7045,39.7999,1820856.0
2023-12-07 09:30:00,41.99,42.36,41.78,42.3,1199094.0,40.0671,40.4201,39.8667,40.3629,1199094.0
2023-12-07 10:00:00,42.31,42.64,42.25,42.57,1539090.0,40.3724,40.6873,40.3151,40.6205,1539090.0
2023-12-07 10:30:00,42.57,42.69,42.56,42.58,1171536.0,40.6205,40.735,40.6109,40.63,1171536.0
2023-12-07 11:00:00,42.58,42.61,42.42,42.5,684338.0,40.63,40.6587,40.4774,40.5537,684338.0
2023-12-07 11:30:00,42.49,42.57,42.44,42.53,782792.0,40.5442,40.6205,40.4964,40.5823,782792.0
2023-12-07 12:00:00,42.53,42.6,42.41,42.58,631910.0,40.5823,40.6491,40.4678,40.63,631910.0
2023-12-07 12:30:00,42.58,42.59,42.44,42.45,544935.0,40.63,40.6396,40.4964,40.506,544935.0
2023-12-07 13:00:00,42.45,42.48,42.36,42.39,474503.0,40.506,40.5346,40.4201,40.4487,474503.0
2023-12-07 13:30:00,42.38,42.5,42.37,42.48,384846.0,40.4392,40.5537,40.4297,40.5346,384846.0
2023-12-07 14:00:00,42.48,42.5,42.37,42.41,457919.0,40.5346,40.5537,40.4297,40.4678,457919.0
2023-12-07 14:30:00,42.42,42.43,42.3,42.3,587795.0,40.4774,40.4869,40.3629,40.3629,587795.0
2023-12-07 15:00:00,42.3,42.41,42.27,42.28,1136305.0,40.3629,40.4678,40.3342,40.3438,1136305.0
2023-12-07 15:30:00,42.27,42.28,42.1,42.15,3084834.0,40.3342,40.3438,40.172,40.2197,3084834.0
2023-12-08 09:30:00,41.7,41.95,41.66,41.82,1124149.0,39.7903,40.0289,39.7522,39.9048,1124149.0
2023-12-08 10:00:00,41.84,42.24,41.83,42.19,766308.0,39.9239,40.3056,39.9144,40.2579,766308.0
2023-12-08 10:30:00,42.18,42.2,41.95,42.09,1214482.0,40.2484,40.2674,40.0289,40.1625,1214482.0
2023-12-08 11:00:00,42.09,42.1,41.88,42.0,751246.0,40.1625,40.172,39.9621,40.0766,751246.0
2023-12-08 11:30:00,42.0,42.03,41.9,42.0,456129.0,40.0766,40.1052,39.9812,40.0766,456129.0
2023-12-08 12:00:00,42.0,42.01,41.9,41.94,1387057.0,40.0766,40.0861,39.9812,40.0193,1387057.0
2023-12-08 12:30:00,41.95,42.01,41.89,42.0,508361.0,40.0289,40.0861,39.9716,40.0766,508361.0
2023-12-08 13:00:00,42.0,42.02,41.98,42.01,526296.0,40.0766,40.0957,40.0575,40.0861,526296.0
2023-12-08 13:30:00,42.01,42.02,41.97,42.0,770816.0,40.0861,40.0957,40.048,40.0766,770816.0
2023-12-08 14:00:00,41.99,42.01,41.93,41.99,698525.0,40.0671,40.0861,40.0098,40.0671,698525.0
2023-12-08 14:30:00,41.99,42.03,41.97,41.98,784217.0,40.0671,40.1052,40.048,40.0575,784217.0
2023-12-08 15:00:00,41.98,42.11,41.95,42.09,856319.0,40.0575,40.1816,40.0289,40.1625,856319.0
2023-12-08 15:30:00,42.09,42.22,42.06,42.08,2427911.0,40.1625,40.2865,40.1338,40.1529,2427911.0
2023-12-11 09:30:00,42.73,43.01,42.14,42.24,1946022.0,40.7732,41.0403,40.2102,40.3056,1946022.0
2023-12-11 10:00:00,42.24,42.65,42.14,42.63,905652.0,40.3056,40.6968,40.2102,40.6777,905652.0
2023-12-11 10:30:00,42.64,42.81,42.63,42.66,1026065.0,40.6873,40.8495,40.6777,40.7064,1026065.0
2023-12-11 11:00:00,42.65,42.69,42.52,42.59,1076359.0,40.6968,40.735,40.5728,40.6396,1076359.0
2023-12-11 11:30:00,42.59,42.78,42.47,42.76,771467.0,40.6396,40.8209,40.5251,40.8018,771467.0
2023-12-11 12:00:00,42.76,42.83,42.68,42.75,590254.0,40.8018,40.8686,40.7255,40.7922,590254.0
2023-12-11 12:30:00,42.75,42.77,42.69,42.75,495653.0,40.7922,40.8113,40.735,40.7922,495653.0
2023-12-11 13:00:00,42.74,42.81,42.68,42.79,562597.0,40.7827,40.8495,40.7255,40.8304,562597.0
2023-12-11 13:30:00,42.79,42.89,42.78,42.84,473821.0,40.8304,40.9258,40.8209,40.8781,473821.0
2023-12-11 14:00:00,42.84,42.85,42.62,42.64,667928.0,40.8781,40.8877,40.6682,40.6873,667928.0
2023-12-11 14:30:00,42.65,42.66,42.56,42.61,767760.0,40.6968,40.7064,40.6109,40.6587,767760.0
2023-12-11 15:00:00,42.6,42.77,42.59,42.73,1014611.0,40.6491,40.8113,40.6396,40.7732,1014611.0
2023-12-11 15:30:00,42.73,42.75,42.65,42.67,2191638.0,40.7732,40.7922,40.6968,40.7159,2191638.0
2023-12-12 09:30:00,43.02,43.14,42.16,42.39,1223273.0,41.0499,41.1644,40.2293,40.4487,1223273.0
2023-12-12 10:00:00,42.38,42.69,42.35,42.65,923572.0,40.4392,40.735,40.4106,40.6968,923572.0
2023-12-12 10:30:00,42.65,42.85,42.62,42.82,875920.0,40.6968,40.8877,40.6682,40.859,875920.0
2023-12-12 11:00:00,42.82,42.86,42.66,42.7,674453.0,40.859,40.8972,40.7064,40.7445,674453.0
2023-12-12 11:30:00,42.7,42.79,42.64,42.69,551163.0,40.7445,40.8304,40.6873,40.735,551163.0
2023-12-12 12:00:00,42.69,42.69,42.51,42.58,416786.0,40.735,40.735,40.5632,40.63,416786.0
2023-12-12 12:30:00,42.58,42.62,42.55,42.55,345942.0,40.63,40.6682,40.6014,40.6014,345942.0
2023-12-12 13:00:00,42.55,42.59,42.48,42.52,441101.0,40.6014,40.6396,40.5346,40.5728,441101.0
2023-12-12 13:30:00,42.53,42.62,42.48,42.61,447717.0,40.5823,40.6682,40.5346,40.6587,447717.0
2023-12-12 14:00:00,42.61,42.62,42.49,42.58,531281.0,40.6587,40.6682,40.5442,40.63,531281.0
2023-12-12 14:30:00,42.58,42.59,42.49,42.54,724901.0,40.63,40.6396,40.5442,40.5919,724901.0
2023-12-12 15:00:00,42.53,42.57,42.5,42.57,747963.0,40.5823,40.6205,40.5537,40.6205,747963.0
2023-12-12 15:30:00,42.57,42.69,42.56,42.66,2067969.0,40.6205,40.735,40.6109,40.7064,2067969.0
2023-12-13 09:30:00,42.73,42.84,42.24,42.55,903703.0,40.7732,40.8781,40.3056,40.6014,903703.0
2023-12-13 10:00:00,42.55,42.77,42.51,42.74,611713.0,40.6014,40.8113,40.5632,40.7827,611713.0
2023-12-13 10:30:00,42.75,42.85,42.69,42.69,573599.0,40.7922,40.8877,40.735,40.735,573599.0
2023-12-13 11:00:00,42.7,42.89,42.69,42.8,600526.0,40.7445,40.9258,40.735,40.84,600526.0
2023-12-13 11:30:00,42.8,42.88,42.73,42.88,487430.0,40.84,40.9163,40.7732,40.9163,487430.0
2023-12-13 12:00:00,42.89,42.96,42.87,42.9,768887.0,40.9258,40.9926,40.9068,40.9354,768887.0
2023-12-13 12:30:00,42.9,43.01,42.88,42.9,642761.0,40.9354,41.0403,40.9163,40.9354,642761.0
2023-12-13 13:00:00,42.89,42.96,42.83,42.96,488131.0,40.9258,40.9926,40.8686,40.9926,488131.0
2023-12-13 13:30:00,42.96,42.99,42.89,42.94,373060.0,40.9926,41.0213,40.9258,40.9735,373060.0
2023-12-13 14:00:00,42.95,43.31,42.95,43.26,990237.0,40.9831,41.3266,40.9831,41.2789,990237.0
2023-12-13 14:30:00,43.25,43.59,43.24,43.55,1148813.0,41.2694,41.5938,41.2598,41.5556,1148813.0
2023-12-13 15:00:00,43.55,43.66,43.51,43.56,1178817.0,41.5556,41.6606,41.5174,41.5652,1178817.0
2023-12-13 15:30:00,43.56,43.72,43.5,43.69,2288940.0,41.5652,41.7178,41.5079,41.6892,2288940.0
2023-12-14 09:30:00,44.06,44.95,43.93,44.64,1734016.0,42.0423,42.8915,41.9182,42.5957,1734016.0
2023-12-14 10:00:00,44.65,44.84,44.58,44.81,1634717.0,42.6052,42.7865,42.5384,42.7579,1634717.0
2023-12-14 10:30:00,44.8,44.88,44.67,44.84,1255185.0,42.7484,42.8247,42.6243,42.7865,1255185.0
2023-12-14 11:00:00,44.84,44.86,44.5,44.68,1121848.0,42.7865,42.8056,42.4621,42.6339,1121848.0
2023-12-14 11:30:00,44.69,44.86,44.66,44.84,820924.0,42.6434,42.8056,42.6148,42.7865,820924.0
2023-12-14 12:00:00,44.84,44.97,44.8,44.93,902827.0,42.7865,42.9106,42.7484,42.8724,902827.0
2023-12-14 12:30:00,44.93,45.0,44.76,44.77,819182.0,42.8724,42.9392,42.7102,42.7197,819182.0
2023-12-14 13:00:00,44.76,44.77,44.58,44.62,564253.0,42.7102,42.7197,42.5384,42.5766,564253.0
2023-12-14 13:30:00,44.62,44.69,44.47,44.52,602070.0,42.5766,42.6434,42.4335,42.4812,602070.0
2023-12-14 14:00:00,44.52,44.57,44.41,44.48,804442.0,42.4812,42.5289,42.3762,42.443,804442.0
2023-12-14 14:30:00,44.48,44.61,44.48,44.58,718160.0,42.443,42.5671,42.443,42.5384,718160.0
2023-12-14 15:00:00,44.59,44.7,44.57,44.58,963009.0,42.548,42.6529,42.5289,42.5384,963009.0
2023-12-14 15:30:00,44.58,44.69,44.55,44.69,3244679.0,42.5384,42.6434,42.5098,42.6434,3244679.0
2023-12-15 09:30:00,44.61,44.82,43.95,44.19,7111129.0,42.5671,42.7675,41.9373,42.1663,7111129.0
2023-12-15 10:00:00,44.19,44.4,44.06,44.38,847026.0,42.1663,42.3667,42.0423,42.3476,847026.0
2023-12-15 10:30:00,44.39,44.39,44.17,44.21,786837.0,42.3571,42.3571,42.1472,42.1854,786837.0
2023-12-15 11:00:00,44.21,44.25,44.05,44.21,754818.0,42.1854,42.2236,42.0327,42.1854,754818.0
2023-12-15 11:30:00,44.21,44.29,44.16,44.23,564182.0,42.1854,42.2617,42.1377,42.2045,564182.0
2023-12-15 12:00:00,44.23,44.25,44.13,44.22,480319.0,42.2045,42.2236,42.1091,42.1949,480319.0
2023-12-15 12:30:00,44.22,44.23,44.07,44.18,487508.0,42.1949,42.2045,42.0518,42.1568,487508.0
2023-12-15 13:00:00,44.18,44.26,44.13,44.26,475699.0,42.1568,42.2331,42.1091,42.2331,475699.0
2023-12-15 13:30:00,44.25,44.28,44.12,44.25,599893.0,42.2236,42.2522,42.0995,42.2236,599893.0
2023-12-15 14:00:00,44.25,44.44,44.23,44.32,951114.0,42.2236,42.4049,42.2045,42.2904,951114.0
2023-12-15 14:30:00,44.33,44.39,44.24,44.3,549520.0,42.2999,42.3571,42.214,42.2713,549520.0
2023-12-15 15:00:00,44.3,44.39,44.24,44.27,657713.0,42.2713,42.3571,42.214,42.2426,657713.0
2023-12-15 15:30:00,44.27,44.5,44.21,44.45,3184381.0,42.2426,42.4621,42.1854,42.4144,3184381.0
2023-12-18 09:30:00,44.66,44.88,44.31,44.78,1376952.0,42.6148,42.8247,42.2808,42.7293,1376952.0
2023-12-18 10:00:00,44.79,44.82,44.51,44.64,834115.0,42.7388,42.7675,42.4716,42.5957,834115.0
2023-12-18 10:30:00,44.64,44.73,44.56,44.73,582046.0,42.5957,42.6816,42.5194,42.6816,582046.0
2023-12-18 11:00:00,44.73,44.83,44.67,44.78,803280.0,42.6816,42.777,42.6243,42.7293,803280.0
2023-12-18 11:30:00,44.78,44.79,44.6,44.7,531729.0,42.7293,42.7388,42.5575,42.6529,531729.0
2023-12-18 12:00:00,44.7,44.75,44.68,44.7,367495.0,42.6529,42.7007,42.6339,42.6529,367495.0
2023-12-18 12:30:00,44.7,44.75,44.55,44.6,409158.0,42.6529,42.7007,42.5098,42.5575,409158.0
2023-12-18 13:00:00,44.6,44.61,44.51,44.57,350700.0,42.5575,42.5671,42.4716,42.5289,350700.0
2023-12-18 13:30:00,44.58,44.67,44.53,44.66,420485.0,42.5384,42.6243,42.4907,42.6148,420485.0
2023-12-18 14:00:00,44.67,44.68,44.58,44.59,524115.0,42.6243,42.6339,42.5384,42.548,524115.0
2023-12-18 14:30:00,44.59,44.7,44.56,44.56,920722.0,42.548,42.6529,42.5194,42.5194,920722.0
2023-12-18 15:00:00,44.56,44.63,44.53,44.58,836311.0,42.5194,42.5862,42.4907,42.5384,836311.0
2023-12-18 15:30:00,44.58,44.74,44.57,44.69,2501247.0,42.5384,42.6911,42.5289,42.6434,2501247.0
2023-12-19 09:30:00,44.78,44.91,44.64,44.77,988466.0,42.7293,42.8533,42.5957,42.7197,988466.0
2023-12-19 10:00:00,44.78,44.85,44.67,44.71,793062.0,42.7293,42.7961,42.6243,42.6625,793062.0
2023-12-19 10:30:00,44.7,44.74,44.5,44.71,653927.0,42.6529,42.6911,42.4621,42.6625,653927.0
2023-12-19 11:00:00,44.71,44.76,44.66,44.73,434667.0,42.6625,42.7102,42.6148,42.6816,434667.0
2023-12-19 11:30:00,44.73,44.79,44.69,44.75,407550.0,42.6816,42.7388,42.6434,42.7007,407550.0
2023-12-19 12:00:00,44.75,44.84,44.74,44.84,355087.0,42.7007,42.7865,42.6911,42.7865,355087.0
2023-12-19 12:30:00,44.84,44.86,44.7,44.76,408584.0,42.7865,42.8056,42.6529,42.7102,408584.0
2023-12-19 13:00:00,44.76,44.77,44.65,44.69,326282.0,42.7102,42.7197,42.6052,42.6434,326282.0
2023-12-19 13:30:00,44.68,44.73,44.56,44.61,466511.0,42.6339,42.6816,42.5194,42.5671,466511.0
2023-12-19 14:00:00,44.62,44.79,44.61,44.77,386655.0,42.5766,42.7388,42.5671,42.7197,386655.0
2023-12-19 14:30:00,44.77,44.8,44.73,44.77,405392.0,42.7197,42.7484,42.6816,42.7197,405392.0
2023-12-19 15:00:00,44.78,44.83,44.75,44.81,613976.0,42.7293,42.777,42.7007,42.7579,613976.0
2023-12-19 15:30:00,44.82,44.84,44.62,44.7,2326265.0,42.7675,42.7865,42.5766,42.6529,2326265.0
2023-12-20 09:30:00,44.62,44.71,44.42,44.62,898539.0,42.5766,42.6625,42.3858,42.5766,898539.0
2023-12-20 10:00:00,44.63,44.71,44.51,44.55,650013.0,42.5862,42.6625,42.4716,42.5098,650013.0
2023-12-20 10:30:00,44.56,44.65,44.55,44.62,567450.0,42.5194,42.6052,42.5098,42.5766,567450.0
2023-12-20 11:00:00,44.61,44.88,44.59,44.84,510568.0,42.5671,42.8247,42.548,42.7865,510568.0
2023-12-20 11:30:00,44.84,44.85,44.75,44.81,453448.0,42.7865,42.7961,42.7007,42.7579,453448.0
2023-12-20 12:00:00,44.8,44.87,44.75,44.78,433642.0,42.7484,42.8152,42.7007,42.7293,433642.0
2023-12-20 12:30:00,44.78,44.84,44.75,44.82,300421.0,42.7293,42.7865,42.7007,42.7675,300421.0
2023-12-20 13:00:00,44.81,44.85,44.76,44.82,356808.0,42.7579,42.7961,42.7102,42.7675,356808.0
2023-12-20 13:30:00,44.82,44.86,44.75,44.84,400890.0,42.7675,42.8056,42.7007,42.7865,400890.0
2023-12-20 14:00:00,44.83,44.87,44.8,44.86,383430.0,42.777,42.8152,42.7484,42.8056,383430.0
2023-12-20 14:30:00,44.86,44.92,44.43,44.44,850224.0,42.8056,42.8629,42.3953,42.4049,850224.0
2023-12-20 15:00:00,44.43,44.46,44.28,44.29,851845.0,42.3953,42.4239,42.2522,42.2617,851845.0
2023-12-20 15:30:00,44.29,44.46,44.2,44.22,2948901.0,42.2617,42.4239,42.1758,42.1949,2948901.0
2023-12-21 09:30:00,44.22,44.41,43.96,43.98,1002244.0,42.1949,42.3762,41.9468,41.9659,1002244.0
2023-12-21 10:00:00,43.98,44.02,43.72,43.73,1179430.0,41.9659,42.0041,41.7178,41.7274,1179430.0
2023-12-21 10:30:00,43.73,43.82,43.41,43.43,1483465.0,41.7274,41.8132,41.422,41.4411,1483465.0
2023-12-21 11:00:00,43.42,43.61,43.38,43.49,1329182.0,41.4316,41.6129,41.3934,41.4984,1329182.0
2023-12-21 11:30:00,43.49,43.65,43.48,43.57,716762.0,41.4984,41.651,41.4888,41.5747,716762.0
2023-12-21 12:00:00,43.58,43.63,43.5,43.59,833701.0,41.5842,41.6319,41.5079,41.5938,833701.0
2023-12-21 12:30:00,43.6,43.7,43.55,43.65,563302.0,41.6033,41.6987,41.5556,41.651,563302.0
2023-12-21 13:00:00,43.65,43.86,43.64,43.86,551281.0,41.651,41.8514,41.6415,41.8514,551281.0
2023-12-21 13:30:00,43.86,43.9,43.83,43.86,483556.0,41.8514,41.8896,41.8228,41.8514,483556.0
2023-12-21 14:00:00,43.86,43.93,43.8,43.93,508626.0,41.8514,41.9182,41.7942,41.9182,508626.0
2023-12-21 14:30:00,43.93,44.04,43.89,43.94,653930.0,41.9182,42.0232,41.88,41.9278,653930.0
2023-12-21 15:00:00,43.93,44.02,43.88,44.02,803683.0,41.9182,42.0041,41.8705,42.0041,803683.0
2023-12-21 15:30:00,44.02,44.13,43.98,44.01,2149866.0,42.0041,42.1091,41.9659,41.9945,2149866.0
2023-12-22 09:30:00,44.16,44.62,44.05,44.45,803870.0,42.1377,42.5766,42.0327,42.4144,803870.0
2023-12-22 10:00:00,44.45,44.47,44.29,44.3,411924.0,42.4144,42.4335,42.2617,42.2713,411924.0
2023-12-22 10:30:00,44.31,44.4,44.29,44.33,329042.0,42.2808,42.3667,42.2617,42.2999,329042.0
2023-12-22 11:00:00,44.33,44.36,44.18,44.22,410184.0,42.2999,42.3285,42.1568,42.1949,410184.0
2023-12-22 11:30:00,44.22,44.29,44.21,44.22,261633.0,42.1949,42.2617,42.1854,42.1949,261633.0
2023-12-22 12:00:00,44.22,44.23,44.11,44.16,326215.0,42.1949,42.2045,42.09,42.1377,326215.0
2023-12-22 12:30:00,44.16,44.18,44.09,44.15,254986.0,42.1377,42.1568,42.0709,42.1281,254986.0
2023-12-22 13:00:00,44.16,44.18,44.08,44.1,286545.0,42.1377,42.1568,42.0613,42.0804,286545.0
2023-12-22 13:30:00,44.09,44.12,44.03,44.03,279766.0,42.0709,42.0995,42.0136,42.0136,279766.0
2023-12-22 14:00:00,44.03,44.04,43.84,43.87,368840.0,42.0136,42.0232,41.8323,41.861,368840.0
2023-12-22 14:30:00,43.88,44.06,43.81,44.05,357747.0,41.8705,42.0423,41.8037,42.0327,357747.0
2023-12-22 15:00:00,44.05,44.1,44.0,44.09,637373.0,42.0327,42.0804,41.985,42.0709,637373.0
2023-12-22 15:30:00,44.1,44.14,43.97,43.99,1720243.0,42.0804,42.1186,41.9564,41.9755,1720243.0
2023-12-26 09:30:00,44.05,44.07,43.57,43.59,549449.0,42.0327,42.0518,41.5747,41.5938,549449.0
2023-12-26 10:00:00,43.59,43.66,43.5,43.6,619509.0,41.5938,41.6606,41.5079,41.6033,619509.0
2023-12-26 10:30:00,43.59,43.69,43.54,43.69,523294.0,41.5938,41.6892,41.5461,41.6892,523294.0
2023-12-26 11:00:00,43.69,43.81,43.69,43.72,363653.0,41.6892,41.8037,41.6892,41.7178,363653.0
2023-12-26 11:30:00,43.72,43.85,43.72,43.84,233272.0,41.7178,41.8419,41.7178,41.8323,233272.0
2023-12-26 12:00:00,43.84,43.93,43.8,43.84,220932.0,41.8323,41.9182,41.7942,41.8323,220932.0
2023-12-26 12:30:00,43.84,43.93,43.83,43.85,195484.0,41.8323,41.9182,41.8228,41.8419,195484.0
2023-12-26 13:00:00,43.85,43.92,43.83,43.89,237042.0,41.8419,41.9087,41.8228,41.88,237042.0
2023-12-26 13:30:00,43.89,43.94,43.87,43.94,178642.0,41.88,41.9278,41.861,41.9278,178642.0
2023-12-26 14:00:00,43.94,43.99,43.9,43.94,277113.0,41.9278,41.9755,41.8896,41.9278,277113.0
2023-12-26 14:30:00,43.94,43.95,43.88,43.91,268669.0,41.9278,41.9373,41.8705,41.8991,268669.0
2023-12-26 15:00:00,43.92,43.99,43.87,43.95,488778.0,41.9087,41.9755,41.861,41.9373,488778.0
2023-12-26 15:30:00,43.95,43.99,43.9,43.96,1597333.0,41.9373,41.9755,41.8896,41.9468,1597333.0
2023-12-27 09:30:00,43.93,43.99,43.71,43.92,563174.0,41.9182,41.9755,41.7083,41.9087,563174.0
2023-12-27 10:00:00,43.93,43.96,43.86,43.88,284748.0,41.9182,41.9468,41.8514,41.8705,284748.0
2023-12-27 10:30:00,43.88,44.02,43.87,43.97,326809.0,41.8705,42.0041,41.861,41.9564,326809.0
2023-12-27 11:00:00,43.98,44.13,43.96,44.07,329392.0,41.9659,42.1091,41.9468,42.0518,329392.0
2023-12-27 11:30:00,44.06,44.13,44.05,44.11,183210.0,42.0423,42.1091,42.0327,42.09,183210.0
2023-12-27 12:00:00,44.1,44.16,44.06,44.11,273001.0,42.0804,42.1377,42.0423,42.09,273001.0
2023-12-27 12:30:00,44.1,44.14,44.03,44.04,233580.0,42.0804,42.1186,42.0136,42.0232,233580.0
2023-12-27 13:00:00,44.03,44.17,44.02,44.11,405144.0,42.0136,42.1472,42.0041,42.09,405144.0
2023-12-27 13:30:00,44.11,44.13,44.02,44.02,252852.0,42.09,42.1091,42.0041,42.0041,252852.0
2023-12-27 14:00:00,44.02,44.03,43.9,44.01,456505.0,42.0041,42.0136,41.8896,41.9945,456505.0
2023-12-27 14:30:00,44.0,44.02,43.87,43.9,377139.0,41.985,42.0041,41.861,41.8896,377139.0
2023-12-27 15:00:00,43.9,44.01,43.88,43.9,457396.0,41.8896,41.9945,41.8705,41.8896,457396.0
2023-12-27 15:30:00,43.89,44.01,43.87,44.0,1409385.0,41.88,41.9945,41.861,41.985,1409385.0
2023-12-28 09:30:00,43.97,44.39,43.89,44.37,690080.0,41.9564,42.3571,41.88,42.3381,690080.0
2023-12-28 10:00:00,44.36,44.41,44.29,44.35,303919.0,42.3285,42.3762,42.2617,42.319,303919.0
2023-12-28 10:30:00,44.35,44.38,44.2,44.23,262395.0,42.319,42.3476,42.1758,42.2045,262395.0
2023-12-28 11:00:00,44.23,44.28,44.15,44.19,195608.0,42.2045,42.2522,42.1281,42.1663,195608.0
2023-12-28 11:30:00,44.19,44.24,44.14,44.16,329955.0,42.1663,42.214,42.1186,42.1377,329955.0
2023-12-28 12:00:00,44.16,44.22,44.08,44.13,391479.0,42.1377,42.1949,42.0613,42.1091,391479.0
2023-12-28 12:30:00,44.13,44.24,44.12,44.18,253104.0,42.1091,42.214,42.0995,42.1568,253104.0
2023-12-28 13:00:00,44.18,44.21,44.1,44.14,347826.0,42.1568,42.1854,42.0804,42.1186,347826.0
2023-12-28 13:30:00,44.13,44.17,44.1,44.15,288830.0,42.1091,42.1472,42.0804,42.1281,288830.0
2023-12-28 14:00:00,44.15,44.2,44.13,44.17,261449.0,42.1281,42.1758,42.1091,42.1472,261449.0
2023-12-28 14:30:00,44.17,44.19,44.12,44.16,239039.0,42.1472,42.1663,42.0995,42.1377,239039.0
2023-12-28 15:00:00,44.17,44.18,44.07,44.13,442466.0,42.1472,42.1568,42.0518,42.1091,442466.0
2023-12-28 15:30:00,44.13,44.2,44.06,44.14,1885553.0,42.1091,42.1758,42.0423,42.1186,1885553.0
2023-12-29 09:30:00,44.09,44.14,43.89,43.94,632801.0,42.0709,42.1186,41.88,41.9278,632801.0
2023-12-29 10:00:00,43.94,43.95,43.78,43.84,520292.0,41.9278,41.9373,41.7751,41.8323,520292.0
2023-12-29 10:30:00,43.84,43.9,43.72,43.76,654262.0,41.8323,41.8896,41.7178,41.756,654262.0
2023-12-29 11:00:00,43.76,43.76,43.55,43.64,680449.0,41.756,41.756,41.5556,41.6415,680449.0
2023-12-29 11:30:00,43.65,43.72,43.63,43.63,351993.0,41.651,41.7178,41.6319,41.6319,351993.0
2023-12-29 12:00:00,43.64,43.71,43.62,43.71,370949.0,41.6415,41.7083,41.6224,41.7083,370949.0
2023-12-29 12:30:00,43.71,43.78,43.7,43.77,330456.0,41.7083,41.7751,41.6987,41.7655,330456.0
2023-12-29 13:00:00,43.78,43.82,43.72,43.72,363416.0,41.7751,41.8132,41.7178,41.7178,363416.0
2023-12-29 13:30:00,43.73,43.76,43.68,43.7,295405.0,41.7274,41.756,41.6797,41.6987,295405.0
2023-12-29 14:00:00,43.7,43.79,43.69,43.75,238555.0,41.6987,41.7846,41.6892,41.7465,238555.0
2023-12-29 14:30:00,43.75,43.86,43.75,43.86,222241.0,41.7465,41.8514,41.7465,41.8514,222241.0
2023-12-29 15:00:00,43.86,43.94,43.82,43.84,411963.0,41.8514,41.9278,41.8132,41.8323,411963.0
2023-12-29 15:30:00,43.84,43.91,43.75,43.88,2141328.0,41.8323,41.8991,41.7465,41.8705,2141328.0
2024-01-02 09:30:00,43.63,43.65,43.26,43.51,1520655.0,41.9084,41.9276,41.553,41.7931,1520655.0
2024-01-02 10:00:00,43.51,43.79,43.47,43.77,729432.0,41.7931,42.0621,41.7547,42.0429,729432.0
2024-01-02 10:30:00,43.77,43.92,43.67,43.72,834400.0,42.0429,42.187,41.9468,41.9949,834400.0
2024-01-02 11:00:00,43.72,43.76,43.6,43.63,839247.0,41.9949,42.0333,41.8796,41.9084,839247.0
2024-01-02 11:30:00,43.62,43.88,43.62,43.84,434291.0,41.8988,42.1486,41.8988,42.1101,434291.0
2024-01-02 12:00:00,43.84,43.98,43.81,43.95,431054.0,42.1101,42.2446,42.0813,42.2158,431054.0
2024-01-02 12:30:00,43.95,44.04,43.87,43.91,491631.0,42.2158,42.3022,42.1389,42.1774,491631.0
2024-01-02 13:00:00,43.91,44.03,43.9,44.0,362102.0,42.1774,42.2926,42.1678,42.2638,362102.0
2024-01-02 13:30:00,44.01,44.03,43.92,43.96,457689.0,42.2734,42.2926,42.187,42.2254,457689.0
2024-01-02 14:00:00,43.96,43.99,43.89,43.95,540528.0,42.2254,42.2542,42.1582,42.2158,540528.0
2024-01-02 14:30:00,43.94,43.98,43.74,43.74,603759.0,42.2062,42.2446,42.0141,42.0141,603759.0
2024-01-02 15:00:00,43.74,43.75,43.49,43.57,1223197.0,42.0141,42.0237,41.7739,41.8508,1223197.0
2024-01-02 15:30:00,43.56,43.7,43.51,43.7,2309197.0,41.8412,41.9757,41.7931,41.9757,2309197.0
2024-01-03 09:30:00,43.69,43.77,43.21,43.48,1120497.0,41.966,42.0429,41.505,41.7643,1120497.0
2024-01-03 10:00:00,43.46,43.65,43.44,43.48,723531.0,41.7451,41.9276,41.7259,41.7643,723531.0
2024-01-03 10:30:00,43.49,43.52,43.29,43.41,889108.0,41.7739,41.8028,41.5818,41.6971,889108.0
2024-01-03 11:00:00,43.41,43.63,43.41,43.63,493403.0,41.6971,41.9084,41.6971,41.9084,493403.0
2024-01-03 11:30:00,43.63,43.65,43.5,43.55,513777.0,41.9084,41.9276,41.7835,41.8316,513777.0
2024-01-03 12:00:00,43.55,43.6,43.5,43.59,482506.0,41.8316,41.8796,41.7835,41.87,482506.0
2024-01-03 12:30:00,43.59,43.64,43.55,43.62,512007.0,41.87,41.918,41.8316,41.8988,512007.0
2024-01-03 13:00:00,43.61,43.75,43.6,43.73,321988.0,41.8892,42.0237,41.8796,42.0045,321988.0
2024-01-03 13:30:00,43.74,43.78,43.63,43.65,420387.0,42.0141,42.0525,41.9084,41.9276,420387.0
2024-01-03 14:00:00,43.65,43.88,43.59,43.83,618247.0,41.9276,42.1486,41.87,42.1005,618247.0
2024-01-03 14:30:00,43.84,43.87,43.72,43.72,552255.0,42.1101,42.1389,41.9949,41.9949,552255.0
2024-01-03 15:00:00,43.72,43.73,43.46,43.5,652522.0,41.9949,42.0045,41.7451,41.7835,652522.0
2024-01-03 15:30:00,43.5,43.53,43.29,43.3,2080761.0,41.7835,41.8124,41.5818,41.5914,2080761.0
2024-01-04 09:30:00,43.29,43.35,43.06,43.24,871167.0,41.5818,41.6395,41.3609,41.5338,871167.0
2024-01-04 10:00:00,43.23,43.24,42.77,42.77,935215.0,41.5242,41.5338,41.0823,41.0823,935215.0
2024-01-04 10:30:00,42.77,42.85,42.56,42.77,1283423.0,41.0823,41.1592,40.8806,41.0823,1283423.0
2024-01-04 11:00:00,42.77,42.87,42.69,42.7,996871.0,41.0823,41.1784,41.0055,41.0151,996871.0
2024-01-04 11:30:00,42.71,42.9,42.66,42.69,846240.0,41.0247,41.2072,40.9767,41.0055,846240.0
2024-01-04 12:00:00,42.69,42.81,42.68,42.8,622343.0,41.0055,41.1208,40.9959,41.1112,622343.0
2024-01-04 12:30:00,42.8,42.8,42.49,42.57,586231.0,41.1112,41.1112,40.8134,40.8902,586231.0
2024-01-04 13:00:00,42.57,42.66,42.54,42.66,778843.0,40.8902,40.9767,40.8614,40.9767,778843.0
2024-01-04 13:30:00,42.65,42.67,42.59,42.61,422520.0,40.9671,40.9863,40.9095,40.9287,422520.0
2024-01-04 14:00:00,42.61,42.66,42.53,42.56,659090.0,40.9287,40.9767,40.8518,40.8806,659090.0
2024-01-04 14:30:00,42.57,42.72,42.51,42.66,491053.0,40.8902,41.0343,40.8326,40.9767,491053.0
2024-01-04 15:00:00,42.67,42.74,42.64,42.71,975423.0,40.9863,41.0535,40.9575,41.0247,975423.0
2024-01-04 15:30:00,42.71,42.82,42.61,42.63,2867775.0,41.0247,41.1304,40.9287,40.9479,2867775.0
2024-01-05 09:30:00,42.78,43.13,42.72,43.12,896634.0,41.092,41.4281,41.0343,41.4185,896634.0
2024-01-05 10:00:00,43.12,43.31,43.05,43.07,799082.0,41.4185,41.601,41.3513,41.3705,799082.0
2024-01-05 10:30:00,43.07,43.14,42.99,43.0,717520.0,41.3705,41.4377,41.2937,41.3033,717520.0
2024-01-05 11:00:00,43.0,43.05,42.91,42.93,565170.0,41.3033,41.3513,41.2168,41.236,565170.0
2024-01-05 11:30:00,42.93,43.03,42.85,43.02,345884.0,41.236,41.3321,41.1592,41.3225,345884.0
2024-01-05 12:00:00,43.02,43.04,42.85,42.91,368926.0,41.3225,41.3417,41.1592,41.2168,368926.0
2024-01-05 12:30:00,42.91,43.02,42.89,42.93,396765.0,41.2168,41.3225,41.1976,41.236,396765.0
2024-01-05 13:00:00,42.92,42.96,42.82,42.96,352308.0,41.2264,41.2649,41.1304,41.2649,352308.0
2024-01-05 13:30:00,42.96,43.12,42.95,43.11,434343.0,41.2649,41.4185,41.2552,41.4089,434343.0
2024-01-05 14:00:00,43.11,43.16,43.07,43.08,456045.0,41.4089,41.457,41.3705,41.3801,456045.0
2024-01-05 14:30:00,43.07,43.09,42.94,42.99,497528.0,41.3705,41.3897,41.2456,41.2937,497528.0
2024-01-05 15:00:00,43.0,43.08,42.96,43.07,693330.0,41.3033,41.3801,41.2649,41.3705,693330.0
2024-01-05 15:30:00,43.08,43.1,42.97,43.02,2018079.0,41.3801,41.3993,41.2745,41.3225,2018079.0
2024-01-08 09:30:00,43.04,43.09,42.93,43.05,856865.0,41.3417,41.3897,41.236,41.3513,856865.0
2024-01-08 10:00:00,43.05,43.31,43.03,43.29,580742.0,41.3513,41.601,41.3321,41.5818,580742.0
2024-01-08 10:30:00,43.29,43.45,43.28,43.44,699083.0,41.5818,41.7355,41.5722,41.7259,699083.0
2024-01-08 11:00:00,43.44,43.5,43.32,43.41,802386.0,41.7259,41.7835,41.6106,41.6971,802386.0
2024-01-08 11:30:00,43.41,43.54,43.4,43.46,513103.0,41.6971,41.822,41.6875,41.7451,513103.0
2024-01-08 12:00:00,43.46,43.56,43.44,43.48,449854.0,41.7451,41.8412,41.7259,41.7643,449854.0
2024-01-08 12:30:00,43.48,43.54,43.44,43.54,368914.0,41.7643,41.822,41.7259,41.822,368914.0
2024-01-08 13:00:00,43.54,43.58,43.4,43.41,777157.0,41.822,41.8604,41.6875,41.6971,777157.0
2024-01-08 13:30:00,43.41,43.41,43.3,43.39,487620.0,41.6971,41.6971,41.5914,41.6779,487620.0
2024-01-08 14:00:00,43.39,43.45,43.34,43.45,476012.0,41.6779,41.7355,41.6299,41.7355,476012.0
2024-01-08 14:30:00,43.45,43.62,43.45,43.59,447151.0,41.7355,41.8988,41.7355,41.87,447151.0
2024-01-08 15:00:00,43.59,43.72,43.54,43.65,946314.0,41.87,41.9949,41.822,41.9276,946314.0
2024-01-08 15:30:00,43.65,43.82,43.62,43.73,2678277.0,41.9276,42.0909,41.8988,42.0045,2678277.0
2024-01-09 09:30:00,43.21,43.43,42.99,43.2,1239529.0,41.505,41.7163,41.2937,41.4954,1239529.0
2024-01-09 10:00:00,43.2,43.22,43.01,43.04,592127.0,41.4954,41.5146,41.3129,41.3417,592127.0
2024-01-09 10:30:00,43.04,43.11,42.79,42.82,673971.0,41.3417,41.4089,41.1016,41.1304,673971.0
2024-01-09 11:00:00,42.82,43.02,42.82,43.01,471461.0,41.1304,41.3225,41.1304,41.3129,471461.0
2024-01-09 11:30:00,43.01,43.04,42.94,43.02,365073.0,41.3129,41.3417,41.2456,41.3225,365073.0
2024-01-09 12:00:00,43.03,43.06,42.92,43.03,475858.0,41.3321,41.3609,41.2264,41.3321,475858.0
2024-01-09 12:30:00,43.04,43.07,42.99,43.04,505392.0,41.3417,41.3705,41.2937,41.3417,505392.0
2024-01-09 13:00:00,43.03,43.15,43.03,43.11,365283.0,41.3321,41.4474,41.3321,41.4089,365283.0
2024-01-09 13:30:00,43.11,43.21,42.96,43.2,457721.0,41.4089,41.505,41.2649,41.4954,457721.0
2024-01-09 14:00:00,43.2,43.22,43.01,43.09,546956.0,41.4954,41.5146,41.3129,41.3897,546956.0
2024-01-09 14:30:00,43.09,43.18,43.06,43.17,488608.0,41.3897,41.4762,41.3609,41.4666,488608.0
2024-01-09 15:00:00,43.16,43.24,43.1,43.2,718238.0,41.457,41.5338,41.3993,41.4954,718238.0
2024-01-09 15:30:00,43.2,43.33,43.17,43.27,2234988.0,41.4954,41.6203,41.4666,41.5626,2234988.0
2024-01-10 09:30:00,43.28,43.47,43.09,43.23,1044303.0,41.5722,41.7547,41.3897,41.5242,1044303.0
2024-01-10 10:00:00,43.23,43.26,42.97,43.23,814759.0,41.5242,41.553,41.2745,41.5242,814759.0
2024-01-10 10:30:00,43.23,43.32,43.19,43.3,411231.0,41.5242,41.6106,41.4858,41.5914,411231.0
2024-01-10 11:00:00,43.31,43.39,43.26,43.36,421682.0,41.601,41.6779,41.553,41.6491,421682.0
2024-01-10 11:30:00,43.35,43.47,43.31,43.44,351656.0,41.6395,41.7547,41.601,41.7259,351656.0
2024-01-10 12:00:00,43.44,43.47,43.42,43.46,320177.0,41.7259,41.7547,41.7067,41.7451,320177.0
2024-01-10 12:30:00,43.46,43.5,43.34,43.46,579398.0,41.7451,41.7835,41.6299,41.7451,579398.0
2024-01-10 13:00:00,43.47,43.47,43.21,43.22,463190.0,41.7547,41.7547,41.505,41.5146,463190.0
2024-01-10 13:30:00,43.22,43.29,43.2,43.26,232967.0,41.5146,41.5818,41.4954,41.553,232967.0
2024-01-10 14:00:00,43.27,43.45,43.25,43.44,372616.0,41.5626,41.7355,41.5434,41.7259,372616.0
2024-01-10 14:30:00,43.44,43.53,43.41,43.52,347127.0,41.7259,41.8124,41.6971,41.8028,347127.0
2024-01-10 15:00:00,43.52,43.56,43.33,43.45,588781.0,41.8028,41.8412,41.6203,41.7355,588781.0
2024-01-10 15:30:00,43.46,43.48,43.36,43.47,1439295.0,41.7451,41.7643,41.6491,41.7547,1439295.0
2024-01-11 09:30:00,43.58,43.68,43.05,43.18,974341.0,41.8604,41.9564,41.3513,41.4762,974341.0
2024-01-11 10:00:00,43.18,43.19,42.97,43.08,732273.0,41.4762,41.4858,41.2745,41.3801,732273.0
2024-01-11 10:30:00,43.09,43.16,42.97,43.07,558773.0,41.3897,41.457,41.2745,41.3705,558773.0
2024-01-11 11:00:00,43.08,43.1,42.94,43.0,431642.0,41.3801,41.3993,41.2456,41.3033,431642.0
2024-01-11 11:30:00,42.99,43.05,42.92,42.97,425107.0,41.2937,41.3513,41.2264,41.2745,425107.0
2024-01-11 12:00:00,42.96,43.0,42.91,42.91,415719.0,41.2649,41.3033,41.2168,41.2168,415719.0
2024-01-11 12:30:00,42.91,42.96,42.83,42.86,413690.0,41.2168,41.2649,41.14,41.1688,413690.0
2024-01-11 13:00:00,42.85,42.99,42.85,42.94,284934.0,41.1592,41.2937,41.1592,41.2456,284934.0
2024-01-11 13:30:00,42.94,43.01,42.9,43.01,382459.0,41.2456,41.3129,41.2072,41.3129,382459.0
2024-01-11 14:00:00,43.01,43.15,43.01,43.12,290657.0,41.3129,41.4474,41.3129,41.4185,290657.0
2024-01-11 14:30:00,43.13,43.21,43.11,43.19,397220.0,41.4281,41.505,41.4089,41.4858,397220.0
2024-01-11 15:00:00,43.2,43.21,43.07,43.07,521089.0,41.4954,41.505,41.3705,41.3705,521089.0
2024-01-11 15:30:00,43.07,43.33,43.06,43.28,1763925.0,41.3705,41.6203,41.3609,41.5722,1763925.0
2024-01-12 09:30:00,43.41,43.42,42.94,43.21,1170578.0,41.6971,41.7067,41.2456,41.505,1170578.0
2024-01-12 10:00:00,43.21,43.22,42.97,43.04,769660.0,41.505,41.5146,41.2745,41.3417,769660.0
2024-01-12 10:30:00,43.02,43.06,42.86,42.98,695607.0,41.3225,41.3609,41.1688,41.2841,695607.0
2024-01-12 11:00:00,42.98,43.15,42.97,43.12,363544.0,41.2841,41.4474,41.2745,41.4185,363544.0
2024-01-12 11:30:00,43.12,43.15,43.0,43.04,540075.0,41.4185,41.4474,41.3033,41.3417,540075.0
2024-01-12 12:00:00,43.04,43.1,43.0,43.04,435116.0,41.3417,41.3993,41.3033,41.3417,435116.0
2024-01-12 12:30:00,43.04,43.15,43.01,43.09,354161.0,41.3417,41.4474,41.3129,41.3897,354161.0
2024-01-12 13:00:00,43.09,43.17,43.07,43.16,284194.0,41.3897,41.4666,41.3705,41.457,284194.0
2024-01-12 13:30:00,43.18,43.3,43.16,43.2,662417.0,41.4762,41.5914,41.457,41.4954,662417.0
2024-01-12 14:00:00,43.2,43.25,43.14,43.21,351649.0,41.4954,41.5434,41.4377,41.505,351649.0
2024-01-12 14:30:00,43.21,43.21,43.07,43.11,397270.0,41.505,41.505,41.3705,41.4089,397270.0
2024-01-12 15:00:00,43.1,43.13,43.04,43.05,493250.0,41.3993,41.4281,41.3417,41.3513,493250.0
2024-01-12 15:30:00,43.06,43.1,42.96,42.98,2076494.0,41.3609,41.3993,41.2649,41.2841,2076494.0
2024-01-16 09:30:00,42.9,43.09,42.74,43.08,1218164.0,41.2072,41.3897,41.0535,41.3801,1218164.0
2024-01-16 10:00:00,43.08,43.23,43.01,43.16,768056.0,41.3801,41.5242,41.3129,41.457,768056.0
2024-01-16 10:30:00,43.16,43.18,43.02,43.04,632749.0,41.457,41.4762,41.3225,41.3417,632749.0
2024-01-16 11:00:00,43.05,43.16,42.87,43.06,768503.0,41.3513,41.457,41.1784,41.3609,768503.0
2024-01-16 11:30:00,43.06,43.1,42.96,42.98,510284.0,41.3609,41.3993,41.2649,41.2841,510284.0
2024-01-16 12:00:00,42.97,43.03,42.91,42.98,439928.0,41.2745,41.3321,41.2168,41.2841,439928.0
2024-01-16 12:30:00,42.97,43.03,42.9,43.01,531547.0,41.2745,41.3321,41.2072,41.3129,531547.0
2024-01-16 13:00:00,43.0,43.06,42.97,43.05,462638.0,41.3033,41.3609,41.2745,41.3513,462638.0
2024-01-16 13:30:00,43.05,43.1,42.89,42.98,711062.0,41.3513,41.3993,41.1976,41.2841,711062.0
2024-01-16 14:00:00,42.97,43.03,42.92,42.98,686305.0,41.2745,41.3321,41.2264,41.2841,686305.0
2024-01-16 14:30:00,42.99,43.12,42.98,43.09,409682.0,41.2937,41.4185,41.2841,41.3897,409682.0
2024-01-16 15:00:00,43.09,43.13,43.02,43.04,655449.0,41.3897,41.4281,41.3225,41.3417,655449.0
2024-01-16 15:30:00,43.04,43.15,42.95,43.08,2448770.0,41.3417,41.4474,41.2552,41.3801,2448770.0
2024-01-17 09:30:00,42.79,43.06,42.67,43.0,1072906.0,41.1016,41.3609,40.9863,41.3033,1072906.0
2024-01-17 10:00:00,43.0,43.02,42.88,42.91,967164.0,41.3033,41.3225,41.188,41.2168,967164.0
2024-01-17 10:30:00,42.9,42.93,42.76,42.87,923845.0,41.2072,41.236,41.0727,41.1784,923845.0
2024-01-17 11:00:00,42.87,42.97,42.75,42.76,948984.0,41.1784,41.2745,41.0631,41.0727,948984.0
2024-01-17 11:30:00,42.76,42.78,42.64,42.68,978093.0,41.0727,41.092,40.9575,40.9959,978093.0
2024-01-17 12:00:00,42.67,42.75,42.63,42.65,503935.0,40.9863,41.0631,40.9479,40.9671,503935.0
2024-01-17 12:30:00,42.65,42.65,42.58,42.62,491230.0,40.9671,40.9671,40.8998,40.9383,491230.0
2024-01-17 13:00:00,42.63,42.66,42.36,42.37,829451.0,40.9479,40.9767,40.6885,40.6981,829451.0
2024-01-17 13:30:00,42.37,42.39,42.13,42.2,793744.0,40.6981,40.7173,40.4676,40.5348,793744.0
2024-01-17 14:00:00,42.2,42.24,42.16,42.2,936279.0,40.5348,40.5733,40.4964,40.5348,936279.0
2024-01-17 14:30:00,42.21,42.29,42.19,42.24,713524.0,40.5444,40.6213,40.5252,40.5733,713524.0
2024-01-17 15:00:00,42.24,42.29,42.18,42.27,885148.0,40.5733,40.6213,40.5156,40.6021,885148.0
2024-01-17 15:30:00,42.27,42.39,42.27,42.35,2923118.0,40.6021,40.7173,40.6021,40.6789,2923118.0
2024-01-18 09:30:00,42.11,42.38,42.08,42.3,1170979.0,40.4484,40.7077,40.4196,40.6309,1170979.0
2024-01-18 10:00:00,42.3,42.4,42.24,42.4,2150179.0,40.6309,40.7269,40.5733,40.7269,2150179.0
2024-01-18 10:30:00,42.4,42.5,42.34,42.41,1929656.0,40.7269,40.823,40.6693,40.7366,1929656.0
2024-01-18 11:00:00,42.41,42.42,42.21,42.3,740068.0,40.7366,40.7462,40.5444,40.6309,740068.0
2024-01-18 11:30:00,42.3,42.38,42.28,42.34,686330.0,40.6309,40.7077,40.6117,40.6693,686330.0
2024-01-18 12:00:00,42.35,42.37,42.28,42.33,500545.0,40.6789,40.6981,40.6117,40.6597,500545.0
2024-01-18 12:30:00,42.33,42.37,42.26,42.27,688023.0,40.6597,40.6981,40.5925,40.6021,688023.0
2024-01-18 13:00:00,42.27,42.36,42.23,42.34,689268.0,40.6021,40.6885,40.5637,40.6693,689268.0
2024-01-18 13:30:00,42.34,42.46,42.33,42.41,422335.0,40.6693,40.7846,40.6597,40.7366,422335.0
2024-01-18 14:00:00,42.41,42.61,42.41,42.59,597598.0,40.7366,40.9287,40.7366,40.9095,597598.0
2024-01-18 14:30:00,42.59,42.63,42.45,42.48,938619.0,40.9095,40.9479,40.775,40.8038,938619.0
2024-01-18 15:00:00,42.48,42.56,42.45,42.52,2032739.0,40.8038,40.8806,40.775,40.8422,2032739.0
2024-01-18 15:30:00,42.53,42.58,42.47,42.54,2097931.0,40.8518,40.8998,40.7942,40.8614,2097931.0
2024-01-19 09:30:00,42.7,42.9,42.52,42.79,2204855.0,41.0151,41.2072,40.8422,41.1016,2204855.0
2024-01-19 10:00:00,42.8,42.89,42.7,42.79,922334.0,41.1112,41.1976,41.0151,41.1016,922334.0
2024-01-19 10:30:00,42.79,42.8,42.64,42.75,670683.0,41.1016,41.1112,40.9575,41.0631,670683.0
2024-01-19 11:00:00,42.75,42.87,42.73,42.79,1306192.0,41.0631,41.1784,41.0439,41.1016,1306192.0
2024-01-19 11:30:00,42.8,42.92,42.77,42.87,1676743.0,41.1112,41.2264,41.0823,41.1784,1676743.0
2024-01-19 12:00:00,42.87,42.9,42.83,42.9,1028777.0,41.1784,41.2072,41.14,41.2072,1028777.0
2024-01-19 12:30:00,42.9,42.95,42.85,42.91,621066.0,41.2072,41.2552,41.1592,41.2168,621066.0
2024-01-19 13:00:00,42.9,43.01,42.87,43.01,638430.0,41.2072,41.3129,41.1784,41.3129,638430.0
2024-01-19 13:30:00,43.01,43.11,43.0,43.08,679606.0,41.3129,41.4089,41.3033,41.3801,679606.0
2024-01-19 14:00:00,43.08,43.18,43.05,43.12,796467.0,41.3801,41.4762,41.3513,41.4185,796467.0
2024-01-19 14:30:00,43.13,43.19,43.09,43.19,695019.0,41.4281,41.4858,41.3897,41.4858,695019.0
2024-01-19 15:00:00,43.19,43.26,43.16,43.21,961253.0,41.4858,41.553,41.457,41.505,961253.0
2024-01-19 15:30:00,43.21,43.36,43.18,43.33,3996906.0,41.505,41.6491,41.4762,41.6203,3996906.0
2024-01-22 09:30:00,43.51,43.93,43.43,43.66,1096133.0,41.7931,42.1966,41.7163,41.9372,1096133.0
2024-01-22 10:00:00,43.66,43.77,43.51,43.74,769492.0,41.9372,42.0429,41.7931,42.0141,769492.0
2024-01-22 10:30:00,43.75,43.8,43.51,43.55,1038515.0,42.0237,42.0717,41.7931,41.8316,1038515.0
2024-01-22 11:00:00,43.56,43.58,43.48,43.52,551034.0,41.8412,41.8604,41.7643,41.8028,551034.0
2024-01-22 11:30:00,43.51,43.66,43.5,43.63,952839.0,41.7931,41.9372,41.7835,41.9084,952839.0
2024-01-22 12:00:00,43.63,43.77,43.63,43.77,723923.0,41.9084,42.0429,41.9084,42.0429,723923.0
2024-01-22 12:30:00,43.77,43.8,43.64,43.77,1423028.0,42.0429,42.0717,41.918,42.0429,1423028.0
2024-01-22 13:00:00,43.77,43.82,43.7,43.73,382616.0,42.0429,42.0909,41.9757,42.0045,382616.0
2024-01-22 13:30:00,43.73,43.81,43.72,43.77,416987.0,42.0045,42.0813,41.9949,42.0429,416987.0
2024-01-22 14:00:00,43.77,43.79,43.54,43.68,544842.0,42.0429,42.0621,41.822,41.9564,544842.0
2024-01-22 14:30:00,43.68,43.71,43.55,43.55,894462.0,41.9564,41.9853,41.8316,41.8316,894462.0
2024-01-22 15:00:00,43.56,43.58,43.49,43.52,1082560.0,41.8412,41.8604,41.7739,41.8028,1082560.0
2024-01-22 15:30:00,43.52,43.64,43.5,43.63,2034851.0,41.8028,41.918,41.7835,41.9084,2034851.0
2024-01-23 09:30:00,43.76,44.16,43.73,43.9,1304735.0,42.0333,42.4175,42.0045,42.1678,1304735.0
2024-01-23 10:00:00,43.91,43.93,43.64,43.74,891821.0,42.1774,42.1966,41.918,42.0141,891821.0
2024-01-23 10:30:00,43.74,43.78,43.54,43.56,699339.0,42.0141,42.0525,41.822,41.8412,699339.0
2024-01-23 11:00:00,43.57,43.62,43.42,43.46,732580.0,41.8508,41.8988,41.7067,41.7451,732580.0
2024-01-23 11:30:00,43.47,43.6,43.43,43.6,535996.0,41.7547,41.8796,41.7163,41.8796,535996.0
2024-01-23 12:00:00,43.6,43.64,43.54,43.58,700246.0,41.8796,41.918,41.822,41.8604,700246.0
2024-01-23 12:30:00,43.57,43.61,43.53,43.59,561380.0,41.8508,41.8892,41.8124,41.87,561380.0
2024-01-23 13:00:00,43.59,43.71,43.59,43.69,332551.0,41.87,41.9853,41.87,41.966,332551.0
2024-01-23 13:30:00,43.69,43.78,43.64,43.73,355249.0,41.966,42.0525,41.918,42.0045,355249.0
2024-01-23 14:00:00,43.73,43.77,43.69,43.76,381673.0,42.0045,42.0429,41.966,42.0333,381673.0
2024-01-23 14:30:00,43.76,43.84,43.73,43.84,497178.0,42.0333,42.1101,42.0045,42.1101,497178.0
2024-01-23 15:00:00,43.84,43.85,43.77,43.79,595176.0,42.1101,42.1197,42.0429,42.0621,595176.0
2024-01-23 15:30:00,43.78,43.99,43.77,43.94,2434822.0,42.0525,42.2542,42.0429,42.2062,2434822.0
2024-01-24 09:30:00,44.25,44.33,43.93,43.98,1609128.0,42.504,42.5808,42.1966,42.2446,1609128.0
2024-01-24 10:00:00,43.98,43.99,43.65,43.97,1054110.0,42.2446,42.2542,41.9276,42.235,1054110.0
2024-01-24 10:30:00,43.97,44.07,43.9,43.91,936023.0,42.235,42.3311,42.1678,42.1774,936023.0
2024-01-24 11:00:00,43.91,44.01,43.8,43.97,992449.0,42.1774,42.2734,42.0717,42.235,992449.0
2024-01-24 11:30:00,43.96,44.0,43.89,43.95,792312.0,42.2254,42.2638,42.1582,42.2158,792312.0
2024-01-24 12:00:00,43.95,43.95,43.72,43.72,644845.0,42.2158,42.2158,41.9949,41.9949,644845.0
2024-01-24 12:30:00,43.73,43.8,43.67,43.74,790242.0,42.0045,42.0717,41.9468,42.0141,790242.0
2024-01-24 13:00:00,43.75,43.75,43.59,43.59,717361.0,42.0237,42.0237,41.87,41.87,717361.0
2024-01-24 13:30:00,43.59,43.66,43.55,43.64,641901.0,41.87,41.9372,41.8316,41.918,641901.0
2024-01-24 14:00:00,43.65,43.68,43.55,43.58,765858.0,41.9276,41.9564,41.8316,41.8604,765858.0
2024-01-24 14:30:00,43.58,43.66,43.5,43.59,877423.0,41.8604,41.9372,41.7835,41.87,877423.0
2024-01-24 15:00:00,43.59,43.71,43.57,43.7,939564.0,41.87,41.9853,41.8508,41.9757,939564.0
2024-01-24 15:30:00,43.7,43.86,43.69,43.79,3278213.0,41.9757,42.1293,41.966,42.0621,3278213.0
2024-01-25 09:30:00,43.69,46.17,43.57,46.03,3867124.0,41.966,44.3482,41.8508,44.2137,3867124.0
2024-01-25 10:00:00,46.03,46.34,45.72,46.0,2287479.0,44.2137,44.5115,43.9159,44.1849,2287479.0
2024-01-25 10:30:00,46.0,46.07,45.41,45.59,1657331.0,44.1849,44.2521,43.6182,43.7911,1657331.0
2024-01-25 11:00:00,45.59,45.69,45.36,45.59,966753.0,43.7911,43.8871,43.5702,43.7911,966753.0
2024-01-25 11:30:00,45.59,45.67,45.28,45.53,939531.0,43.7911,43.8679,43.4933,43.7334,939531.0
2024-01-25 12:00:00,45.54,45.57,45.22,45.46,1098783.0,43.743,43.7719,43.4357,43.6662,1098783.0
2024-01-25 12:30:00,45.46,45.59,45.42,45.59,821897.0,43.6662,43.7911,43.6278,43.7911,821897.0
2024-01-25 13:00:00,45.59,45.75,45.52,45.52,881412.0,43.7911,43.9448,43.7238,43.7238,881412.0
2024-01-25 13:30:00,45.52,45.74,45.39,45.68,1155148.0,43.7238,43.9352,43.599,43.8775,1155148.0
2024-01-25 14:00:00,45.68,45.72,45.55,45.71,763795.0,43.8775,43.9159,43.7527,43.9063,763795.0
2024-01-25 14:30:00,45.71,45.75,45.32,45.38,1143208.0,43.9063,43.9448,43.5317,43.5894,1143208.0
2024-01-25 15:00:00,45.38,45.42,45.16,45.17,1639736.0,43.5894,43.6278,43.378,43.3876,1639736.0
2024-01-25 15:30:00,45.18,45.39,45.14,45.28,4640167.0,43.3973,43.599,43.3588,43.4933,4640167.0
2024-01-26 09:30:00,45.43,46.06,45.33,45.83,2020212.0,43.6374,44.2425,43.5413,44.0216,2020212.0
2024-01-26 10:00:00,45.83,46.1,45.76,45.94,1267881.0,44.0216,44.281,43.9544,44.1273,1267881.0
2024-01-26 10:30:00,45.94,46.06,45.89,46.05,1008910.0,44.1273,44.2425,44.0792,44.2329,1008910.0
2024-01-26 11:00:00,46.05,46.18,45.98,46.07,985707.0,44.2329,44.3578,44.1657,44.2521,985707.0
2024-01-26 11:30:00,46.07,46.11,45.98,46.11,663310.0,44.2521,44.2906,44.1657,44.2906,663310.0
2024-01-26 12:00:00,46.11,46.15,46.07,46.09,439581.0,44.2906,44.329,44.2521,44.2713,439581.0
2024-01-26 12:30:00,46.1,46.1,45.85,45.95,721838.0,44.281,44.281,44.0408,44.1369,721838.0
2024-01-26 13:00:00,45.95,45.99,45.82,45.94,537410.0,44.1369,44.1753,44.012,44.1273,537410.0
2024-01-26 13:30:00,45.94,45.99,45.85,45.93,627340.0,44.1273,44.1753,44.0408,44.1177,627340.0
2024-01-26 14:00:00,45.94,46.06,45.91,46.05,675822.0,44.1273,44.2425,44.0984,44.2329,675822.0
2024-01-26 14:30:00,46.05,46.1,45.99,46.09,716316.0,44.2329,44.281,44.1753,44.2713,716316.0
2024-01-26 15:00:00,46.09,46.27,46.06,46.27,1133338.0,44.2713,44.4442,44.2425,44.4442,1133338.0
2024-01-26 15:30:00,46.27,46.32,46.22,46.24,3037557.0,44.4442,44.4923,44.3962,44.4154,3037557.0
2024-01-29 09:30:00,46.08,46.47,46.02,46.32,1281647.0,44.2617,44.6364,44.2041,44.4923,1281647.0
2024-01-29 10:00:00,46.32,46.51,46.1,46.14,1041202.0,44.4923,44.6748,44.281,44.3194,1041202.0
2024-01-29 10:30:00,46.13,46.21,45.95,45.98,1069564.0,44.3098,44.3866,44.1369,44.1657,1069564.0
2024-01-29 11:00:00,45.99,46.12,45.93,46.11,646575.0,44.1753,44.3002,44.1177,44.2906,646575.0
2024-01-29 11:30:00,46.11,46.22,46.08,46.2,586550.0,44.2906,44.3962,44.2617,44.377,586550.0
2024-01-29 12:00:00,46.2,46.21,45.91,45.97,1002894.0,44.377,44.3866,44.0984,44.1561,1002894.0
2024-01-29 12:30:00,45.97,46.02,45.86,45.88,869116.0,44.1561,44.2041,44.0504,44.0696,869116.0
2024-01-29 13:00:00,45.89,45.99,45.81,45.98,524402.0,44.0792,44.1753,44.0024,44.1657,524402.0
2024-01-29 13:30:00,45.99,46.0,45.87,45.91,465178.0,44.1753,44.1849,44.06,44.0984,465178.0
2024-01-29 14:00:00,45.91,46.03,45.89,46.03,581205.0,44.0984,44.2137,44.0792,44.2137,581205.0
2024-01-29 14:30:00,46.03,46.09,46.0,46.05,617224.0,44.2137,44.2713,44.1849,44.2329,617224.0
2024-01-29 15:00:00,46.06,46.22,46.05,46.11,1014453.0,44.2425,44.3962,44.2329,44.2906,1014453.0
2024-01-29 15:30:00,46.12,46.18,46.02,46.13,2569540.0,44.3002,44.3578,44.2041,44.3098,2569540.0
2024-01-30 09:30:00,46.4,46.48,46.01,46.12,1241850.0,44.5691,44.646,44.1945,44.3002,1241850.0
2024-01-30 10:00:00,46.12,46.32,46.04,46.29,661197.0,44.3002,44.4923,44.2233,44.4635,661197.0
2024-01-30 10:30:00,46.29,46.61,46.28,46.54,852057.0,44.4635,44.7708,44.4538,44.7036,852057.0
2024-01-30 11:00:00,46.54,46.67,46.47,46.48,825272.0,44.7036,44.8285,44.6364,44.646,825272.0
2024-01-30 11:30:00,46.49,46.61,46.41,46.58,623870.0,44.6556,44.7708,44.5787,44.742,623870.0
2024-01-30 12:00:00,46.58,46.78,46.56,46.61,701006.0,44.742,44.9341,44.7228,44.7708,701006.0
2024-01-30 12:30:00,46.61,46.72,46.6,46.72,545211.0,44.7708,44.8765,44.7612,44.8765,545211.0
2024-01-30 13:00:00,46.72,46.73,46.66,46.72,443354.0,44.8765,44.8861,44.8189,44.8765,443354.0
2024-01-30 13:30:00,46.72,46.73,46.62,46.64,557792.0,44.8765,44.8861,44.7804,44.7996,557792.0
2024-01-30 14:00:00,46.64,46.83,46.63,46.83,483203.0,44.7996,44.9821,44.79,44.9821,483203.0
2024-01-30 14:30:00,46.83,46.84,46.72,46.73,502724.0,44.9821,44.9918,44.8765,44.8861,502724.0
2024-01-30 15:00:00,46.73,46.74,46.64,46.65,636320.0,44.8861,44.8957,44.7996,44.8092,636320.0
2024-01-30 15:30:00,46.65,46.7,46.6,46.66,2414119.0,44.8092,44.8573,44.7612,44.8189,2414119.0
2024-01-31 09:30:00,46.63,47.11,46.57,46.9,1533578.0,44.79,45.2511,44.7324,45.0494,1533578.0
2024-01-31 10:00:00,46.91,46.91,46.62,46.8,786958.0,45.059,45.059,44.7804,44.9533,786958.0
2024-01-31 10:30:00,46.8,46.95,46.66,46.68,620677.0,44.9533,45.0974,44.8189,44.8381,620677.0
2024-01-31 11:00:00,46.68,46.74,46.56,46.63,577134.0,44.8381,44.8957,44.7228,44.79,577134.0
2024-01-31 11:30:00,46.63,46.69,46.59,46.68,443523.0,44.79,44.8477,44.7516,44.8381,443523.0
2024-01-31 12:00:00,46.68,46.76,46.64,46.68,493029.0,44.8381,44.9149,44.7996,44.8381,493029.0
2024-01-31 12:30:00,46.68,46.73,46.58,46.71,476879.0,44.8381,44.8861,44.742,44.8669,476879.0
2024-01-31 13:00:00,46.72,46.74,46.62,46.66,332527.0,44.8765,44.8957,44.7804,44.8189,332527.0
2024-01-31 13:30:00,46.66,46.75,46.61,46.74,392199.0,44.8189,44.9053,44.7708,44.8957,392199.0
2024-01-31 14:00:00,46.74,46.77,46.59,46.71,540727.0,44.8957,44.9245,44.7516,44.8669,540727.0
2024-01-31 14:30:00,46.7,46.9,46.63,46.65,626391.0,44.8573,45.0494,44.79,44.8092,626391.0
2024-01-31 15:00:00,46.65,46.66,46.37,46.52,792652.0,44.8092,44.8189,44.5403,44.6844,792652.0
2024-01-31 15:30:00,46.52,46.73,46.4,46.54,3516119.0,44.6844,44.8861,44.5691,44.7036,3516119.0
2024-02-01 09:30:00,46.74,47.11,46.18,46.29,2082775.0,44.8957,45.2511,44.3578,44.4635,2082775.0
2024-02-01 10:00:00,46.28,46.75,46.19,46.73,887680.0,44.4538,44.9053,44.3674,44.8861,887680.0
2024-02-01 10:30:00,46.74,46.83,46.53,46.53,1282139.0,44.8957,44.9821,44.694,44.694,1282139.0
2024-02-01 11:00:00,46.53,46.68,46.45,46.64,902022.0,44.694,44.8381,44.6171,44.7996,902022.0
2024-02-01 11:30:00,46.65,46.75,46.63,46.71,860722.0,44.8092,44.9053,44.79,44.8669,860722.0
2024-02-01 12:00:00,46.72,46.9,46.7,46.8,1035330.0,44.8765,45.0494,44.8573,44.9533,1035330.0
2024-02-01 12:30:00,46.79,46.82,46.64,46.75,702092.0,44.9437,44.9725,44.7996,44.9053,702092.0
2024-02-01 13:00:00,46.75,46.76,46.5,46.57,587437.0,44.9053,44.9149,44.6652,44.7324,587437.0
2024-02-01 13:30:00,46.57,46.64,46.52,46.62,441082.0,44.7324,44.7996,44.6844,44.7804,441082.0
2024-02-01 14:00:00,46.63,46.71,46.6,46.68,515703.0,44.79,44.8669,44.7612,44.8381,515703.0
2024-02-01 14:30:00,46.68,46.74,46.62,46.73,690900.0,44.8381,44.8957,44.7804,44.8861,690900.0
2024-02-01 15:00:00,46.73,46.81,46.65,46.75,1075172.0,44.8861,44.9629,44.8092,44.9053,1075172.0
2024-02-01 15:30:00,46.75,46.76,46.69,46.72,2344908.0,44.9053,44.9149,44.8477,44.8765,2344908.0
2024-02-02 09:30:00,45.33,45.82,44.93,44.93,3462926.0,43.5413,44.012,43.1571,43.1571,3462926.0
2024-02-02 10:00:00,44.95,45.18,44.87,45.1,1276219.0,43.1763,43.3973,43.0995,43.3204,1276219.0
2024-02-02 10:30:00,45.1,45.41,44.99,45.22,1228242.0,43.3204,43.6182,43.2148,43.4357,1228242.0
2024-02-02 11:00:00,45.23,45.28,45.08,45.21,967285.0,43.4453,43.4933,43.3012,43.4261,967285.0
2024-02-02 11:30:00,45.21,45.48,45.21,45.27,689300.0,43.4261,43.6854,43.4261,43.4837,689300.0
2024-02-02 12:00:00,45.27,45.28,45.04,45.22,977515.0,43.4837,43.4933,43.2628,43.4357,977515.0
2024-02-02 12:30:00,45.23,45.24,44.97,45.09,938393.0,43.4453,43.4549,43.1955,43.3108,938393.0
2024-02-02 13:00:00,45.09,45.21,45.03,45.05,975185.0,43.3108,43.4261,43.2532,43.2724,975185.0
2024-02-02 13:30:00,45.05,45.08,44.89,45.0,850209.0,43.2724,43.3012,43.1187,43.2244,850209.0
2024-02-02 14:00:00,45.0,45.29,44.98,45.29,806737.0,43.2244,43.5029,43.2051,43.5029,806737.0
2024-02-02 14:30:00,45.29,45.43,45.28,45.34,665721.0,43.5029,43.6374,43.4933,43.5509,665721.0
2024-02-02 15:00:00,45.34,45.43,45.26,45.41,911979.0,43.5509,43.6374,43.4741,43.6182,911979.0
2024-02-02 15:30:00,45.41,45.41,45.04,45.08,3120282.0,43.6182,43.6182,43.2628,43.3012,3120282.0
2024-02-05 09:30:00,44.91,45.38,44.78,45.16,1427617.0,43.1379,43.5894,43.013,43.378,1427617.0
2024-02-05 10:00:00,45.16,45.28,45.06,45.23,1077353.0,43.378,43.4933,43.282,43.4453,1077353.0
2024-02-05 10:30:00,45.23,45.27,45.08,45.17,846981.0,43.4453,43.4837,43.3012,43.3876,846981.0
2024-02-05 11:00:00,45.16,45.23,44.98,45.04,661475.0,43.378,43.4453,43.2051,43.2628,661475.0
2024-02-05 11:30:00,45.05,45.07,44.89,44.91,538440.0,43.2724,43.2916,43.1187,43.1379,538440.0
2024-02-05 12:00:00,44.9,45.09,44.87,45.08,562099.0,43.1283,43.3108,43.0995,43.3012,562099.0
2024-02-05 12:30:00,45.08,45.1,44.97,45.01,463053.0,43.3012,43.3204,43.1955,43.234,463053.0
2024-02-05 13:00:00,45.01,45.04,44.94,44.95,452306.0,43.234,43.2628,43.1667,43.1763,452306.0
2024-02-05 13:30:00,44.94,45.08,44.9,45.07,432263.0,43.1667,43.3012,43.1283,43.2916,432263.0
2024-02-05 14:00:00,45.06,45.08,45.0,45.04,417241.0,43.282,43.3012,43.2244,43.2628,417241.0
2024-02-05 14:30:00,45.04,45.12,45.02,45.07,575109.0,43.2628,43.3396,43.2436,43.2916,575109.0
2024-02-05 15:00:00,45.07,45.09,44.91,45.05,667259.0,43.2916,43.3108,43.1379,43.2724,667259.0
2024-02-05 15:30:00,45.05,45.11,44.84,44.86,1516485.0,43.2724,43.33,43.0707,43.0899,1516485.0
2024-02-06 09:30:00,44.94,44.94,44.58,44.59,1197988.0,43.1667,43.1667,42.8209,42.8305,1197988.0
2024-02-06 10:00:00,44.58,44.58,44.37,44.45,1365609.0,42.8209,42.8209,42.6192,42.6961,1365609.0
2024-02-06 10:30:00,44.45,44.52,44.33,44.39,1183924.0,42.6961,42.7633,42.5808,42.6384,1183924.0
2024-02-06 11:00:00,44.39,44.43,44.31,44.33,1383084.0,42.6384,42.6768,42.5616,42.5808,1383084.0
2024-02-06 11:30:00,44.34,44.41,44.19,44.31,778021.0,42.5904,42.6576,42.4463,42.5616,778021.0
2024-02-06 12:00:00,44.31,44.4,44.3,44.39,1131867.0,42.5616,42.648,42.552,42.6384,1131867.0
2024-02-06 12:30:00,44.39,44.45,44.35,44.41,927333.0,42.6384,42.6961,42.6,42.6576,927333.0
2024-02-06 13:00:00,44.41,44.41,44.29,44.33,620952.0,42.6576,42.6576,42.5424,42.5808,620952.0
2024-02-06 13:30:00,44.33,44.52,44.3,44.41,1081852.0,42.5808,42.7633,42.552,42.6576,1081852.0
2024-02-06 14:00:00,44.42,44.43,44.14,44.24,644120.0,42.6672,42.6768,42.3983,42.4943,644120.0
2024-02-06 14:30:00,44.25,44.35,44.15,44.33,586365.0,42.504,42.6,42.4079,42.5808,586365.0
2024-02-06 15:00:00,44.33,44.33,44.21,44.26,778965.0,42.5808,42.5808,42.4655,42.5136,778965.0
2024-02-06 15:30:00,44.26,44.42,44.24,44.42,2187700.0,42.5136,42.6672,42.4943,42.6672,2187700.0
2024-02-07 09:30:00,44.57,44.79,43.76,43.9,2931155.0,42.8113,43.0226,42.0333,42.1678,2931155.0
2024-02-07 10:00:00,43.9,43.94,43.58,43.74,1983402.0,42.1678,42.2062,41.8604,42.0141,1983402.0
2024-02-07 10:30:00,43.74,43.88,43.67,43.75,1629127.0,42.0141,42.1486,41.9468,42.0237,1629127.0
2024-02-07 11:00:00,43.75,43.79,43.58,43.59,1103431.0,42.0237,42.0621,41.8604,41.87,1103431.0
2024-02-07 11:30:00,43.59,43.64,43.47,43.63,1265821.0,41.87,41.918,41.7547,41.9084,1265821.0
2024-02-07 12:00:00,43.63,43.64,43.41,43.41,950854.0,41.9084,41.918,41.6971,41.6971,950854.0
2024-02-07 12:30:00,43.41,43.44,43.32,43.39,1279015.0,41.6971,41.7259,41.6106,41.6779,1279015.0
2024-02-07 13:00:00,43.39,43.65,43.38,43.59,1387795.0,41.6779,41.9276,41.6683,41.87,1387795.0
2024-02-07 13:30:00,43.6,43.62,43.34,43.38,1795164.0,41.8796,41.8988,41.6299,41.6683,1795164.0
2024-02-07 14:00:00,43.38,43.41,43.23,43.26,967193.0,41.6683,41.6971,41.5242,41.553,967193.0
2024-02-07 14:30:00,43.25,43.27,43.1,43.1,1100845.0,41.5434,41.5626,41.3993,41.3993,1100845.0
2024-02-07 15:00:00,43.1,43.14,43.02,43.07,1976409.0,41.3993,41.4377,41.3225,41.3705,1976409.0
2024-02-07 15:30:00,43.08,43.08,42.84,42.86,4706141.0,41.3801,41.3801,41.1496,41.1688,4706141.0
2024-02-08 09:30:00,43.01,43.06,41.98,42.09,3418358.0,41.3129,41.3609,40.3235,40.4292,3418358.0
2024-02-08 10:00:00,42.11,42.13,41.68,41.72,2068996.0,40.4484,40.4676,40.0354,40.0738,2068996.0
2024-02-08 10:30:00,41.72,41.78,41.4,41.52,3112375.0,40.0738,40.1314,39.7664,39.8817,3112375.0
2024-02-08 11:00:00,41.52,41.52,41.31,41.38,2684524.0,39.8817,39.8817,39.68,39.7472,2684524.0
2024-02-08 11:30:00,41.38,41.68,41.3,41.59,2466710.0,39.7472,40.0354,39.6704,39.9489,2466710.0
2024-02-08 12:00:00,41.59,41.61,41.42,41.55,1545451.0,39.9489,39.9681,39.7856,39.9105,1545451.0
2024-02-08 12:30:00,41.55,41.65,41.38,41.5,1611722.0,39.9105,40.0065,39.7472,39.8625,1611722.0
2024-02-08 13:00:00,41.5,41.57,41.34,41.38,1513234.0,39.8625,39.9297,39.7088,39.7472,1513234.0
2024-02-08 13:30:00,41.37,41.43,41.25,41.31,2554080.0,39.7376,39.7952,39.6223,39.68,2554080.0
2024-02-08 14:00:00,41.31,41.39,41.05,41.14,2929061.0,39.68,39.7568,39.4302,39.5167,2929061.0
2024-02-08 14:30:00,41.14,41.35,41.1,41.27,3061580.0,39.5167,39.7184,39.4782,39.6415,3061580.0
2024-02-08 15:00:00,41.27,41.32,41.14,41.23,2169682.0,39.6415,39.6896,39.5167,39.6031,2169682.0
2024-02-08 15:30:00,41.23,41.34,41.2,41.25,7543108.0,39.6031,39.7088,39.5743,39.6223,7543108.0
2024-02-09 09:30:00,41.51,42.09,41.22,42.02,2098612.0,39.8721,40.4292,39.5935,40.3619,2098612.0
2024-02-09 10:00:00,42.02,42.28,41.94,42.11,2375739.0,40.3619,40.6117,40.2851,40.4484,2375739.0
2024-02-09 10:30:00,42.11,42.13,41.96,41.97,1301839.0,40.4484,40.4676,40.3043,40.3139,1301839.0
2024-02-09 11:00:00,41.97,42.18,41.96,42.16,950908.0,40.3139,40.5156,40.3043,40.4964,950908.0
2024-02-09 11:30:00,42.15,42.17,41.91,42.0,1294103.0,40.4868,40.506,40.2563,40.3427,1294103.0
2024-02-09 12:00:00,42.01,42.02,41.85,41.95,1055891.0,40.3523,40.3619,40.1987,40.2947,1055891.0
2024-02-09 12:30:00,41.95,42.05,41.84,42.04,1158401.0,40.2947,40.3908,40.189,40.3812,1158401.0
2024-02-09 13:00:00,42.03,42.06,41.98,41.98,1349985.0,40.3715,40.4004,40.3235,40.3235,1349985.0
2024-02-09 13:30:00,41.99,42.17,41.98,42.06,1647836.0,40.3331,40.506,40.3235,40.4004,1647836.0
2024-02-09 14:00:00,42.05,42.12,42.0,42.01,992250.0,40.3908,40.458,40.3427,40.3523,992250.0
2024-02-09 14:30:00,42.01,42.05,41.95,41.96,950973.0,40.3523,40.3908,40.2947,40.3043,950973.0
2024-02-09 15:00:00,41.97,42.07,41.91,42.05,1311210.0,40.3139,40.41,40.2563,40.3908,1311210.0
2024-02-09 15:30:00,42.04,42.1,41.97,42.07,2866899.0,40.3812,40.4388,40.3139,40.41,2866899.0
2024-02-12 09:30:00,41.94,42.87,41.93,42.68,2132147.0,40.2851,41.1784,40.2755,40.9959,2132147.0
2024-02-12 10:00:00,42.67,42.84,42.61,42.62,1230257.0,40.9863,41.1496,40.9287,40.9383,1230257.0
2024-02-12 10:30:00,42.62,42.74,42.53,42.73,853507.0,40.9383,41.0535,40.8518,41.0439,853507.0
2024-02-12 11:00:00,42.73,42.75,42.51,42.52,834041.0,41.0439,41.0631,40.8326,40.8422,834041.0
2024-02-12 11:30:00,42.53,42.73,42.51,42.56,553280.0,40.8518,41.0439,40.8326,40.8806,553280.0
2024-02-12 12:00:00,42.56,42.56,42.39,42.55,589603.0,40.8806,40.8806,40.7173,40.871,589603.0
2024-02-12 12:30:00,42.55,42.66,42.47,42.62,642272.0,40.871,40.9767,40.7942,40.9383,642272.0
2024-02-12 13:00:00,42.62,42.72,42.61,42.66,929449.0,40.9383,41.0343,40.9287,40.9767,929449.0
2024-02-12 13:30:00,42.66,42.88,42.66,42.87,1047150.0,40.9767,41.188,40.9767,41.1784,1047150.0
2024-02-12 14:00:00,42.87,42.99,42.86,42.98,1038732.0,41.1784,41.2937,41.1688,41.2841,1038732.0
2024-02-12 14:30:00,42.98,42.99,42.83,42.88,698881.0,41.2841,41.2937,41.14,41.188,698881.0
2024-02-12 15:00:00,42.88,42.91,42.77,42.82,1394324.0,41.188,41.2168,41.0823,41.1304,1394324.0
2024-02-12 15:30:00,42.82,42.83,42.57,42.62,3785528.0,41.1304,41.14,40.8902,40.9383,3785528.0
2024-02-13 09:30:00,42.48,42.55,41.81,41.98,1925422.0,40.8038,40.871,40.1602,40.3235,1925422.0
2024-02-13 10:00:00,41.97,42.27,41.87,42.14,1329685.0,40.3139,40.6021,40.2179,40.4772,1329685.0
2024-02-13 10:30:00,42.14,42.16,41.66,41.75,2168598.0,40.4772,40.4964,40.0161,40.1026,2168598.0
2024-02-13 11:00:00,41.75,41.78,41.5,41.71,1199841.0,40.1026,40.1314,39.8625,40.0642,1199841.0
2024-02-13 11:30:00,41.72,41.86,41.66,41.77,893972.0,40.0738,40.2083,40.0161,40.1218,893972.0
2024-02-13 12:00:00,41.77,41.8,41.72,41.79,607221.0,40.1218,40.1506,40.0738,40.141,607221.0
2024-02-13 12:30:00,41.79,41.83,41.71,41.73,679949.0,40.141,40.1794,40.0642,40.0834,679949.0
2024-02-13 13:00:00,41.73,41.82,41.68,41.8,875875.0,40.0834,40.1698,40.0354,40.1506,875875.0
2024-02-13 13:30:00,41.79,41.8,41.67,41.71,662523.0,40.141,40.1506,40.0258,40.0642,662523.0
2024-02-13 14:00:00,41.7,41.71,41.51,41.58,910662.0,40.0546,40.0642,39.8721,39.9393,910662.0
2024-02-13 14:30:00,41.58,41.66,41.52,41.55,789524.0,39.9393,40.0161,39.8817,39.9105,789524.0
2024-02-13 15:00:00,41.55,41.62,41.54,41.61,1051906.0,39.9105,39.9777,39.9009,39.9681,1051906.0
2024-02-13 15:30:00,41.6,41.86,41.57,41.85,2908399.0,39.9585,40.2083,39.9297,40.1987,2908399.0
2024-02-14 09:30:00,42.04,42.09,41.73,41.83,1237407.0,40.3812,40.4292,40.0834,40.1794,1237407.0
2024-02-14 10:00:00,41.82,42.02,41.79,41.93,877492.0,40.1698,40.3619,40.141,40.2755,877492.0
2024-02-14 10:30:00,41.93,42.03,41.9,41.97,694936.0,40.2755,40.3715,40.2467,40.3139,694936.0
2024-02-14 11:00:00,41.96,42.13,41.88,41.97,729225.0,40.3043,40.4676,40.2275,40.3139,729225.0
2024-02-14 11:30:00,41.97,42.04,41.92,41.95,540636.0,40.3139,40.3812,40.2659,40.2947,540636.0
2024-02-14 12:00:00,41.94,41.99,41.89,41.96,620454.0,40.2851,40.3331,40.2371,40.3043,620454.0
2024-02-14 12:30:00,41.96,41.99,41.85,41.86,558706.0,40.3043,40.3331,40.1987,40.2083,558706.0
2024-02-14 13:00:00,41.86,41.87,41.76,41.83,494868.0,40.2083,40.2179,40.1122,40.1794,494868.0
2024-02-14 13:30:00,41.84,41.97,41.75,41.77,1041128.0,40.189,40.3139,40.1026,40.1218,1041128.0
2024-02-14 14:00:00,41.76,41.95,41.68,41.94,794847.0,40.1122,40.2947,40.0354,40.2851,794847.0
2024-02-14 14:30:00,41.94,41.99,41.89,41.99,587299.0,40.2851,40.3331,40.2371,40.3331,587299.0
2024-02-14 15:00:00,41.98,42.12,41.95,42.08,809278.0,40.3235,40.458,40.2947,40.4196,809278.0
2024-02-14 15:30:00,42.08,42.08,41.94,41.99,2712908.0,40.4196,40.4196,40.2851,40.3331,2712908.0
2024-02-15 09:30:00,41.78,42.17,41.78,41.94,926752.0,40.1314,40.506,40.1314,40.2851,926752.0
2024-02-15 10:00:00,41.94,42.04,41.81,41.81,776267.0,40.2851,40.3812,40.1602,40.1602,776267.0
2024-02-15 10:30:00,41.82,41.82,41.67,41.75,650923.0,40.1698,40.1698,40.0258,40.1026,650923.0
2024-02-15 11:00:00,41.75,41.9,41.74,41.89,629011.0,40.1026,40.2467,40.093,40.2371,629011.0
2024-02-15 11:30:00,41.88,42.01,41.86,41.87,902205.0,40.2275,40.3523,40.2083,40.2179,902205.0
2024-02-15 12:00:00,41.87,41.9,41.76,41.82,494162.0,40.2179,40.2467,40.1122,40.1698,494162.0
2024-02-15 12:30:00,41.82,41.84,41.77,41.8,584443.0,40.1698,40.189,40.1218,40.1506,584443.0
2024-02-15 13:00:00,41.79,41.95,41.76,41.95,672236.0,40.141,40.2947,40.1122,40.2947,672236.0
2024-02-15 13:30:00,41.95,41.97,41.75,41.84,902479.0,40.2947,40.3139,40.1026,40.189,902479.0
2024-02-15 14:00:00,41.84,41.89,41.75,41.88,702517.0,40.189,40.2371,40.1026,40.2275,702517.0
2024-02-15 14:30:00,41.88,42.0,41.83,41.95,571958.0,40.2275,40.3427,40.1794,40.2947,571958.0
2024-02-15 15:00:00,41.94,41.98,41.84,41.85,750604.0,40.2851,40.3235,40.189,40.1987,750604.0
2024-02-15 15:30:00,41.85,41.86,41.71,41.8,2918296.0,40.1987,40.2083,40.0642,40.1506,2918296.0
2024-02-16 09:30:00,41.76,41.76,41.33,41.39,1713286.0,40.1122,40.1122,39.6992,39.7568,1713286.0
2024-02-16 10:00:00,41.38,41.39,41.16,41.21,1108067.0,39.7472,39.7568,39.5359,39.5839,1108067.0
2024-02-16 10:30:00,41.21,41.41,41.19,41.3,918029.0,39.5839,39.776,39.5647,39.6704,918029.0
2024-02-16 11:00:00,41.3,41.43,41.3,41.39,1060157.0,39.6704,39.7952,39.6704,39.7568,1060157.0
2024-02-16 11:30:00,41.4,41.54,41.36,41.51,609171.0,39.7664,39.9009,39.728,39.8721,609171.0
2024-02-16 12:00:00,41.51,41.58,41.42,41.58,472627.0,39.8721,39.9393,39.7856,39.9393,472627.0
2024-02-16 12:30:00,41.58,41.58,41.52,41.54,488169.0,39.9393,39.9393,39.8817,39.9009,488169.0
2024-02-16 13:00:00,41.55,41.55,41.29,41.4,1063869.0,39.9105,39.9105,39.6607,39.7664,1063869.0
2024-02-16 13:30:00,41.4,41.42,41.36,41.41,685177.0,39.7664,39.7856,39.728,39.776,685177.0
2024-02-16 14:00:00,41.41,41.5,41.39,41.43,962309.0,39.776,39.8625,39.7568,39.7952,962309.0
2024-02-16 14:30:00,41.42,41.43,41.17,41.27,1117921.0,39.7856,39.7952,39.5455,39.6415,1117921.0
2024-02-16 15:00:00,41.28,41.29,41.21,41.27,1043662.0,39.6511,39.6607,39.5839,39.6415,1043662.0
2024-02-16 15:30:00,41.27,41.29,41.17,41.23,2365117.0,39.6415,39.6607,39.5455,39.6031,2365117.0
2024-02-20 09:30:00,41.15,41.23,40.73,41.16,2185908.0,39.5263,39.6031,39.1228,39.5359,2185908.0
2024-02-20 10:00:00,41.16,41.59,41.15,41.45,1711154.0,39.5359,39.9489,39.5263,39.8144,1711154.0
2024-02-20 10:30:00,41.46,41.72,41.39,41.61,988348.0,39.824,40.0738,39.7568,39.9681,988348.0
2024-02-20 11:00:00,41.61,41.71,41.52,41.69,742116.0,39.9681,40.0642,39.8817,40.045,742116.0
2024-02-20 11:30:00,41.69,41.73,41.48,41.65,1113777.0,40.045,40.0834,39.8433,40.0065,1113777.0
2024-02-20 12:00:00,41.65,41.71,41.6,41.64,729631.0,40.0065,40.0642,39.9585,39.9969,729631.0
2024-02-20 12:30:00,41.64,41.66,41.6,41.62,523429.0,39.9969,40.0161,39.9585,39.9777,523429.0
2024-02-20 13:00:00,41.62,41.64,41.49,41.51,491957.0,39.9777,39.9969,39.8529,39.8721,491957.0
2024-02-20 13:30:00,41.51,41.61,41.49,41.58,488978.0,39.8721,39.9681,39.8529,39.9393,488978.0
2024-02-20 14:00:00,41.58,41.66,41.55,41.66,490800.0,39.9393,40.0161,39.9105,40.0161,490800.0
2024-02-20 14:30:00,41.65,41.69,41.59,41.66,752979.0,40.0065,40.045,39.9489,40.0161,752979.0
2024-02-20 15:00:00,41.67,41.71,41.59,41.66,789434.0,40.0258,40.0642,39.9489,40.0161,789434.0
2024-02-20 15:30:00,41.66,41.69,41.57,41.68,2606985.0,40.0161,40.045,39.9297,40.0354,2606985.0
2024-02-21 09:30:00,41.92,41.95,41.49,41.62,1402644.0,40.2659,40.2947,39.8529,39.9777,1402644.0
2024-02-21 10:00:00,41.62,41.74,41.53,41.62,921948.0,39.9777,40.093,39.8913,39.9777,921948.0
2024-02-21 10:30:00,41.63,41.68,41.57,41.66,1006907.0,39.9873,40.0354,39.9297,40.0161,1006907.0
2024-02-21 11:00:00,41.65,41.82,41.63,41.7,896666.0,40.0065,40.1698,39.9873,40.0546,896666.0
2024-02-21 11:30:00,41.7,41.85,41.68,41.77,688789.0,40.0546,40.1987,40.0354,40.1218,688789.0
2024-02-21 12:00:00,41.77,41.8,41.74,41.75,546470.0,40.1218,40.1506,40.093,40.1026,546470.0
2024-02-21 12:30:00,41.75,41.87,41.73,41.82,998440.0,40.1026,40.2179,40.0834,40.1698,998440.0
2024-02-21 13:00:00,41.81,41.82,41.69,41.74,643541.0,40.1602,40.1698,40.045,40.093,643541.0
2024-02-21 13:30:00,41.74,41.85,41.72,41.8,874476.0,40.093,40.1987,40.0738,40.1506,874476.0
2024-02-21 14:00:00,41.8,41.82,41.61,41.66,706932.0,40.1506,40.1698,39.9681,40.0161,706932.0
2024-02-21 14:30:00,41.66,41.73,41.63,41.69,513459.0,40.0161,40.0834,39.9873,40.045,513459.0
2024-02-21 15:00:00,41.69,41.72,41.63,41.71,640120.0,40.045,40.0738,39.9873,40.0642,640120.0
2024-02-21 15:30:00,41.71,41.86,41.69,41.86,1902778.0,40.0642,40.2083,40.045,40.2083,1902778.0
2024-02-22 09:30:00,41.89,41.91,41.45,41.65,1453723.0,40.2371,40.2563,39.8144,40.0065,1453723.0
2024-02-22 10:00:00,41.64,41.68,41.41,41.54,959731.0,39.9969,40.0354,39.776,39.9009,959731.0
2024-02-22 10:30:00,41.55,41.64,41.4,41.48,744032.0,39.9105,39.9969,39.7664,39.8433,744032.0
2024-02-22 11:00:00,41.48,41.57,41.42,41.48,664482.0,39.8433,39.9297,39.7856,39.8433,664482.0
2024-02-22 11:30:00,41.48,41.56,41.44,41.52,575742.0,39.8433,39.9201,39.8048,39.8817,575742.0
2024-02-22 12:00:00,41.52,41.68,41.47,41.66,585335.0,39.8817,40.0354,39.8336,40.0161,585335.0
2024-02-22 12:30:00,41.67,41.78,41.64,41.73,630595.0,40.0258,40.1314,39.9969,40.0834,630595.0
2024-02-22 13:00:00,41.73,41.85,41.7,41.84,609269.0,40.0834,40.1987,40.0546,40.189,609269.0
2024-02-22 13:30:00,41.84,41.85,41.8,41.83,490635.0,40.189,40.1987,40.1506,40.1794,490635.0
2024-02-22 14:00:00,41.83,41.88,41.81,41.83,751744.0,40.1794,40.2275,40.1602,40.1794,751744.0
2024-02-22 14:30:00,41.83,41.84,41.75,41.81,592621.0,40.1794,40.189,40.1026,40.1602,592621.0
2024-02-22 15:00:00,41.8,41.91,41.8,41.86,1290707.0,40.1506,40.2563,40.1506,40.2083,1290707.0
2024-02-22 15:30:00,41.86,41.99,41.82,41.89,4083533.0,40.2083,40.3331,40.1698,40.2371,4083533.0
2024-02-23 09:30:00,41.89,41.99,41.67,41.8,1321777.0,40.2371,40.3331,40.0258,40.1506,1321777.0
2024-02-23 10:00:00,41.79,42.04,41.76,41.98,862348.0,40.141,40.3812,40.1122,40.3235,862348.0
2024-02-23 10:30:00,41.98,42.12,41.96,42.12,867860.0,40.3235,40.458,40.3043,40.458,867860.0
2024-02-23 11:00:00,42.12,42.32,42.05,42.13,850451.0,40.458,40.6501,40.3908,40.4676,850451.0
2024-02-23 11:30:00,42.13,42.17,42.01,42.01,463733.0,40.4676,40.506,40.3523,40.3523,463733.0
2024-02-23 12:00:00,42.01,42.18,42.01,42.12,491228.0,40.3523,40.5156,40.3523,40.458,491228.0
2024-02-23 12:30:00,42.12,42.19,42.08,42.09,450207.0,40.458,40.5252,40.4196,40.4292,450207.0
2024-02-23 13:00:00,42.09,42.1,42.0,42.07,414420.0,40.4292,40.4388,40.3427,40.41,414420.0
2024-02-23 13:30:00,42.06,42.15,42.06,42.07,917197.0,40.4004,40.4868,40.4004,40.41,917197.0
2024-02-23 14:00:00,42.07,42.11,41.97,42.01,406448.0,40.41,40.4484,40.3139,40.3523,406448.0
2024-02-23 14:30:00,42.01,42.08,42.0,42.05,310632.0,40.3523,40.4196,40.3427,40.3908,310632.0
2024-02-23 15:00:00,42.05,42.12,41.96,41.98,731023.0,40.3908,40.458,40.3043,40.3235,731023.0
2024-02-23 15:30:00,41.98,42.09,41.9,41.9,1950591.0,40.3235,40.4292,40.2467,40.2467,1950591.0
2024-02-26 09:30:00,41.9,42.44,41.81,42.43,1169870.0,40.2467,40.7654,40.1602,40.7558,1169870.0
2024-02-26 10:00:00,42.42,42.53,42.3,42.43,1305905.0,40.7462,40.8518,40.6309,40.7558,1305905.0
2024-02-26 10:30:00,42.43,42.43,42.24,42.27,832451.0,40.7558,40.7558,40.5733,40.6021,832451.0
2024-02-26 11:00:00,42.27,42.42,42.26,42.38,750080.0,40.6021,40.7462,40.5925,40.7077,750080.0
2024-02-26 11:30:00,42.38,42.57,42.34,42.57,696343.0,40.7077,40.8902,40.6693,40.8902,696343.0
2024-02-26 12:00:00,42.57,42.57,42.48,42.55,607269.0,40.8902,40.8902,40.8038,40.871,607269.0
2024-02-26 12:30:00,42.55,42.55,42.34,42.34,479158.0,40.871,40.871,40.6693,40.6693,479158.0
2024-02-26 13:00:00,42.34,42.38,42.22,42.27,552954.0,40.6693,40.7077,40.5541,40.6021,552954.0
2024-02-26 13:30:00,42.27,42.29,42.07,42.16,786342.0,40.6021,40.6213,40.41,40.4964,786342.0
2024-02-26 14:00:00,42.16,42.18,41.77,41.91,1664629.0,40.4964,40.5156,40.1218,40.2563,1664629.0
2024-02-26 14:30:00,41.91,42.17,41.86,42.17,1143270.0,40.2563,40.506,40.2083,40.506,1143270.0
2024-02-26 15:00:00,42.16,42.32,42.16,42.3,984849.0,40.4964,40.6501,40.4964,40.6309,984849.0
2024-02-26 15:30:00,42.3,42.35,42.15,42.18,3188260.0,40.6309,40.6789,40.4868,40.5156,3188260.0
2024-02-27 09:30:00,42.22,42.29,41.93,42.02,873117.0,40.5541,40.6213,40.2755,40.3619,873117.0
2024-02-27 10:00:00,42.02,42.15,41.98,42.05,641830.0,40.3619,40.4868,40.3235,40.3908,641830.0
2024-02-27 10:30:00,42.05,42.13,42.04,42.06,681543.0,40.3908,40.4676,40.3812,40.4004,681543.0
2024-02-27 11:00:00,42.05,42.07,41.94,42.0,606363.0,40.3908,40.41,40.2851,40.3427,606363.0
2024-02-27 11:30:00,42.0,42.15,41.92,42.15,471942.0,40.3427,40.4868,40.2659,40.4868,471942.0
2024-02-27 12:00:00,42.14,42.2,42.1,42.16,422806.0,40.4772,40.5348,40.4388,40.4964,422806.0
2024-02-27 12:30:00,42.16,42.19,42.1,42.16,487626.0,40.4964,40.5252,40.4388,40.4964,487626.0
2024-02-27 13:00:00,42.17,42.18,42.03,42.06,542125.0,40.506,40.5156,40.3715,40.4004,542125.0
2024-02-27 13:30:00,42.06,42.13,41.95,42.07,538768.0,40.4004,40.4676,40.2947,40.41,538768.0
2024-02-27 14:00:00,42.06,42.07,41.89,41.93,679874.0,40.4004,40.41,40.2371,40.2755,679874.0
2024-02-27 14:30:00,41.93,42.07,41.92,42.04,528100.0,40.2755,40.41,40.2659,40.3812,528100.0
2024-02-27 15:00:00,42.05,42.2,42.04,42.18,906386.0,40.3908,40.5348,40.3812,40.5156,906386.0
2024-02-27 15:30:00,42.18,42.31,42.17,42.28,2067782.0,40.5156,40.6405,40.506,40.6117,2067782.0
2024-02-28 09:30:00,42.24,42.57,42.16,42.35,980001.0,40.5733,40.8902,40.4964,40.6789,980001.0
2024-02-28 10:00:00,42.35,42.63,42.35,42.45,728391.0,40.6789,40.9479,40.6789,40.775,728391.0
2024-02-28 10:30:00,42.45,42.52,42.35,42.43,688466.0,40.775,40.8422,40.6789,40.7558,688466.0
2024-02-28 11:00:00,42.43,42.49,42.33,42.39,476568.0,40.7558,40.8134,40.6597,40.7173,476568.0
2024-02-28 11:30:00,42.39,42.42,42.3,42.39,499780.0,40.7173,40.7462,40.6309,40.7173,499780.0
2024-02-28 12:00:00,42.39,42.44,42.32,42.33,469598.0,40.7173,40.7654,40.6501,40.6597,469598.0
2024-02-28 12:30:00,42.33,42.36,42.29,42.33,411277.0,40.6597,40.6885,40.6213,40.6597,411277.0
2024-02-28 13:00:00,42.32,42.43,42.3,42.41,357524.0,40.6501,40.7558,40.6309,40.7366,357524.0
2024-02-28 13:30:00,42.42,42.5,42.41,42.48,373981.0,40.7462,40.823,40.7366,40.8038,373981.0
2024-02-28 14:00:00,42.48,42.49,42.24,42.24,600035.0,40.8038,40.8134,40.5733,40.5733,600035.0
2024-02-28 14:30:00,42.24,42.3,42.19,42.23,690952.0,40.5733,40.6309,40.5252,40.5637,690952.0
2024-02-28 15:00:00,42.24,42.29,42.21,42.25,757912.0,40.5733,40.6213,40.5444,40.5829,757912.0
2024-02-28 15:30:00,42.24,42.27,42.12,42.16,1901702.0,40.5733,40.6021,40.458,40.4964,1901702.0
2024-02-29 09:30:00,42.53,42.83,42.44,42.67,1073282.0,40.8518,41.14,40.7654,40.9863,1073282.0
2024-02-29 10:00:00,42.66,42.93,42.66,42.9,798447.0,40.9767,41.236,40.9767,41.2072,798447.0
2024-02-29 10:30:00,42.9,42.92,42.7,42.76,894802.0,41.2072,41.2264,41.0151,41.0727,894802.0
2024-02-29 11:00:00,42.77,42.79,42.71,42.73,652309.0,41.0823,41.1016,41.0247,41.0439,652309.0
2024-02-29 11:30:00,42.73,42.76,42.62,42.72,537488.0,41.0439,41.0727,40.9383,41.0343,537488.0
2024-02-29 12:00:00,42.71,42.75,42.65,42.69,556426.0,41.0247,41.0631,40.9671,41.0055,556426.0
2024-02-29 12:30:00,42.68,42.8,42.68,42.76,521054.0,40.9959,41.1112,40.9959,41.0727,521054.0
2024-02-29 13:00:00,42.76,42.92,42.74,42.8,787533.0,41.0727,41.2264,41.0535,41.1112,787533.0
2024-02-29 13:30:00,42.8,42.81,42.67,42.68,490913.0,41.1112,41.1208,40.9863,40.9959,490913.0
2024-02-29 14:00:00,42.68,42.72,42.56,42.58,739692.0,40.9959,41.0343,40.8806,40.8998,739692.0
2024-02-29 14:30:00,42.58,42.62,42.49,42.61,669993.0,40.8998,40.9383,40.8134,40.9287,669993.0
2024-02-29 15:00:00,42.61,42.64,42.54,42.64,617604.0,40.9287,40.9575,40.8614,40.9575,617604.0
2024-02-29 15:30:00,42.64,42.95,42.63,42.8,2821584.0,40.9575,41.2552,40.9479,41.1112,2821584.0
2024-03-01 09:30:00,42.66,42.78,42.17,42.56,1128317.0,40.9767,41.092,40.506,40.8806,1128317.0
2024-03-01 10:00:00,42.55,42.88,42.54,42.84,573537.0,40.871,41.188,40.8614,41.1496,573537.0
2024-03-01 10:30:00,42.85,42.91,42.72,42.77,558507.0,41.1592,41.2168,41.0343,41.0823,558507.0
2024-03-01 11:00:00,42.77,42.83,42.74,42.79,560582.0,41.0823,41.14,41.0535,41.1016,560582.0
2024-03-01 11:30:00,42.79,42.88,42.79,42.84,496013.0,41.1016,41.188,41.1016,41.1496,496013.0
2024-03-01 12:00:00,42.84,42.98,42.83,42.94,615753.0,41.1496,41.2841,41.14,41.2456,615753.0
2024-03-01 12:30:00,42.93,42.93,42.86,42.89,471980.0,41.236,41.236,41.1688,41.1976,471980.0
2024-03-01 13:00:00,42.9,42.9,42.8,42.88,478120.0,41.2072,41.2072,41.1112,41.188,478120.0
2024-03-01 13:30:00,42.88,42.92,42.85,42.89,602436.0,41.188,41.2264,41.1592,41.1976,602436.0
2024-03-01 14:00:00,42.89,43.02,42.88,43.0,670820.0,41.1976,41.3225,41.188,41.3033,670820.0
2024-03-01 14:30:00,43.0,43.07,42.96,43.05,642748.0,41.3033,41.3705,41.2649,41.3513,642748.0
2024-03-01 15:00:00,43.05,43.06,42.9,42.97,910134.0,41.3513,41.3609,41.2072,41.2745,910134.0
2024-03-01 15:30:00,42.97,42.99,42.8,42.8,2317746.0,41.2745,41.2937,41.1112,41.1112,2317746.0
2024-03-04 09:30:00,42.73,42.88,42.04,42.3,1740016.0,41.0439,41.188,40.3812,40.6309,1740016.0
2024-03-04 10:00:00,42.3,42.39,42.15,42.36,916354.0,40.6309,40.7173,40.4868,40.6885,916354.0
2024-03-04 10:30:00,42.35,42.38,42.06,42.12,1053536.0,40.6789,40.7077,40.4004,40.458,1053536.0
2024-03-04 11:00:00,42.13,42.16,41.97,42.06,728720.0,40.4676,40.4964,40.3139,40.4004,728720.0
2024-03-04 11:30:00,42.06,42.1,41.99,42.08,625440.0,40.4004,40.4388,40.3331,40.4196,625440.0
2024-03-04 12:00:00,42.07,42.07,41.88,41.96,791626.0,40.41,40.41,40.2275,40.3043,791626.0
2024-03-04 12:30:00,41.95,42.01,41.94,41.97,546332.0,40.2947,40.3523,40.2851,40.3139,546332.0
2024-03-04 13:00:00,41.97,41.97,41.59,41.64,1106180.0,40.3139,40.3139,39.9489,39.9969,1106180.0
2024-03-04 13:30:00,41.64,41.83,41.63,41.65,747268.0,39.9969,40.1794,39.9873,40.0065,747268.0
2024-03-04 14:00:00,41.65,41.92,41.63,41.79,1236009.0,40.0065,40.2659,39.9873,40.141,1236009.0
2024-03-04 14:30:00,41.78,41.95,41.72,41.9,1417447.0,40.1314,40.2947,40.0738,40.2467,1417447.0
2024-03-04 15:00:00,41.9,41.96,41.79,41.86,976605.0,40.2467,40.3043,40.141,40.2083,976605.0
2024-03-04 15:30:00,41.86,41.9,41.79,41.83,2759492.0,40.2083,40.2467,40.141,40.1794,2759492.0
2024-03-05 09:30:00,41.92,42.09,41.72,41.98,1154741.0,40.2659,40.4292,40.0738,40.3235,1154741.0
2024-03-05 10:00:00,41.99,42.26,41.9,42.25,902601.0,40.3331,40.5925,40.2467,40.5829,902601.0
2024-03-05 10:30:00,42.24,42.57,42.22,42.46,971193.0,40.5733,40.8902,40.5541,40.7846,971193.0
2024-03-05 11:00:00,42.46,42.47,42.29,42.42,574630.0,40.7846,40.7942,40.6213,40.7462,574630.0
2024-03-05 11:30:00,42.41,42.47,42.33,42.41,655666.0,40.7366,40.7942,40.6597,40.7366,655666.0
2024-03-05 12:00:00,42.41,42.43,42.34,42.37,462231.0,40.7366,40.7558,40.6693,40.6981,462231.0
2024-03-05 12:30:00,42.37,42.37,42.19,42.24,461804.0,40.6981,40.6981,40.5252,40.5733,461804.0
2024-03-05 13:00:00,42.23,42.29,42.16,42.27,477443.0,40.5637,40.6213,40.4964,40.6021,477443.0
2024-03-05 13:30:00,42.27,42.32,42.11,42.13,536734.0,40.6021,40.6501,40.4484,40.4676,536734.0
2024-03-05 14:00:00,42.13,42.22,42.05,42.12,612972.0,40.4676,40.5541,40.3908,40.458,612972.0
2024-03-05 14:30:00,42.12,42.17,42.05,42.05,513180.0,40.458,40.506,40.3908,40.3908,513180.0
2024-03-05 15:00:00,42.05,42.06,41.98,42.03,909781.0,40.3908,40.4004,40.3235,40.3715,909781.0
2024-03-05 15:30:00,42.02,42.1,41.94,42.09,2505975.0,40.3619,40.4388,40.2851,40.4292,2505975.0
2024-03-06 09:30:00,42.11,42.33,42.05,42.32,1398127.0,40.4484,40.6597,40.3908,40.6501,1398127.0
2024-03-06 10:00:00,42.31,42.41,42.09,42.09,742138.0,40.6405,40.7366,40.4292,40.4292,742138.0
2024-03-06 10:30:00,42.1,42.12,41.94,42.05,783300.0,40.4388,40.458,40.2851,40.3908,783300.0
2024-03-06 11:00:00,42.04,42.19,42.01,42.16,505450.0,40.3812,40.5252,40.3523,40.4964,505450.0
2024-03-06 11:30:00,42.16,42.22,42.11,42.16,561250.0,40.4964,40.5541,40.4484,40.4964,561250.0
2024-03-06 12:00:00,42.16,42.2,41.99,42.06,769710.0,40.4964,40.5348,40.3331,40.4004,769710.0
2024-03-06 12:30:00,42.07,42.18,41.95,41.97,888466.0,40.41,40.5156,40.2947,40.3139,888466.0
2024-03-06 13:00:00,41.97,42.0,41.92,41.96,500746.0,40.3139,40.3427,40.2659,40.3043,500746.0
2024-03-06 13:30:00,41.96,42.0,41.72,41.76,990977.0,40.3043,40.3427,40.0738,40.1122,990977.0
2024-03-06 14:00:00,41.76,41.83,41.67,41.83,674645.0,40.1122,40.1794,40.0258,40.1794,674645.0
2024-03-06 14:30:00,41.83,41.94,41.75,41.94,715607.0,40.1794,40.2851,40.1026,40.2851,715607.0
2024-03-06 15:00:00,41.94,41.99,41.86,41.95,792609.0,40.2851,40.3331,40.2083,40.2947,792609.0
2024-03-06 15:30:00,41.95,42.17,41.94,42.15,1889432.0,40.2947,40.506,40.2851,40.4868,1889432.0
2024-03-07 09:30:00,42.29,42.37,41.8,41.96,1792371.0,40.6213,40.6981,40.1506,40.3043,1792371.0
2024-03-07 10:00:00,41.95,42.05,41.76,41.88,701511.0,40.2947,40.3908,40.1122,40.2275,701511.0
2024-03-07 10:30:00,41.87,42.0,41.78,41.79,853263.0,40.2179,40.3427,40.1314,40.141,853263.0
2024-03-07 11:00:00,41.79,41.91,41.62,41.68,829929.0,40.141,40.2563,39.9777,40.0354,829929.0
2024-03-07 11:30:00,41.69,41.75,41.52,41.68,1064569.0,40.045,40.1026,39.8817,40.0354,1064569.0
2024-03-07 12:00:00,41.68,41.71,41.51,41.55,797013.0,40.0354,40.0642,39.8721,39.9105,797013.0
2024-03-07 12:30:00,41.55,41.82,41.53,41.82,614653.0,39.9105,40.1698,39.8913,40.1698,614653.0
2024-03-07 13:00:00,41.82,41.83,41.71,41.77,588069.0,40.1698,40.1794,40.0642,40.1218,588069.0
2024-03-07 13:30:00,41.77,41.89,41.75,41.77,493452.0,40.1218,40.2371,40.1026,40.1218,493452.0
2024-03-07 14:00:00,41.77,41.78,41.71,41.77,635448.0,40.1218,40.1314,40.0642,40.1218,635448.0
2024-03-07 14:30:00,41.77,41.79,41.63,41.66,652012.0,40.1218,40.141,39.9873,40.0161,652012.0
2024-03-07 15:00:00,41.66,41.7,41.6,41.66,858968.0,40.0161,40.0546,39.9585,40.0161,858968.0
2024-03-07 15:30:00,41.66,41.84,41.66,41.72,2700029.0,40.0161,40.189,40.0161,40.0738,2700029.0
2024-03-08 09:30:00,41.74,41.97,41.6,41.94,893953.0,40.093,40.3139,39.9585,40.2851,893953.0
2024-03-08 10:00:00,41.95,41.99,41.85,41.89,661329.0,40.2947,40.3331,40.1987,40.2371,661329.0
2024-03-08 10:30:00,41.89,42.15,41.86,42.14,514312.0,40.2371,40.4868,40.2083,40.4772,514312.0
2024-03-08 11:00:00,42.13,42.38,42.13,42.36,687056.0,40.4676,40.7077,40.4676,40.6885,687056.0
2024-03-08 11:30:00,42.36,42.49,42.18,42.37,1090721.0,40.6885,40.8134,40.5156,40.6981,1090721.0
2024-03-08 12:00:00,42.37,42.54,42.3,42.46,1258012.0,40.6981,40.8614,40.6309,40.7846,1258012.0
2024-03-08 12:30:00,42.45,42.46,42.33,42.37,604830.0,40.775,40.7846,40.6597,40.6981,604830.0
2024-03-08 13:00:00,42.37,42.48,42.27,42.47,607566.0,40.6981,40.8038,40.6021,40.7942,607566.0
2024-03-08 13:30:00,42.46,42.54,42.45,42.48,745914.0,40.7846,40.8614,40.775,40.8038,745914.0
2024-03-08 14:00:00,42.48,42.58,42.4,42.55,642022.0,40.8038,40.8998,40.7269,40.871,642022.0
2024-03-08 14:30:00,42.55,42.63,42.51,42.58,782670.0,40.871,40.9479,40.8326,40.8998,782670.0
2024-03-08 15:00:00,42.58,42.61,42.44,42.45,857486.0,40.8998,40.9287,40.7654,40.775,857486.0
2024-03-08 15:30:00,42.44,42.63,42.41,42.59,3414101.0,40.7654,40.9479,40.7366,40.9095,3414101.0
2024-03-11 09:30:00,42.72,43.34,42.64,43.22,1314439.0,41.0343,41.6299,40.9575,41.5146,1314439.0
2024-03-11 10:00:00,43.21,43.21,42.94,43.05,903703.0,41.505,41.505,41.2456,41.3513,903703.0
2024-03-11 10:30:00,43.04,43.25,42.98,43.25,570808.0,41.3417,41.5434,41.2841,41.5434,570808.0
2024-03-11 11:00:00,43.24,43.47,43.1,43.46,625763.0,41.5338,41.7547,41.3993,41.7451,625763.0
2024-03-11 11:30:00,43.45,43.5,43.34,43.39,1915935.0,41.7355,41.7835,41.6299,41.6779,1915935.0
2024-03-11 12:00:00,43.38,43.44,43.27,43.35,1039210.0,41.6683,41.7259,41.5626,41.6395,1039210.0
2024-03-11 12:30:00,43.36,43.46,43.35,43.44,628938.0,41.6491,41.7451,41.6395,41.7259,628938.0
2024-03-11 13:00:00,43.44,43.58,43.43,43.55,864796.0,41.7259,41.8604,41.7163,41.8316,864796.0
2024-03-11 13:30:00,43.56,43.6,43.53,43.59,690565.0,41.8412,41.8796,41.8124,41.87,690565.0
2024-03-11 14:00:00,43.59,43.65,43.56,43.65,914945.0,41.87,41.9276,41.8412,41.9276,914945.0
2024-03-11 14:30:00,43.64,43.68,43.54,43.61,1007575.0,41.918,41.9564,41.822,41.8892,1007575.0
2024-03-11 15:00:00,43.61,43.68,43.49,43.61,1145531.0,41.8892,41.9564,41.7739,41.8892,1145531.0
2024-03-11 15:30:00,43.61,43.65,43.49,43.56,3355601.0,41.8892,41.9276,41.7739,41.8412,3355601.0
2024-03-12 09:30:00,43.65,43.65,43.19,43.37,1408004.0,41.9276,41.9276,41.4858,41.6587,1408004.0
2024-03-12 10:00:00,43.37,43.4,43.15,43.16,1222592.0,41.6587,41.6875,41.4474,41.457,1222592.0
2024-03-12 10:30:00,43.16,43.36,43.12,43.3,1314737.0,41.457,41.6491,41.4185,41.5914,1314737.0
2024-03-12 11:00:00,43.3,43.32,43.14,43.16,661639.0,41.5914,41.6106,41.4377,41.457,661639.0
2024-03-12 11:30:00,43.16,43.3,43.14,43.23,507112.0,41.457,41.5914,41.4377,41.5242,507112.0
2024-03-12 12:00:00,43.23,43.25,42.99,43.04,526517.0,41.5242,41.5434,41.2937,41.3417,526517.0
2024-03-12 12:30:00,43.04,43.11,42.98,43.0,513342.0,41.3417,41.4089,41.2841,41.3033,513342.0
2024-03-12 13:00:00,43.0,43.0,42.81,42.81,586091.0,41.3033,41.3033,41.1208,41.1208,586091.0
2024-03-12 13:30:00,42.82,42.97,42.79,42.97,561616.0,41.1304,41.2745,41.1016,41.2745,561616.0
2024-03-12 14:00:00,42.98,43.04,42.94,43.02,428279.0,41.2841,41.3417,41.2456,41.3225,428279.0
2024-03-12 14:30:00,43.02,43.2,43.0,43.17,726007.0,41.3225,41.4954,41.3033,41.4666,726007.0
2024-03-12 15:00:00,43.18,43.23,43.08,43.23,910922.0,41.4762,41.5242,41.3801,41.5242,910922.0
2024-03-12 15:30:00,43.23,43.3,43.16,43.19,2846516.0,41.5242,41.5914,41.457,41.4858,2846516.0
2024-03-13 09:30:00,43.41,43.65,43.25,43.53,911602.0,41.6971,41.9276,41.5434,41.8124,911602.0
2024-03-13 10:00:00,43.54,43.6,43.35,43.39,681623.0,41.822,41.8796,41.6395,41.6779,681623.0
2024-03-13 10:30:00,43.39,43.4,43.2,43.23,638160.0,41.6779,41.6875,41.4954,41.5242,638160.0
2024-03-13 11:00:00,43.23,43.44,43.2,43.36,457617.0,41.5242,41.7259,41.4954,41.6491,457617.0
2024-03-13 11:30:00,43.36,43.49,43.32,43.49,481551.0,41.6491,41.7739,41.6106,41.7739,481551.0
2024-03-13 12:00:00,43.48,43.56,43.43,43.55,441836.0,41.7643,41.8412,41.7163,41.8316,441836.0
2024-03-13 12:30:00,43.55,43.68,43.54,43.57,815005.0,41.8316,41.9564,41.822,41.8508,815005.0
2024-03-13 13:00:00,43.57,43.59,43.51,43.53,423597.0,41.8508,41.87,41.7931,41.8124,423597.0
2024-03-13 13:30:00,43.54,43.64,43.43,43.63,435100.0,41.822,41.918,41.7163,41.9084,435100.0
2024-03-13 14:00:00,43.63,43.64,43.41,43.44,469817.0,41.9084,41.918,41.6971,41.7259,469817.0
2024-03-13 14:30:00,43.45,43.49,43.35,43.39,472993.0,41.7355,41.7739,41.6395,41.6779,472993.0
2024-03-13 15:00:00,43.38,43.4,43.22,43.27,732438.0,41.6683,41.6875,41.5146,41.5626,732438.0
2024-03-13 15:30:00,43.27,43.37,43.23,43.29,2035735.0,41.5626,41.6587,41.5242,41.5818,2035735.0
2024-03-14 09:30:00,43.1,43.15,42.28,42.33,1302301.0,41.3993,41.4474,40.6117,40.6597,1302301.0
2024-03-14 10:00:00,42.33,42.47,42.21,42.3,886820.0,40.6597,40.7942,40.5444,40.6309,886820.0
2024-03-14 10:30:00,42.3,42.34,42.12,42.18,1004157.0,40.6309,40.6693,40.458,40.5156,1004157.0
2024-03-14 11:00:00,42.18,42.2,42.1,42.2,825796.0,40.5156,40.5348,40.4388,40.5348,825796.0
2024-03-14 11:30:00,42.2,42.3,42.13,42.14,798131.0,40.5348,40.6309,40.4676,40.4772,798131.0
2024-03-14 12:00:00,42.14,42.3,42.12,42.24,419223.0,40.4772,40.6309,40.458,40.5733,419223.0
2024-03-14 12:30:00,42.25,42.3,42.06,42.07,527321.0,40.5829,40.6309,40.4004,40.41,527321.0
2024-03-14 13:00:00,42.06,42.16,42.02,42.04,422627.0,40.4004,40.4964,40.3619,40.3812,422627.0
2024-03-14 13:30:00,42.05,42.17,42.01,42.16,578598.0,40.3908,40.506,40.3523,40.4964,578598.0
2024-03-14 14:00:00,42.16,42.44,42.16,42.43,864335.0,40.4964,40.7654,40.4964,40.7558,864335.0
2024-03-14 14:30:00,42.43,42.62,42.33,42.47,925425.0,40.7558,40.9383,40.6597,40.7942,925425.0
2024-03-14 15:00:00,42.46,42.6,42.4,42.59,1119626.0,40.7846,40.9191,40.7269,40.9095,1119626.0
2024-03-14 15:30:00,42.59,42.87,42.45,42.86,3860120.0,40.9095,41.1784,40.775,41.1688,3860120.0
2024-03-15 09:30:00,42.83,43.31,42.69,42.82,5653374.0,41.14,41.601,41.0055,41.1304,5653374.0
2024-03-15 10:00:00,42.82,42.91,42.7,42.82,797323.0,41.1304,41.2168,41.0151,41.1304,797323.0
2024-03-15 10:30:00,42.82,42.9,42.74,42.87,680037.0,41.1304,41.2072,41.0535,41.1784,680037.0
2024-03-15 11:00:00,42.88,42.93,42.73,42.79,445973.0,41.188,41.236,41.0439,41.1016,445973.0
2024-03-15 11:30:00,42.79,42.85,42.72,42.83,486033.0,41.1016,41.1592,41.0343,41.14,486033.0
2024-03-15 12:00:00,42.82,42.92,42.77,42.86,409037.0,41.1304,41.2264,41.0823,41.1688,409037.0
2024-03-15 12:30:00,42.87,42.92,42.72,42.75,371144.0,41.1784,41.2264,41.0343,41.0631,371144.0
2024-03-15 13:00:00,42.75,42.93,42.74,42.9,421209.0,41.0631,41.236,41.0535,41.2072,421209.0
2024-03-15 13:30:00,42.9,42.97,42.82,42.97,463050.0,41.2072,41.2745,41.1304,41.2745,463050.0
2024-03-15 14:00:00,42.97,42.98,42.74,42.8,498919.0,41.2745,41.2841,41.0535,41.1112,498919.0
2024-03-15 14:30:00,42.8,42.9,42.77,42.89,427412.0,41.1112,41.2072,41.0823,41.1976,427412.0
2024-03-15 15:00:00,42.89,42.91,42.79,42.81,608754.0,41.1976,41.2168,41.1016,41.1208,608754.0
2024-03-15 15:30:00,42.81,42.87,42.72,42.76,2843617.0,41.1208,41.1784,41.0343,41.0727,2843617.0
2024-03-18 09:30:00,43.09,43.37,42.94,43.37,821424.0,41.3897,41.6587,41.2456,41.6587,821424.0
2024-03-18 10:00:00,43.37,43.49,43.3,43.34,715286.0,41.6587,41.7739,41.5914,41.6299,715286.0
2024-03-18 10:30:00,43.34,43.38,43.24,43.29,455088.0,41.6299,41.6683,41.5338,41.5818,455088.0
2024-03-18 11:00:00,43.28,43.4,43.23,43.38,1028539.0,41.5722,41.6875,41.5242,41.6683,1028539.0
2024-03-18 11:30:00,43.37,43.41,43.26,43.4,891160.0,41.6587,41.6971,41.553,41.6875,891160.0
2024-03-18 12:00:00,43.4,43.44,43.32,43.34,877192.0,41.6875,41.7259,41.6106,41.6299,877192.0
2024-03-18 12:30:00,43.34,43.44,43.34,43.38,487715.0,41.6299,41.7259,41.6299,41.6683,487715.0
2024-03-18 13:00:00,43.38,43.45,43.27,43.4,499932.0,41.6683,41.7355,41.5626,41.6875,499932.0
2024-03-18 13:30:00,43.39,43.4,43.19,43.34,405179.0,41.6779,41.6875,41.4858,41.6299,405179.0
2024-03-18 14:00:00,43.34,43.41,43.27,43.28,451624.0,41.6299,41.6971,41.5626,41.5722,451624.0
2024-03-18 14:30:00,43.27,43.33,43.13,43.16,627801.0,41.5626,41.6203,41.4281,41.457,627801.0
2024-03-18 15:00:00,43.16,43.17,43.01,43.05,588149.0,41.457,41.4666,41.3129,41.3513,588149.0
2024-03-18 15:30:00,43.05,43.14,42.94,43.11,3773857.0,41.3513,41.4377,41.2456,41.4089,3773857.0
2024-03-19 09:30:00,42.93,43.25,42.85,42.94,1494526.0,41.236,41.5434,41.1592,41.2456,1494526.0
2024-03-19 10:00:00,42.95,42.97,42.66,42.72,1447891.0,41.2552,41.2745,40.9767,41.0343,1447891.0
2024-03-19 10:30:00,42.73,42.94,42.7,42.85,2273836.0,41.0439,41.2456,41.0151,41.1592,2273836.0
2024-03-19 11:00:00,42.84,42.88,42.68,42.79,1018115.0,41.1496,41.188,40.9959,41.1016,1018115.0
2024-03-19 11:30:00,42.78,42.85,42.66,42.69,904663.0,41.092,41.1592,40.9767,41.0055,904663.0
2024-03-19 12:00:00,42.7,42.77,42.63,42.72,615443.0,41.0151,41.0823,40.9479,41.0343,615443.0
2024-03-19 12:30:00,42.72,42.79,42.64,42.74,529509.0,41.0343,41.1016,40.9575,41.0535,529509.0
2024-03-19 13:00:00,42.74,42.89,42.74,42.77,670229.0,41.0535,41.1976,41.0535,41.0823,670229.0
2024-03-19 13:30:00,42.77,42.91,42.75,42.81,648338.0,41.0823,41.2168,41.0631,41.1208,648338.0
2024-03-19 14:00:00,42.82,42.82,42.7,42.79,444947.0,41.1304,41.1304,41.0151,41.1016,444947.0
2024-03-19 14:30:00,42.79,42.9,42.76,42.83,538707.0,41.1016,41.2072,41.0727,41.14,538707.0
2024-03-19 15:00:00,42.84,43.0,42.78,43.0,596594.0,41.1496,41.3033,41.092,41.3033,596594.0
2024-03-19 15:30:00,43.0,43.04,42.89,42.97,1860098.0,41.3033,41.3417,41.1976,41.2745,1860098.0
2024-03-20 09:30:00,42.9,43.22,42.78,42.84,989664.0,41.2072,41.5146,41.092,41.1496,989664.0
2024-03-20 10:00:00,42.84,42.87,42.7,42.77,752422.0,41.1496,41.1784,41.0151,41.0823,752422.0
2024-03-20 10:30:00,42.77,42.87,42.7,42.85,528209.0,41.0823,41.1784,41.0151,41.1592,528209.0
2024-03-20 11:00:00,42.85,42.86,42.75,42.8,508139.0,41.1592,41.1688,41.0631,41.1112,508139.0
2024-03-20 11:30:00,42.8,42.91,42.75,42.87,629952.0,41.1112,41.2168,41.0631,41.1784,629952.0
2024-03-20 12:00:00,42.87,42.95,42.76,42.82,624469.0,41.1784,41.2552,41.0727,41.1304,624469.0
2024-03-20 12:30:00,42.82,42.84,42.74,42.8,582815.0,41.1304,41.1496,41.0535,41.1112,582815.0
2024-03-20 13:00:00,42.8,42.82,42.73,42.77,404260.0,41.1112,41.1304,41.0439,41.0823,404260.0
2024-03-20 13:30:00,42.76,42.79,42.69,42.72,535311.0,41.0727,41.1016,41.0055,41.0343,535311.0
2024-03-20 14:00:00,42.73,42.87,42.69,42.76,1112534.0,41.0439,41.1784,41.0055,41.0727,1112534.0
2024-03-20 14:30:00,42.76,42.96,42.69,42.84,1738673.0,41.0727,41.2649,41.0055,41.1496,1738673.0
2024-03-20 15:00:00,42.84,43.06,42.8,43.05,1762004.0,41.1496,41.3609,41.1112,41.3513,1762004.0
2024-03-20 15:30:00,43.05,43.1,42.89,43.1,3777710.0,41.3513,41.3993,41.1976,41.3993,3777710.0
2024-03-21 09:30:00,43.02,43.02,42.46,42.59,1316277.0,41.3225,41.3225,40.7846,40.9095,1316277.0
2024-03-21 10:00:00,42.59,42.67,42.46,42.51,1236422.0,40.9095,40.9863,40.7846,40.8326,1236422.0
2024-03-21 10:30:00,42.51,42.84,42.49,42.8,782167.0,40.8326,41.1496,40.8134,41.1112,782167.0
2024-03-21 11:00:00,42.81,42.82,42.51,42.63,707003.0,41.1208,41.1304,40.8326,40.9479,707003.0
2024-03-21 11:30:00,42.64,42.74,42.59,42.71,506420.0,40.9575,41.0535,40.9095,41.0247,506420.0
2024-03-21 12:00:00,42.7,42.74,42.57,42.69,481682.0,41.0151,41.0535,40.8902,41.0055,481682.0
2024-03-21 12:30:00,42.7,42.71,42.48,42.54,1017712.0,41.0151,41.0247,40.8038,40.8614,1017712.0
2024-03-21 13:00:00,42.53,42.58,42.45,42.5,538828.0,40.8518,40.8998,40.775,40.823,538828.0
2024-03-21 13:30:00,42.5,42.77,42.49,42.74,516874.0,40.823,41.0823,40.8134,41.0535,516874.0
2024-03-21 14:00:00,42.73,42.81,42.72,42.8,517022.0,41.0439,41.1208,41.0343,41.1112,517022.0
2024-03-21 14:30:00,42.8,42.85,42.77,42.82,497558.0,41.1112,41.1592,41.0823,41.1304,497558.0
2024-03-21 15:00:00,42.83,42.96,42.78,42.93,649670.0,41.14,41.2649,41.092,41.236,649670.0
2024-03-21 15:30:00,42.94,42.96,42.81,42.88,2336895.0,41.2456,41.2649,41.1208,41.188,2336895.0
2024-03-22 09:30:00,43.09,43.13,42.64,42.84,784829.0,41.3897,41.4281,40.9575,41.1496,784829.0
2024-03-22 10:00:00,42.84,42.88,42.73,42.76,370737.0,41.1496,41.188,41.0439,41.0727,370737.0
2024-03-22 10:30:00,42.76,42.85,42.64,42.73,456405.0,41.0727,41.1592,40.9575,41.0439,456405.0
2024-03-22 11:00:00,42.74,42.77,42.55,42.61,480025.0,41.0535,41.0823,40.871,40.9287,480025.0
2024-03-22 11:30:00,42.61,42.68,42.59,42.66,307335.0,40.9287,40.9959,40.9095,40.9767,307335.0
2024-03-22 12:00:00,42.66,42.67,42.57,42.59,321915.0,40.9767,40.9863,40.8902,40.9095,321915.0
2024-03-22 12:30:00,42.59,42.61,42.5,42.61,485677.0,40.9095,40.9287,40.823,40.9287,485677.0
2024-03-22 13:00:00,42.61,42.62,42.46,42.48,437933.0,40.9287,40.9383,40.7846,40.8038,437933.0
2024-03-22 13:30:00,42.48,42.69,42.47,42.67,360427.0,40.8038,41.0055,40.7942,40.9863,360427.0
2024-03-22 14:00:00,42.68,42.75,42.66,42.73,434601.0,40.9959,41.0631,40.9767,41.0439,434601.0
2024-03-22 14:30:00,42.73,42.74,42.64,42.71,462451.0,41.0439,41.0535,40.9575,41.0247,462451.0
2024-03-22 15:00:00,42.71,42.74,42.63,42.74,661735.0,41.0247,41.0535,40.9479,41.0535,661735.0
2024-03-22 15:30:00,42.73,42.85,42.71,42.72,2868519.0,41.0439,41.1592,41.0247,41.0343,2868519.0
2024-03-25 09:30:00,42.87,42.88,42.32,42.37,1123351.0,41.1784,41.188,40.6501,40.6981,1123351.0
2024-03-25 10:00:00,42.37,42.62,42.3,42.55,822736.0,40.6981,40.9383,40.6309,40.871,822736.0
2024-03-25 10:30:00,42.55,42.6,42.47,42.57,433154.0,40.871,40.9191,40.7942,40.8902,433154.0
2024-03-25 11:00:00,42.57,42.7,42.51,42.7,499101.0,40.8902,41.0151,40.8326,41.0151,499101.0
2024-03-25 11:30:00,42.69,42.69,42.5,42.57,849274.0,41.0055,41.0055,40.823,40.8902,849274.0
2024-03-25 12:00:00,42.58,42.6,42.48,42.55,676074.0,40.8998,40.9191,40.8038,40.871,676074.0
2024-03-25 12:30:00,42.55,42.61,42.5,42.59,302461.0,40.871,40.9287,40.823,40.9095,302461.0
2024-03-25 13:00:00,42.59,42.6,42.53,42.55,272348.0,40.9095,40.9191,40.8518,40.871,272348.0
2024-03-25 13:30:00,42.55,42.62,42.43,42.45,601381.0,40.871,40.9383,40.7558,40.775,601381.0
2024-03-25 14:00:00,42.46,42.51,42.39,42.51,472760.0,40.7846,40.8326,40.7173,40.8326,472760.0
2024-03-25 14:30:00,42.5,42.55,42.46,42.51,541415.0,40.823,40.871,40.7846,40.8326,541415.0
2024-03-25 15:00:00,42.5,42.59,42.46,42.55,489687.0,40.823,40.9095,40.7846,40.871,489687.0
2024-03-25 15:30:00,42.55,42.72,42.53,42.63,2383621.0,40.871,41.0343,40.8518,40.9479,2383621.0
2024-03-26 09:30:00,42.69,42.69,42.14,42.3,1042875.0,41.0055,41.0055,40.4772,40.6309,1042875.0
2024-03-26 10:00:00,42.31,42.42,42.23,42.31,615094.0,40.6405,40.7462,40.5637,40.6405,615094.0
2024-03-26 10:30:00,42.31,42.37,42.23,42.33,575633.0,40.6405,40.6981,40.5637,40.6597,575633.0
2024-03-26 11:00:00,42.34,42.44,42.33,42.4,383034.0,40.6693,40.7654,40.6597,40.7269,383034.0
2024-03-26 11:30:00,42.4,42.46,42.35,42.36,434429.0,40.7269,40.7846,40.6789,40.6885,434429.0
2024-03-26 12:00:00,42.36,42.48,42.35,42.45,416784.0,40.6885,40.8038,40.6789,40.775,416784.0
2024-03-26 12:30:00,42.45,42.49,42.4,42.47,294914.0,40.775,40.8134,40.7269,40.7942,294914.0
2024-03-26 13:00:00,42.48,42.56,42.46,42.53,333644.0,40.8038,40.8806,40.7846,40.8518,333644.0
2024-03-26 13:30:00,42.54,42.57,42.47,42.49,424693.0,40.8614,40.8902,40.7942,40.8134,424693.0
2024-03-26 14:00:00,42.5,42.55,42.48,42.52,548886.0,40.823,40.871,40.8038,40.8422,548886.0
2024-03-26 14:30:00,42.52,42.55,42.51,42.55,407862.0,40.8422,40.871,40.8326,40.871,407862.0
2024-03-26 15:00:00,42.55,42.62,42.53,42.62,375116.0,40.871,40.9383,40.8518,40.9383,375116.0
2024-03-26 15:30:00,42.62,42.63,42.43,42.5,2553597.0,40.9383,40.9479,40.7558,40.823,2553597.0
2024-03-27 09:30:00,42.76,43.0,42.69,42.99,1117931.0,41.0727,41.3033,41.0055,41.2937,1117931.0
2024-03-27 10:00:00,43.0,43.07,42.8,42.87,684121.0,41.3033,41.3705,41.1112,41.1784,684121.0
2024-03-27 10:30:00,42.86,42.95,42.79,42.85,631785.0,41.1688,41.2552,41.1016,41.1592,631785.0
2024-03-27 11:00:00,42.85,42.97,42.77,42.79,365944.0,41.1592,41.2745,41.0823,41.1016,365944.0
2024-03-27 11:30:00,42.78,42.92,42.75,42.77,331763.0,41.092,41.2264,41.0631,41.0823,331763.0
2024-03-27 12:00:00,42.77,42.84,42.74,42.78,314807.0,41.0823,41.1496,41.0535,41.092,314807.0
2024-03-27 12:30:00,42.78,42.81,42.7,42.78,551566.0,41.092,41.1208,41.0151,41.092,551566.0
2024-03-27 13:00:00,42.78,42.85,42.72,42.85,773170.0,41.092,41.1592,41.0343,41.1592,773170.0
2024-03-27 13:30:00,42.84,42.96,42.76,42.89,659311.0,41.1496,41.2649,41.0727,41.1976,659311.0
2024-03-27 14:00:00,42.89,42.99,42.85,42.98,403436.0,41.1976,41.2937,41.1592,41.2841,403436.0
2024-03-27 14:30:00,42.99,43.04,42.92,42.94,568716.0,41.2937,41.3417,41.2264,41.2456,568716.0
2024-03-27 15:00:00,42.94,43.03,42.89,42.95,698268.0,41.2456,41.3321,41.1976,41.2552,698268.0
2024-03-27 15:30:00,42.95,43.09,42.91,43.07,2172818.0,41.2552,41.3897,41.2168,41.3705,2172818.0
2024-03-28 09:30:00,43.19,43.59,43.18,43.35,964965.0,41.4858,41.87,41.4762,41.6395,964965.0
2024-03-28 10:00:00,43.36,43.42,43.15,43.16,618827.0,41.6491,41.7067,41.4474,41.457,618827.0
2024-03-28 10:30:00,43.16,43.26,43.12,43.26,544901.0,41.457,41.553,41.4185,41.553,544901.0
2024-03-28 11:00:00,43.26,43.3,43.21,43.28,411864.0,41.553,41.5914,41.505,41.5722,411864.0
2024-03-28 11:30:00,43.28,43.33,43.21,43.32,385360.0,41.5722,41.6203,41.505,41.6106,385360.0
2024-03-28 12:00:00,43.32,43.37,43.21,43.27,372763.0,41.6106,41.6587,41.505,41.5626,372763.0
2024-03-28 12:30:00,43.27,43.28,43.19,43.22,266246.0,41.5626,41.5722,41.4858,41.5146,266246.0
2024-03-28 13:00:00,43.22,43.3,43.2,43.25,257982.0,41.5146,41.5914,41.4954,41.5434,257982.0
2024-03-28 13:30:00,43.25,43.31,43.2,43.29,332580.0,41.5434,41.601,41.4954,41.5818,332580.0
2024-03-28 14:00:00,43.29,43.41,43.24,43.38,618498.0,41.5818,41.6971,41.5338,41.6683,618498.0
2024-03-28 14:30:00,43.38,43.38,43.25,43.34,502501.0,41.6683,41.6683,41.5434,41.6299,502501.0
2024-03-28 15:00:00,43.34,43.34,43.26,43.32,428701.0,41.6299,41.6299,41.553,41.6106,428701.0
2024-03-28 15:30:00,43.32,43.41,43.17,43.34,2398603.0,41.6106,41.6971,41.4666,41.6299,2398603.0
2024-04-01 09:30:00,43.06,43.06,42.09,42.32,1743161.0,41.3609,41.3609,40.4292,40.6501,1743161.0
2024-04-01 10:00:00,42.31,42.31,41.94,42.01,1144580.0,40.6405,40.6405,40.2851,40.3523,1144580.0
2024-04-01 10:30:00,42.01,42.14,41.85,42.05,1003785.0,40.3523,40.4772,40.1987,40.3908,1003785.0
2024-04-01 11:00:00,42.05,42.1,41.99,42.05,659191.0,40.3908,40.4388,40.3331,40.3908,659191.0
2024-04-01 11:30:00,42.05,42.08,41.9,41.94,836775.0,40.3908,40.4196,40.2467,40.2851,836775.0
2024-04-01 12:00:00,41.94,42.05,41.88,42.02,884823.0,40.2851,40.3908,40.2275,40.3619,884823.0
2024-04-01 12:30:00,42.02,42.14,42.0,42.08,509773.0,40.3619,40.4772,40.3427,40.4196,509773.0
2024-04-01 13:00:00,42.07,42.1,42.0,42.03,446950.0,40.41,40.4388,40.3427,40.3715,446950.0
2024-04-01 13:30:00,42.04,42.21,42.01,42.15,512045.0,40.3812,40.5444,40.3523,40.4868,512045.0
2024-04-01 14:00:00,42.14,42.15,42.08,42.09,499666.0,40.4772,40.4868,40.4196,40.4292,499666.0
2024-04-01 14:30:00,42.09,42.19,42.08,42.19,678123.0,40.4292,40.5252,40.4196,40.5252,678123.0
2024-04-01 15:00:00,42.19,42.34,42.18,42.33,846029.0,40.5252,40.6693,40.5156,40.6597,846029.0
2024-04-01 15:30:00,42.34,42.38,42.22,42.26,3133570.0,40.6693,40.7077,40.5541,40.5925,3133570.0
2024-04-02 09:30:00,42.2,42.66,42.09,42.2,1631267.0,40.8354,41.2805,40.7289,40.8354,1631267.0
2024-04-02 10:00:00,42.2,42.2,41.81,41.81,751638.0,40.8354,40.8354,40.458,40.458,751638.0
2024-04-02 10:30:00,41.82,41.92,41.79,41.9,604114.0,40.4677,40.5644,40.4386,40.5451,604114.0
2024-04-02 11:00:00,41.9,41.97,41.77,41.85,715982.0,40.5451,40.6128,40.4193,40.4967,715982.0
2024-04-02 11:30:00,41.85,41.85,41.7,41.75,513956.0,40.4967,40.4967,40.3516,40.3999,513956.0
2024-04-02 12:00:00,41.75,41.8,41.7,41.72,404923.0,40.3999,40.4483,40.3516,40.3709,404923.0
2024-04-02 12:30:00,41.72,41.81,41.68,41.79,471429.0,40.3709,40.458,40.3322,40.4386,471429.0
2024-04-02 13:00:00,41.79,41.8,41.66,41.68,339324.0,40.4386,40.4483,40.3128,40.3322,339324.0
2024-04-02 13:30:00,41.68,41.69,41.61,41.66,471898.0,40.3322,40.3419,40.2645,40.3128,471898.0
2024-04-02 14:00:00,41.66,41.76,41.62,41.74,511514.0,40.3128,40.4096,40.2741,40.3903,511514.0
2024-04-02 14:30:00,41.74,41.81,41.68,41.7,644132.0,40.3903,40.458,40.3322,40.3516,644132.0
2024-04-02 15:00:00,41.71,41.74,41.68,41.73,786033.0,40.3612,40.3903,40.3322,40.3806,786033.0
2024-04-02 15:30:00,41.73,41.84,41.67,41.82,2378080.0,40.3806,40.487,40.3225,40.4677,2378080.0
2024-04-03 09:30:00,41.74,41.95,41.54,41.57,901936.0,40.3903,40.5935,40.1967,40.2258,901936.0
2024-04-03 10:00:00,41.56,41.75,41.42,41.43,1105723.0,40.2161,40.3999,40.0806,40.0903,1105723.0
2024-04-03 10:30:00,41.42,41.7,41.41,41.69,726768.0,40.0806,40.3516,40.0709,40.3419,726768.0
2024-04-03 11:00:00,41.69,41.7,41.57,41.59,822799.0,40.3419,40.3516,40.2258,40.2451,822799.0
2024-04-03 11:30:00,41.59,41.6,41.43,41.55,668550.0,40.2451,40.2548,40.0903,40.2064,668550.0
2024-04-03 12:00:00,41.55,41.77,41.52,41.74,603288.0,40.2064,40.4193,40.1774,40.3903,603288.0
2024-04-03 12:30:00,41.74,41.75,41.59,41.61,497902.0,40.3903,40.3999,40.2451,40.2645,497902.0
2024-04-03 13:00:00,41.61,41.65,41.56,41.6,437266.0,40.2645,40.3032,40.2161,40.2548,437266.0
2024-04-03 13:30:00,41.6,41.68,41.53,41.65,558061.0,40.2548,40.3322,40.1871,40.3032,558061.0
2024-04-03 14:00:00,41.65,41.68,41.54,41.55,563679.0,40.3032,40.3322,40.1967,40.2064,563679.0
2024-04-03 14:30:00,41.56,41.67,41.54,41.58,524982.0,40.2161,40.3225,40.1967,40.2354,524982.0
2024-04-03 15:00:00,41.58,41.63,41.48,41.57,747762.0,40.2354,40.2838,40.1387,40.2258,747762.0
2024-04-03 15:30:00,41.57,41.62,41.47,41.55,3379338.0,40.2258,40.2741,40.129,40.2064,3379338.0
2024-04-04 09:30:00,41.81,42.01,41.52,41.89,1592113.0,40.458,40.6515,40.1774,40.5354,1592113.0
2024-04-04 10:00:00,41.88,42.0,41.8,41.84,928678.0,40.5257,40.6419,40.4483,40.487,928678.0
2024-04-04 10:30:00,41.84,41.88,41.7,41.7,889913.0,40.487,40.5257,40.3516,40.3516,889913.0
2024-04-04 11:00:00,41.71,41.81,41.64,41.7,921143.0,40.3612,40.458,40.2935,40.3516,921143.0
2024-04-04 11:30:00,41.7,41.71,41.59,41.64,814014.0,40.3516,40.3612,40.2451,40.2935,814014.0
2024-04-04 12:00:00,41.65,41.74,41.61,41.69,644874.0,40.3032,40.3903,40.2645,40.3419,644874.0
2024-04-04 12:30:00,41.7,41.7,41.56,41.59,525345.0,40.3516,40.3516,40.2161,40.2451,525345.0
2024-04-04 13:00:00,41.59,41.62,41.46,41.47,802909.0,40.2451,40.2741,40.1193,40.129,802909.0
2024-04-04 13:30:00,41.48,41.5,41.39,41.41,808465.0,40.1387,40.158,40.0516,40.0709,808465.0
2024-04-04 14:00:00,41.41,41.46,41.27,41.3,1798829.0,40.0709,40.1193,39.9355,39.9645,1798829.0
2024-04-04 14:30:00,41.3,41.3,41.07,41.12,934387.0,39.9645,39.9645,39.7419,39.7903,934387.0
2024-04-04 15:00:00,41.11,41.13,41.02,41.08,1035199.0,39.7806,39.8,39.6935,39.7516,1035199.0
2024-04-04 15:30:00,41.08,41.14,40.95,41.13,2600299.0,39.7516,39.8097,39.6258,39.8,2600299.0
2024-04-05 09:30:00,40.86,41.1,40.75,40.75,1083107.0,39.5387,39.771,39.4323,39.4323,1083107.0
2024-04-05 10:00:00,40.75,40.86,40.63,40.82,774729.0,39.4323,39.5387,39.3162,39.5,774729.0
2024-04-05 10:30:00,40.82,41.09,40.79,41.02,1537516.0,39.5,39.7613,39.471,39.6935,1537516.0
2024-04-05 11:00:00,41.02,41.16,40.92,41.16,1736476.0,39.6935,39.829,39.5968,39.829,1736476.0
2024-04-05 11:30:00,41.17,41.19,41.09,41.12,895857.0,39.8387,39.858,39.7613,39.7903,895857.0
2024-04-05 12:00:00,41.12,41.14,41.0,41.12,2400677.0,39.7903,39.8097,39.6742,39.7903,2400677.0
2024-04-05 12:30:00,41.12,41.18,41.08,41.15,605767.0,39.7903,39.8484,39.7516,39.8193,605767.0
2024-04-05 13:00:00,41.15,41.16,41.07,41.15,552834.0,39.8193,39.829,39.7419,39.8193,552834.0
2024-04-05 13:30:00,41.15,41.16,40.98,41.01,711997.0,39.8193,39.829,39.6548,39.6839,711997.0
2024-04-05 14:00:00,41.01,41.1,40.97,41.01,474410.0,39.6839,39.771,39.6452,39.6839,474410.0
2024-04-05 14:30:00,41.02,41.04,40.92,40.97,725323.0,39.6935,39.7129,39.5968,39.6452,725323.0
2024-04-05 15:00:00,40.97,41.03,40.89,40.94,1285857.0,39.6452,39.7032,39.5677,39.6161,1285857.0
2024-04-05 15:30:00,40.93,41.08,40.86,40.88,3368064.0,39.6065,39.7516,39.5387,39.5581,3368064.0
2024-04-08 09:30:00,40.71,41.01,40.61,40.87,1108322.0,39.3936,39.6839,39.2968,39.5484,1108322.0
2024-04-08 10:00:00,40.88,40.99,40.78,40.9,850902.0,39.5581,39.6645,39.4613,39.5774,850902.0
2024-04-08 10:30:00,40.9,40.95,40.84,40.89,1507079.0,39.5774,39.6258,39.5194,39.5677,1507079.0
2024-04-08 11:00:00,40.89,40.93,40.84,40.9,1876473.0,39.5677,39.6065,39.5194,39.5774,1876473.0
2024-04-08 11:30:00,40.89,40.9,40.8,40.8,583475.0,39.5677,39.5774,39.4807,39.4807,583475.0
2024-04-08 12:00:00,40.8,40.89,40.77,40.86,500365.0,39.4807,39.5677,39.4516,39.5387,500365.0
2024-04-08 12:30:00,40.87,40.92,40.86,40.91,547766.0,39.5484,39.5968,39.5387,39.5871,547766.0
2024-04-08 13:00:00,40.91,40.97,40.64,40.65,2100762.0,39.5871,39.6452,39.3258,39.3355,2100762.0
2024-04-08 13:30:00,40.65,40.89,40.59,40.77,2039113.0,39.3355,39.5677,39.2774,39.4516,2039113.0
2024-04-08 14:00:00,40.77,40.77,40.66,40.67,544181.0,39.4516,39.4516,39.3452,39.3549,544181.0
2024-04-08 14:30:00,40.66,40.7,40.59,40.62,711003.0,39.3452,39.3839,39.2774,39.3065,711003.0
2024-04-08 15:00:00,40.62,40.81,40.58,40.67,6316710.0,39.3065,39.4903,39.2678,39.3549,6316710.0
2024-04-08 15:30:00,40.67,40.74,40.58,40.72,4185515.0,39.3549,39.4226,39.2678,39.4032,4185515.0
2024-04-09 09:30:00,40.26,40.79,40.01,40.1,3004005.0,38.9581,39.471,38.7162,38.8033,3004005.0
2024-04-09 10:00:00,40.1,40.38,40.08,40.36,1635766.0,38.8033,39.0742,38.7839,39.0549,1635766.0
2024-04-09 10:30:00,40.35,40.36,40.14,40.2,2732495.0,39.0452,39.0549,38.842,38.9001,2732495.0
2024-04-09 11:00:00,40.2,40.26,40.13,40.2,1301779.0,38.9001,38.9581,38.8323,38.9001,1301779.0
2024-04-09 11:30:00,40.21,40.25,40.04,40.09,1053832.0,38.9097,38.9484,38.7452,38.7936,1053832.0
2024-04-09 12:00:00,40.09,40.2,40.05,40.09,799625.0,38.7936,38.9001,38.7549,38.7936,799625.0
2024-04-09 12:30:00,40.09,40.18,40.05,40.05,1107668.0,38.7936,38.8807,38.7549,38.7549,1107668.0
2024-04-09 13:00:00,40.05,40.14,40.03,40.09,661801.0,38.7549,38.842,38.7356,38.7936,661801.0
2024-04-09 13:30:00,40.09,40.15,40.05,40.08,650402.0,38.7936,38.8517,38.7549,38.7839,650402.0
2024-04-09 14:00:00,40.09,40.15,40.02,40.06,983800.0,38.7936,38.8517,38.7259,38.7646,983800.0
2024-04-09 14:30:00,40.06,40.06,39.95,39.98,1211737.0,38.7646,38.7646,38.6581,38.6872,1211737.0
2024-04-09 15:00:00,39.99,40.15,39.95,40.13,1660138.0,38.6969,38.8517,38.6581,38.8323,1660138.0
2024-04-09 15:30:00,40.13,40.2,40.0,40.14,8265244.0,38.8323,38.9001,38.7065,38.842,8265244.0
2024-04-10 09:30:00,40.17,40.18,39.38,39.78,2256286.0,38.871,38.8807,38.1066,38.4936,2256286.0
2024-04-10 10:00:00,39.79,39.88,39.67,39.8,1152239.0,38.5033,38.5904,38.3872,38.513,1152239.0
2024-04-10 10:30:00,39.8,39.84,39.63,39.67,1118846.0,38.513,38.5517,38.3485,38.3872,1118846.0
2024-04-10 11:00:00,39.67,39.71,39.58,39.68,666013.0,38.3872,38.4259,38.3001,38.3969,666013.0
2024-04-10 11:30:00,39.68,39.68,39.54,39.59,706970.0,38.3969,38.3969,38.2614,38.3098,706970.0
2024-04-10 12:00:00,39.59,39.73,39.56,39.57,781973.0,38.3098,38.4453,38.2808,38.2904,781973.0
2024-04-10 12:30:00,39.58,39.7,39.53,39.68,667324.0,38.3001,38.4162,38.2517,38.3969,667324.0
2024-04-10 13:00:00,39.69,39.7,39.48,39.61,598191.0,38.4066,38.4162,38.2033,38.3291,598191.0
2024-04-10 13:30:00,39.6,39.67,39.49,39.62,705417.0,38.3195,38.3872,38.213,38.3388,705417.0
2024-04-10 14:00:00,39.62,39.72,39.58,39.66,573712.0,38.3388,38.4356,38.3001,38.3775,573712.0
2024-04-10 14:30:00,39.65,39.78,39.63,39.65,764257.0,38.3678,38.4936,38.3485,38.3678,764257.0
2024-04-10 15:00:00,39.66,39.86,39.64,39.77,1102369.0,38.3775,38.5711,38.3582,38.484,1102369.0
2024-04-10 15:30:00,39.77,39.8,39.64,39.69,2653102.0,38.484,38.513,38.3582,38.4066,2653102.0
2024-04-11 09:30:00,40.0,40.07,39.81,39.84,1791290.0,38.7065,38.7743,38.5227,38.5517,1791290.0
2024-04-11 10:00:00,39.85,39.92,39.72,39.73,736361.0,38.5614,38.6291,38.4356,38.4453,736361.0
2024-04-11 10:30:00,39.72,39.81,39.66,39.69,540908.0,38.4356,38.5227,38.3775,38.4066,540908.0
2024-04-11 11:00:00,39.69,39.76,39.64,39.72,362355.0,38.4066,38.4743,38.3582,38.4356,362355.0
2024-04-11 11:30:00,39.72,39.88,39.66,39.85,623251.0,38.4356,38.5904,38.3775,38.5614,623251.0
2024-04-11 12:00:00,39.86,39.95,39.82,39.83,586873.0,38.5711,38.6581,38.5323,38.542,586873.0
2024-04-11 12:30:00,39.84,39.9,39.79,39.85,365773.0,38.5517,38.6098,38.5033,38.5614,365773.0
2024-04-11 13:00:00,39.84,40.0,39.79,39.91,585515.0,38.5517,38.7065,38.5033,38.6194,585515.0
2024-04-11 13:30:00,39.92,40.14,39.92,40.14,588633.0,38.6291,38.842,38.6291,38.842,588633.0
2024-04-11 14:00:00,40.14,40.24,40.1,40.19,694274.0,38.842,38.9388,38.8033,38.8904,694274.0
2024-04-11 14:30:00,40.19,40.26,40.14,40.15,580029.0,38.8904,38.9581,38.842,38.8517,580029.0
2024-04-11 15:00:00,40.15,40.23,40.13,40.2,854762.0,38.8517,38.9291,38.8323,38.9001,854762.0
2024-04-11 15:30:00,40.2,40.21,40.06,40.1,4169780.0,38.9001,38.9097,38.7646,38.8033,4169780.0
2024-04-12 09:30:00,39.88,39.95,39.61,39.81,911426.0,38.5904,38.6581,38.3291,38.5227,911426.0
2024-04-12 10:00:00,39.79,39.83,39.6,39.67,621144.0,38.5033,38.542,38.3195,38.3872,621144.0
2024-04-12 10:30:00,39.67,39.73,39.56,39.68,517756.0,38.3872,38.4453,38.2808,38.3969,517756.0
2024-04-12 11:00:00,39.68,39.74,39.58,39.63,509062.0,38.3969,38.4549,38.3001,38.3485,509062.0
2024-04-12 11:30:00,39.64,39.64,39.53,39.58,1040424.0,38.3582,38.3582,38.2517,38.3001,1040424.0
2024-04-12 12:00:00,39.57,39.58,39.49,39.51,644826.0,38.2904,38.3001,38.213,38.2324,644826.0
2024-04-12 12:30:00,39.52,39.52,39.35,39.38,1110386.0,38.242,38.242,38.0775,38.1066,1110386.0
2024-04-12 13:00:00,39.38,39.4,39.33,39.35,761834.0,38.1066,38.1259,38.0582,38.0775,761834.0
2024-04-12 13:30:00,39.34,39.49,39.29,39.43,899013.0,38.0679,38.213,38.0195,38.155,899013.0
2024-04-12 14:00:00,39.43,39.51,39.4,39.47,426309.0,38.155,38.2324,38.1259,38.1937,426309.0
2024-04-12 14:30:00,39.48,39.48,39.38,39.4,771306.0,38.2033,38.2033,38.1066,38.1259,771306.0
2024-04-12 15:00:00,39.39,39.45,39.34,39.37,1182943.0,38.1163,38.1743,38.0679,38.0969,1182943.0
2024-04-12 15:30:00,39.37,39.42,39.23,39.37,3444168.0,38.0969,38.1453,37.9614,38.0969,3444168.0
2024-04-15 09:30:00,39.7,39.92,39.44,39.74,1646271.0,38.4162,38.6291,38.1646,38.4549,1646271.0
2024-04-15 10:00:00,39.75,39.75,39.47,39.62,1159789.0,38.4646,38.4646,38.1937,38.3388,1159789.0
2024-04-15 10:30:00,39.61,39.7,39.54,39.65,748666.0,38.3291,38.4162,38.2614,38.3678,748666.0
2024-04-15 11:00:00,39.65,39.74,39.54,39.69,782923.0,38.3678,38.4549,38.2614,38.4066,782923.0
2024-04-15 11:30:00,39.69,39.72,39.63,39.69,533565.0,38.4066,38.4356,38.3485,38.4066,533565.0
2024-04-15 12:00:00,39.69,39.77,39.61,39.64,600084.0,38.4066,38.484,38.3291,38.3582,600084.0
2024-04-15 12:30:00,39.64,39.65,39.52,39.56,474171.0,38.3582,38.3678,38.242,38.2808,474171.0
2024-04-15 13:00:00,39.56,39.57,39.34,39.36,720485.0,38.2808,38.2904,38.0679,38.0872,720485.0
2024-04-15 13:30:00,39.35,39.4,39.19,39.29,906720.0,38.0775,38.1259,37.9227,38.0195,906720.0
2024-04-15 14:00:00,39.29,39.3,39.18,39.23,722887.0,38.0195,38.0292,37.913,37.9614,722887.0
2024-04-15 14:30:00,39.23,39.27,39.12,39.15,733818.0,37.9614,38.0001,37.855,37.884,733818.0
2024-04-15 15:00:00,39.15,39.22,39.11,39.22,1448982.0,37.884,37.9517,37.8453,37.9517,1448982.0
2024-04-15 15:30:00,39.22,39.46,39.21,39.41,3155423.0,37.9517,38.184,37.9421,38.1356,3155423.0
2024-04-16 09:30:00,39.4,39.6,39.39,39.4,1336410.0,38.1259,38.3195,38.1163,38.1259,1336410.0
2024-04-16 10:00:00,39.41,39.41,39.25,39.34,542500.0,38.1356,38.1356,37.9808,38.0679,542500.0
2024-04-16 10:30:00,39.34,39.35,39.16,39.19,1188935.0,38.0679,38.0775,37.8937,37.9227,1188935.0
2024-04-16 11:00:00,39.19,39.2,39.03,39.04,1206528.0,37.9227,37.9324,37.7679,37.7776,1206528.0
2024-04-16 11:30:00,39.04,39.14,39.02,39.09,671317.0,37.7776,37.8743,37.7582,37.826,671317.0
2024-04-16 12:00:00,39.09,39.17,39.03,39.14,469855.0,37.826,37.9034,37.7679,37.8743,469855.0
2024-04-16 12:30:00,39.14,39.21,39.02,39.16,695201.0,37.8743,37.9421,37.7582,37.8937,695201.0
2024-04-16 13:00:00,39.16,39.2,39.09,39.12,366971.0,37.8937,37.9324,37.826,37.855,366971.0
2024-04-16 13:30:00,39.12,39.18,39.02,39.13,726035.0,37.855,37.913,37.7582,37.8647,726035.0
2024-04-16 14:00:00,39.13,39.31,39.01,39.08,1058709.0,37.8647,38.0388,37.7485,37.8163,1058709.0
2024-04-16 14:30:00,39.08,39.21,39.06,39.2,442578.0,37.8163,37.9421,37.7969,37.9324,442578.0
2024-04-16 15:00:00,39.2,39.21,39.11,39.15,1835037.0,37.9324,37.9421,37.8453,37.884,1835037.0
2024-04-16 15:30:00,39.14,39.21,39.09,39.09,2241552.0,37.8743,37.9421,37.826,37.826,2241552.0
2024-04-17 09:30:00,39.34,39.42,39.14,39.33,886624.0,38.0679,38.1453,37.8743,38.0582,886624.0
2024-04-17 10:00:00,39.33,39.36,39.22,39.25,1169472.0,38.0582,38.0872,37.9517,37.9808,1169472.0
2024-04-17 10:30:00,39.25,39.25,39.1,39.14,1316434.0,37.9808,37.9808,37.8356,37.8743,1316434.0
2024-04-17 11:00:00,39.14,39.19,38.98,39.02,975945.0,37.8743,37.9227,37.7195,37.7582,975945.0
2024-04-17 11:30:00,39.02,39.12,38.97,39.05,525141.0,37.7582,37.855,37.7098,37.7872,525141.0
2024-04-17 12:00:00,39.05,39.06,38.97,38.99,861330.0,37.7872,37.7969,37.7098,37.7292,861330.0
2024-04-17 12:30:00,38.99,39.01,38.88,38.91,1153703.0,37.7292,37.7485,37.6227,37.6518,1153703.0
2024-04-17 13:00:00,38.9,39.0,38.89,38.96,1089781.0,37.6421,37.7389,37.6324,37.7002,1089781.0
2024-04-17 13:30:00,38.96,39.03,38.93,38.98,1118739.0,37.7002,37.7679,37.6711,37.7195,1118739.0
2024-04-17 14:00:00,38.98,38.98,38.9,38.9,893051.0,37.7195,37.7195,37.6421,37.6421,893051.0
2024-04-17 14:30:00,38.91,39.04,38.88,38.95,808512.0,37.6518,37.7776,37.6227,37.6905,808512.0
2024-04-17 15:00:00,38.95,39.0,38.91,38.98,1241101.0,37.6905,37.7389,37.6518,37.7195,1241101.0
2024-04-17 15:30:00,38.99,39.06,38.94,38.98,2133677.0,37.7292,37.7969,37.6808,37.7195,2133677.0
2024-04-18 09:30:00,39.35,39.58,39.13,39.55,1186596.0,38.0775,38.3001,37.8647,38.2711,1186596.0
2024-04-18 10:00:00,39.55,39.61,39.35,39.51,684855.0,38.2711,38.3291,38.0775,38.2324,684855.0
2024-04-18 10:30:00,39.51,39.64,39.4,39.63,674821.0,38.2324,38.3582,38.1259,38.3485,674821.0
2024-04-18 11:00:00,39.63,39.64,39.47,39.48,577733.0,38.3485,38.3582,38.1937,38.2033,577733.0
2024-04-18 11:30:00,39.48,39.55,39.46,39.52,443680.0,38.2033,38.2711,38.184,38.242,443680.0
2024-04-18 12:00:00,39.52,39.57,39.51,39.57,323320.0,38.242,38.2904,38.2324,38.2904,323320.0
2024-04-18 12:30:00,39.56,39.57,39.44,39.47,413724.0,38.2808,38.2904,38.1646,38.1937,413724.0
2024-04-18 13:00:00,39.47,39.54,39.44,39.52,489215.0,38.1937,38.2614,38.1646,38.242,489215.0
2024-04-18 13:30:00,39.52,39.54,39.39,39.5,601887.0,38.242,38.2614,38.1163,38.2227,601887.0
2024-04-18 14:00:00,39.5,39.54,39.45,39.48,462486.0,38.2227,38.2614,38.1743,38.2033,462486.0
2024-04-18 14:30:00,39.49,39.54,39.44,39.5,462717.0,38.213,38.2614,38.1646,38.2227,462717.0
2024-04-18 15:00:00,39.5,39.63,39.49,39.62,681593.0,38.2227,38.3485,38.213,38.3388,681593.0
2024-04-18 15:30:00,39.62,39.69,39.57,39.62,2248115.0,38.3388,38.4066,38.2904,38.3388,2248115.0
2024-04-19 09:30:00,39.72,40.01,39.57,39.77,2220799.0,38.4356,38.7162,38.2904,38.484,2220799.0
2024-04-19 10:00:00,39.77,40.01,39.75,40.0,904931.0,38.484,38.7162,38.4646,38.7065,904931.0
2024-04-19 10:30:00,40.01,40.03,39.81,39.83,744068.0,38.7162,38.7356,38.5227,38.542,744068.0
2024-04-19 11:00:00,39.83,39.94,39.79,39.82,740883.0,38.542,38.6485,38.5033,38.5323,740883.0
2024-04-19 11:30:00,39.81,39.87,39.77,39.8,1067705.0,38.5227,38.5807,38.484,38.513,1067705.0
2024-04-19 12:00:00,39.81,39.9,39.78,39.84,861559.0,38.5227,38.6098,38.4936,38.5517,861559.0
2024-04-19 12:30:00,39.84,40.0,39.79,39.96,986617.0,38.5517,38.7065,38.5033,38.6678,986617.0
2024-04-19 13:00:00,39.96,40.01,39.91,39.94,578512.0,38.6678,38.7162,38.6194,38.6485,578512.0
2024-04-19 13:30:00,39.95,40.07,39.93,40.04,639461.0,38.6581,38.7743,38.6388,38.7452,639461.0
2024-04-19 14:00:00,40.04,40.13,39.97,40.09,941615.0,38.7452,38.8323,38.6775,38.7936,941615.0
2024-04-19 14:30:00,40.09,40.21,40.06,40.16,908499.0,38.7936,38.9097,38.7646,38.8614,908499.0
2024-04-19 15:00:00,40.16,40.25,40.06,40.12,1476183.0,38.8614,38.9484,38.7646,38.8226,1476183.0
2024-04-19 15:30:00,40.13,40.3,40.04,40.26,5417899.0,38.8323,38.9968,38.7452,38.9581,5417899.0
2024-04-22 09:30:00,40.49,40.7,40.07,40.2,2009677.0,39.1807,39.3839,38.7743,38.9001,2009677.0
2024-04-22 10:00:00,40.21,40.35,39.96,40.34,1107913.0,38.9097,39.0452,38.6678,39.0355,1107913.0
2024-04-22 10:30:00,40.34,40.41,40.25,40.29,787248.0,39.0355,39.1033,38.9484,38.9871,787248.0
2024-04-22 11:00:00,40.29,40.31,40.22,40.28,559191.0,38.9871,39.0065,38.9194,38.9775,559191.0
2024-04-22 11:30:00,40.28,40.33,40.2,40.24,640710.0,38.9775,39.0259,38.9001,38.9388,640710.0
2024-04-22 12:00:00,40.23,40.33,40.2,40.23,789504.0,38.9291,39.0259,38.9001,38.9291,789504.0
2024-04-22 12:30:00,40.23,40.33,40.22,40.27,666700.0,38.9291,39.0259,38.9194,38.9678,666700.0
2024-04-22 13:00:00,40.28,40.41,40.24,40.4,568428.0,38.9775,39.1033,38.9388,39.0936,568428.0
2024-04-22 13:30:00,40.4,40.53,40.38,40.51,997556.0,39.0936,39.2194,39.0742,39.2,997556.0
2024-04-22 14:00:00,40.51,40.57,40.46,40.56,729978.0,39.2,39.2581,39.1517,39.2484,729978.0
2024-04-22 14:30:00,40.56,40.58,40.48,40.57,762285.0,39.2484,39.2678,39.171,39.2581,762285.0
2024-04-22 15:00:00,40.57,40.61,40.51,40.53,1002931.0,39.2581,39.2968,39.2,39.2194,1002931.0
2024-04-22 15:30:00,40.52,40.62,40.46,40.58,5348476.0,39.2097,39.3065,39.1517,39.2678,5348476.0
2024-04-23 09:30:00,40.45,40.76,40.45,40.48,1044398.0,39.142,39.442,39.142,39.171,1044398.0
2024-04-23 10:00:00,40.48,40.64,40.4,40.49,1001074.0,39.171,39.3258,39.0936,39.1807,1001074.0
2024-04-23 10:30:00,40.49,40.66,40.48,40.59,715917.0,39.1807,39.3452,39.171,39.2774,715917.0
2024-04-23 11:00:00,40.6,40.73,40.56,40.68,500600.0,39.2871,39.4129,39.2484,39.3645,500600.0
2024-04-23 11:30:00,40.68,40.74,40.65,40.66,445809.0,39.3645,39.4226,39.3355,39.3452,445809.0
2024-04-23 12:00:00,40.66,40.69,40.6,40.64,473139.0,39.3452,39.3742,39.2871,39.3258,473139.0
2024-04-23 12:30:00,40.65,41.12,40.64,40.72,1063022.0,39.3355,39.7903,39.3258,39.4032,1063022.0
2024-04-23 13:00:00,40.73,40.78,40.68,40.71,316956.0,39.4129,39.4613,39.3645,39.3936,316956.0
2024-04-23 13:30:00,40.71,40.76,40.68,40.72,329891.0,39.3936,39.442,39.3645,39.4032,329891.0
2024-04-23 14:00:00,40.72,40.75,40.59,40.65,796380.0,39.4032,39.4323,39.2774,39.3355,796380.0
2024-04-23 14:30:00,40.66,40.67,40.56,40.61,399567.0,39.3452,39.3549,39.2484,39.2968,399567.0
2024-04-23 15:00:00,40.6,40.63,40.55,40.59,815724.0,39.2871,39.3162,39.2387,39.2774,815724.0
2024-04-23 15:30:00,40.59,40.59,40.3,40.35,2089890.0,39.2774,39.2774,38.9968,39.0452,2089890.0
2024-04-24 09:30:00,39.96,40.23,39.82,40.1,1605587.0,38.6678,38.9291,38.5323,38.8033,1605587.0
2024-04-24 10:00:00,40.11,40.31,40.09,40.3,878858.0,38.813,39.0065,38.7936,38.9968,878858.0
2024-04-24 10:30:00,40.3,40.31,40.16,40.2,739725.0,38.9968,39.0065,38.8614,38.9001,739725.0
2024-04-24 11:00:00,40.19,40.27,40.11,40.18,576158.0,38.8904,38.9678,38.813,38.8807,576158.0
2024-04-24 11:30:00,40.19,40.25,40.13,40.23,485898.0,38.8904,38.9484,38.8323,38.9291,485898.0
2024-04-24 12:00:00,40.23,40.32,40.17,40.22,486497.0,38.9291,39.0162,38.871,38.9194,486497.0
2024-04-24 12:30:00,40.22,40.34,40.09,40.14,1064030.0,38.9194,39.0355,38.7936,38.842,1064030.0
2024-04-24 13:00:00,40.14,40.24,40.09,40.21,753014.0,38.842,38.9388,38.7936,38.9097,753014.0
2024-04-24 13:30:00,40.21,40.22,40.14,40.19,581052.0,38.9097,38.9194,38.842,38.8904,581052.0
2024-04-24 14:00:00,40.19,40.23,40.13,40.2,694860.0,38.8904,38.9291,38.8323,38.9001,694860.0
2024-04-24 14:30:00,40.2,40.21,40.14,40.17,736415.0,38.9001,38.9097,38.842,38.871,736415.0
2024-04-24 15:00:00,40.16,40.24,40.15,40.23,1018850.0,38.8614,38.9388,38.8517,38.9291,1018850.0
2024-04-24 15:30:00,40.23,40.29,40.15,40.18,3676320.0,38.9291,38.9871,38.8517,38.8807,3676320.0
2024-04-25 09:30:00,38.63,39.24,37.29,37.78,4964633.0,37.3808,37.9711,36.0842,36.5583,4964633.0
2024-04-25 10:00:00,37.78,38.1,37.19,37.86,3299873.0,36.5583,36.868,35.9874,36.6357,3299873.0
2024-04-25 10:30:00,37.86,37.97,37.39,37.82,2470818.0,36.6357,36.7422,36.1809,36.597,2470818.0
2024-04-25 11:00:00,37.82,37.96,37.72,37.95,1828294.0,36.597,36.7325,36.5003,36.7228,1828294.0
2024-04-25 11:30:00,37.96,37.96,37.43,37.45,1372974.0,36.7325,36.7325,36.2196,36.239,1372974.0
2024-04-25 12:00:00,37.45,37.68,37.44,37.65,1377186.0,36.239,36.4615,36.2293,36.4325,1377186.0
2024-04-25 12:30:00,37.65,37.83,37.61,37.75,1257166.0,36.4325,36.6067,36.3938,36.5293,1257166.0
2024-04-25 13:00:00,37.75,37.78,37.52,37.72,1350687.0,36.5293,36.5583,36.3067,36.5003,1350687.0
2024-04-25 13:30:00,37.71,38.02,37.71,37.87,1521349.0,36.4906,36.7906,36.4906,36.6454,1521349.0
2024-04-25 14:00:00,37.88,37.9,37.7,37.81,1096929.0,36.6551,36.6744,36.4809,36.5873,1096929.0
2024-04-25 14:30:00,37.8,38.02,37.8,37.89,1931150.0,36.5777,36.7906,36.5777,36.6648,1931150.0
2024-04-25 15:00:00,37.89,38.27,37.86,38.2,2399938.0,36.6648,37.0325,36.6357,36.9647,2399938.0
2024-04-25 15:30:00,38.2,38.23,37.78,37.88,4665132.0,36.9647,36.9938,36.5583,36.6551,4665132.0
2024-04-26 09:30:00,37.1,38.27,36.43,38.23,3445844.0,35.9003,37.0325,35.252,36.9938,3445844.0
2024-04-26 10:00:00,38.23,38.48,38.07,38.46,2096252.0,36.9938,37.2357,36.8389,37.2163,2096252.0
2024-04-26 10:30:00,38.46,38.5,38.15,38.48,2474848.0,37.2163,37.255,36.9164,37.2357,2474848.0
2024-04-26 11:00:00,38.48,38.55,38.24,38.32,1192341.0,37.2357,37.3034,37.0034,37.0809,1192341.0
2024-04-26 11:30:00,38.32,38.47,38.26,38.47,867034.0,37.0809,37.226,37.0228,37.226,867034.0
2024-04-26 12:00:00,38.47,38.55,38.41,38.48,928893.0,37.226,37.3034,37.1679,37.2357,928893.0
2024-04-26 12:30:00,38.48,38.52,38.41,38.48,603957.0,37.2357,37.2744,37.1679,37.2357,603957.0
2024-04-26 13:00:00,38.48,38.5,38.21,38.29,1152042.0,37.2357,37.255,36.9744,37.0518,1152042.0
2024-04-26 13:30:00,38.29,38.47,38.26,38.41,773717.0,37.0518,37.226,37.0228,37.1679,773717.0
2024-04-26 14:00:00,38.41,38.49,38.36,38.45,844609.0,37.1679,37.2454,37.1196,37.2066,844609.0
2024-04-26 14:30:00,38.45,38.66,38.42,38.65,1251069.0,37.2066,37.4099,37.1776,37.4002,1251069.0
2024-04-26 15:00:00,38.65,38.69,38.59,38.66,1625128.0,37.4002,37.4389,37.3421,37.4099,1625128.0
2024-04-26 15:30:00,38.66,38.72,38.53,38.55,3692731.0,37.4099,37.4679,37.2841,37.3034,3692731.0
2024-04-29 09:30:00,38.57,38.94,38.46,38.85,1115578.0,37.3228,37.6808,37.2163,37.5937,1115578.0
2024-04-29 10:00:00,38.85,38.91,38.68,38.83,775826.0,37.5937,37.6518,37.4292,37.5744,775826.0
2024-04-29 10:30:00,38.82,38.85,38.67,38.79,553645.0,37.5647,37.5937,37.4195,37.5357,553645.0
2024-04-29 11:00:00,38.8,38.84,38.74,38.77,468454.0,37.5453,37.584,37.4873,37.5163,468454.0
2024-04-29 11:30:00,38.76,38.89,38.74,38.82,586775.0,37.5066,37.6324,37.4873,37.5647,586775.0
2024-04-29 12:00:00,38.83,38.91,38.8,38.9,358292.0,37.5744,37.6518,37.5453,37.6421,358292.0
2024-04-29 12:30:00,38.89,38.95,38.77,38.79,511130.0,37.6324,37.6905,37.5163,37.5357,511130.0
2024-04-29 13:00:00,38.79,38.82,38.72,38.72,503668.0,37.5357,37.5647,37.4679,37.4679,503668.0
2024-04-29 13:30:00,38.72,38.8,38.68,38.72,483817.0,37.4679,37.5453,37.4292,37.4679,483817.0
2024-04-29 14:00:00,38.72,38.88,38.7,38.83,608229.0,37.4679,37.6227,37.4486,37.5744,608229.0
2024-04-29 14:30:00,38.82,38.84,38.73,38.8,441291.0,37.5647,37.584,37.4776,37.5453,441291.0
2024-04-29 15:00:00,38.8,38.81,38.71,38.74,662856.0,37.5453,37.555,37.4582,37.4873,662856.0
2024-04-29 15:30:00,38.73,38.85,38.72,38.84,1563650.0,37.4776,37.5937,37.4679,37.584,1563650.0
2024-04-30 09:30:00,38.62,38.74,37.83,37.98,1282758.0,37.3712,37.4873,36.6067,36.7518,1282758.0
2024-04-30 10:00:00,37.98,38.07,37.88,37.95,779798.0,36.7518,36.8389,36.6551,36.7228,779798.0
2024-04-30 10:30:00,37.96,38.21,37.94,38.14,723311.0,36.7325,36.9744,36.7131,36.9067,723311.0
2024-04-30 11:00:00,38.14,38.26,38.06,38.16,867784.0,36.9067,37.0228,36.8293,36.926,867784.0
2024-04-30 11:30:00,38.15,38.29,38.11,38.29,505325.0,36.9164,37.0518,36.8776,37.0518,505325.0
2024-04-30 12:00:00,38.29,38.33,38.19,38.3,1162627.0,37.0518,37.0905,36.9551,37.0615,1162627.0
2024-04-30 12:30:00,38.3,38.32,38.2,38.26,494802.0,37.0615,37.0809,36.9647,37.0228,494802.0
2024-04-30 13:00:00,38.25,38.25,38.11,38.14,612458.0,37.0131,37.0131,36.8776,36.9067,612458.0
2024-04-30 13:30:00,38.14,38.16,38.04,38.14,641405.0,36.9067,36.926,36.8099,36.9067,641405.0
2024-04-30 14:00:00,38.14,38.18,38.07,38.11,928896.0,36.9067,36.9454,36.8389,36.8776,928896.0
2024-04-30 14:30:00,38.11,38.12,38.02,38.12,612775.0,36.8776,36.8873,36.7906,36.8873,612775.0
2024-04-30 15:00:00,38.11,38.16,38.08,38.14,892539.0,36.8776,36.926,36.8486,36.9067,892539.0
2024-04-30 15:30:00,38.14,38.2,38.08,38.09,3259094.0,36.9067,36.9647,36.8486,36.8583,3259094.0
2024-05-01 09:30:00,38.05,38.54,38.02,38.47,1052704.0,36.8196,37.2937,36.7906,37.226,1052704.0
2024-05-01 10:00:00,38.47,38.54,38.35,38.42,954788.0,37.226,37.2937,37.1099,37.1776,954788.0
2024-05-01 10:30:00,38.42,38.43,38.23,38.29,1133993.0,37.1776,37.1873,36.9938,37.0518,1133993.0
2024-05-01 11:00:00,38.29,38.45,38.25,38.39,729239.0,37.0518,37.2066,37.0131,37.1486,729239.0
2024-05-01 11:30:00,38.39,38.43,38.33,38.43,735674.0,37.1486,37.1873,37.0905,37.1873,735674.0
2024-05-01 12:00:00,38.43,38.48,38.33,38.38,906175.0,37.1873,37.2357,37.0905,37.1389,906175.0
2024-05-01 12:30:00,38.37,38.41,38.25,38.26,849436.0,37.1292,37.1679,37.0131,37.0228,849436.0
2024-05-01 13:00:00,38.26,38.3,38.17,38.19,558825.0,37.0228,37.0615,36.9357,36.9551,558825.0
2024-05-01 13:30:00,38.19,38.22,38.15,38.2,500634.0,36.9551,36.9841,36.9164,36.9647,500634.0
2024-05-01 14:00:00,38.19,38.26,38.1,38.22,680980.0,36.9551,37.0228,36.868,36.9841,680980.0
2024-05-01 14:30:00,38.21,38.55,38.11,38.52,1848682.0,36.9744,37.3034,36.8776,37.2744,1848682.0
2024-05-01 15:00:00,38.52,38.7,38.47,38.64,1061189.0,37.2744,37.4486,37.226,37.3905,1061189.0
2024-05-01 15:30:00,38.64,38.64,38.16,38.17,2680297.0,37.3905,37.3905,36.926,36.9357,2680297.0
2024-05-02 09:30:00,38.54,38.75,38.07,38.3,1021323.0,37.2937,37.4969,36.8389,37.0615,1021323.0
2024-05-02 10:00:00,38.31,38.39,38.22,38.25,717865.0,37.0712,37.1486,36.9841,37.0131,717865.0
2024-05-02 10:30:00,38.24,38.37,38.15,38.34,678539.0,37.0034,37.1292,36.9164,37.1002,678539.0
2024-05-02 11:00:00,38.35,38.48,38.22,38.25,930450.0,37.1099,37.2357,36.9841,37.0131,930450.0
2024-05-02 11:30:00,38.23,38.28,38.18,38.22,705073.0,36.9938,37.0421,36.9454,36.9841,705073.0
2024-05-02 12:00:00,38.23,38.3,38.17,38.25,434287.0,36.9938,37.0615,36.9357,37.0131,434287.0
2024-05-02 12:30:00,38.25,38.26,38.11,38.18,571466.0,37.0131,37.0228,36.8776,36.9454,571466.0
2024-05-02 13:00:00,38.18,38.3,38.14,38.3,741965.0,36.9454,37.0615,36.9067,37.0615,741965.0
2024-05-02 13:30:00,38.3,38.42,38.25,38.42,700530.0,37.0615,37.1776,37.0131,37.1776,700530.0
2024-05-02 14:00:00,38.42,38.42,38.31,38.36,1085239.0,37.1776,37.1776,37.0712,37.1196,1085239.0
2024-05-02 14:30:00,38.35,38.45,38.32,38.44,836695.0,37.1099,37.2066,37.0809,37.197,836695.0
2024-05-02 15:00:00,38.44,38.48,38.36,38.37,725532.0,37.197,37.2357,37.1196,37.1292,725532.0
2024-05-02 15:30:00,38.37,38.38,38.2,38.36,2533948.0,37.1292,37.1389,36.9647,37.1196,2533948.0
2024-05-03 09:30:00,38.45,38.84,38.45,38.67,722710.0,37.2066,37.584,37.2066,37.4195,722710.0
2024-05-03 10:00:00,38.68,38.79,38.37,38.48,1095056.0,37.4292,37.5357,37.1292,37.2357,1095056.0
2024-05-03 10:30:00,38.48,38.58,38.43,38.46,607927.0,37.2357,37.3324,37.1873,37.2163,607927.0
2024-05-03 11:00:00,38.47,38.69,38.45,38.61,625441.0,37.226,37.4389,37.2066,37.3615,625441.0
2024-05-03 11:30:00,38.61,38.69,38.57,38.65,599105.0,37.3615,37.4389,37.3228,37.4002,599105.0
2024-05-03 12:00:00,38.65,38.73,38.62,38.69,465289.0,37.4002,37.4776,37.3712,37.4389,465289.0
2024-05-03 12:30:00,38.69,38.71,38.54,38.59,654002.0,37.4389,37.4582,37.2937,37.3421,654002.0
2024-05-03 13:00:00,38.58,38.62,38.49,38.57,560922.0,37.3324,37.3712,37.2454,37.3228,560922.0
2024-05-03 13:30:00,38.57,38.65,38.52,38.63,498392.0,37.3228,37.4002,37.2744,37.3808,498392.0
2024-05-03 14:00:00,38.64,38.67,38.49,38.51,485670.0,37.3905,37.4195,37.2454,37.2647,485670.0
2024-05-03 14:30:00,38.51,38.56,38.46,38.54,1038425.0,37.2647,37.3131,37.2163,37.2937,1038425.0
2024-05-03 15:00:00,38.53,38.62,38.53,38.59,809778.0,37.2841,37.3712,37.2841,37.3421,809778.0
2024-05-03 15:30:00,38.58,38.71,38.53,38.68,2712369.0,37.3324,37.4582,37.2841,37.4292,2712369.0
2024-05-06 09:30:00,38.78,39.06,38.63,38.66,867528.0,37.526,37.7969,37.3808,37.4099,867528.0
2024-05-06 10:00:00,38.66,38.84,38.65,38.75,673229.0,37.4099,37.584,37.4002,37.4969,673229.0
2024-05-06 10:30:00,38.75,38.89,38.74,38.81,810254.0,37.4969,37.6324,37.4873,37.555,810254.0
2024-05-06 11:00:00,38.8,38.81,38.71,38.72,1003075.0,37.5453,37.555,37.4582,37.4679,1003075.0
2024-05-06 11:30:00,38.73,38.73,38.54,38.55,1486846.0,37.4776,37.4776,37.2937,37.3034,1486846.0
2024-05-06 12:00:00,38.54,38.57,38.47,38.56,952891.0,37.2937,37.3228,37.226,37.3131,952891.0
2024-05-06 12:30:00,38.55,38.61,38.53,38.57,816075.0,37.3034,37.3615,37.2841,37.3228,816075.0
2024-05-06 13:00:00,38.58,38.67,38.54,38.55,693646.0,37.3324,37.4195,37.2937,37.3034,693646.0
2024-05-06 13:30:00,38.55,38.62,38.48,38.51,866414.0,37.3034,37.3712,37.2357,37.2647,866414.0
2024-05-06 14:00:00,38.52,38.6,38.49,38.55,1458654.0,37.2744,37.3518,37.2454,37.3034,1458654.0
2024-05-06 14:30:00,38.55,38.55,38.44,38.47,1149300.0,37.3034,37.3034,37.197,37.226,1149300.0
2024-05-06 15:00:00,38.47,38.51,38.43,38.45,985475.0,37.226,37.2647,37.1873,37.2066,985475.0
2024-05-06 15:30:00,38.45,38.51,38.42,38.48,3777909.0,37.2066,37.2647,37.1776,37.2357,3777909.0
2024-05-07 09:30:00,38.7,38.7,38.37,38.53,1772726.0,37.4486,37.4486,37.1292,37.2841,1772726.0
2024-05-07 10:00:00,38.54,38.64,38.48,38.59,1365412.0,37.2937,37.3905,37.2357,37.3421,1365412.0
2024-05-07 10:30:00,38.59,38.69,38.54,38.61,986855.0,37.3421,37.4389,37.2937,37.3615,986855.0
2024-05-07 11:00:00,38.61,38.72,38.57,38.63,1033240.0,37.3615,37.4679,37.3228,37.3808,1033240.0
2024-05-07 11:30:00,38.64,38.65,38.56,38.56,747467.0,37.3905,37.4002,37.3131,37.3131,747467.0
2024-05-07 12:00:00,38.57,38.63,38.55,38.59,544834.0,37.3228,37.3808,37.3034,37.3421,544834.0
2024-05-07 12:30:00,38.59,38.61,38.43,38.48,993171.0,37.3421,37.3615,37.1873,37.2357,993171.0
2024-05-07 13:00:00,38.48,38.51,38.46,38.48,610303.0,37.2357,37.2647,37.2163,37.2357,610303.0
2024-05-07 13:30:00,38.48,38.53,38.43,38.45,1568422.0,37.2357,37.2841,37.1873,37.2066,1568422.0
2024-05-07 14:00:00,38.45,38.5,38.42,38.48,669229.0,37.2066,37.255,37.1776,37.2357,669229.0
2024-05-07 14:30:00,38.48,38.54,38.46,38.47,824523.0,37.2357,37.2937,37.2163,37.226,824523.0
2024-05-07 15:00:00,38.48,38.54,38.44,38.51,2414411.0,37.2357,37.2937,37.197,37.2647,2414411.0
2024-05-07 15:30:00,38.52,38.56,38.42,38.49,2579148.0,37.2744,37.3131,37.1776,37.2454,2579148.0
2024-05-08 09:30:00,38.39,39.32,38.36,39.22,2267094.0,37.1486,38.0485,37.1196,37.9517,2267094.0
2024-05-08 10:00:00,39.22,39.63,39.21,39.57,3310037.0,37.9517,38.3485,37.9421,38.2904,3310037.0
2024-05-08 10:30:00,39.57,39.73,39.48,39.7,1233189.0,38.2904,38.4453,38.2033,38.4162,1233189.0
2024-05-08 11:00:00,39.7,39.8,39.65,39.7,1186477.0,38.4162,38.513,38.3678,38.4162,1186477.0
2024-05-08 11:30:00,39.7,39.78,39.6,39.68,655257.0,38.4162,38.4936,38.3195,38.3969,655257.0
2024-05-08 12:00:00,39.68,39.75,39.6,39.63,524437.0,38.3969,38.4646,38.3195,38.3485,524437.0
2024-05-08 12:30:00,39.63,39.63,39.52,39.55,665067.0,38.3485,38.3485,38.242,38.2711,665067.0
2024-05-08 13:00:00,39.55,39.61,39.49,39.53,423350.0,38.2711,38.3291,38.213,38.2517,423350.0
2024-05-08 13:30:00,39.53,39.56,39.46,39.48,637660.0,38.2517,38.2808,38.184,38.2033,637660.0
2024-05-08 14:00:00,39.48,39.53,39.4,39.41,582443.0,38.2033,38.2517,38.1259,38.1356,582443.0
2024-05-08 14:30:00,39.41,39.43,39.2,39.21,750468.0,38.1356,38.155,37.9324,37.9421,750468.0
2024-05-08 15:00:00,39.21,39.24,39.07,39.11,1513185.0,37.9421,37.9711,37.8066,37.8453,1513185.0
2024-05-08 15:30:00,39.11,39.13,39.01,39.05,2176335.0,37.8453,37.8647,37.7485,37.7872,2176335.0
2024-05-09 09:30:00,39.01,39.06,38.56,38.94,1165125.0,37.7485,37.7969,37.3131,37.6808,1165125.0
2024-05-09 10:00:00,38.93,39.11,38.9,38.98,850618.0,37.6711,37.8453,37.6421,37.7195,850618.0
2024-05-09 10:30:00,38.98,39.1,38.93,39.02,789634.0,37.7195,37.8356,37.6711,37.7582,789634.0
2024-05-09 11:00:00,39.02,39.06,38.87,38.94,1763845.0,37.7582,37.7969,37.6131,37.6808,1763845.0
2024-05-09 11:30:00,38.95,38.95,38.75,38.79,823007.0,37.6905,37.6905,37.4969,37.5357,823007.0
2024-05-09 12:00:00,38.8,38.8,38.69,38.72,1501919.0,37.5453,37.5453,37.4389,37.4679,1501919.0
2024-05-09 12:30:00,38.73,38.77,38.61,38.65,1026662.0,37.4776,37.5163,37.3615,37.4002,1026662.0
2024-05-09 13:00:00,38.65,38.74,38.64,38.68,639274.0,37.4002,37.4873,37.3905,37.4292,639274.0
2024-05-09 13:30:00,38.67,38.73,38.63,38.73,1219358.0,37.4195,37.4776,37.3808,37.4776,1219358.0
2024-05-09 14:00:00,38.73,38.75,38.66,38.7,740167.0,37.4776,37.4969,37.4099,37.4486,740167.0
2024-05-09 14:30:00,38.7,38.73,38.64,38.68,1011089.0,37.4486,37.4776,37.3905,37.4292,1011089.0
2024-05-09 15:00:00,38.69,38.69,38.48,38.52,1628281.0,37.4389,37.4389,37.2357,37.2744,1628281.0
2024-05-09 15:30:00,38.52,38.59,38.4,38.52,4987486.0,37.2744,37.3421,37.1583,37.2744,4987486.0
2024-05-10 09:30:00,38.37,38.96,38.33,38.75,1935515.0,37.1292,37.7002,37.0905,37.4969,1935515.0
2024-05-10 10:00:00,38.74,38.88,38.66,38.84,1019284.0,37.4873,37.6227,37.4099,37.584,1019284.0
2024-05-10 10:30:00,38.85,39.09,38.83,39.08,844073.0,37.5937,37.826,37.5744,37.8163,844073.0
2024-05-10 11:00:00,39.08,39.19,39.04,39.16,618190.0,37.8163,37.9227,37.7776,37.8937,618190.0
2024-05-10 11:30:00,39.15,39.3,39.14,39.29,573553.0,37.884,38.0292,37.8743,38.0195,573553.0
2024-05-10 12:00:00,39.29,39.31,39.23,39.3,574619.0,38.0195,38.0388,37.9614,38.0292,574619.0
2024-05-10 12:30:00,39.29,39.36,39.25,39.36,414941.0,38.0195,38.0872,37.9808,38.0872,414941.0
2024-05-10 13:00:00,39.36,39.37,39.23,39.27,401412.0,38.0872,38.0969,37.9614,38.0001,401412.0
2024-05-10 13:30:00,39.27,39.29,39.2,39.22,385007.0,38.0001,38.0195,37.9324,37.9517,385007.0
2024-05-10 14:00:00,39.22,39.29,39.18,39.23,426710.0,37.9517,38.0195,37.913,37.9614,426710.0
2024-05-10 14:30:00,39.22,39.33,39.2,39.3,609967.0,37.9517,38.0582,37.9324,38.0292,609967.0
2024-05-10 15:00:00,39.3,39.43,39.27,39.42,634961.0,38.0292,38.155,38.0001,38.1453,634961.0
2024-05-10 15:30:00,39.41,39.45,39.28,39.29,2070464.0,38.1356,38.1743,38.0098,38.0195,2070464.0
2024-05-13 09:30:00,39.54,39.66,39.35,39.62,821755.0,38.2614,38.3775,38.0775,38.3388,821755.0
2024-05-13 10:00:00,39.63,39.68,39.45,39.48,526625.0,38.3485,38.3969,38.1743,38.2033,526625.0
2024-05-13 10:30:00,39.48,39.6,39.45,39.55,459148.0,38.2033,38.3195,38.1743,38.2711,459148.0
2024-05-13 11:00:00,39.55,39.6,39.49,39.51,458893.0,38.2711,38.3195,38.213,38.2324,458893.0
2024-05-13 11:30:00,39.5,39.5,39.32,39.32,370114.0,38.2227,38.2227,38.0485,38.0485,370114.0
2024-05-13 12:00:00,39.32,39.42,39.32,39.4,403821.0,38.0485,38.1453,38.0485,38.1259,403821.0
2024-05-13 12:30:00,39.4,39.46,39.36,39.41,434184.0,38.1259,38.184,38.0872,38.1356,434184.0
2024-05-13 13:00:00,39.41,39.53,39.39,39.51,611902.0,38.1356,38.2517,38.1163,38.2324,611902.0
2024-05-13 13:30:00,39.51,39.69,39.5,39.63,4303101.0,38.2324,38.4066,38.2227,38.3485,4303101.0
2024-05-13 14:00:00,39.63,39.69,39.59,39.66,507004.0,38.3485,38.4066,38.3098,38.3775,507004.0
2024-05-13 14:30:00,39.66,39.67,39.59,39.66,473995.0,38.3775,38.3872,38.3098,38.3775,473995.0
2024-05-13 15:00:00,39.66,39.69,39.61,39.65,768695.0,38.3775,38.4066,38.3291,38.3678,768695.0
2024-05-13 15:30:00,39.66,39.74,39.64,39.72,2241359.0,38.3775,38.4549,38.3582,38.4356,2241359.0
2024-05-14 09:30:00,40.02,40.03,39.75,39.84,1031056.0,38.7259,38.7356,38.4646,38.5517,1031056.0
2024-05-14 10:00:00,39.84,40.06,39.77,39.96,680159.0,38.5517,38.7646,38.484,38.6678,680159.0
2024-05-14 10:30:00,39.97,39.98,39.72,39.76,452243.0,38.6775,38.6872,38.4356,38.4743,452243.0
2024-05-14 11:00:00,39.76,39.8,39.65,39.67,599825.0,38.4743,38.513,38.3678,38.3872,599825.0
2024-05-14 11:30:00,39.67,39.72,39.62,39.65,482617.0,38.3872,38.4356,38.3388,38.3678,482617.0
2024-05-14 12:00:00,39.66,39.79,39.65,39.73,452961.0,38.3775,38.5033,38.3678,38.4453,452961.0
2024-05-14 12:30:00,39.73,39.75,39.65,39.67,580741.0,38.4453,38.4646,38.3678,38.3872,580741.0
2024-05-14 13:00:00,39.68,39.68,39.6,39.61,400826.0,38.3969,38.3969,38.3195,38.3291,400826.0
2024-05-14 13:30:00,39.61,39.69,39.59,39.66,439697.0,38.3291,38.4066,38.3098,38.3775,439697.0
2024-05-14 14:00:00,39.66,39.71,39.62,39.68,662858.0,38.3775,38.4259,38.3388,38.3969,662858.0
2024-05-14 14:30:00,39.68,39.75,39.64,39.71,1130876.0,38.3969,38.4646,38.3582,38.4259,1130876.0
2024-05-14 15:00:00,39.71,39.76,39.66,39.66,885471.0,38.4259,38.4743,38.3775,38.3775,885471.0
2024-05-14 15:30:00,39.66,39.8,39.66,39.69,2543739.0,38.3775,38.513,38.3775,38.4066,2543739.0
2024-05-15 09:30:00,39.88,39.95,39.59,39.72,737368.0,38.5904,38.6581,38.3098,38.4356,737368.0
2024-05-15 10:00:00,39.72,39.8,39.54,39.59,619377.0,38.4356,38.513,38.2614,38.3098,619377.0
2024-05-15 10:30:00,39.59,39.66,39.32,39.33,640189.0,38.3098,38.3775,38.0485,38.0582,640189.0
2024-05-15 11:00:00,39.34,39.41,39.15,39.25,1108447.0,38.0679,38.1356,37.884,37.9808,1108447.0
2024-05-15 11:30:00,39.26,39.26,39.04,39.19,936253.0,37.9905,37.9905,37.7776,37.9227,936253.0
2024-05-15 12:00:00,39.19,39.25,39.14,39.15,435062.0,37.9227,37.9808,37.8743,37.884,435062.0
2024-05-15 12:30:00,39.15,39.2,39.11,39.13,665497.0,37.884,37.9324,37.8453,37.8647,665497.0
2024-05-15 13:00:00,39.13,39.15,39.01,39.09,967649.0,37.8647,37.884,37.7485,37.826,967649.0
2024-05-15 13:30:00,39.09,39.21,39.06,39.19,883576.0,37.826,37.9421,37.7969,37.9227,883576.0
2024-05-15 14:00:00,39.19,39.22,39.1,39.11,808360.0,37.9227,37.9517,37.8356,37.8453,808360.0
2024-05-15 14:30:00,39.11,39.19,39.06,39.14,1233158.0,37.8453,37.9227,37.7969,37.8743,1233158.0
2024-05-15 15:00:00,39.14,39.22,39.11,39.18,1119203.0,37.8743,37.9517,37.8453,37.913,1119203.0
2024-05-15 15:30:00,39.18,39.33,39.18,39.25,2256193.0,37.913,38.0582,37.913,37.9808,2256193.0
2024-05-16 09:30:00,39.13,39.43,39.13,39.19,934770.0,37.8647,38.155,37.8647,37.9227,934770.0
2024-05-16 10:00:00,39.18,39.26,38.91,38.91,1136370.0,37.913,37.9905,37.6518,37.6518,1136370.0
2024-05-16 10:30:00,38.92,39.09,38.88,39.09,1224739.0,37.6615,37.826,37.6227,37.826,1224739.0
2024-05-16 11:00:00,39.08,39.21,39.06,39.08,560720.0,37.8163,37.9421,37.7969,37.8163,560720.0
2024-05-16 11:30:00,39.09,39.27,39.06,39.27,559208.0,37.826,38.0001,37.7969,38.0001,559208.0
2024-05-16 12:00:00,39.27,39.33,39.22,39.33,623565.0,38.0001,38.0582,37.9517,38.0582,623565.0
2024-05-16 12:30:00,39.33,39.38,39.29,39.34,371653.0,38.0582,38.1066,38.0195,38.0679,371653.0
2024-05-16 13:00:00,39.34,39.39,39.26,39.27,462586.0,38.0679,38.1163,37.9905,38.0001,462586.0
2024-05-16 13:30:00,39.27,39.37,39.25,39.36,499265.0,38.0001,38.0969,37.9808,38.0872,499265.0
2024-05-16 14:00:00,39.36,39.38,39.29,39.36,513948.0,38.0872,38.1066,38.0195,38.0872,513948.0
2024-05-16 14:30:00,39.36,39.41,39.33,39.37,605316.0,38.0872,38.1356,38.0582,38.0969,605316.0
2024-05-16 15:00:00,39.37,39.4,39.35,39.39,649841.0,38.0969,38.1259,38.0775,38.1163,649841.0
2024-05-16 15:30:00,39.39,39.42,39.33,39.37,1837825.0,38.1163,38.1453,38.0582,38.0969,1837825.0
2024-05-17 09:30:00,39.28,39.37,38.91,39.08,1433475.0,38.0098,38.0969,37.6518,37.8163,1433475.0
2024-05-17 10:00:00,39.08,39.28,39.03,39.11,642846.0,37.8163,38.0098,37.7679,37.8453,642846.0
2024-05-17 10:30:00,39.11,39.21,39.07,39.2,528470.0,37.8453,37.9421,37.8066,37.9324,528470.0
2024-05-17 11:00:00,39.2,39.27,39.12,39.2,466603.0,37.9324,38.0001,37.855,37.9324,466603.0
2024-05-17 11:30:00,39.2,39.28,39.15,39.27,381342.0,37.9324,38.0098,37.884,38.0001,381342.0
2024-05-17 12:00:00,39.27,39.39,39.26,39.3,449498.0,38.0001,38.1163,37.9905,38.0292,449498.0
2024-05-17 12:30:00,39.3,39.34,39.26,39.31,347739.0,38.0292,38.0679,37.9905,38.0388,347739.0
2024-05-17 13:00:00,39.32,39.34,39.27,39.3,311261.0,38.0485,38.0679,38.0001,38.0292,311261.0
2024-05-17 13:30:00,39.3,39.34,39.3,39.33,300291.0,38.0292,38.0679,38.0292,38.0582,300291.0
2024-05-17 14:00:00,39.34,39.34,39.27,39.3,494538.0,38.0679,38.0679,38.0001,38.0292,494538.0
2024-05-17 14:30:00,39.3,39.34,39.27,39.33,344757.0,38.0292,38.0679,38.0001,38.0582,344757.0
2024-05-17 15:00:00,39.33,39.37,39.31,39.32,641189.0,38.0582,38.0969,38.0388,38.0485,641189.0
2024-05-17 15:30:00,39.32,39.37,39.24,39.28,1512472.0,38.0485,38.0969,37.9711,38.0098,1512472.0
2024-05-20 09:30:00,39.13,39.26,38.66,39.2,1079504.0,37.8647,37.9905,37.4099,37.9324,1079504.0
2024-05-20 10:00:00,39.2,39.31,39.1,39.21,579296.0,37.9324,38.0388,37.8356,37.9421,579296.0
2024-05-20 10:30:00,39.21,39.24,39.13,39.21,423309.0,37.9421,37.9711,37.8647,37.9421,423309.0
2024-05-20 11:00:00,39.2,39.23,39.14,39.21,450394.0,37.9324,37.9614,37.8743,37.9421,450394.0
2024-05-20 11:30:00,39.2,39.28,39.19,39.21,353632.0,37.9324,38.0098,37.9227,37.9421,353632.0
2024-05-20 12:00:00,39.2,39.23,39.09,39.13,352202.0,37.9324,37.9614,37.826,37.8647,352202.0
2024-05-20 12:30:00,39.13,39.24,39.11,39.24,361956.0,37.8647,37.9711,37.8453,37.9711,361956.0
2024-05-20 13:00:00,39.24,39.28,39.09,39.11,469332.0,37.9711,38.0098,37.826,37.8453,469332.0
2024-05-20 13:30:00,39.11,39.16,39.07,39.12,436377.0,37.8453,37.8937,37.8066,37.855,436377.0
2024-05-20 14:00:00,39.13,39.13,39.06,39.09,396899.0,37.8647,37.8647,37.7969,37.826,396899.0
2024-05-20 14:30:00,39.09,39.19,39.08,39.16,502243.0,37.826,37.9227,37.8163,37.8937,502243.0
2024-05-20 15:00:00,39.15,39.24,39.14,39.23,638882.0,37.884,37.9711,37.8743,37.9614,638882.0
2024-05-20 15:30:00,39.23,39.27,39.11,39.21,1559756.0,37.9614,38.0001,37.8453,37.9421,1559756.0
2024-05-21 09:30:00,39.0,39.58,38.96,39.5,1090391.0,37.7389,38.3001,37.7002,38.2227,1090391.0
2024-05-21 10:00:00,39.5,39.63,39.42,39.56,573817.0,38.2227,38.3485,38.1453,38.2808,573817.0
2024-05-21 10:30:00,39.57,39.57,39.43,39.48,484845.0,38.2904,38.2904,38.155,38.2033,484845.0
2024-05-21 11:00:00,39.48,39.57,39.45,39.48,583872.0,38.2033,38.2904,38.1743,38.2033,583872.0
2024-05-21 11:30:00,39.48,39.51,39.37,39.37,410080.0,38.2033,38.2324,38.0969,38.0969,410080.0
2024-05-21 12:00:00,39.37,39.44,39.35,39.41,439045.0,38.0969,38.1646,38.0775,38.1356,439045.0
2024-05-21 12:30:00,39.41,39.48,39.36,39.44,423380.0,38.1356,38.2033,38.0872,38.1646,423380.0
2024-05-21 13:00:00,39.44,39.48,39.37,39.45,391738.0,38.1646,38.2033,38.0969,38.1743,391738.0
2024-05-21 13:30:00,39.45,39.48,39.34,39.34,551674.0,38.1743,38.2033,38.0679,38.0679,551674.0
2024-05-21 14:00:00,39.34,39.41,39.32,39.39,515564.0,38.0679,38.1356,38.0485,38.1163,515564.0
2024-05-21 14:30:00,39.39,39.4,39.34,39.36,577709.0,38.1163,38.1259,38.0679,38.0872,577709.0
2024-05-21 15:00:00,39.37,39.42,39.26,39.31,800599.0,38.0969,38.1453,37.9905,38.0388,800599.0
2024-05-21 15:30:00,39.32,39.32,39.17,39.22,1960848.0,38.0485,38.0485,37.9034,37.9517,1960848.0
2024-05-22 09:30:00,39.2,39.2,38.71,38.8,991196.0,37.9324,37.9324,37.4582,37.5453,991196.0
2024-05-22 10:00:00,38.8,38.9,38.66,38.75,907128.0,37.5453,37.6421,37.4099,37.4969,907128.0
2024-05-22 10:30:00,38.75,38.85,38.68,38.83,600832.0,37.4969,37.5937,37.4292,37.5744,600832.0
2024-05-22 11:00:00,38.83,38.92,38.77,38.91,440499.0,37.5744,37.6615,37.5163,37.6518,440499.0
2024-05-22 11:30:00,38.91,38.97,38.87,38.9,463437.0,37.6518,37.7098,37.6131,37.6421,463437.0
2024-05-22 12:00:00,38.91,39.1,38.89,39.09,456011.0,37.6518,37.8356,37.6324,37.826,456011.0
2024-05-22 12:30:00,39.09,39.09,38.98,39.02,735837.0,37.826,37.826,37.7195,37.7582,735837.0
2024-05-22 13:00:00,39.02,39.06,38.98,39.03,450626.0,37.7582,37.7969,37.7195,37.7679,450626.0
2024-05-22 13:30:00,39.03,39.13,38.99,39.12,536711.0,37.7679,37.8647,37.7292,37.855,536711.0
2024-05-22 14:00:00,39.12,39.14,38.92,38.92,1353739.0,37.855,37.8743,37.6615,37.6615,1353739.0
2024-05-22 14:30:00,38.93,38.93,38.84,38.86,602149.0,37.6711,37.6711,37.584,37.6034,602149.0
2024-05-22 15:00:00,38.85,38.95,38.85,38.9,992733.0,37.5937,37.6905,37.5937,37.6421,992733.0
2024-05-22 15:30:00,38.89,39.0,38.8,38.88,2994668.0,37.6324,37.7389,37.5453,37.6227,2994668.0
2024-05-23 09:30:00,38.84,38.9,38.55,38.82,1133407.0,37.584,37.6421,37.3034,37.5647,1133407.0
2024-05-23 10:00:00,38.82,38.92,38.78,38.89,573738.0,37.5647,37.6615,37.526,37.6324,573738.0
2024-05-23 10:30:00,38.89,39.12,38.86,39.12,1314315.0,37.6324,37.855,37.6034,37.855,1314315.0
2024-05-23 11:00:00,39.1,39.14,38.94,38.98,587768.0,37.8356,37.8743,37.6808,37.7195,587768.0
2024-05-23 11:30:00,38.98,39.03,38.85,38.86,866512.0,37.7195,37.7679,37.5937,37.6034,866512.0
2024-05-23 12:00:00,38.87,38.89,38.8,38.87,352084.0,37.6131,37.6324,37.5453,37.6131,352084.0
2024-05-23 12:30:00,38.87,38.9,38.75,38.76,337846.0,37.6131,37.6421,37.4969,37.5066,337846.0
2024-05-23 13:00:00,38.77,38.8,38.61,38.62,632297.0,37.5163,37.5453,37.3615,37.3712,632297.0
2024-05-23 13:30:00,38.61,38.7,38.53,38.56,751469.0,37.3615,37.4486,37.2841,37.3131,751469.0
2024-05-23 14:00:00,38.57,38.62,38.5,38.62,594645.0,37.3228,37.3712,37.255,37.3712,594645.0
2024-05-23 14:30:00,38.61,38.67,38.57,38.62,551055.0,37.3615,37.4195,37.3228,37.3712,551055.0
2024-05-23 15:00:00,38.62,38.69,38.59,38.67,752136.0,37.3712,37.4389,37.3421,37.4195,752136.0
2024-05-23 15:30:00,38.68,38.77,38.64,38.69,1834638.0,37.4292,37.5163,37.3905,37.4389,1834638.0
2024-05-24 09:30:00,38.74,38.82,38.55,38.56,816820.0,37.4873,37.5647,37.3034,37.3131,816820.0
2024-05-24 10:00:00,38.57,38.65,38.38,38.42,868753.0,37.3228,37.4002,37.1389,37.1776,868753.0
2024-05-24 10:30:00,38.41,38.41,38.25,38.38,877931.0,37.1679,37.1679,37.0131,37.1389,877931.0
2024-05-24 11:00:00,38.38,38.52,38.32,38.45,520962.0,37.1389,37.2744,37.0809,37.2066,520962.0
2024-05-24 11:30:00,38.46,38.54,38.41,38.41,658196.0,37.2163,37.2937,37.1679,37.1679,658196.0
2024-05-24 12:00:00,38.41,38.47,38.39,38.41,528503.0,37.1679,37.226,37.1486,37.1679,528503.0
2024-05-24 12:30:00,38.42,38.53,38.4,38.51,423760.0,37.1776,37.2841,37.1583,37.2647,423760.0
2024-05-24 13:00:00,38.51,38.59,38.41,38.55,669858.0,37.2647,37.3421,37.1679,37.3034,669858.0
2024-05-24 13:30:00,38.55,38.61,38.5,38.55,1102308.0,37.3034,37.3615,37.255,37.3034,1102308.0
2024-05-24 14:00:00,38.55,38.59,38.46,38.48,695548.0,37.3034,37.3421,37.2163,37.2357,695548.0
2024-05-24 14:30:00,38.48,38.59,38.46,38.53,716432.0,37.2357,37.3421,37.2163,37.2841,716432.0
2024-05-24 15:00:00,38.52,38.55,38.49,38.52,479154.0,37.2744,37.3034,37.2454,37.2744,479154.0
2024-05-24 15:30:00,38.52,38.59,38.49,38.53,1643999.0,37.2744,37.3421,37.2454,37.2841,1643999.0
2024-05-28 09:30:00,38.27,38.72,38.15,38.61,1036394.0,37.0325,37.4679,36.9164,37.3615,1036394.0
2024-05-28 10:00:00,38.6,38.69,38.5,38.69,1514149.0,37.3518,37.4389,37.255,37.4389,1514149.0
2024-05-28 10:30:00,38.69,38.81,38.6,38.66,978190.0,37.4389,37.555,37.3518,37.4099,978190.0
2024-05-28 11:00:00,38.67,38.75,38.6,38.62,670232.0,37.4195,37.4969,37.3518,37.3712,670232.0
2024-05-28 11:30:00,38.62,38.62,38.47,38.5,712268.0,37.3712,37.3712,37.226,37.255,712268.0
2024-05-28 12:00:00,38.49,38.49,38.43,38.47,401971.0,37.2454,37.2454,37.1873,37.226,401971.0
2024-05-28 12:30:00,38.47,38.51,38.41,38.41,412784.0,37.226,37.2647,37.1679,37.1679,412784.0
2024-05-28 13:00:00,38.41,38.42,38.25,38.27,472075.0,37.1679,37.1776,37.0131,37.0325,472075.0
2024-05-28 13:30:00,38.27,38.37,38.26,38.37,461958.0,37.0325,37.1292,37.0228,37.1292,461958.0
2024-05-28 14:00:00,38.37,38.39,38.32,38.34,482578.0,37.1292,37.1486,37.0809,37.1002,482578.0
2024-05-28 14:30:00,38.34,38.35,38.28,38.32,480306.0,37.1002,37.1099,37.0421,37.0809,480306.0
2024-05-28 15:00:00,38.32,38.32,38.23,38.28,583630.0,37.0809,37.0809,36.9938,37.0421,583630.0
2024-05-28 15:30:00,38.28,38.56,38.27,38.56,1927276.0,37.0421,37.3131,37.0325,37.3131,1927276.0
2024-05-29 09:30:00,38.26,38.43,38.16,38.32,1007541.0,37.0228,37.1873,36.926,37.0809,1007541.0
2024-05-29 10:00:00,38.33,38.38,38.28,38.33,667914.0,37.0905,37.1389,37.0421,37.0905,667914.0
2024-05-29 10:30:00,38.33,38.34,38.27,38.3,567395.0,37.0905,37.1002,37.0325,37.0615,567395.0
2024-05-29 11:00:00,38.3,38.39,38.22,38.25,559392.0,37.0615,37.1486,36.9841,37.0131,559392.0
2024-05-29 11:30:00,38.25,38.25,38.17,38.2,487929.0,37.0131,37.0131,36.9357,36.9647,487929.0
2024-05-29 12:00:00,38.2,38.21,38.11,38.13,361989.0,36.9647,36.9744,36.8776,36.897,361989.0
2024-05-29 12:30:00,38.14,38.16,38.1,38.12,397534.0,36.9067,36.926,36.868,36.8873,397534.0
2024-05-29 13:00:00,38.12,38.16,38.1,38.16,417612.0,36.8873,36.926,36.868,36.926,417612.0
2024-05-29 13:30:00,38.16,38.18,38.02,38.05,677353.0,36.926,36.9454,36.7906,36.8196,677353.0
2024-05-29 14:00:00,38.05,38.08,37.94,38.0,595692.0,36.8196,36.8486,36.7131,36.7712,595692.0
2024-05-29 14:30:00,38.0,38.08,37.88,37.91,1394835.0,36.7712,36.8486,36.6551,36.6841,1394835.0
2024-05-29 15:00:00,37.9,37.99,37.9,37.96,818779.0,36.6744,36.7615,36.6744,36.7325,818779.0
2024-05-29 15:30:00,37.95,37.98,37.84,37.96,3053261.0,36.7228,36.7518,36.6164,36.7325,3053261.0
2024-05-30 09:30:00,38.06,38.17,37.92,38.14,668607.0,36.8293,36.9357,36.6938,36.9067,668607.0
2024-05-30 10:00:00,38.15,38.32,38.12,38.17,723894.0,36.9164,37.0809,36.8873,36.9357,723894.0
2024-05-30 10:30:00,38.16,38.3,38.12,38.28,523442.0,36.926,37.0615,36.8873,37.0421,523442.0
2024-05-30 11:00:00,38.28,38.47,38.26,38.43,352125.0,37.0421,37.226,37.0228,37.1873,352125.0
2024-05-30 11:30:00,38.44,38.5,38.42,38.48,392398.0,37.197,37.255,37.1776,37.2357,392398.0
2024-05-30 12:00:00,38.48,38.61,38.47,38.6,515753.0,37.2357,37.3615,37.226,37.3518,515753.0
2024-05-30 12:30:00,38.6,38.69,38.6,38.66,483817.0,37.3518,37.4389,37.3518,37.4099,483817.0
2024-05-30 13:00:00,38.66,38.76,38.63,38.75,411268.0,37.4099,37.5066,37.3808,37.4969,411268.0
2024-05-30 13:30:00,38.75,38.87,38.7,38.71,612615.0,37.4969,37.6131,37.4486,37.4582,612615.0
2024-05-30 14:00:00,38.7,38.75,38.65,38.73,504146.0,37.4486,37.4969,37.4002,37.4776,504146.0
2024-05-30 14:30:00,38.73,38.79,38.7,38.79,438084.0,37.4776,37.5357,37.4486,37.5357,438084.0
2024-05-30 15:00:00,38.79,38.87,38.74,38.84,644300.0,37.5357,37.6131,37.4873,37.584,644300.0
2024-05-30 15:30:00,38.84,38.91,38.78,38.87,2276872.0,37.584,37.6518,37.526,37.6131,2276872.0
2024-05-31 09:30:00,38.42,38.82,38.12,38.75,1380661.0,37.1776,37.5647,36.8873,37.4969,1380661.0
2024-05-31 10:00:00,38.74,39.1,38.71,39.07,808108.0,37.4873,37.8356,37.4582,37.8066,808108.0
2024-05-31 10:30:00,39.07,39.27,39.02,39.18,741870.0,37.8066,38.0001,37.7582,37.913,741870.0
2024-05-31 11:00:00,39.18,39.29,39.15,39.22,595810.0,37.913,38.0195,37.884,37.9517,595810.0
2024-05-31 11:30:00,39.22,39.26,39.06,39.12,447991.0,37.9517,37.9905,37.7969,37.855,447991.0
2024-05-31 12:00:00,39.11,39.22,39.07,39.21,457166.0,37.8453,37.9517,37.8066,37.9421,457166.0
2024-05-31 12:30:00,39.22,39.23,39.01,39.17,593225.0,37.9517,37.9614,37.7485,37.9034,593225.0
2024-05-31 13:00:00,39.17,39.27,39.14,39.27,417677.0,37.9034,38.0001,37.8743,38.0001,417677.0
2024-05-31 13:30:00,39.27,39.43,39.25,39.42,465265.0,38.0001,38.155,37.9808,38.1453,465265.0
2024-05-31 14:00:00,39.42,39.52,39.41,39.48,483846.0,38.1453,38.242,38.1356,38.2033,483846.0
2024-05-31 14:30:00,39.48,39.55,39.44,39.5,475085.0,38.2033,38.2711,38.1646,38.2227,475085.0
2024-05-31 15:00:00,39.49,39.65,39.48,39.6,902632.0,38.213,38.3678,38.2033,38.3195,902632.0
2024-05-31 15:30:00,39.6,40.09,39.59,40.04,4188935.0,38.3195,38.7936,38.3098,38.7452,4188935.0
2024-06-03 09:30:00,40.04,40.07,39.45,39.52,1518880.0,38.7452,38.7743,38.1743,38.242,1518880.0
2024-06-03 10:00:00,39.52,39.92,39.48,39.84,949766.0,38.242,38.6291,38.2033,38.5517,949766.0
2024-06-03 10:30:00,39.84,39.86,39.66,39.69,738185.0,38.5517,38.5711,38.3775,38.4066,738185.0
2024-06-03 11:00:00,39.69,39.82,39.46,39.51,663732.0,38.4066,38.5323,38.184,38.2324,663732.0
2024-06-03 11:30:00,39.52,39.64,39.34,39.58,730451.0,38.242,38.3582,38.0679,38.3001,730451.0
2024-06-03 12:00:00,39.57,39.69,39.41,39.43,593265.0,38.2904,38.4066,38.1356,38.155,593265.0
2024-06-03 12:30:00,39.43,39.43,39.31,39.36,583130.0,38.155,38.155,38.0388,38.0872,583130.0
2024-06-03 13:00:00,39.35,39.61,39.28,39.58,535587.0,38.0775,38.3291,38.0098,38.3001,535587.0
2024-06-03 13:30:00,39.57,39.68,39.57,39.61,447650.0,38.2904,38.3969,38.2904,38.3291,447650.0
2024-06-03 14:00:00,39.6,39.72,39.59,39.67,602891.0,38.3195,38.4356,38.3098,38.3872,602891.0
2024-06-03 14:30:00,39.67,39.77,39.66,39.73,450390.0,38.3872,38.484,38.3775,38.4453,450390.0
2024-06-03 15:00:00,39.72,39.77,39.67,39.69,532960.0,38.4356,38.484,38.3872,38.4066,532960.0
2024-06-03 15:30:00,39.69,39.75,39.51,39.57,2187689.0,38.4066,38.4646,38.2324,38.2904,2187689.0
2024-06-04 09:30:00,39.41,39.55,39.2,39.47,661228.0,38.1356,38.2711,37.9324,38.1937,661228.0
2024-06-04 10:00:00,39.47,39.57,39.39,39.46,443431.0,38.1937,38.2904,38.1163,38.184,443431.0
2024-06-04 10:30:00,39.46,39.49,39.34,39.41,458672.0,38.184,38.213,38.0679,38.1356,458672.0
2024-06-04 11:00:00,39.4,39.48,39.38,39.41,350089.0,38.1259,38.2033,38.1066,38.1356,350089.0
2024-06-04 11:30:00,39.4,39.41,39.34,39.38,325352.0,38.1259,38.1356,38.0679,38.1066,325352.0
2024-06-04 12:00:00,39.39,39.49,39.37,39.48,437705.0,38.1163,38.213,38.0969,38.2033,437705.0
2024-06-04 12:30:00,39.48,39.53,39.37,39.38,422200.0,38.2033,38.2517,38.0969,38.1066,422200.0
2024-06-04 13:00:00,39.38,39.55,39.36,39.55,838017.0,38.1066,38.2711,38.0872,38.2711,838017.0
2024-06-04 13:30:00,39.55,39.59,39.51,39.56,448776.0,38.2711,38.3098,38.2324,38.2808,448776.0
2024-06-04 14:00:00,39.57,39.68,39.55,39.66,788047.0,38.2904,38.3969,38.2711,38.3775,788047.0
2024-06-04 14:30:00,39.67,39.79,39.64,39.71,657126.0,38.3872,38.5033,38.3582,38.4259,657126.0
2024-06-04 15:00:00,39.71,39.71,39.55,39.55,571471.0,38.4259,38.4259,38.2711,38.2711,571471.0
2024-06-04 15:30:00,39.56,39.61,39.5,39.55,1483436.0,38.2808,38.3291,38.2227,38.2711,1483436.0
2024-06-05 09:30:00,39.6,39.6,39.06,39.21,745653.0,38.3195,38.3195,37.7969,37.9421,745653.0
2024-06-05 10:00:00,39.2,39.34,39.12,39.25,466499.0,37.9324,38.0679,37.855,37.9808,466499.0
2024-06-05 10:30:00,39.25,39.42,39.24,39.34,428806.0,37.9808,38.1453,37.9711,38.0679,428806.0
2024-06-05 11:00:00,39.34,39.48,39.32,39.46,284321.0,38.0679,38.2033,38.0485,38.184,284321.0
2024-06-05 11:30:00,39.47,39.48,39.43,39.44,287365.0,38.1937,38.2033,38.155,38.1646,287365.0
2024-06-05 12:00:00,39.44,39.44,39.23,39.27,224150.0,38.1646,38.1646,37.9614,38.0001,224150.0
2024-06-05 12:30:00,39.28,39.36,39.25,39.27,301007.0,38.0098,38.0872,37.9808,38.0001,301007.0
2024-06-05 13:00:00,39.27,39.3,39.19,39.24,237622.0,38.0001,38.0292,37.9227,37.9711,237622.0
2024-06-05 13:30:00,39.25,39.26,39.19,39.22,329891.0,37.9808,37.9905,37.9227,37.9517,329891.0
2024-06-05 14:00:00,39.22,39.22,39.13,39.14,468411.0,37.9517,37.9517,37.8647,37.8743,468411.0
2024-06-05 14:30:00,39.14,39.24,39.13,39.16,400137.0,37.8743,37.9711,37.8647,37.8937,400137.0
2024-06-05 15:00:00,39.16,39.19,39.07,39.12,725261.0,37.8937,37.9227,37.8066,37.855,725261.0
2024-06-05 15:30:00,39.12,39.22,39.09,39.12,2222714.0,37.855,37.9517,37.826,37.855,2222714.0
2024-06-06 09:30:00,39.14,39.87,39.14,39.84,879072.0,37.8743,38.5807,37.8743,38.5517,879072.0
2024-06-06 10:00:00,39.84,39.92,39.65,39.84,925240.0,38.5517,38.6291,38.3678,38.5517,925240.0
2024-06-06 10:30:00,39.85,39.85,39.6,39.63,1105339.0,38.5614,38.5614,38.3195,38.3485,1105339.0
2024-06-06 11:00:00,39.63,39.73,39.54,39.66,673117.0,38.3485,38.4453,38.2614,38.3775,673117.0
2024-06-06 11:30:00,39.66,39.7,39.59,39.69,756335.0,38.3775,38.4162,38.3098,38.4066,756335.0
2024-06-06 12:00:00,39.69,39.69,39.5,39.54,461786.0,38.4066,38.4066,38.2227,38.2614,461786.0
2024-06-06 12:30:00,39.53,39.62,39.46,39.46,585098.0,38.2517,38.3388,38.184,38.184,585098.0
2024-06-06 13:00:00,39.47,39.51,39.37,39.41,939077.0,38.1937,38.2324,38.0969,38.1356,939077.0
2024-06-06 13:30:00,39.42,39.5,39.38,39.39,838716.0,38.1453,38.2227,38.1066,38.1163,838716.0
2024-06-06 14:00:00,39.39,39.39,39.2,39.23,1543188.0,38.1163,38.1163,37.9324,37.9614,1543188.0
2024-06-06 14:30:00,39.23,39.27,39.15,39.21,1986690.0,37.9614,38.0001,37.884,37.9421,1986690.0
2024-06-06 15:00:00,39.22,39.22,39.08,39.13,1395881.0,37.9517,37.9517,37.8163,37.8647,1395881.0
2024-06-06 15:30:00,39.13,39.19,39.0,39.07,2978993.0,37.8647,37.9227,37.7389,37.8066,2978993.0
2024-06-07 09:30:00,39.06,39.31,38.9,39.13,872259.0,37.7969,38.0388,37.6421,37.8647,872259.0
2024-06-07 10:00:00,39.13,39.27,39.02,39.2,943967.0,37.8647,38.0001,37.7582,37.9324,943967.0
2024-06-07 10:30:00,39.19,39.36,39.15,39.23,558303.0,37.9227,38.0872,37.884,37.9614,558303.0
2024-06-07 11:00:00,39.22,39.26,39.06,39.12,1069917.0,37.9517,37.9905,37.7969,37.855,1069917.0
2024-06-07 11:30:00,39.12,39.21,39.09,39.19,421249.0,37.855,37.9421,37.826,37.9227,421249.0
2024-06-07 12:00:00,39.19,39.19,39.12,39.13,541660.0,37.9227,37.9227,37.855,37.8647,541660.0
2024-06-07 12:30:00,39.14,39.16,38.95,38.98,754105.0,37.8743,37.8937,37.6905,37.7195,754105.0
2024-06-07 13:00:00,38.98,39.16,38.93,39.13,495162.0,37.7195,37.8937,37.6711,37.8647,495162.0
2024-06-07 13:30:00,39.12,39.15,39.02,39.11,630534.0,37.855,37.884,37.7582,37.8453,630534.0
2024-06-07 14:00:00,39.11,39.11,38.95,38.98,679886.0,37.8453,37.8453,37.6905,37.7195,679886.0
2024-06-07 14:30:00,38.98,39.06,38.97,39.01,558589.0,37.7195,37.7969,37.7098,37.7485,558589.0
2024-06-07 15:00:00,39.0,39.03,38.93,39.01,912289.0,37.7389,37.7679,37.6711,37.7485,912289.0
2024-06-07 15:30:00,39.0,39.07,38.92,38.97,2136459.0,37.7389,37.8066,37.6615,37.7098,2136459.0
2024-06-10 09:30:00,38.91,38.98,38.52,38.9,698225.0,37.6518,37.7195,37.2744,37.6421,698225.0
2024-06-10 10:00:00,38.91,38.91,38.67,38.7,371341.0,37.6518,37.6518,37.4195,37.4486,371341.0
2024-06-10 10:30:00,38.7,38.77,38.62,38.66,445768.0,37.4486,37.5163,37.3712,37.4099,445768.0
2024-06-10 11:00:00,38.66,38.69,38.56,38.59,497274.0,37.4099,37.4389,37.3131,37.3421,497274.0
2024-06-10 11:30:00,38.59,38.74,38.59,38.72,296363.0,37.3421,37.4873,37.3421,37.4679,296363.0
2024-06-10 12:00:00,38.72,38.76,38.63,38.65,360292.0,37.4679,37.5066,37.3808,37.4002,360292.0
2024-06-10 12:30:00,38.66,38.66,38.58,38.62,267706.0,37.4099,37.4099,37.3324,37.3712,267706.0
2024-06-10 13:00:00,38.62,38.67,38.54,38.65,375987.0,37.3712,37.4195,37.2937,37.4002,375987.0
2024-06-10 13:30:00,38.65,38.78,38.58,38.74,324659.0,37.4002,37.526,37.3324,37.4873,324659.0
2024-06-10 14:00:00,38.74,38.87,38.72,38.84,475875.0,37.4873,37.6131,37.4679,37.584,475875.0
2024-06-10 14:30:00,38.84,38.87,38.74,38.79,348255.0,37.584,37.6131,37.4873,37.5357,348255.0
2024-06-10 15:00:00,38.79,38.82,38.71,38.74,540735.0,37.5357,37.5647,37.4582,37.4873,540735.0
2024-06-10 15:30:00,38.75,38.82,38.7,38.8,1473738.0,37.4969,37.5647,37.4486,37.5453,1473738.0
2024-06-11 09:30:00,38.17,38.45,37.95,38.41,1249555.0,36.9357,37.2066,36.7228,37.1679,1249555.0
2024-06-11 10:00:00,38.41,38.55,38.31,38.36,1168140.0,37.1679,37.3034,37.0712,37.1196,1168140.0
2024-06-11 10:30:00,38.36,38.57,38.34,38.38,559307.0,37.1196,37.3228,37.1002,37.1389,559307.0
2024-06-11 11:00:00,38.37,38.57,38.36,38.5,1814074.0,37.1292,37.3228,37.1196,37.255,1814074.0
2024-06-11 11:30:00,38.51,38.6,38.42,38.56,567914.0,37.2647,37.3518,37.1776,37.3131,567914.0
2024-06-11 12:00:00,38.55,38.56,38.35,38.4,524533.0,37.3034,37.3131,37.1099,37.1583,524533.0
2024-06-11 12:30:00,38.4,38.51,38.38,38.43,379159.0,37.1583,37.2647,37.1389,37.1873,379159.0
2024-06-11 13:00:00,38.43,38.44,38.3,38.38,339222.0,37.1873,37.197,37.0615,37.1389,339222.0
2024-06-11 13:30:00,38.38,38.4,38.28,38.36,409562.0,37.1389,37.1583,37.0421,37.1196,409562.0
2024-06-11 14:00:00,38.36,38.43,38.33,38.4,426848.0,37.1196,37.1873,37.0905,37.1583,426848.0
2024-06-11 14:30:00,38.41,38.43,38.31,38.32,395190.0,37.1679,37.1873,37.0712,37.0809,395190.0
2024-06-11 15:00:00,38.32,38.4,38.31,38.35,513336.0,37.0809,37.1583,37.0712,37.1099,513336.0
2024-06-11 15:30:00,38.35,38.38,38.22,38.33,1492865.0,37.1099,37.1389,36.9841,37.0905,1492865.0
2024-06-12 09:30:00,38.53,38.64,38.03,38.16,1158414.0,37.2841,37.3905,36.8002,36.926,1158414.0
2024-06-12 10:00:00,38.15,38.16,37.9,38.04,1475445.0,36.9164,36.926,36.6744,36.8099,1475445.0
2024-06-12 10:30:00,38.05,38.28,38.04,38.19,429339.0,36.8196,37.0421,36.8099,36.9551,429339.0
2024-06-12 11:00:00,38.19,38.19,38.01,38.04,528499.0,36.9551,36.9551,36.7809,36.8099,528499.0
2024-06-12 11:30:00,38.04,38.09,37.95,38.04,497030.0,36.8099,36.8583,36.7228,36.8099,497030.0
2024-06-12 12:00:00,38.04,38.06,37.95,37.95,350332.0,36.8099,36.8293,36.7228,36.7228,350332.0
2024-06-12 12:30:00,37.95,37.96,37.83,37.86,449688.0,36.7228,36.7325,36.6067,36.6357,449688.0
2024-06-12 13:00:00,37.87,37.9,37.78,37.78,459791.0,36.6454,36.6744,36.5583,36.5583,459791.0
2024-06-12 13:30:00,37.79,37.82,37.72,37.75,553648.0,36.568,36.597,36.5003,36.5293,553648.0
2024-06-12 14:00:00,37.76,37.78,37.63,37.73,699273.0,36.539,36.5583,36.4132,36.5099,699273.0
2024-06-12 14:30:00,37.73,37.76,37.48,37.6,856689.0,36.5099,36.539,36.268,36.3841,856689.0
2024-06-12 15:00:00,37.61,37.68,37.52,37.67,1158321.0,36.3938,36.4615,36.3067,36.4519,1158321.0
2024-06-12 15:30:00,37.66,37.9,37.64,37.81,2387308.0,36.4422,36.6744,36.4228,36.5873,2387308.0
2024-06-13 09:30:00,37.5,37.6,37.3,37.5,882973.0,36.2874,36.3841,36.0938,36.2874,882973.0
2024-06-13 10:00:00,37.49,37.67,37.38,37.55,671227.0,36.2777,36.4519,36.1712,36.3358,671227.0
2024-06-13 10:30:00,37.55,37.65,37.49,37.6,472451.0,36.3358,36.4325,36.2777,36.3841,472451.0
2024-06-13 11:00:00,37.6,37.75,37.56,37.73,428946.0,36.3841,36.5293,36.3454,36.5099,428946.0
2024-06-13 11:30:00,37.73,37.84,37.7,37.81,355817.0,36.5099,36.6164,36.4809,36.5873,355817.0
2024-06-13 12:00:00,37.8,37.84,37.7,37.7,731594.0,36.5777,36.6164,36.4809,36.4809,731594.0
2024-06-13 12:30:00,37.7,37.8,37.67,37.7,622977.0,36.4809,36.5777,36.4519,36.4809,622977.0
2024-06-13 13:00:00,37.7,37.76,37.62,37.7,873945.0,36.4809,36.539,36.4035,36.4809,873945.0
2024-06-13 13:30:00,37.7,37.78,37.59,37.59,1737466.0,36.4809,36.5583,36.3745,36.3745,1737466.0
2024-06-13 14:00:00,37.59,37.73,37.58,37.72,550921.0,36.3745,36.5099,36.3648,36.5003,550921.0
2024-06-13 14:30:00,37.72,37.72,37.59,37.62,724285.0,36.5003,36.5003,36.3745,36.4035,724285.0
2024-06-13 15:00:00,37.62,37.68,37.6,37.66,1134478.0,36.4035,36.4615,36.3841,36.4422,1134478.0
2024-06-13 15:30:00,37.67,37.67,37.56,37.57,2255137.0,36.4519,36.4519,36.3454,36.3551,2255137.0
2024-06-14 09:30:00,37.43,37.68,37.29,37.42,676519.0,36.2196,36.4615,36.0842,36.21,676519.0
2024-06-14 10:00:00,37.42,37.44,37.29,37.34,748074.0,36.21,36.2293,36.0842,36.1325,748074.0
2024-06-14 10:30:00,37.33,37.36,37.27,37.3,513537.0,36.1229,36.1519,36.0648,36.0938,513537.0
2024-06-14 11:00:00,37.3,37.42,37.26,37.41,569793.0,36.0938,36.21,36.0551,36.2003,569793.0
2024-06-14 11:30:00,37.41,37.45,37.33,37.44,432743.0,36.2003,36.239,36.1229,36.2293,432743.0
2024-06-14 12:00:00,37.43,37.51,37.36,37.48,469304.0,36.2196,36.297,36.1519,36.268,469304.0
2024-06-14 12:30:00,37.48,37.5,37.43,37.44,434685.0,36.268,36.2874,36.2196,36.2293,434685.0
2024-06-14 13:00:00,37.44,37.5,37.42,37.43,459267.0,36.2293,36.2874,36.21,36.2196,459267.0
2024-06-14 13:30:00,37.44,37.44,37.35,37.43,363632.0,36.2293,36.2293,36.1422,36.2196,363632.0
2024-06-14 14:00:00,37.43,37.44,37.36,37.43,496258.0,36.2196,36.2293,36.1519,36.2196,496258.0
2024-06-14 14:30:00,37.42,37.45,37.4,37.45,361993.0,36.21,36.239,36.1906,36.239,361993.0
2024-06-14 15:00:00,37.45,37.5,37.42,37.45,639543.0,36.239,36.2874,36.21,36.239,639543.0
2024-06-14 15:30:00,37.45,37.45,37.37,37.43,1881573.0,36.239,36.239,36.1616,36.2196,1881573.0
2024-06-17 09:30:00,37.37,37.47,36.92,37.15,1357224.0,36.1616,36.2583,35.7261,35.9487,1357224.0
2024-06-17 10:00:00,37.13,37.42,37.12,37.26,922029.0,35.9293,36.21,35.9197,36.0551,922029.0
2024-06-17 10:30:00,37.26,37.3,37.1,37.19,3024146.0,36.0551,36.0938,35.9003,35.9874,3024146.0
2024-06-17 11:00:00,37.19,37.4,37.17,37.4,1165489.0,35.9874,36.1906,35.968,36.1906,1165489.0
2024-06-17 11:30:00,37.4,37.42,37.19,37.2,1269148.0,36.1906,36.21,35.9874,35.9971,1269148.0
2024-06-17 12:00:00,37.2,37.29,37.14,37.18,1007864.0,35.9971,36.0842,35.939,35.9777,1007864.0
2024-06-17 12:30:00,37.18,37.26,37.13,37.22,712028.0,35.9777,36.0551,35.9293,36.0164,712028.0
2024-06-17 13:00:00,37.21,37.25,37.13,37.25,706549.0,36.0067,36.0455,35.9293,36.0455,706549.0
2024-06-17 13:30:00,37.24,37.34,37.21,37.3,903608.0,36.0358,36.1325,36.0067,36.0938,903608.0
2024-06-17 14:00:00,37.31,37.4,37.25,37.34,1632397.0,36.1035,36.1906,36.0455,36.1325,1632397.0
2024-06-17 14:30:00,37.34,37.39,37.3,37.35,945620.0,36.1325,36.1809,36.0938,36.1422,945620.0
2024-06-17 15:00:00,37.35,37.38,37.26,37.34,1611447.0,36.1422,36.1712,36.0551,36.1325,1611447.0
2024-06-17 15:30:00,37.34,37.44,37.27,37.29,5462957.0,36.1325,36.2293,36.0648,36.0842,5462957.0
2024-06-18 09:30:00,37.34,37.79,37.21,37.32,1070698.0,36.1325,36.568,36.0067,36.1132,1070698.0
2024-06-18 10:00:00,37.32,37.5,37.14,37.24,1301769.0,36.1132,36.2874,35.939,36.0358,1301769.0
2024-06-18 10:30:00,37.23,37.24,36.98,37.11,1130129.0,36.0261,36.0358,35.7842,35.91,1130129.0
2024-06-18 11:00:00,37.11,37.16,37.01,37.03,976542.0,35.91,35.9584,35.8132,35.8326,976542.0
2024-06-18 11:30:00,37.03,37.08,36.93,36.97,824890.0,35.8326,35.881,35.7358,35.7745,824890.0
2024-06-18 12:00:00,36.97,36.98,36.88,36.95,1318973.0,35.7745,35.7842,35.6874,35.7552,1318973.0
2024-06-18 12:30:00,36.95,37.01,36.84,36.88,802860.0,35.7552,35.8132,35.6487,35.6874,802860.0
2024-06-18 13:00:00,36.87,36.89,36.78,36.8,1066831.0,35.6777,35.6971,35.5907,35.61,1066831.0
2024-06-18 13:30:00,36.8,36.95,36.75,36.95,913984.0,35.61,35.7552,35.5616,35.7552,913984.0
2024-06-18 14:00:00,36.94,37.05,36.94,36.97,701326.0,35.7455,35.8519,35.7455,35.7745,701326.0
2024-06-18 14:30:00,36.97,37.02,36.91,36.98,856172.0,35.7745,35.8229,35.7164,35.7842,856172.0
2024-06-18 15:00:00,36.98,36.98,36.86,36.91,908502.0,35.7842,35.7842,35.6681,35.7164,908502.0
2024-06-18 15:30:00,36.91,36.94,36.81,36.89,2401059.0,35.7164,35.7455,35.6197,35.6971,2401059.0
2024-06-20 09:30:00,36.8,37.22,36.71,37.1,1251076.0,35.61,36.0164,35.5229,35.9003,1251076.0
2024-06-20 10:00:00,37.09,37.35,37.08,37.3,1187530.0,35.8906,36.1422,35.881,36.0938,1187530.0
2024-06-20 10:30:00,37.3,37.38,37.23,37.37,956893.0,36.0938,36.1712,36.0261,36.1616,956893.0
2024-06-20 11:00:00,37.38,37.54,37.37,37.53,1096618.0,36.1712,36.3261,36.1616,36.3164,1096618.0
2024-06-20 11:30:00,37.53,37.53,37.36,37.38,834993.0,36.3164,36.3164,36.1519,36.1712,834993.0
2024-06-20 12:00:00,37.37,37.5,37.35,37.45,565215.0,36.1616,36.2874,36.1422,36.239,565215.0
2024-06-20 12:30:00,37.45,37.59,37.4,37.52,1104277.0,36.239,36.3745,36.1906,36.3067,1104277.0
2024-06-20 13:00:00,37.52,37.75,37.48,37.75,858140.0,36.3067,36.5293,36.268,36.5293,858140.0
2024-06-20 13:30:00,37.74,37.98,37.71,37.87,951159.0,36.5196,36.7518,36.4906,36.6454,951159.0
2024-06-20 14:00:00,37.88,37.88,37.61,37.62,927128.0,36.6551,36.6551,36.3938,36.4035,927128.0
2024-06-20 14:30:00,37.62,37.7,37.56,37.67,1036960.0,36.4035,36.4809,36.3454,36.4519,1036960.0
2024-06-20 15:00:00,37.67,37.75,37.59,37.73,1213259.0,36.4519,36.5293,36.3745,36.5099,1213259.0
2024-06-20 15:30:00,37.73,37.88,37.69,37.88,2775938.0,36.5099,36.6551,36.4712,36.6551,2775938.0
2024-06-21 09:30:00,38.13,38.71,38.03,38.31,6721714.0,36.897,37.4582,36.8002,37.0712,6721714.0
2024-06-21 10:00:00,38.3,38.35,38.12,38.15,987200.0,37.0615,37.1099,36.8873,36.9164,987200.0
2024-06-21 10:30:00,38.16,38.27,38.15,38.17,616271.0,36.926,37.0325,36.9164,36.9357,616271.0
2024-06-21 11:00:00,38.18,38.19,37.99,38.02,403134.0,36.9454,36.9551,36.7615,36.7906,403134.0
2024-06-21 11:30:00,38.02,38.07,37.96,38.02,365531.0,36.7906,36.8389,36.7325,36.7906,365531.0
2024-06-21 12:00:00,38.02,38.14,37.98,38.12,397597.0,36.7906,36.9067,36.7518,36.8873,397597.0
2024-06-21 12:30:00,38.12,38.17,38.06,38.14,377948.0,36.8873,36.9357,36.8293,36.9067,377948.0
2024-06-21 13:00:00,38.15,38.26,38.13,38.26,469670.0,36.9164,37.0228,36.897,37.0228,469670.0
2024-06-21 13:30:00,38.26,38.33,38.22,38.26,600125.0,37.0228,37.0905,36.9841,37.0228,600125.0
2024-06-21 14:00:00,38.26,38.43,38.25,38.43,686862.0,37.0228,37.1873,37.0131,37.1873,686862.0
2024-06-21 14:30:00,38.43,38.56,38.42,38.55,988940.0,37.1873,37.3131,37.1776,37.3034,988940.0
2024-06-21 15:00:00,38.55,38.61,38.52,38.55,1003180.0,37.3034,37.3615,37.2744,37.3034,1003180.0
2024-06-21 15:30:00,38.55,38.66,38.46,38.46,3381793.0,37.3034,37.4099,37.2163,37.2163,3381793.0
2024-06-24 09:30:00,38.29,38.53,38.06,38.5,1111724.0,37.0518,37.2841,36.8293,37.255,1111724.0
2024-06-24 10:00:00,38.5,38.62,38.36,38.62,803645.0,37.255,37.3712,37.1196,37.3712,803645.0
2024-06-24 10:30:00,38.62,38.8,38.54,38.7,569226.0,37.3712,37.5453,37.2937,37.4486,569226.0
2024-06-24 11:00:00,38.7,38.72,38.6,38.65,487605.0,37.4486,37.4679,37.3518,37.4002,487605.0
2024-06-24 11:30:00,38.64,38.69,38.58,38.59,503749.0,37.3905,37.4389,37.3324,37.3421,503749.0
2024-06-24 12:00:00,38.59,38.66,38.55,38.6,367234.0,37.3421,37.4099,37.3034,37.3518,367234.0
2024-06-24 12:30:00,38.61,38.62,38.55,38.57,407250.0,37.3615,37.3712,37.3034,37.3228,407250.0
2024-06-24 13:00:00,38.56,38.6,38.48,38.55,785504.0,37.3131,37.3518,37.2357,37.3034,785504.0
2024-06-24 13:30:00,38.55,38.57,38.5,38.54,445612.0,37.3034,37.3228,37.255,37.2937,445612.0
2024-06-24 14:00:00,38.54,38.62,38.53,38.58,496013.0,37.2937,37.3712,37.2841,37.3324,496013.0
2024-06-24 14:30:00,38.58,38.63,38.55,38.59,424415.0,37.3324,37.3808,37.3034,37.3421,424415.0
2024-06-24 15:00:00,38.59,38.62,38.54,38.55,537813.0,37.3421,37.3712,37.2937,37.3034,537813.0
2024-06-24 15:30:00,38.55,38.66,38.4,38.5,3059602.0,37.3034,37.4099,37.1583,37.255,3059602.0
2024-06-25 09:30:00,38.67,38.67,37.97,38.0,972432.0,37.4195,37.4195,36.7422,36.7712,972432.0
2024-06-25 10:00:00,38.01,38.22,37.94,38.21,537418.0,36.7809,36.9841,36.7131,36.9744,537418.0
2024-06-25 10:30:00,38.2,38.3,38.13,38.2,1155562.0,36.9647,37.0615,36.897,36.9647,1155562.0
2024-06-25 11:00:00,38.2,38.21,38.04,38.08,612053.0,36.9647,36.9744,36.8099,36.8486,612053.0
2024-06-25 11:30:00,38.08,38.13,38.05,38.12,418689.0,36.8486,36.897,36.8196,36.8873,418689.0
2024-06-25 12:00:00,38.12,38.23,38.1,38.19,339093.0,36.8873,36.9938,36.868,36.9551,339093.0
2024-06-25 12:30:00,38.19,38.2,38.08,38.15,315928.0,36.9551,36.9647,36.8486,36.9164,315928.0
2024-06-25 13:00:00,38.15,38.19,38.12,38.15,396853.0,36.9164,36.9551,36.8873,36.9164,396853.0
2024-06-25 13:30:00,38.16,38.21,38.13,38.2,428695.0,36.926,36.9744,36.897,36.9647,428695.0
2024-06-25 14:00:00,38.2,38.31,38.19,38.3,440996.0,36.9647,37.0712,36.9551,37.0615,440996.0
2024-06-25 14:30:00,38.3,38.31,38.24,38.3,395779.0,37.0615,37.0712,37.0034,37.0615,395779.0
2024-06-25 15:00:00,38.3,38.39,38.26,38.27,554586.0,37.0615,37.1486,37.0228,37.0325,554586.0
2024-06-25 15:30:00,38.27,38.41,38.24,38.4,1649220.0,37.0325,37.1679,37.0034,37.1583,1649220.0
2024-06-26 09:30:00,38.29,38.44,38.05,38.23,738278.0,37.0518,37.197,36.8196,36.9938,738278.0
2024-06-26 10:00:00,38.23,38.23,38.09,38.11,641044.0,36.9938,36.9938,36.8583,36.8776,641044.0
2024-06-26 10:30:00,38.11,38.12,37.93,37.97,621567.0,36.8776,36.8873,36.7035,36.7422,621567.0
2024-06-26 11:00:00,37.97,37.97,37.78,37.88,603774.0,36.7422,36.7422,36.5583,36.6551,603774.0
2024-06-26 11:30:00,37.88,37.95,37.75,37.8,758044.0,36.6551,36.7228,36.5293,36.5777,758044.0
2024-06-26 12:00:00,37.8,37.86,37.69,37.72,631732.0,36.5777,36.6357,36.4712,36.5003,631732.0
2024-06-26 12:30:00,37.72,37.74,37.64,37.68,1148802.0,36.5003,36.5196,36.4228,36.4615,1148802.0
2024-06-26 13:00:00,37.68,37.7,37.62,37.66,611310.0,36.4615,36.4809,36.4035,36.4422,611310.0
2024-06-26 13:30:00,37.66,37.72,37.62,37.71,553888.0,36.4422,36.5003,36.4035,36.4906,553888.0
2024-06-26 14:00:00,37.72,37.8,37.7,37.77,540409.0,36.5003,36.5777,36.4809,36.5486,540409.0
2024-06-26 14:30:00,37.77,38.06,37.77,38.02,677376.0,36.5486,36.8293,36.5486,36.7906,677376.0
2024-06-26 15:00:00,38.02,38.22,38.01,38.21,1055692.0,36.7906,36.9841,36.7809,36.9744,1055692.0
2024-06-26 15:30:00,38.21,38.26,38.12,38.2,2006095.0,36.9744,37.0228,36.8873,36.9647,2006095.0
2024-06-27 09:30:00,38.28,38.39,37.95,38.07,684366.0,37.0421,37.1486,36.7228,36.8389,684366.0
2024-06-27 10:00:00,38.08,38.14,37.98,38.14,348609.0,36.8486,36.9067,36.7518,36.9067,348609.0
2024-06-27 10:30:00,38.14,38.21,38.06,38.08,473438.0,36.9067,36.9744,36.8293,36.8486,473438.0
2024-06-27 11:00:00,38.08,38.12,38.04,38.07,292609.0,36.8486,36.8873,36.8099,36.8389,292609.0
2024-06-27 11:30:00,38.07,38.17,38.03,38.17,539513.0,36.8389,36.9357,36.8002,36.9357,539513.0
2024-06-27 12:00:00,38.16,38.22,38.11,38.12,376009.0,36.926,36.9841,36.8776,36.8873,376009.0
2024-06-27 12:30:00,38.12,38.14,38.0,38.05,326206.0,36.8873,36.9067,36.7712,36.8196,326206.0
2024-06-27 13:00:00,38.05,38.15,38.02,38.11,331069.0,36.8196,36.9164,36.7906,36.8776,331069.0
2024-06-27 13:30:00,38.12,38.17,38.1,38.12,354423.0,36.8873,36.9357,36.868,36.8873,354423.0
2024-06-27 14:00:00,38.12,38.15,38.06,38.09,543170.0,36.8873,36.9164,36.8293,36.8583,543170.0
2024-06-27 14:30:00,38.09,38.22,38.06,38.19,561784.0,36.8583,36.9841,36.8293,36.9551,561784.0
2024-06-27 15:00:00,38.2,38.26,38.16,38.25,621723.0,36.9647,37.0228,36.926,37.0131,621723.0
2024-06-27 15:30:00,38.25,38.35,38.22,38.27,2091137.0,37.0131,37.1099,36.9841,37.0325,2091137.0
2024-06-28 09:30:00,38.56,39.05,38.5,38.88,1464657.0,37.3131,37.7872,37.255,37.6227,1464657.0
2024-06-28 10:00:00,38.89,39.17,38.88,39.17,1059580.0,37.6324,37.9034,37.6227,37.9034,1059580.0
2024-06-28 10:30:00,39.17,39.25,39.09,39.12,1122058.0,37.9034,37.9808,37.826,37.855,1122058.0
2024-06-28 11:00:00,39.12,39.17,38.94,39.05,997770.0,37.855,37.9034,37.6808,37.7872,997770.0
2024-06-28 11:30:00,39.05,39.05,38.79,38.9,710840.0,37.7872,37.7872,37.5357,37.6421,710840.0
2024-06-28 12:00:00,38.9,38.96,38.83,38.94,297981.0,37.6421,37.7002,37.5744,37.6808,297981.0
2024-06-28 12:30:00,38.94,39.1,38.94,39.09,671851.0,37.6808,37.8356,37.6808,37.826,671851.0
2024-06-28 13:00:00,39.09,39.14,38.83,38.84,745414.0,37.826,37.8743,37.5744,37.584,745414.0
2024-06-28 13:30:00,38.84,38.98,38.81,38.87,498785.0,37.584,37.7195,37.555,37.6131,498785.0
2024-06-28 14:00:00,38.87,38.89,38.77,38.82,525737.0,37.6131,37.6324,37.5163,37.5647,525737.0
2024-06-28 14:30:00,38.82,38.91,38.8,38.88,561217.0,37.5647,37.6518,37.5453,37.6227,561217.0
2024-06-28 15:00:00,38.89,38.89,38.77,38.8,841804.0,37.6324,37.6324,37.5163,37.5453,841804.0
2024-06-28 15:30:00,38.81,39.24,38.73,39.18,4664742.0,37.555,37.9711,37.4776,37.913,4664742.0
2024-07-01 09:30:00,38.9,39.08,38.8,38.81,1061236.0,37.6421,37.8163,37.5453,37.555,1061236.0
2024-07-01 10:00:00,38.82,38.92,38.64,38.65,809324.0,37.5647,37.6615,37.3905,37.4002,809324.0
2024-07-01 10:30:00,38.65,38.68,38.5,38.58,538079.0,37.4002,37.4292,37.255,37.3324,538079.0
2024-07-01 11:00:00,38.58,38.61,38.35,38.45,544319.0,37.3324,37.3615,37.1099,37.2066,544319.0
2024-07-01 11:30:00,38.45,38.51,38.37,38.47,544384.0,37.2066,37.2647,37.1292,37.226,544384.0
2024-07-01 12:00:00,38.47,38.5,38.39,38.43,526763.0,37.226,37.255,37.1486,37.1873,526763.0
2024-07-01 12:30:00,38.43,38.45,38.24,38.33,450864.0,37.1873,37.2066,37.0034,37.0905,450864.0
2024-07-01 13:00:00,38.32,38.41,38.28,38.34,429649.0,37.0809,37.1679,37.0421,37.1002,429649.0
2024-07-01 13:30:00,38.34,38.5,38.32,38.44,477837.0,37.1002,37.255,37.0809,37.197,477837.0
2024-07-01 14:00:00,38.44,38.5,38.4,38.42,512078.0,37.197,37.255,37.1583,37.1776,512078.0
2024-07-01 14:30:00,38.42,38.43,38.25,38.26,695572.0,37.1776,37.1873,37.0131,37.0228,695572.0
2024-07-01 15:00:00,38.26,38.29,38.21,38.24,713602.0,37.0228,37.0518,36.9744,37.0034,713602.0
2024-07-01 15:30:00,38.25,38.29,38.14,38.16,1880965.0,37.0131,37.0518,36.9067,36.926,1880965.0
2024-07-02 09:30:00,38.4,38.4,37.86,38.09,886592.0,37.1583,37.1583,36.6357,36.8583,886592.0
2024-07-02 10:00:00,38.1,38.18,38.04,38.08,546200.0,36.868,36.9454,36.8099,36.8486,546200.0
2024-07-02 10:30:00,38.09,38.11,38.02,38.09,534773.0,36.8583,36.8776,36.7906,36.8583,534773.0
2024-07-02 11:00:00,38.09,38.12,37.94,38.05,422063.0,36.8583,36.8873,36.7131,36.8196,422063.0
2024-07-02 11:30:00,38.05,38.08,37.99,38.0,442933.0,36.8196,36.8486,36.7615,36.7712,442933.0
2024-07-02 12:00:00,38.0,38.0,37.81,37.82,514237.0,36.7712,36.7712,36.5873,36.597,514237.0
2024-07-02 12:30:00,37.82,37.88,37.77,37.85,411069.0,36.597,36.6551,36.5486,36.6261,411069.0
2024-07-02 13:00:00,37.85,37.94,37.82,37.88,529588.0,36.6261,36.7131,36.597,36.6551,529588.0
2024-07-02 13:30:00,37.88,37.99,37.86,37.98,444332.0,36.6551,36.7615,36.6357,36.7518,444332.0
2024-07-02 14:00:00,37.98,38.0,37.93,37.96,582165.0,36.7518,36.7712,36.7035,36.7325,582165.0
2024-07-02 14:30:00,37.95,38.01,37.92,37.95,611129.0,36.7228,36.7809,36.6938,36.7228,611129.0
2024-07-02 15:00:00,37.96,38.12,37.94,38.11,599546.0,36.7325,36.8873,36.7131,36.8776,599546.0
2024-07-02 15:30:00,38.11,38.17,38.03,38.17,1471672.0,36.8776,36.9357,36.8002,36.9357,1471672.0
2024-07-03 09:30:00,37.81,37.98,37.71,37.95,1053553.0,36.8854,37.0513,36.7879,37.022,1053553.0
2024-07-03 10:00:00,37.95,38.15,37.9,38.06,603630.0,37.022,37.2171,36.9732,37.1293,603630.0
2024-07-03 10:30:00,38.07,38.15,38.0,38.04,796278.0,37.1391,37.2171,37.0708,37.1098,796278.0
2024-07-03 11:00:00,38.04,38.12,37.96,37.97,561494.0,37.1098,37.1878,37.0318,37.0415,561494.0
2024-07-03 11:30:00,37.97,38.16,37.94,38.14,467033.0,37.0415,37.2269,37.0122,37.2074,467033.0
2024-07-03 12:00:00,38.14,38.31,38.12,38.13,555219.0,37.2074,37.3732,37.1878,37.1976,555219.0
2024-07-03 12:30:00,38.13,38.2,38.01,38.03,1055666.0,37.1976,37.2659,37.0805,37.1,1055666.0
2024-07-05 09:30:00,37.96,37.99,37.68,37.89,638169.0,37.0318,37.061,36.7586,36.9635,638169.0
2024-07-05 10:00:00,37.89,37.9,37.79,37.82,506280.0,36.9635,36.9732,36.8659,36.8952,506280.0
2024-07-05 10:30:00,37.82,37.83,37.73,37.79,344393.0,36.8952,36.9049,36.8074,36.8659,344393.0
2024-07-05 11:00:00,37.79,37.86,37.77,37.8,373168.0,36.8659,36.9342,36.8464,36.8757,373168.0
2024-07-05 11:30:00,37.8,37.97,37.79,37.91,368722.0,36.8757,37.0415,36.8659,36.983,368722.0
2024-07-05 12:00:00,37.91,37.94,37.82,37.87,325429.0,36.983,37.0122,36.8952,36.944,325429.0
2024-07-05 12:30:00,37.87,37.87,37.78,37.84,232234.0,36.944,36.944,36.8562,36.9147,232234.0
2024-07-05 13:00:00,37.84,37.88,37.8,37.84,190616.0,36.9147,36.9537,36.8757,36.9147,190616.0
2024-07-05 13:30:00,37.85,37.92,37.83,37.85,292369.0,36.9245,36.9927,36.9049,36.9245,292369.0
2024-07-05 14:00:00,37.86,37.87,37.81,37.84,284250.0,36.9342,36.944,36.8854,36.9147,284250.0
2024-07-05 14:30:00,37.83,37.93,37.83,37.9,415438.0,36.9049,37.0025,36.9049,36.9732,415438.0
2024-07-05 15:00:00,37.89,37.91,37.84,37.84,370005.0,36.9635,36.983,36.9147,36.9147,370005.0
2024-07-05 15:30:00,37.84,37.93,37.81,37.84,1094435.0,36.9147,37.0025,36.8854,36.9147,1094435.0
2024-07-08 09:30:00,37.79,38.0,37.58,37.66,898228.0,36.8659,37.0708,36.6611,36.7391,898228.0
2024-07-08 10:00:00,37.66,37.74,37.45,37.52,772415.0,36.7391,36.8171,36.5342,36.6025,772415.0
2024-07-08 10:30:00,37.52,37.66,37.5,37.63,399171.0,36.6025,36.7391,36.583,36.7098,399171.0
2024-07-08 11:00:00,37.62,37.62,37.42,37.43,528284.0,36.7001,36.7001,36.505,36.5147,528284.0
2024-07-08 11:30:00,37.43,37.46,37.32,37.33,456447.0,36.5147,36.544,36.4074,36.4172,456447.0
2024-07-08 12:00:00,37.32,37.33,37.2,37.23,402651.0,36.4074,36.4172,36.2903,36.3196,402651.0
2024-07-08 12:30:00,37.23,37.41,37.23,37.33,487126.0,36.3196,36.4952,36.3196,36.4172,487126.0
2024-07-08 13:00:00,37.33,37.39,37.3,37.33,400090.0,36.4172,36.4757,36.3879,36.4172,400090.0
2024-07-08 13:30:00,37.32,37.49,37.32,37.38,603096.0,36.4074,36.5733,36.4074,36.4659,603096.0
2024-07-08 14:00:00,37.39,37.44,37.35,37.43,378167.0,36.4757,36.5245,36.4367,36.5147,378167.0
2024-07-08 14:30:00,37.42,37.44,37.31,37.38,463007.0,36.505,36.5245,36.3977,36.4659,463007.0
2024-07-08 15:00:00,37.38,37.4,37.33,37.36,600153.0,36.4659,36.4855,36.4172,36.4464,600153.0
2024-07-08 15:30:00,37.35,37.39,37.26,37.33,1463828.0,36.4367,36.4757,36.3489,36.4172,1463828.0
2024-07-09 09:30:00,37.27,37.36,37.14,37.21,996623.0,36.3586,36.4464,36.2318,36.3001,996623.0
2024-07-09 10:00:00,37.21,37.52,37.2,37.44,659608.0,36.3001,36.6025,36.2903,36.5245,659608.0
2024-07-09 10:30:00,37.43,37.56,37.42,37.51,605284.0,36.5147,36.6415,36.505,36.5928,605284.0
2024-07-09 11:00:00,37.52,37.55,37.47,37.5,455750.0,36.6025,36.6318,36.5537,36.583,455750.0
2024-07-09 11:30:00,37.5,37.51,37.41,37.45,459282.0,36.583,36.5928,36.4952,36.5342,459282.0
2024-07-09 12:00:00,37.45,37.51,37.43,37.5,395238.0,36.5342,36.5928,36.5147,36.583,395238.0
2024-07-09 12:30:00,37.5,37.65,37.46,37.64,495920.0,36.583,36.7293,36.544,36.7196,495920.0
2024-07-09 13:00:00,37.63,37.68,37.58,37.59,435717.0,36.7098,36.7586,36.6611,36.6708,435717.0
2024-07-09 13:30:00,37.59,37.66,37.54,37.55,392089.0,36.6708,36.7391,36.622,36.6318,392089.0
2024-07-09 14:00:00,37.54,37.59,37.5,37.55,500322.0,36.622,36.6708,36.583,36.6318,500322.0
2024-07-09 14:30:00,37.55,37.58,37.47,37.48,356316.0,36.6318,36.6611,36.5537,36.5635,356316.0
2024-07-09 15:00:00,37.48,37.51,37.44,37.5,464527.0,36.5635,36.5928,36.5245,36.583,464527.0
2024-07-09 15:30:00,37.49,37.6,37.42,37.51,1569229.0,36.5733,36.6806,36.505,36.5928,1569229.0
2024-07-10 09:30:00,37.58,37.68,37.17,37.29,1270838.0,36.6611,36.7586,36.2611,36.3781,1270838.0
2024-07-10 10:00:00,37.29,37.34,37.22,37.33,1074470.0,36.3781,36.4269,36.3099,36.4172,1074470.0
2024-07-10 10:30:00,37.33,37.44,37.28,37.43,1008023.0,36.4172,36.5245,36.3684,36.5147,1008023.0
2024-07-10 11:00:00,37.43,37.49,37.35,37.49,1110166.0,36.5147,36.5733,36.4367,36.5733,1110166.0
2024-07-10 11:30:00,37.49,37.51,37.31,37.33,521863.0,36.5733,36.5928,36.3977,36.4172,521863.0
2024-07-10 12:00:00,37.33,37.35,37.21,37.31,697978.0,36.4172,36.4367,36.3001,36.3977,697978.0
2024-07-10 12:30:00,37.3,37.39,37.27,37.3,775960.0,36.3879,36.4757,36.3586,36.3879,775960.0
2024-07-10 13:00:00,37.3,37.38,37.2,37.23,547518.0,36.3879,36.4659,36.2903,36.3196,547518.0
2024-07-10 13:30:00,37.23,37.33,37.14,37.29,678080.0,36.3196,36.4172,36.2318,36.3781,678080.0
2024-07-10 14:00:00,37.3,37.32,37.21,37.22,560485.0,36.3879,36.4074,36.3001,36.3099,560485.0
2024-07-10 14:30:00,37.23,37.32,37.2,37.3,590228.0,36.3196,36.4074,36.2903,36.3879,590228.0
2024-07-10 15:00:00,37.3,37.37,37.29,37.32,758321.0,36.3879,36.4562,36.3781,36.4074,758321.0
2024-07-10 15:30:00,37.32,37.49,37.29,37.44,2166061.0,36.4074,36.5733,36.3781,36.5245,2166061.0
2024-07-11 09:30:00,37.56,37.93,37.56,37.91,1200112.0,36.6415,37.0025,36.6415,36.983,1200112.0
2024-07-11 10:00:00,37.91,38.11,37.85,38.0,1100346.0,36.983,37.1781,36.9245,37.0708,1100346.0
2024-07-11 10:30:00,38.0,38.01,37.74,37.87,787984.0,37.0708,37.0805,36.8171,36.944,787984.0
2024-07-11 11:00:00,37.88,38.0,37.76,38.0,781270.0,36.9537,37.0708,36.8367,37.0708,781270.0
2024-07-11 11:30:00,38.0,38.19,37.98,38.09,1119499.0,37.0708,37.2561,37.0513,37.1586,1119499.0
2024-07-11 12:00:00,38.09,38.09,37.88,38.01,501797.0,37.1586,37.1586,36.9537,37.0805,501797.0
2024-07-11 12:30:00,38.01,38.04,37.88,37.91,427955.0,37.0805,37.1098,36.9537,36.983,427955.0
2024-07-11 13:00:00,37.91,37.91,37.77,37.84,781982.0,36.983,36.983,36.8464,36.9147,781982.0
2024-07-11 13:30:00,37.84,37.91,37.78,37.89,625750.0,36.9147,36.983,36.8562,36.9635,625750.0
2024-07-11 14:00:00,37.89,37.91,37.81,37.84,477053.0,36.9635,36.983,36.8854,36.9147,477053.0
2024-07-11 14:30:00,37.85,37.85,37.75,37.79,610581.0,36.9245,36.9245,36.8269,36.8659,610581.0
2024-07-11 15:00:00,37.79,37.79,37.69,37.72,797791.0,36.8659,36.8659,36.7684,36.7976,797791.0
2024-07-11 15:30:00,37.72,37.79,37.68,37.74,3375217.0,36.7976,36.8659,36.7586,36.8171,3375217.0
2024-07-12 09:30:00,37.99,38.19,37.91,37.95,775739.0,37.061,37.2561,36.983,37.022,775739.0
2024-07-12 10:00:00,37.96,38.13,37.94,38.08,463252.0,37.0318,37.1976,37.0122,37.1488,463252.0
2024-07-12 10:30:00,38.09,38.2,38.01,38.19,666250.0,37.1586,37.2659,37.0805,37.2561,666250.0
2024-07-12 11:00:00,38.2,38.31,38.17,38.23,516205.0,37.2659,37.3732,37.2366,37.2952,516205.0
2024-07-12 11:30:00,38.24,38.27,38.2,38.23,457172.0,37.3049,37.3342,37.2659,37.2952,457172.0
2024-07-12 12:00:00,38.22,38.23,38.15,38.16,362830.0,37.2854,37.2952,37.2171,37.2269,362830.0
2024-07-12 12:30:00,38.16,38.24,38.12,38.22,346847.0,37.2269,37.3049,37.1878,37.2854,346847.0
2024-07-12 13:00:00,38.22,38.28,38.2,38.23,420273.0,37.2854,37.3439,37.2659,37.2952,420273.0
2024-07-12 13:30:00,38.23,38.34,38.22,38.29,421962.0,37.2952,37.4025,37.2854,37.3537,421962.0
2024-07-12 14:00:00,38.28,38.29,38.2,38.23,362727.0,37.3439,37.3537,37.2659,37.2952,362727.0
2024-07-12 14:30:00,38.23,38.24,38.13,38.18,436330.0,37.2952,37.3049,37.1976,37.2464,436330.0
2024-07-12 15:00:00,38.17,38.21,38.13,38.2,777641.0,37.2366,37.2756,37.1976,37.2659,777641.0
2024-07-12 15:30:00,38.2,38.34,38.17,38.31,2756911.0,37.2659,37.4025,37.2366,37.3732,2756911.0
2024-07-15 09:30:00,38.25,38.85,38.2,38.66,1088865.0,37.3147,37.9,37.2659,37.7146,1088865.0
2024-07-15 10:00:00,38.66,38.97,38.61,38.89,1012789.0,37.7146,38.0171,37.6659,37.939,1012789.0
2024-07-15 10:30:00,38.89,38.95,38.73,38.89,695013.0,37.939,37.9976,37.7829,37.939,695013.0
2024-07-15 11:00:00,38.89,39.11,38.86,39.06,853872.0,37.939,38.1536,37.9098,38.1049,853872.0
2024-07-15 11:30:00,39.06,39.32,39.01,39.28,962287.0,38.1049,38.3585,38.0561,38.3195,962287.0
2024-07-15 12:00:00,39.27,39.43,39.19,39.26,1069362.0,38.3097,38.4658,38.2317,38.3,1069362.0
2024-07-15 12:30:00,39.26,39.4,39.23,39.39,581618.0,38.3,38.4365,38.2707,38.4268,581618.0
2024-07-15 13:00:00,39.39,39.44,39.32,39.34,579631.0,38.4268,38.4756,38.3585,38.378,579631.0
2024-07-15 13:30:00,39.34,39.35,39.21,39.26,1437046.0,38.378,38.3878,38.2512,38.3,1437046.0
2024-07-15 14:00:00,39.26,39.28,39.16,39.2,706422.0,38.3,38.3195,38.2024,38.2414,706422.0
2024-07-15 14:30:00,39.2,39.3,39.16,39.22,674854.0,38.2414,38.339,38.2024,38.2609,674854.0
2024-07-15 15:00:00,39.22,39.24,39.03,39.04,693349.0,38.2609,38.2805,38.0756,38.0854,693349.0
2024-07-15 15:30:00,39.04,39.07,38.83,38.95,2382739.0,38.0854,38.1146,37.8805,37.9976,2382739.0
2024-07-16 09:30:00,38.9,39.11,38.86,39.09,947944.0,37.9488,38.1536,37.9098,38.1341,947944.0
2024-07-16 10:00:00,39.1,39.42,39.04,39.34,1232050.0,38.1439,38.4561,38.0854,38.378,1232050.0
2024-07-16 10:30:00,39.34,39.41,39.23,39.35,669504.0,38.378,38.4463,38.2707,38.3878,669504.0
2024-07-16 11:00:00,39.35,39.5,39.31,39.45,1080253.0,38.3878,38.5341,38.3487,38.4853,1080253.0
2024-07-16 11:30:00,39.46,39.48,39.33,39.4,642386.0,38.4951,38.5146,38.3683,38.4365,642386.0
2024-07-16 12:00:00,39.4,39.43,39.31,39.37,444867.0,38.4365,38.4658,38.3487,38.4073,444867.0
2024-07-16 12:30:00,39.37,39.5,39.36,39.47,480310.0,38.4073,38.5341,38.3975,38.5048,480310.0
2024-07-16 13:00:00,39.47,39.49,39.33,39.34,399767.0,38.5048,38.5243,38.3683,38.378,399767.0
2024-07-16 13:30:00,39.34,39.44,39.33,39.39,340906.0,38.378,38.4756,38.3683,38.4268,340906.0
2024-07-16 14:00:00,39.38,39.46,39.38,39.43,542306.0,38.417,38.4951,38.417,38.4658,542306.0
2024-07-16 14:30:00,39.43,39.58,39.42,39.58,981121.0,38.4658,38.6121,38.4561,38.6121,981121.0
2024-07-16 15:00:00,39.58,39.59,39.52,39.54,849370.0,38.6121,38.6219,38.5536,38.5731,849370.0
2024-07-16 15:30:00,39.53,39.67,39.52,39.62,2160028.0,38.5634,38.6999,38.5536,38.6512,2160028.0
2024-07-17 09:30:00,39.68,40.5,39.67,39.94,2315206.0,38.7097,39.5096,38.6999,38.9633,2315206.0
2024-07-17 10:00:00,39.95,40.49,39.93,40.47,1601732.0,38.9731,39.4999,38.9536,39.4804,1601732.0
2024-07-17 10:30:00,40.47,40.66,40.43,40.59,1188857.0,39.4804,39.6657,39.4414,39.5974,1188857.0
2024-07-17 11:00:00,40.59,40.6,40.34,40.36,1388960.0,39.5974,39.6072,39.3536,39.3731,1388960.0
2024-07-17 11:30:00,40.36,40.68,40.35,40.44,972484.0,39.3731,39.6852,39.3633,39.4511,972484.0
2024-07-17 12:00:00,40.45,40.55,40.35,40.47,766726.0,39.4609,39.5584,39.3633,39.4804,766726.0
2024-07-17 12:30:00,40.47,40.64,40.45,40.59,1047107.0,39.4804,39.6462,39.4609,39.5974,1047107.0
2024-07-17 13:00:00,40.59,40.68,40.55,40.59,1340451.0,39.5974,39.6852,39.5584,39.5974,1340451.0
2024-07-17 13:30:00,40.6,40.61,40.42,40.47,637726.0,39.6072,39.617,39.4316,39.4804,637726.0
2024-07-17 14:00:00,40.48,40.65,40.45,40.62,930143.0,39.4901,39.656,39.4609,39.6267,930143.0
2024-07-17 14:30:00,40.62,40.67,40.51,40.64,758184.0,39.6267,39.6755,39.5194,39.6462,758184.0
2024-07-17 15:00:00,40.64,40.73,40.6,40.69,966468.0,39.6462,39.734,39.6072,39.695,966468.0
2024-07-17 15:30:00,40.69,40.74,40.51,40.59,3241651.0,39.695,39.7438,39.5194,39.5974,3241651.0
2024-07-18 09:30:00,40.23,40.76,40.16,40.67,1041595.0,39.2463,39.7633,39.178,39.6755,1041595.0
2024-07-18 10:00:00,40.67,40.99,40.6,40.98,867364.0,39.6755,39.9877,39.6072,39.9779,867364.0
2024-07-18 10:30:00,40.97,41.15,40.86,41.04,1560485.0,39.9682,40.1438,39.8608,40.0364,1560485.0
2024-07-18 11:00:00,41.03,41.2,41.03,41.16,944808.0,40.0267,40.1925,40.0267,40.1535,944808.0
2024-07-18 11:30:00,41.16,41.19,40.96,41.02,798090.0,40.1535,40.1828,39.9584,40.0169,798090.0
2024-07-18 12:00:00,41.02,41.07,40.83,40.88,549490.0,40.0169,40.0657,39.8316,39.8804,549490.0
2024-07-18 12:30:00,40.88,40.93,40.75,40.82,494885.0,39.8804,39.9291,39.7535,39.8218,494885.0
2024-07-18 13:00:00,40.82,40.84,40.73,40.81,435948.0,39.8218,39.8413,39.734,39.8121,435948.0
2024-07-18 13:30:00,40.81,40.84,40.67,40.71,542192.0,39.8121,39.8413,39.6755,39.7145,542192.0
2024-07-18 14:00:00,40.71,40.72,40.42,40.42,445175.0,39.7145,39.7243,39.4316,39.4316,445175.0
2024-07-18 14:30:00,40.43,40.48,40.38,40.45,565013.0,39.4414,39.4901,39.3926,39.4609,565013.0
2024-07-18 15:00:00,40.45,40.48,40.32,40.38,617143.0,39.4609,39.4901,39.3341,39.3926,617143.0
2024-07-18 15:30:00,40.38,40.38,40.13,40.14,1713910.0,39.3926,39.3926,39.1487,39.1585,1713910.0
2024-07-19 09:30:00,40.18,40.29,39.86,40.06,1569667.0,39.1975,39.3048,38.8853,39.0804,1569667.0
2024-07-19 10:00:00,40.07,40.14,39.97,39.98,453404.0,39.0902,39.1585,38.9926,39.0024,453404.0
2024-07-19 10:30:00,39.98,40.1,39.95,39.99,701833.0,39.0024,39.1194,38.9731,39.0121,701833.0
2024-07-19 11:00:00,39.98,40.05,39.89,39.91,370392.0,39.0024,39.0707,38.9146,38.9341,370392.0
2024-07-19 11:30:00,39.91,40.08,39.88,40.08,576651.0,38.9341,39.0999,38.9048,39.0999,576651.0
2024-07-19 12:00:00,40.08,40.23,40.05,40.12,2253622.0,39.0999,39.2463,39.0707,39.1389,2253622.0
2024-07-19 12:30:00,40.12,40.21,40.02,40.07,1699806.0,39.1389,39.2267,39.0414,39.0902,1699806.0
2024-07-19 13:00:00,40.07,40.07,39.97,40.03,445482.0,39.0902,39.0902,38.9926,39.0511,445482.0
2024-07-19 13:30:00,40.03,40.09,39.97,40.08,355833.0,39.0511,39.1097,38.9926,39.0999,355833.0
2024-07-19 14:00:00,40.07,40.12,40.02,40.05,586221.0,39.0902,39.1389,39.0414,39.0707,586221.0
2024-07-19 14:30:00,40.05,40.06,39.96,40.02,552568.0,39.0707,39.0804,38.9829,39.0414,552568.0
2024-07-19 15:00:00,40.03,40.07,39.97,39.98,636578.0,39.0511,39.0902,38.9926,39.0024,636578.0
2024-07-19 15:30:00,39.98,40.11,39.96,40.08,3028239.0,39.0024,39.1292,38.9829,39.0999,3028239.0
2024-07-22 09:30:00,40.07,40.19,38.81,38.93,2268160.0,39.0902,39.2072,37.861,37.978,2268160.0
2024-07-22 10:00:00,38.93,39.03,38.78,39.01,1263580.0,37.978,38.0756,37.8317,38.0561,1263580.0
2024-07-22 10:30:00,39.02,39.21,38.99,39.14,850187.0,38.0658,38.2512,38.0366,38.1829,850187.0
2024-07-22 11:00:00,39.15,39.22,39.01,39.04,640447.0,38.1927,38.2609,38.0561,38.0854,640447.0
2024-07-22 11:30:00,39.04,39.21,39.03,39.08,1157498.0,38.0854,38.2512,38.0756,38.1244,1157498.0
2024-07-22 12:00:00,39.09,39.27,39.07,39.16,571791.0,38.1341,38.3097,38.1146,38.2024,571791.0
2024-07-22 12:30:00,39.16,39.26,39.15,39.25,883686.0,38.2024,38.3,38.1927,38.2902,883686.0
2024-07-22 13:00:00,39.25,39.44,39.24,39.36,860397.0,38.2902,38.4756,38.2805,38.3975,860397.0
2024-07-22 13:30:00,39.36,39.5,39.3,39.31,1365471.0,38.3975,38.5341,38.339,38.3487,1365471.0
2024-07-22 14:00:00,39.3,39.44,39.28,39.4,1574822.0,38.339,38.4756,38.3195,38.4365,1574822.0
2024-07-22 14:30:00,39.39,39.51,39.38,39.45,695730.0,38.4268,38.5439,38.417,38.4853,695730.0
2024-07-22 15:00:00,39.45,39.52,39.4,39.44,777108.0,38.4853,38.5536,38.4365,38.4756,777108.0
2024-07-22 15:30:00,39.44,39.55,39.21,39.53,3417020.0,38.4756,38.5829,38.2512,38.5634,3417020.0
2024-07-23 09:30:00,39.46,39.57,37.43,37.73,3581398.0,38.4951,38.6024,36.5147,36.8074,3581398.0
2024-07-23 10:00:00,37.73,37.85,37.15,37.27,2341289.0,36.8074,36.9245,36.2416,36.3586,2341289.0
2024-07-23 10:30:00,37.26,37.44,37.03,37.05,2187828.0,36.3489,36.5245,36.1245,36.144,2187828.0
2024-07-23 11:00:00,37.05,37.48,36.96,37.32,1883787.0,36.144,36.5635,36.0562,36.4074,1883787.0
2024-07-23 11:30:00,37.32,38.0,37.32,37.88,2719979.0,36.4074,37.0708,36.4074,36.9537,2719979.0
2024-07-23 12:00:00,37.88,38.61,37.79,38.47,1808066.0,36.9537,37.6659,36.8659,37.5293,1808066.0
2024-07-23 12:30:00,38.47,38.69,38.27,38.59,1307925.0,37.5293,37.7439,37.3342,37.6464,1307925.0
2024-07-23 13:00:00,38.58,38.84,38.52,38.79,884878.0,37.6366,37.8902,37.5781,37.8415,884878.0
2024-07-23 13:30:00,38.8,38.88,38.66,38.66,1011139.0,37.8512,37.9293,37.7146,37.7146,1011139.0
2024-07-23 14:00:00,38.67,38.72,38.5,38.68,642765.0,37.7244,37.7732,37.5586,37.7342,642765.0
2024-07-23 14:30:00,38.69,38.7,38.56,38.59,685182.0,37.7439,37.7537,37.6171,37.6464,685182.0
2024-07-23 15:00:00,38.58,38.83,38.56,38.76,885402.0,37.6366,37.8805,37.6171,37.8122,885402.0
2024-07-23 15:30:00,38.76,38.77,38.5,38.52,2840429.0,37.8122,37.822,37.5586,37.5781,2840429.0
2024-07-24 09:30:00,38.81,38.85,37.63,37.74,1588988.0,37.861,37.9,36.7098,36.8171,1588988.0
2024-07-24 10:00:00,37.72,37.79,37.42,37.45,1547447.0,36.7976,36.8659,36.505,36.5342,1547447.0
2024-07-24 10:30:00,37.45,37.59,37.41,37.43,1037111.0,36.5342,36.6708,36.4952,36.5147,1037111.0
2024-07-24 11:00:00,37.43,37.96,37.38,37.9,1247501.0,36.5147,37.0318,36.4659,36.9732,1247501.0
2024-07-24 11:30:00,37.9,38.1,37.87,38.09,683816.0,36.9732,37.1683,36.944,37.1586,683816.0
2024-07-24 12:00:00,38.09,38.41,38.09,38.33,588688.0,37.1586,37.4708,37.1586,37.3927,588688.0
2024-07-24 12:30:00,38.33,38.34,38.05,38.12,851998.0,37.3927,37.4025,37.1196,37.1878,851998.0
2024-07-24 13:00:00,38.13,38.15,37.96,38.01,604683.0,37.1976,37.2171,37.0318,37.0805,604683.0
2024-07-24 13:30:00,38.01,38.02,37.88,37.97,667265.0,37.0805,37.0903,36.9537,37.0415,667265.0
2024-07-24 14:00:00,37.97,38.07,37.86,37.87,641405.0,37.0415,37.1391,36.9342,36.944,641405.0
2024-07-24 14:30:00,37.87,37.94,37.76,37.93,837206.0,36.944,37.0122,36.8367,37.0025,837206.0
2024-07-24 15:00:00,37.93,37.99,37.91,37.96,779873.0,37.0025,37.061,36.983,37.0318,779873.0
2024-07-24 15:30:00,37.96,38.17,37.96,38.11,3818758.0,37.0318,37.2366,37.0318,37.1781,3818758.0
2024-07-25 09:30:00,38.36,39.12,38.27,38.99,1248397.0,37.422,38.1634,37.3342,38.0366,1248397.0
2024-07-25 10:00:00,39.0,39.37,38.76,38.81,1717282.0,38.0463,38.4073,37.8122,37.861,1717282.0
2024-07-25 10:30:00,38.82,38.83,38.4,38.58,934442.0,37.8707,37.8805,37.461,37.6366,934442.0
2024-07-25 11:00:00,38.59,38.78,38.58,38.65,597778.0,37.6464,37.8317,37.6366,37.7049,597778.0
2024-07-25 11:30:00,38.64,38.76,38.59,38.71,608237.0,37.6951,37.8122,37.6464,37.7634,608237.0
2024-07-25 12:00:00,38.71,38.82,38.67,38.8,454328.0,37.7634,37.8707,37.7244,37.8512,454328.0
2024-07-25 12:30:00,38.8,38.85,38.75,38.78,398635.0,37.8512,37.9,37.8024,37.8317,398635.0
2024-07-25 13:00:00,38.77,38.99,38.75,38.79,582653.0,37.822,38.0366,37.8024,37.8415,582653.0
2024-07-25 13:30:00,38.79,38.81,38.7,38.73,411164.0,37.8415,37.861,37.7537,37.7829,411164.0
2024-07-25 14:00:00,38.72,38.73,38.6,38.61,442778.0,37.7732,37.7829,37.6561,37.6659,442778.0
2024-07-25 14:30:00,38.62,38.65,38.54,38.59,780896.0,37.6756,37.7049,37.5976,37.6464,780896.0
2024-07-25 15:00:00,38.59,38.62,38.49,38.59,674856.0,37.6464,37.6756,37.5488,37.6464,674856.0
2024-07-25 15:30:00,38.59,38.61,38.23,38.23,2645230.0,37.6464,37.6659,37.2952,37.2952,2645230.0
2024-07-26 09:30:00,38.57,39.79,38.54,39.64,3098348.0,37.6268,38.817,37.5976,38.6707,3098348.0
2024-07-26 10:00:00,39.65,39.86,39.49,39.61,1297708.0,38.6804,38.8853,38.5243,38.6414,1297708.0
2024-07-26 10:30:00,39.62,39.83,39.55,39.71,1255643.0,38.6512,38.856,38.5829,38.739,1255643.0
2024-07-26 11:00:00,39.71,39.85,39.59,39.77,953248.0,38.739,38.8755,38.6219,38.7975,953248.0
2024-07-26 11:30:00,39.78,40.05,39.76,40.01,1188315.0,38.8073,39.0707,38.7877,39.0316,1188315.0
2024-07-26 12:00:00,40.01,40.11,39.75,39.76,1463431.0,39.0316,39.1292,38.778,38.7877,1463431.0
2024-07-26 12:30:00,39.76,39.9,39.74,39.87,717301.0,38.7877,38.9243,38.7682,38.8951,717301.0
2024-07-26 13:00:00,39.87,39.9,39.73,39.8,948862.0,38.8951,38.9243,38.7585,38.8268,948862.0
2024-07-26 13:30:00,39.8,39.84,39.66,39.74,898595.0,38.8268,38.8658,38.6902,38.7682,898595.0
2024-07-26 14:00:00,39.75,39.8,39.69,39.73,434215.0,38.778,38.8268,38.7195,38.7585,434215.0
2024-07-26 14:30:00,39.73,39.74,39.62,39.65,640642.0,38.7585,38.7682,38.6512,38.6804,640642.0
2024-07-26 15:00:00,39.65,39.72,39.6,39.69,986649.0,38.6804,38.7487,38.6317,38.7195,986649.0
2024-07-26 15:30:00,39.7,39.76,39.52,39.72,2236930.0,38.7292,38.7877,38.5536,38.7487,2236930.0
2024-07-29 09:30:00,39.63,40.03,39.61,39.93,1162965.0,38.6609,39.0511,38.6414,38.9536,1162965.0
2024-07-29 10:00:00,39.92,40.13,39.87,39.96,620911.0,38.9438,39.1487,38.8951,38.9829,620911.0
2024-07-29 10:30:00,39.96,40.06,39.87,39.96,703110.0,38.9829,39.0804,38.8951,38.9829,703110.0
2024-07-29 11:00:00,39.96,40.03,39.91,39.95,492418.0,38.9829,39.0511,38.9341,38.9731,492418.0
2024-07-29 11:30:00,39.95,40.15,39.89,40.11,457841.0,38.9731,39.1682,38.9146,39.1292,457841.0
2024-07-29 12:00:00,40.11,40.32,40.11,40.32,541533.0,39.1292,39.3341,39.1292,39.3341,541533.0
2024-07-29 12:30:00,40.32,40.49,40.29,40.47,1515745.0,39.3341,39.4999,39.3048,39.4804,1515745.0
2024-07-29 13:00:00,40.47,40.61,40.44,40.57,1073893.0,39.4804,39.617,39.4511,39.5779,1073893.0
2024-07-29 13:30:00,40.57,40.61,40.48,40.59,905654.0,39.5779,39.617,39.4901,39.5974,905654.0
2024-07-29 14:00:00,40.59,40.59,40.49,40.51,716149.0,39.5974,39.5974,39.4999,39.5194,716149.0
2024-07-29 14:30:00,40.5,40.52,40.42,40.46,1080164.0,39.5096,39.5292,39.4316,39.4706,1080164.0
2024-07-29 15:00:00,40.45,40.59,40.44,40.58,861087.0,39.4609,39.5974,39.4511,39.5877,861087.0
2024-07-29 15:30:00,40.59,40.78,40.54,40.68,4058077.0,39.5974,39.7828,39.5487,39.6852,4058077.0
2024-07-30 09:30:00,40.82,40.83,40.38,40.76,1454885.0,39.8218,39.8316,39.3926,39.7633,1454885.0
2024-07-30 10:00:00,40.77,40.87,40.68,40.82,659825.0,39.773,39.8706,39.6852,39.8218,659825.0
2024-07-30 10:30:00,40.81,40.84,40.69,40.78,583250.0,39.8121,39.8413,39.695,39.7828,583250.0
2024-07-30 11:00:00,40.78,40.88,40.69,40.82,931175.0,39.7828,39.8804,39.695,39.8218,931175.0
2024-07-30 11:30:00,40.82,41.0,40.79,40.93,620352.0,39.8218,39.9974,39.7926,39.9291,620352.0
2024-07-30 12:00:00,40.93,40.95,40.82,40.93,604827.0,39.9291,39.9486,39.8218,39.9291,604827.0
2024-07-30 12:30:00,40.93,41.05,40.92,40.99,792074.0,39.9291,40.0462,39.9194,39.9877,792074.0
2024-07-30 13:00:00,41.0,41.0,40.67,40.71,1426227.0,39.9974,39.9974,39.6755,39.7145,1426227.0
2024-07-30 13:30:00,40.7,40.79,40.53,40.69,827562.0,39.7048,39.7926,39.5389,39.695,827562.0
2024-07-30 14:00:00,40.68,40.8,40.64,40.68,1581756.0,39.6852,39.8023,39.6462,39.6852,1581756.0
2024-07-30 14:30:00,40.68,40.72,40.62,40.67,551190.0,39.6852,39.7243,39.6267,39.6755,551190.0
2024-07-30 15:00:00,40.67,40.84,40.66,40.79,3713117.0,39.6755,39.8413,39.6657,39.7926,3713117.0
2024-07-30 15:30:00,40.8,40.99,40.76,40.8,3338678.0,39.8023,39.9877,39.7633,39.8023,3338678.0
2024-07-31 09:30:00,40.75,41.42,40.68,41.22,2189103.0,39.7535,40.4072,39.6852,40.212,2189103.0
2024-07-31 10:00:00,41.21,41.42,41.1,41.42,1084596.0,40.2023,40.4072,40.095,40.4072,1084596.0
2024-07-31 10:30:00,41.43,41.47,41.19,41.35,800867.0,40.4169,40.4559,40.1828,40.3389,800867.0
2024-07-31 11:00:00,41.35,41.47,41.33,41.42,869973.0,40.3389,40.4559,40.3194,40.4072,869973.0
2024-07-31 11:30:00,41.43,41.45,41.31,41.41,639882.0,40.4169,40.4364,40.2998,40.3974,639882.0
2024-07-31 12:00:00,41.42,41.45,41.38,41.43,534407.0,40.4072,40.4364,40.3681,40.4169,534407.0
2024-07-31 12:30:00,41.43,41.52,41.39,41.45,579703.0,40.4169,40.5047,40.3779,40.4364,579703.0
2024-07-31 13:00:00,41.45,41.52,41.42,41.47,673562.0,40.4364,40.5047,40.4072,40.4559,673562.0
2024-07-31 13:30:00,41.47,41.59,41.24,41.59,922347.0,40.4559,40.573,40.2316,40.573,922347.0
2024-07-31 14:00:00,41.59,41.59,41.4,41.45,463928.0,40.573,40.573,40.3876,40.4364,463928.0
2024-07-31 14:30:00,41.45,41.59,41.38,41.53,596444.0,40.4364,40.573,40.3681,40.5145,596444.0
2024-07-31 15:00:00,41.52,41.63,41.42,41.43,2332707.0,40.5047,40.612,40.4072,40.4169,2332707.0
2024-07-31 15:30:00,41.43,41.44,41.21,41.24,3366968.0,40.4169,40.4267,40.2023,40.2316,3366968.0
2024-08-01 09:30:00,41.24,41.42,40.67,40.76,994171.0,40.2316,40.4072,39.6755,39.7633,994171.0
2024-08-01 10:00:00,40.75,41.07,40.72,40.83,1517681.0,39.7535,40.0657,39.7243,39.8316,1517681.0
2024-08-01 10:30:00,40.83,40.99,40.71,40.73,651505.0,39.8316,39.9877,39.7145,39.734,651505.0
2024-08-01 11:00:00,40.73,40.78,40.51,40.63,1099457.0,39.734,39.7828,39.5194,39.6365,1099457.0
2024-08-01 11:30:00,40.63,40.83,40.6,40.71,752650.0,39.6365,39.8316,39.6072,39.7145,752650.0
2024-08-01 12:00:00,40.7,40.73,40.49,40.59,771690.0,39.7048,39.734,39.4999,39.5974,771690.0
2024-08-01 12:30:00,40.58,40.6,40.5,40.52,468910.0,39.5877,39.6072,39.5096,39.5292,468910.0
2024-08-01 13:00:00,40.52,40.58,40.47,40.51,479045.0,39.5292,39.5877,39.4804,39.5194,479045.0
2024-08-01 13:30:00,40.5,40.56,40.42,40.5,417643.0,39.5096,39.5682,39.4316,39.5096,417643.0
2024-08-01 14:00:00,40.49,40.49,40.38,40.39,567423.0,39.4999,39.4999,39.3926,39.4023,567423.0
2024-08-01 14:30:00,40.39,40.47,40.32,40.43,1181683.0,39.4023,39.4804,39.3341,39.4414,1181683.0
2024-08-01 15:00:00,40.43,40.48,40.37,40.4,995962.0,39.4414,39.4901,39.3828,39.4121,995962.0
2024-08-01 15:30:00,40.4,40.41,40.21,40.21,3914989.0,39.4121,39.4219,39.2267,39.2267,3914989.0
2024-08-02 09:30:00,40.87,41.06,40.36,40.98,2205974.0,39.8706,40.056,39.3731,39.9779,2205974.0
2024-08-02 10:00:00,40.99,41.14,40.66,40.79,2018279.0,39.9877,40.134,39.6657,39.7926,2018279.0
2024-08-02 10:30:00,40.79,40.96,40.58,40.62,890140.0,39.7926,39.9584,39.5877,39.6267,890140.0
2024-08-02 11:00:00,40.62,40.62,40.35,40.36,765775.0,39.6267,39.6267,39.3633,39.3731,765775.0
2024-08-02 11:30:00,40.36,40.37,40.14,40.21,1118756.0,39.3731,39.3828,39.1585,39.2267,1118756.0
2024-08-02 12:00:00,40.21,40.34,40.13,40.34,751337.0,39.2267,39.3536,39.1487,39.3536,751337.0
2024-08-02 12:30:00,40.34,40.37,40.21,40.34,1198448.0,39.3536,39.3828,39.2267,39.3536,1198448.0
2024-08-02 13:00:00,40.34,40.36,40.04,40.07,2494381.0,39.3536,39.3731,39.0609,39.0902,2494381.0
2024-08-02 13:30:00,40.07,40.12,39.99,40.0,343337.0,39.0902,39.1389,39.0121,39.0219,343337.0
2024-08-02 14:00:00,40.0,40.16,39.98,40.05,800328.0,39.0219,39.178,39.0024,39.0707,800328.0
2024-08-02 14:30:00,40.05,40.1,39.97,40.03,583191.0,39.0707,39.1194,38.9926,39.0511,583191.0
2024-08-02 15:00:00,40.03,40.05,39.94,39.96,859210.0,39.0511,39.0707,38.9633,38.9829,859210.0
2024-08-02 15:30:00,39.96,39.99,39.84,39.89,3589080.0,38.9829,39.0121,38.8658,38.9146,3589080.0
2024-08-05 09:30:00,40.18,40.52,38.61,39.03,2691962.0,39.1975,39.5292,37.6659,38.0756,2691962.0
2024-08-05 10:00:00,39.03,39.68,39.03,39.33,1398265.0,38.0756,38.7097,38.0756,38.3683,1398265.0
2024-08-05 10:30:00,39.33,39.51,39.18,39.25,1237032.0,38.3683,38.5439,38.2219,38.2902,1237032.0
2024-08-05 11:00:00,39.25,39.54,39.22,39.37,816753.0,38.2902,38.5731,38.2609,38.4073,816753.0
2024-08-05 11:30:00,39.37,39.42,39.24,39.4,560950.0,38.4073,38.4561,38.2805,38.4365,560950.0
2024-08-05 12:00:00,39.41,39.54,39.34,39.51,503711.0,38.4463,38.5731,38.378,38.5439,503711.0
2024-08-05 12:30:00,39.52,39.53,39.37,39.41,446633.0,38.5536,38.5634,38.4073,38.4463,446633.0
2024-08-05 13:00:00,39.41,39.45,39.27,39.29,402316.0,38.4463,38.4853,38.3097,38.3292,402316.0
2024-08-05 13:30:00,39.29,39.46,39.24,39.26,482356.0,38.3292,38.4951,38.2805,38.3,482356.0
2024-08-05 14:00:00,39.25,39.31,39.2,39.3,992574.0,38.2902,38.3487,38.2414,38.339,992574.0
2024-08-05 14:30:00,39.3,39.34,39.23,39.25,799076.0,38.339,38.378,38.2707,38.2902,799076.0
2024-08-05 15:00:00,39.25,39.36,39.13,39.22,1012736.0,38.2902,38.3975,38.1732,38.2609,1012736.0
2024-08-05 15:30:00,39.22,39.25,39.09,39.2,2456377.0,38.2609,38.2902,38.1341,38.2414,2456377.0
2024-08-06 09:30:00,38.81,39.45,38.73,39.27,1135670.0,37.861,38.4853,37.7829,38.3097,1135670.0
2024-08-06 10:00:00,39.26,39.34,39.12,39.15,668536.0,38.3,38.378,38.1634,38.1927,668536.0
2024-08-06 10:30:00,39.15,39.34,39.13,39.3,646516.0,38.1927,38.378,38.1732,38.339,646516.0
2024-08-06 11:00:00,39.3,39.44,39.05,39.09,470165.0,38.339,38.4756,38.0951,38.1341,470165.0
2024-08-06 11:30:00,39.09,39.18,38.97,39.13,498779.0,38.1341,38.2219,38.0171,38.1732,498779.0
2024-08-06 12:00:00,39.14,39.23,39.09,39.14,312732.0,38.1829,38.2707,38.1341,38.1829,312732.0
2024-08-06 12:30:00,39.15,39.24,39.08,39.2,320922.0,38.1927,38.2805,38.1244,38.2414,320922.0
2024-08-06 13:00:00,39.2,39.37,39.19,39.29,433253.0,38.2414,38.4073,38.2317,38.3292,433253.0
2024-08-06 13:30:00,39.29,39.33,39.21,39.29,473070.0,38.3292,38.3683,38.2512,38.3292,473070.0
2024-08-06 14:00:00,39.29,39.29,39.13,39.19,660631.0,38.3292,38.3292,38.1732,38.2317,660631.0
2024-08-06 14:30:00,39.19,39.29,39.15,39.16,569206.0,38.2317,38.3292,38.1927,38.2024,569206.0
2024-08-06 15:00:00,39.15,39.16,38.96,39.08,791447.0,38.1927,38.2024,38.0073,38.1244,791447.0
2024-08-06 15:30:00,39.08,39.11,38.89,38.91,2132657.0,38.1244,38.1536,37.939,37.9585,2132657.0
2024-08-07 09:30:00,39.19,39.61,38.96,39.59,1387008.0,38.2317,38.6414,38.0073,38.6219,1387008.0
2024-08-07 10:00:00,39.6,39.6,39.08,39.15,668793.0,38.6317,38.6317,38.1244,38.1927,668793.0
2024-08-07 10:30:00,39.15,39.32,39.1,39.18,878146.0,38.1927,38.3585,38.1439,38.2219,878146.0
2024-08-07 11:00:00,39.19,39.25,39.1,39.21,527444.0,38.2317,38.2902,38.1439,38.2512,527444.0
2024-08-07 11:30:00,39.21,39.25,39.05,39.24,917365.0,38.2512,38.2902,38.0951,38.2805,917365.0
2024-08-07 12:00:00,39.24,39.31,39.1,39.29,601608.0,38.2805,38.3487,38.1439,38.3292,601608.0
2024-08-07 12:30:00,39.29,39.29,39.12,39.13,369952.0,38.3292,38.3292,38.1634,38.1732,369952.0
2024-08-07 13:00:00,39.13,39.15,39.03,39.04,322112.0,38.1732,38.1927,38.0756,38.0854,322112.0
2024-08-07 13:30:00,39.04,39.16,38.94,38.97,415429.0,38.0854,38.2024,37.9878,38.0171,415429.0
2024-08-07 14:00:00,38.97,38.99,38.82,38.89,498001.0,38.0171,38.0366,37.8707,37.939,498001.0
2024-08-07 14:30:00,38.88,38.98,38.81,38.86,745452.0,37.9293,38.0268,37.861,37.9098,745452.0
2024-08-07 15:00:00,38.85,38.92,38.82,38.87,540620.0,37.9,37.9683,37.8707,37.9195,540620.0
2024-08-07 15:30:00,38.87,38.9,38.46,38.51,2214820.0,37.9195,37.9488,37.5195,37.5683,2214820.0
2024-08-08 09:30:00,38.44,39.05,38.44,38.98,770444.0,37.5,38.0951,37.5,38.0268,770444.0
2024-08-08 10:00:00,38.98,39.19,38.91,39.16,541967.0,38.0268,38.2317,37.9585,38.2024,541967.0
2024-08-08 10:30:00,39.16,39.22,39.03,39.16,487030.0,38.2024,38.2609,38.0756,38.2024,487030.0
2024-08-08 11:00:00,39.15,39.29,39.09,39.24,558305.0,38.1927,38.3292,38.1341,38.2805,558305.0
2024-08-08 11:30:00,39.23,39.39,39.21,39.34,441199.0,38.2707,38.4268,38.2512,38.378,441199.0
2024-08-08 12:00:00,39.34,39.44,39.32,39.37,356559.0,38.378,38.4756,38.3585,38.4073,356559.0
2024-08-08 12:30:00,39.36,39.39,39.23,39.24,420890.0,38.3975,38.4268,38.2707,38.2805,420890.0
2024-08-08 13:00:00,39.24,39.37,39.2,39.37,305785.0,38.2805,38.4073,38.2414,38.4073,305785.0
2024-08-08 13:30:00,39.38,39.42,39.32,39.39,297499.0,38.417,38.4561,38.3585,38.4268,297499.0
2024-08-08 14:00:00,39.39,39.4,39.2,39.26,379794.0,38.4268,38.4365,38.2414,38.3,379794.0
2024-08-08 14:30:00,39.26,39.29,39.14,39.18,334692.0,38.3,38.3292,38.1829,38.2219,334692.0
2024-08-08 15:00:00,39.19,39.28,39.17,39.26,441515.0,38.2317,38.3195,38.2122,38.3,441515.0
2024-08-08 15:30:00,39.26,39.4,39.16,39.35,1590975.0,38.3,38.4365,38.2024,38.3878,1590975.0
2024-08-09 09:30:00,39.07,39.21,38.7,38.95,661392.0,38.1146,38.2512,37.7537,37.9976,661392.0
2024-08-09 10:00:00,38.94,39.18,38.89,39.16,553863.0,37.9878,38.2219,37.939,38.2024,553863.0
2024-08-09 10:30:00,39.15,39.18,39.07,39.08,387959.0,38.1927,38.2219,38.1146,38.1244,387959.0
2024-08-09 11:00:00,39.09,39.11,38.95,38.95,385519.0,38.1341,38.1536,37.9976,37.9976,385519.0
2024-08-09 11:30:00,38.94,39.08,38.92,39.03,237877.0,37.9878,38.1244,37.9683,38.0756,237877.0
2024-08-09 12:00:00,39.04,39.08,38.98,39.04,232315.0,38.0854,38.1244,38.0268,38.0854,232315.0
2024-08-09 12:30:00,39.03,39.16,39.03,39.13,159487.0,38.0756,38.2024,38.0756,38.1732,159487.0
2024-08-09 13:00:00,39.13,39.36,39.12,39.34,263449.0,38.1732,38.3975,38.1634,38.378,263449.0
2024-08-09 13:30:00,39.35,39.37,39.24,39.24,251658.0,38.3878,38.4073,38.2805,38.2805,251658.0
2024-08-09 14:00:00,39.25,39.26,39.17,39.2,415060.0,38.2902,38.3,38.2122,38.2414,415060.0
2024-08-09 14:30:00,39.19,39.32,39.15,39.31,434403.0,38.2317,38.3585,38.1927,38.3487,434403.0
2024-08-09 15:00:00,39.32,39.33,39.18,39.2,659176.0,38.3585,38.3683,38.2219,38.2414,659176.0
2024-08-09 15:30:00,39.2,39.24,39.06,39.08,1944563.0,38.2414,38.2805,38.1049,38.1244,1944563.0
2024-08-12 09:30:00,39.0,39.1,38.48,38.62,684047.0,38.0463,38.1439,37.539,37.6756,684047.0
2024-08-12 10:00:00,38.62,38.84,38.57,38.77,672795.0,37.6756,37.8902,37.6268,37.822,672795.0
2024-08-12 10:30:00,38.77,38.88,38.75,38.84,608713.0,37.822,37.9293,37.8024,37.8902,608713.0
2024-08-12 11:00:00,38.84,38.85,38.58,38.64,792474.0,37.8902,37.9,37.6366,37.6951,792474.0
2024-08-12 11:30:00,38.64,38.79,38.63,38.79,402553.0,37.6951,37.8415,37.6854,37.8415,402553.0
2024-08-12 12:00:00,38.8,38.86,38.69,38.71,291942.0,37.8512,37.9098,37.7439,37.7634,291942.0
2024-08-12 12:30:00,38.71,38.73,38.65,38.68,525135.0,37.7634,37.7829,37.7049,37.7342,525135.0
2024-08-12 13:00:00,38.68,38.69,38.54,38.61,479593.0,37.7342,37.7439,37.5976,37.6659,479593.0
2024-08-12 13:30:00,38.61,38.65,38.47,38.52,398006.0,37.6659,37.7049,37.5293,37.5781,398006.0
2024-08-12 14:00:00,38.52,38.56,38.48,38.53,450598.0,37.5781,37.6171,37.539,37.5878,450598.0
2024-08-12 14:30:00,38.52,38.62,38.51,38.62,323881.0,37.5781,37.6756,37.5683,37.6756,323881.0
2024-08-12 15:00:00,38.62,38.68,38.59,38.67,480651.0,37.6756,37.7342,37.6464,37.7244,480651.0
2024-08-12 15:30:00,38.68,38.68,38.49,38.54,1340950.0,37.7342,37.7342,37.5488,37.5976,1340950.0
2024-08-13 09:30:00,38.85,39.03,38.71,38.74,754459.0,37.9,38.0756,37.7634,37.7927,754459.0
2024-08-13 10:00:00,38.77,38.8,38.68,38.73,500493.0,37.822,37.8512,37.7342,37.7829,500493.0
2024-08-13 10:30:00,38.73,38.84,38.69,38.79,810991.0,37.7829,37.8902,37.7439,37.8415,810991.0
2024-08-13 11:00:00,38.79,38.99,38.78,38.94,1531043.0,37.8415,38.0366,37.8317,37.9878,1531043.0
2024-08-13 11:30:00,38.94,39.03,38.9,39.02,419496.0,37.9878,38.0756,37.9488,38.0658,419496.0
2024-08-13 12:00:00,39.02,39.03,38.92,38.98,471818.0,38.0658,38.0756,37.9683,38.0268,471818.0
2024-08-13 12:30:00,38.98,39.07,38.95,39.05,356136.0,38.0268,38.1146,37.9976,38.0951,356136.0
2024-08-13 13:00:00,39.04,39.12,39.02,39.09,294855.0,38.0854,38.1634,38.0658,38.1341,294855.0
2024-08-13 13:30:00,39.09,39.13,39.04,39.04,449210.0,38.1341,38.1732,38.0854,38.0854,449210.0
2024-08-13 14:00:00,39.05,39.06,38.99,39.03,441713.0,38.0951,38.1049,38.0366,38.0756,441713.0
2024-08-13 14:30:00,39.03,39.1,39.03,39.09,341742.0,38.0756,38.1439,38.0756,38.1341,341742.0
2024-08-13 15:00:00,39.1,39.17,39.1,39.16,420906.0,38.1439,38.2122,38.1439,38.2024,420906.0
2024-08-13 15:30:00,39.16,39.26,39.07,39.12,1436967.0,38.2024,38.3,38.1146,38.1634,1436967.0
2024-08-14 09:30:00,38.78,39.09,38.77,38.98,652862.0,37.8317,38.1341,37.822,38.0268,652862.0
2024-08-14 10:00:00,38.98,39.09,38.9,38.98,986604.0,38.0268,38.1341,37.9488,38.0268,986604.0
2024-08-14 10:30:00,38.98,38.99,38.8,38.96,457144.0,38.0268,38.0366,37.8512,38.0073,457144.0
2024-08-14 11:00:00,38.96,39.11,38.96,39.07,456949.0,38.0073,38.1536,38.0073,38.1146,456949.0
2024-08-14 11:30:00,39.08,39.09,39.01,39.06,350025.0,38.1244,38.1341,38.0561,38.1049,350025.0
2024-08-14 12:00:00,39.05,39.06,38.91,38.92,307644.0,38.0951,38.1049,37.9585,37.9683,307644.0
2024-08-14 12:30:00,38.92,39.06,38.92,39.04,342158.0,37.9683,38.1049,37.9683,38.0854,342158.0
2024-08-14 13:00:00,39.04,39.04,38.91,38.97,282242.0,38.0854,38.0854,37.9585,38.0171,282242.0
2024-08-14 13:30:00,38.97,39.03,38.95,39.02,609631.0,38.0171,38.0756,37.9976,38.0658,609631.0
2024-08-14 14:00:00,39.01,39.05,38.97,39.05,314949.0,38.0561,38.0951,38.0171,38.0951,314949.0
2024-08-14 14:30:00,39.04,39.12,39.04,39.09,782669.0,38.0854,38.1634,38.0854,38.1341,782669.0
2024-08-14 15:00:00,39.09,39.1,38.98,39.02,803346.0,38.1341,38.1439,38.0268,38.0658,803346.0
2024-08-14 15:30:00,39.01,39.08,38.98,39.0,1915293.0,38.0561,38.1244,38.0268,38.0463,1915293.0
2024-08-15 09:30:00,39.28,39.4,38.92,39.05,1096212.0,38.3195,38.4365,37.9683,38.0951,1096212.0
2024-08-15 10:00:00,39.05,39.18,39.0,39.17,633744.0,38.0951,38.2219,38.0463,38.2122,633744.0
2024-08-15 10:30:00,39.17,39.27,39.13,39.15,701324.0,38.2122,38.3097,38.1732,38.1927,701324.0
2024-08-15 11:00:00,39.16,39.16,39.06,39.15,540106.0,38.2024,38.2024,38.1049,38.1927,540106.0
2024-08-15 11:30:00,39.15,39.24,39.12,39.13,539163.0,38.1927,38.2805,38.1634,38.1732,539163.0
2024-08-15 12:00:00,39.14,39.21,39.13,39.16,314292.0,38.1829,38.2512,38.1732,38.2024,314292.0
2024-08-15 12:30:00,39.15,39.22,39.12,39.16,426838.0,38.1927,38.2609,38.1634,38.2024,426838.0
2024-08-15 13:00:00,39.16,39.21,39.08,39.15,410198.0,38.2024,38.2512,38.1244,38.1927,410198.0
2024-08-15 13:30:00,39.15,39.23,39.13,39.19,306159.0,38.1927,38.2707,38.1732,38.2317,306159.0
2024-08-15 14:00:00,39.18,39.2,39.11,39.17,937718.0,38.2219,38.2414,38.1536,38.2122,937718.0
2024-08-15 14:30:00,39.17,39.26,39.15,39.25,673145.0,38.2122,38.3,38.1927,38.2902,673145.0
2024-08-15 15:00:00,39.25,39.41,39.24,39.41,502831.0,38.2902,38.4463,38.2805,38.4463,502831.0
2024-08-15 15:30:00,39.41,39.54,39.34,39.52,2434168.0,38.4463,38.5731,38.378,38.5536,2434168.0
2024-08-16 09:30:00,39.63,39.83,39.55,39.7,1495494.0,38.6609,38.856,38.5829,38.7292,1495494.0
2024-08-16 10:00:00,39.7,39.75,39.5,39.51,492553.0,38.7292,38.778,38.5341,38.5439,492553.0
2024-08-16 10:30:00,39.51,39.62,39.5,39.59,523227.0,38.5439,38.6512,38.5341,38.6219,523227.0
2024-08-16 11:00:00,39.58,39.7,39.57,39.69,274999.0,38.6121,38.7292,38.6024,38.7195,274999.0
2024-08-16 11:30:00,39.69,39.69,39.55,39.65,495611.0,38.7195,38.7195,38.5829,38.6804,495611.0
2024-08-16 12:00:00,39.64,39.71,39.6,39.64,388487.0,38.6707,38.739,38.6317,38.6707,388487.0
2024-08-16 12:30:00,39.63,39.74,39.63,39.72,468047.0,38.6609,38.7682,38.6609,38.7487,468047.0
2024-08-16 13:00:00,39.72,39.75,39.7,39.73,353285.0,38.7487,38.778,38.7292,38.7585,353285.0
2024-08-16 13:30:00,39.73,39.78,39.7,39.75,487197.0,38.7585,38.8073,38.7292,38.778,487197.0
2024-08-16 14:00:00,39.76,39.77,39.65,39.7,326880.0,38.7877,38.7975,38.6804,38.7292,326880.0
2024-08-16 14:30:00,39.7,39.78,39.65,39.76,560401.0,38.7292,38.8073,38.6804,38.7877,560401.0
2024-08-16 15:00:00,39.76,39.8,39.7,39.7,536591.0,38.7877,38.8268,38.7292,38.7292,536591.0
2024-08-16 15:30:00,39.7,39.74,39.57,39.63,1754707.0,38.7292,38.7682,38.6024,38.6609,1754707.0
2024-08-19 09:30:00,39.47,40.01,39.47,40.01,707941.0,38.5048,39.0316,38.5048,39.0316,707941.0
2024-08-19 10:00:00,40.01,40.23,39.97,40.19,555761.0,39.0316,39.2463,38.9926,39.2072,555761.0
2024-08-19 10:30:00,40.19,40.31,40.14,40.15,502289.0,39.2072,39.3243,39.1585,39.1682,502289.0
2024-08-19 11:00:00,40.14,40.19,40.11,40.16,720280.0,39.1585,39.2072,39.1292,39.178,720280.0
2024-08-19 11:30:00,40.17,40.19,40.04,40.08,452289.0,39.1877,39.2072,39.0609,39.0999,452289.0
2024-08-19 12:00:00,40.07,40.1,40.02,40.07,276889.0,39.0902,39.1194,39.0414,39.0902,276889.0
2024-08-19 12:30:00,40.07,40.17,40.04,40.17,726703.0,39.0902,39.1877,39.0609,39.1877,726703.0
2024-08-19 13:00:00,40.17,40.18,40.1,40.12,288581.0,39.1877,39.1975,39.1194,39.1389,288581.0
2024-08-19 13:30:00,40.12,40.21,40.06,40.2,559396.0,39.1389,39.2267,39.0804,39.217,559396.0
2024-08-19 14:00:00,40.2,40.2,40.11,40.13,374628.0,39.217,39.217,39.1292,39.1487,374628.0
2024-08-19 14:30:00,40.12,40.17,40.1,40.16,556705.0,39.1389,39.1877,39.1194,39.178,556705.0
2024-08-19 15:00:00,40.16,40.27,40.14,40.25,642112.0,39.178,39.2853,39.1585,39.2658,642112.0
2024-08-19 15:30:00,40.24,40.28,40.15,40.26,1372249.0,39.256,39.295,39.1682,39.2755,1372249.0
2024-08-20 09:30:00,40.06,40.23,40.03,40.23,552896.0,39.0804,39.2463,39.0511,39.2463,552896.0
2024-08-20 10:00:00,40.26,40.28,40.09,40.12,575141.0,39.2755,39.295,39.1097,39.1389,575141.0
2024-08-20 10:30:00,40.13,40.13,39.96,40.03,668095.0,39.1487,39.1487,38.9829,39.0511,668095.0
2024-08-20 11:00:00,40.04,40.09,39.99,40.01,423298.0,39.0609,39.1097,39.0121,39.0316,423298.0
2024-08-20 11:30:00,40.01,40.18,39.99,40.17,741827.0,39.0316,39.1975,39.0121,39.1877,741827.0
2024-08-20 12:00:00,40.16,40.2,40.06,40.07,325688.0,39.178,39.217,39.0804,39.0902,325688.0
2024-08-20 12:30:00,40.07,40.11,40.03,40.05,216114.0,39.0902,39.1292,39.0511,39.0707,216114.0
2024-08-20 13:00:00,40.05,40.06,39.98,40.02,346331.0,39.0707,39.0804,39.0024,39.0414,346331.0
2024-08-20 13:30:00,40.03,40.14,39.99,40.14,394199.0,39.0511,39.1585,39.0121,39.1585,394199.0
2024-08-20 14:00:00,40.14,40.22,40.1,40.16,323725.0,39.1585,39.2365,39.1194,39.178,323725.0
2024-08-20 14:30:00,40.15,40.16,40.0,40.05,336236.0,39.1682,39.178,39.0219,39.0707,336236.0
2024-08-20 15:00:00,40.06,40.11,40.03,40.08,299186.0,39.0804,39.1292,39.0511,39.0999,299186.0
2024-08-20 15:30:00,40.08,40.15,40.0,40.03,1279843.0,39.0999,39.1682,39.0219,39.0511,1279843.0
2024-08-21 09:30:00,40.23,40.3,40.0,40.06,700092.0,39.2463,39.3145,39.0219,39.0804,700092.0
2024-08-21 10:00:00,40.05,40.08,39.92,39.98,335749.0,39.0707,39.0999,38.9438,39.0024,335749.0
2024-08-21 10:30:00,39.99,40.12,39.9,39.95,378046.0,39.0121,39.1389,38.9243,38.9731,378046.0
2024-08-21 11:00:00,39.95,40.03,39.9,40.0,259543.0,38.9731,39.0511,38.9243,39.0219,259543.0
2024-08-21 11:30:00,40.0,40.03,39.85,39.87,272605.0,39.0219,39.0511,38.8755,38.8951,272605.0
2024-08-21 12:00:00,39.87,39.94,39.82,39.91,256432.0,38.8951,38.9633,38.8463,38.9341,256432.0
2024-08-21 12:30:00,39.91,40.01,39.91,39.94,241458.0,38.9341,39.0316,38.9341,38.9633,241458.0
2024-08-21 13:00:00,39.94,39.97,39.87,39.88,214783.0,38.9633,38.9926,38.8951,38.9048,214783.0
2024-08-21 13:30:00,39.88,39.94,39.8,39.91,361705.0,38.9048,38.9633,38.8268,38.9341,361705.0
2024-08-21 14:00:00,39.91,39.96,39.81,39.93,365652.0,38.9341,38.9829,38.8365,38.9536,365652.0
2024-08-21 14:30:00,39.94,39.99,39.9,39.96,701023.0,38.9633,39.0121,38.9243,38.9829,701023.0
2024-08-21 15:00:00,39.96,39.96,39.87,39.93,451371.0,38.9829,38.9829,38.8951,38.9536,451371.0
2024-08-21 15:30:00,39.93,39.94,39.84,39.93,1274155.0,38.9536,38.9633,38.8658,38.9536,1274155.0
2024-08-22 09:30:00,40.1,40.1,39.63,39.65,719491.0,39.1194,39.1194,38.6609,38.6804,719491.0
2024-08-22 10:00:00,39.65,39.75,39.54,39.6,455919.0,38.6804,38.778,38.5731,38.6317,455919.0
2024-08-22 10:30:00,39.59,39.72,39.55,39.68,404603.0,38.6219,38.7487,38.5829,38.7097,404603.0
2024-08-22 11:00:00,39.68,39.71,39.53,39.59,350140.0,38.7097,38.739,38.5634,38.6219,350140.0
2024-08-22 11:30:00,39.58,39.66,39.48,39.48,323147.0,38.6121,38.6902,38.5146,38.5146,323147.0
2024-08-22 12:00:00,39.49,39.5,39.42,39.47,229482.0,38.5243,38.5341,38.4561,38.5048,229482.0
2024-08-22 12:30:00,39.46,39.51,39.35,39.35,216213.0,38.4951,38.5439,38.3878,38.3878,216213.0
2024-08-22 13:00:00,39.35,39.46,39.34,39.36,211975.0,38.3878,38.4951,38.378,38.3975,211975.0
2024-08-22 13:30:00,39.36,39.38,39.18,39.21,338001.0,38.3975,38.417,38.2219,38.2512,338001.0
2024-08-22 14:00:00,39.2,39.34,39.18,39.31,256700.0,38.2414,38.378,38.2219,38.3487,256700.0
2024-08-22 14:30:00,39.31,39.34,39.25,39.26,236705.0,38.3487,38.378,38.2902,38.3,236705.0
2024-08-22 15:00:00,39.26,39.36,39.23,39.36,452643.0,38.3,38.3975,38.2707,38.3975,452643.0
2024-08-22 15:30:00,39.36,39.5,39.34,39.42,1355262.0,38.3975,38.5341,38.378,38.4561,1355262.0
2024-08-23 09:30:00,39.63,39.78,39.49,39.54,475649.0,38.6609,38.8073,38.5243,38.5731,475649.0
2024-08-23 10:00:00,39.54,39.84,39.53,39.78,496936.0,38.5731,38.8658,38.5634,38.8073,496936.0
2024-08-23 10:30:00,39.78,39.82,39.64,39.65,415122.0,38.8073,38.8463,38.6707,38.6804,415122.0
2024-08-23 11:00:00,39.65,39.83,39.64,39.73,395817.0,38.6804,38.856,38.6707,38.7585,395817.0
2024-08-23 11:30:00,39.73,39.84,39.69,39.7,220474.0,38.7585,38.8658,38.7195,38.7292,220474.0
2024-08-23 12:00:00,39.71,39.71,39.58,39.62,248141.0,38.739,38.739,38.6121,38.6512,248141.0
2024-08-23 12:30:00,39.62,39.81,39.59,39.77,199646.0,38.6512,38.8365,38.6219,38.7975,199646.0
2024-08-23 13:00:00,39.77,39.8,39.7,39.78,155771.0,38.7975,38.8268,38.7292,38.8073,155771.0
2024-08-23 13:30:00,39.78,39.84,39.74,39.83,254443.0,38.8073,38.8658,38.7682,38.856,254443.0
2024-08-23 14:00:00,39.83,39.88,39.77,39.86,279827.0,38.856,38.9048,38.7975,38.8853,279827.0
2024-08-23 14:30:00,39.87,39.89,39.83,39.86,197910.0,38.8951,38.9146,38.856,38.8853,197910.0
2024-08-23 15:00:00,39.86,39.94,39.83,39.92,362761.0,38.8853,38.9633,38.856,38.9438,362761.0
2024-08-23 15:30:00,39.92,39.92,39.78,39.81,1242237.0,38.9438,38.9438,38.8073,38.8365,1242237.0
2024-08-26 09:30:00,40.0,40.41,39.86,40.38,531659.0,39.0219,39.4219,38.8853,39.3926,531659.0
2024-08-26 10:00:00,40.39,40.44,40.25,40.39,479070.0,39.4023,39.4511,39.2658,39.4023,479070.0
2024-08-26 10:30:00,40.39,40.46,40.32,40.34,421440.0,39.4023,39.4706,39.3341,39.3536,421440.0
2024-08-26 11:00:00,40.34,40.39,40.29,40.34,344276.0,39.3536,39.4023,39.3048,39.3536,344276.0
2024-08-26 11:30:00,40.34,40.4,40.26,40.37,594102.0,39.3536,39.4121,39.2755,39.3828,594102.0
2024-08-26 12:00:00,40.36,40.44,40.34,40.4,416137.0,39.3731,39.4511,39.3536,39.4121,416137.0
2024-08-26 12:30:00,40.4,40.4,40.33,40.4,267727.0,39.4121,39.4121,39.3438,39.4121,267727.0
2024-08-26 13:00:00,40.4,40.41,40.28,40.3,322766.0,39.4121,39.4219,39.295,39.3145,322766.0
2024-08-26 13:30:00,40.3,40.34,40.24,40.27,302271.0,39.3145,39.3536,39.256,39.2853,302271.0
2024-08-26 14:00:00,40.28,40.39,40.28,40.37,294969.0,39.295,39.4023,39.295,39.3828,294969.0
2024-08-26 14:30:00,40.37,40.43,40.35,40.37,442340.0,39.3828,39.4414,39.3633,39.3828,442340.0
2024-08-26 15:00:00,40.36,40.39,40.22,40.23,467422.0,39.3731,39.4023,39.2365,39.2463,467422.0
2024-08-26 15:30:00,40.23,40.27,40.13,40.26,1334362.0,39.2463,39.2853,39.1487,39.2755,1334362.0
2024-08-27 09:30:00,40.17,40.54,40.14,40.39,629581.0,39.1877,39.5487,39.1585,39.4023,629581.0
2024-08-27 10:00:00,40.39,40.42,40.3,40.37,450248.0,39.4023,39.4316,39.3145,39.3828,450248.0
2024-08-27 10:30:00,40.37,40.53,40.35,40.46,428467.0,39.3828,39.5389,39.3633,39.4706,428467.0
2024-08-27 11:00:00,40.46,40.5,40.41,40.41,429278.0,39.4706,39.5096,39.4219,39.4219,429278.0
2024-08-27 11:30:00,40.41,40.45,40.36,40.4,732794.0,39.4219,39.4609,39.3731,39.4121,732794.0
2024-08-27 12:00:00,40.4,40.45,40.35,40.36,325787.0,39.4121,39.4609,39.3633,39.3731,325787.0
2024-08-27 12:30:00,40.36,40.42,40.33,40.33,258785.0,39.3731,39.4316,39.3438,39.3438,258785.0
2024-08-27 13:00:00,40.34,40.35,40.26,40.33,305155.0,39.3536,39.3633,39.2755,39.3438,305155.0
2024-08-27 13:30:00,40.34,40.35,40.26,40.33,291092.0,39.3536,39.3633,39.2755,39.3438,291092.0
2024-08-27 14:00:00,40.32,40.4,40.31,40.37,359082.0,39.3341,39.4121,39.3243,39.3828,359082.0
2024-08-27 14:30:00,40.37,40.38,40.3,40.31,259928.0,39.3828,39.3926,39.3145,39.3243,259928.0
2024-08-27 15:00:00,40.32,40.42,40.28,40.41,563526.0,39.3341,39.4316,39.295,39.4219,563526.0
2024-08-27 15:30:00,40.4,40.44,40.21,40.23,1820629.0,39.4121,39.4511,39.2267,39.2463,1820629.0
2024-08-28 09:30:00,40.27,40.34,40.08,40.31,593362.0,39.2853,39.3536,39.0999,39.3243,593362.0
2024-08-28 10:00:00,40.31,40.31,40.11,40.16,376832.0,39.3243,39.3243,39.1292,39.178,376832.0
2024-08-28 10:30:00,40.16,40.24,40.14,40.23,294752.0,39.178,39.256,39.1585,39.2463,294752.0
2024-08-28 11:00:00,40.22,40.34,40.18,40.32,514065.0,39.2365,39.3536,39.1975,39.3341,514065.0
2024-08-28 11:30:00,40.33,40.35,40.19,40.24,385614.0,39.3438,39.3633,39.2072,39.256,385614.0
2024-08-28 12:00:00,40.23,40.27,40.03,40.07,354937.0,39.2463,39.2853,39.0511,39.0902,354937.0
2024-08-28 12:30:00,40.07,40.08,40.02,40.02,247010.0,39.0902,39.0999,39.0414,39.0414,247010.0
2024-08-28 13:00:00,40.02,40.15,40.02,40.09,267243.0,39.0414,39.1682,39.0414,39.1097,267243.0
2024-08-28 13:30:00,40.09,40.12,39.94,39.95,293544.0,39.1097,39.1389,38.9633,38.9731,293544.0
2024-08-28 14:00:00,39.95,40.02,39.91,40.0,257925.0,38.9731,39.0414,38.9341,39.0219,257925.0
2024-08-28 14:30:00,40.0,40.03,39.96,40.0,756186.0,39.0219,39.0511,38.9829,39.0219,756186.0
2024-08-28 15:00:00,40.0,40.11,39.97,40.02,895650.0,39.0219,39.1292,38.9926,39.0414,895650.0
2024-08-28 15:30:00,40.02,40.04,39.91,39.92,1837079.0,39.0414,39.0609,38.9341,38.9438,1837079.0
2024-08-29 09:30:00,40.03,40.08,39.5,39.69,1121244.0,39.0511,39.0999,38.5341,38.7195,1121244.0
2024-08-29 10:00:00,39.7,40.01,39.69,40.0,678001.0,38.7292,39.0316,38.7195,39.0219,678001.0
2024-08-29 10:30:00,40.0,40.04,39.88,39.89,421366.0,39.0219,39.0609,38.9048,38.9146,421366.0
2024-08-29 11:00:00,39.9,39.92,39.76,39.84,325667.0,38.9243,38.9438,38.7877,38.8658,325667.0
2024-08-29 11:30:00,39.84,39.86,39.72,39.74,505012.0,38.8658,38.8853,38.7487,38.7682,505012.0
2024-08-29 12:00:00,39.75,39.85,39.73,39.79,395864.0,38.778,38.8755,38.7585,38.817,395864.0
2024-08-29 12:30:00,39.79,39.93,39.78,39.91,418348.0,38.817,38.9536,38.8073,38.9341,418348.0
2024-08-29 13:00:00,39.91,39.91,39.72,39.73,325160.0,38.9341,38.9341,38.7487,38.7585,325160.0
2024-08-29 13:30:00,39.73,39.8,39.72,39.77,700919.0,38.7585,38.8268,38.7487,38.7975,700919.0
2024-08-29 14:00:00,39.77,39.84,39.64,39.65,962157.0,38.7975,38.8658,38.6707,38.6804,962157.0
2024-08-29 14:30:00,39.65,39.67,39.48,39.52,983640.0,38.6804,38.6999,38.5146,38.5536,983640.0
2024-08-29 15:00:00,39.51,39.58,39.45,39.58,995868.0,38.5439,38.6121,38.4853,38.6121,995868.0
2024-08-29 15:30:00,39.59,39.6,39.39,39.45,2929272.0,38.6219,38.6317,38.4268,38.4853,2929272.0
2024-08-30 09:30:00,39.76,39.76,39.35,39.46,945799.0,38.7877,38.7877,38.3878,38.4951,945799.0
2024-08-30 10:00:00,39.47,39.52,39.38,39.4,637887.0,38.5048,38.5536,38.417,38.4365,637887.0
2024-08-30 10:30:00,39.41,39.41,39.22,39.23,605818.0,38.4463,38.4463,38.2609,38.2707,605818.0
2024-08-30 11:00:00,39.23,39.28,39.2,39.27,451278.0,38.2707,38.3195,38.2414,38.3097,451278.0
2024-08-30 11:30:00,39.27,39.28,39.17,39.26,626210.0,38.3097,38.3195,38.2122,38.3,626210.0
2024-08-30 12:00:00,39.26,39.33,39.24,39.25,627986.0,38.3,38.3683,38.2805,38.2902,627986.0
2024-08-30 12:30:00,39.25,39.28,39.18,39.26,419984.0,38.2902,38.3195,38.2219,38.3,419984.0
2024-08-30 13:00:00,39.26,39.32,39.25,39.27,411028.0,38.3,38.3585,38.2902,38.3097,411028.0
2024-08-30 13:30:00,39.27,39.34,39.23,39.3,482390.0,38.3097,38.378,38.2707,38.339,482390.0
2024-08-30 14:00:00,39.3,39.34,39.27,39.27,421272.0,38.339,38.378,38.3097,38.3097,421272.0
2024-08-30 14:30:00,39.27,39.37,39.27,39.3,508826.0,38.3097,38.4073,38.3097,38.339,508826.0
2024-08-30 15:00:00,39.31,39.43,39.29,39.41,692982.0,38.3487,38.4658,38.3292,38.4463,692982.0
2024-08-30 15:30:00,39.42,39.62,39.38,39.57,4351756.0,38.4561,38.6512,38.417,38.6024,4351756.0
2024-09-03 09:30:00,39.67,39.81,39.41,39.77,1316096.0,38.6999,38.8365,38.4463,38.7975,1316096.0
2024-09-03 10:00:00,39.76,39.81,39.69,39.75,1152623.0,38.7877,38.8365,38.7195,38.778,1152623.0
2024-09-03 10:30:00,39.75,39.8,39.64,39.8,854682.0,38.778,38.8268,38.6707,38.8268,854682.0
2024-09-03 11:00:00,39.8,39.81,39.61,39.7,509869.0,38.8268,38.8365,38.6414,38.7292,509869.0
2024-09-03 11:30:00,39.7,39.7,39.56,39.66,468980.0,38.7292,38.7292,38.5926,38.6902,468980.0
2024-09-03 12:00:00,39.66,39.74,39.6,39.73,660526.0,38.6902,38.7682,38.6317,38.7585,660526.0
2024-09-03 12:30:00,39.73,39.76,39.68,39.72,456163.0,38.7585,38.7877,38.7097,38.7487,456163.0
2024-09-03 13:00:00,39.73,39.81,39.71,39.79,921609.0,38.7585,38.8365,38.739,38.817,921609.0
2024-09-03 13:30:00,39.79,39.89,39.78,39.79,994376.0,38.817,38.9146,38.8073,38.817,994376.0
2024-09-03 14:00:00,39.8,39.8,39.69,39.73,556413.0,38.8268,38.8268,38.7195,38.7585,556413.0
2024-09-03 14:30:00,39.73,39.76,39.63,39.65,484774.0,38.7585,38.7877,38.6609,38.6804,484774.0
2024-09-03 15:00:00,39.65,39.68,39.54,39.58,1203137.0,38.6804,38.7097,38.5731,38.6121,1203137.0
2024-09-03 15:30:00,39.59,39.6,39.41,39.5,2222391.0,38.6219,38.6317,38.4463,38.5341,2222391.0
2024-09-04 09:30:00,39.72,40.18,39.63,40.16,1311658.0,38.7487,39.1975,38.6609,39.178,1311658.0
2024-09-04 10:00:00,40.16,40.16,39.7,39.8,880301.0,39.178,39.178,38.7292,38.8268,880301.0
2024-09-04 10:30:00,39.8,39.9,39.7,39.89,611983.0,38.8268,38.9243,38.7292,38.9146,611983.0
2024-09-04 11:00:00,39.9,39.95,39.87,39.94,518373.0,38.9243,38.9731,38.8951,38.9633,518373.0
2024-09-04 11:30:00,39.94,39.94,39.65,39.72,669414.0,38.9633,38.9633,38.6804,38.7487,669414.0
2024-09-04 12:00:00,39.71,39.75,39.57,39.65,453026.0,38.739,38.778,38.6024,38.6804,453026.0
2024-09-04 12:30:00,39.65,39.67,39.51,39.62,464055.0,38.6804,38.6999,38.5439,38.6512,464055.0
2024-09-04 13:00:00,39.62,39.62,39.51,39.54,319689.0,38.6512,38.6512,38.5439,38.5731,319689.0
2024-09-04 13:30:00,39.54,39.54,38.51,38.54,3547300.0,38.5731,38.5731,37.5683,37.5976,3547300.0
2024-09-04 14:00:00,38.55,38.88,38.4,38.83,2159388.0,37.6073,37.9293,37.461,37.8805,2159388.0
2024-09-04 14:30:00,38.83,38.86,38.72,38.73,1084387.0,37.8805,37.9098,37.7732,37.7829,1084387.0
2024-09-04 15:00:00,38.73,38.79,38.67,38.76,1462038.0,37.7829,37.8415,37.7244,37.8122,1462038.0
2024-09-04 15:30:00,38.76,38.79,38.63,38.67,3094475.0,37.8122,37.8415,37.6854,37.7244,3094475.0
2024-09-05 09:30:00,38.91,39.73,38.88,39.67,2467930.0,37.9585,38.7585,37.9293,38.6999,2467930.0
2024-09-05 10:00:00,39.66,39.72,39.34,39.54,1066471.0,38.6902,38.7487,38.378,38.5731,1066471.0
2024-09-05 10:30:00,39.54,39.58,39.34,39.46,632298.0,38.5731,38.6121,38.378,38.4951,632298.0
2024-09-05 11:00:00,39.47,39.52,39.22,39.27,900567.0,38.5048,38.5536,38.2609,38.3097,900567.0
2024-09-05 11:30:00,39.27,39.46,39.26,39.29,508715.0,38.3097,38.4951,38.3,38.3292,508715.0
2024-09-05 12:00:00,39.28,39.35,39.23,39.34,386332.0,38.3195,38.3878,38.2707,38.378,386332.0
2024-09-05 12:30:00,39.34,39.47,39.31,39.45,453396.0,38.378,38.5048,38.3487,38.4853,453396.0
2024-09-05 13:00:00,39.44,39.56,39.42,39.51,657703.0,38.4756,38.5926,38.4561,38.5439,657703.0
2024-09-05 13:30:00,39.5,39.66,39.5,39.59,528397.0,38.5341,38.6902,38.5341,38.6219,528397.0
2024-09-05 14:00:00,39.6,39.65,39.53,39.58,877783.0,38.6317,38.6804,38.5634,38.6121,877783.0
2024-09-05 14:30:00,39.59,39.73,39.59,39.66,740872.0,38.6219,38.7585,38.6219,38.6902,740872.0
2024-09-05 15:00:00,39.66,39.82,39.65,39.73,1090639.0,38.6902,38.8463,38.6804,38.7585,1090639.0
2024-09-05 15:30:00,39.72,39.83,39.69,39.8,2312683.0,38.7487,38.856,38.7195,38.8268,2312683.0
2024-09-06 09:30:00,39.8,40.35,39.76,40.08,1287445.0,38.8268,39.3633,38.7877,39.0999,1287445.0
2024-09-06 10:00:00,40.08,40.17,39.86,39.91,718011.0,39.0999,39.1877,38.8853,38.9341,718011.0
2024-09-06 10:30:00,39.91,39.92,39.73,39.84,467759.0,38.9341,38.9438,38.7585,38.8658,467759.0
2024-09-06 11:00:00,39.84,40.01,39.7,39.72,547849.0,38.8658,39.0316,38.7292,38.7487,547849.0
2024-09-06 11:30:00,39.73,39.73,39.56,39.57,392435.0,38.7585,38.7585,38.5926,38.6024,392435.0
2024-09-06 12:00:00,39.57,39.63,39.49,39.55,446973.0,38.6024,38.6609,38.5243,38.5829,446973.0
2024-09-06 12:30:00,39.55,39.62,39.52,39.62,300824.0,38.5829,38.6512,38.5536,38.6512,300824.0
2024-09-06 13:00:00,39.61,39.71,39.6,39.64,338478.0,38.6414,38.739,38.6317,38.6707,338478.0
2024-09-06 13:30:00,39.63,39.77,39.62,39.76,357395.0,38.6609,38.7975,38.6512,38.7877,357395.0
2024-09-06 14:00:00,39.77,39.79,39.69,39.75,453855.0,38.7975,38.817,38.7195,38.778,453855.0
2024-09-06 14:30:00,39.75,39.8,39.71,39.79,677582.0,38.778,38.8268,38.739,38.817,677582.0
2024-09-06 15:00:00,39.79,39.83,39.75,39.76,825562.0,38.817,38.856,38.778,38.7877,825562.0
2024-09-06 15:30:00,39.76,39.78,39.54,39.63,2323174.0,38.7877,38.8073,38.5731,38.6609,2323174.0
2024-09-09 09:30:00,39.74,39.76,38.95,39.57,1004596.0,38.7682,38.7877,37.9976,38.6024,1004596.0
2024-09-09 10:00:00,39.57,39.71,39.53,39.59,690004.0,38.6024,38.739,38.5634,38.6219,690004.0
2024-09-09 10:30:00,39.59,39.75,39.58,39.7,456476.0,38.6219,38.778,38.6121,38.7292,456476.0
2024-09-09 11:00:00,39.7,39.76,39.65,39.76,455101.0,38.7292,38.7877,38.6804,38.7877,455101.0
2024-09-09 11:30:00,39.76,39.89,39.74,39.79,340814.0,38.7877,38.9146,38.7682,38.817,340814.0
2024-09-09 12:00:00,39.79,39.92,39.77,39.9,321775.0,38.817,38.9438,38.7975,38.9243,321775.0
2024-09-09 12:30:00,39.91,40.0,39.89,39.98,343330.0,38.9341,39.0219,38.9146,39.0024,343330.0
2024-09-09 13:00:00,39.98,40.01,39.93,39.98,374524.0,39.0024,39.0316,38.9536,39.0024,374524.0
2024-09-09 13:30:00,39.98,40.03,39.92,39.93,420464.0,39.0024,39.0511,38.9438,38.9536,420464.0
2024-09-09 14:00:00,39.93,39.94,39.86,39.87,400949.0,38.9536,38.9633,38.8853,38.8951,400949.0
2024-09-09 14:30:00,39.87,39.88,39.78,39.8,439736.0,38.8951,38.9048,38.8073,38.8268,439736.0
2024-09-09 15:00:00,39.79,39.82,39.71,39.77,504580.0,38.817,38.8463,38.739,38.7975,504580.0
2024-09-09 15:30:00,39.77,39.82,39.66,39.72,2172951.0,38.7975,38.8463,38.6902,38.7487,2172951.0
2024-09-10 09:30:00,39.82,39.96,39.05,39.15,931415.0,38.8463,38.9829,38.0951,38.1927,931415.0
2024-09-10 10:00:00,39.15,39.41,39.14,39.29,709759.0,38.1927,38.4463,38.1829,38.3292,709759.0
2024-09-10 10:30:00,39.28,39.39,39.24,39.34,469829.0,38.3195,38.4268,38.2805,38.378,469829.0
2024-09-10 11:00:00,39.34,39.37,39.2,39.25,620691.0,38.378,38.4073,38.2414,38.2902,620691.0
2024-09-10 11:30:00,39.25,39.29,39.07,39.08,427625.0,38.2902,38.3292,38.1146,38.1244,427625.0
2024-09-10 12:00:00,39.07,39.07,38.91,39.01,523778.0,38.1146,38.1146,37.9585,38.0561,523778.0
2024-09-10 12:30:00,39.02,39.14,38.99,39.12,260273.0,38.0658,38.1829,38.0366,38.1634,260273.0
2024-09-10 13:00:00,39.12,39.24,39.1,39.19,317331.0,38.1634,38.2805,38.1439,38.2317,317331.0
2024-09-10 13:30:00,39.2,39.28,39.15,39.16,402745.0,38.2414,38.3195,38.1927,38.2024,402745.0
2024-09-10 14:00:00,39.16,39.26,39.1,39.14,499814.0,38.2024,38.3,38.1439,38.1829,499814.0
2024-09-10 14:30:00,39.14,39.2,39.13,39.18,491598.0,38.1829,38.2414,38.1732,38.2219,491598.0
2024-09-10 15:00:00,39.18,39.2,39.13,39.15,904289.0,38.2219,38.2414,38.1732,38.1927,904289.0
2024-09-10 15:30:00,39.15,39.26,39.06,39.12,2244756.0,38.1927,38.3,38.1049,38.1634,2244756.0
2024-09-11 09:30:00,39.14,39.14,38.47,38.48,869897.0,38.1829,38.1829,37.5293,37.539,869897.0
2024-09-11 10:00:00,38.48,38.57,38.36,38.37,634684.0,37.539,37.6268,37.422,37.4317,634684.0
2024-09-11 10:30:00,38.37,38.43,38.15,38.2,736964.0,37.4317,37.4903,37.2171,37.2659,736964.0
2024-09-11 11:00:00,38.2,38.46,38.14,38.45,595222.0,37.2659,37.5195,37.2074,37.5098,595222.0
2024-09-11 11:30:00,38.45,38.64,38.38,38.57,508520.0,37.5098,37.6951,37.4415,37.6268,508520.0
2024-09-11 12:00:00,38.58,38.68,38.56,38.59,439585.0,37.6366,37.7342,37.6171,37.6464,439585.0
2024-09-11 12:30:00,38.6,38.82,38.6,38.73,509464.0,37.6561,37.8707,37.6561,37.7829,509464.0
2024-09-11 13:00:00,38.73,38.84,38.64,38.68,329255.0,37.7829,37.8902,37.6951,37.7342,329255.0
2024-09-11 13:30:00,38.68,38.78,38.64,38.72,346918.0,37.7342,37.8317,37.6951,37.7732,346918.0
2024-09-11 14:00:00,38.72,38.76,38.62,38.75,726356.0,37.7732,37.8122,37.6756,37.8024,726356.0
2024-09-11 14:30:00,38.76,38.84,38.66,38.66,883311.0,37.8122,37.8902,37.7146,37.7146,883311.0
2024-09-11 15:00:00,38.66,38.79,38.62,38.79,1121216.0,37.7146,37.8415,37.6756,37.8415,1121216.0
2024-09-11 15:30:00,38.78,38.79,38.65,38.67,2707821.0,37.8317,37.8415,37.7049,37.7244,2707821.0
2024-09-12 09:30:00,38.9,39.14,38.64,38.71,1247093.0,37.9488,38.1829,37.6951,37.7634,1247093.0
2024-09-12 10:00:00,38.7,38.85,38.56,38.59,852220.0,37.7537,37.9,37.6171,37.6464,852220.0
2024-09-12 10:30:00,38.59,38.65,38.5,38.61,714352.0,37.6464,37.7049,37.5586,37.6659,714352.0
2024-09-12 11:00:00,38.61,38.74,38.58,38.68,652897.0,37.6659,37.7927,37.6366,37.7342,652897.0
2024-09-12 11:30:00,38.68,38.92,38.63,38.87,1066659.0,37.7342,37.9683,37.6854,37.9195,1066659.0
2024-09-12 12:00:00,38.86,38.92,38.82,38.84,690678.0,37.9098,37.9683,37.8707,37.8902,690678.0
2024-09-12 12:30:00,38.84,38.97,38.81,38.96,608115.0,37.8902,38.0171,37.861,38.0073,608115.0
2024-09-12 13:00:00,38.96,39.0,38.91,38.96,440434.0,38.0073,38.0463,37.9585,38.0073,440434.0
2024-09-12 13:30:00,38.96,39.08,38.94,39.05,517391.0,38.0073,38.1244,37.9878,38.0951,517391.0
2024-09-12 14:00:00,39.05,39.11,39.01,39.07,491246.0,38.0951,38.1536,38.0561,38.1146,491246.0
2024-09-12 14:30:00,39.07,39.1,38.91,39.01,575766.0,38.1146,38.1439,37.9585,38.0561,575766.0
2024-09-12 15:00:00,39.02,39.1,39.0,39.08,579074.0,38.0658,38.1439,38.0463,38.1244,579074.0
2024-09-12 15:30:00,39.08,39.33,39.06,39.32,2591926.0,38.1244,38.3683,38.1049,38.3585,2591926.0
2024-09-13 09:30:00,39.31,39.84,39.23,39.81,718842.0,38.3487,38.8658,38.2707,38.8365,718842.0
2024-09-13 10:00:00,39.8,39.83,39.65,39.78,863856.0,38.8268,38.856,38.6804,38.8073,863856.0
2024-09-13 10:30:00,39.79,39.89,39.73,39.87,504768.0,38.817,38.9146,38.7585,38.8951,504768.0
2024-09-13 11:00:00,39.87,39.89,39.69,39.71,489680.0,38.8951,38.9146,38.7195,38.739,489680.0
2024-09-13 11:30:00,39.71,39.81,39.7,39.73,428330.0,38.739,38.8365,38.7292,38.7585,428330.0
2024-09-13 12:00:00,39.73,39.78,39.62,39.65,403706.0,38.7585,38.8073,38.6512,38.6804,403706.0
2024-09-13 12:30:00,39.65,39.75,39.64,39.72,243192.0,38.6804,38.778,38.6707,38.7487,243192.0
2024-09-13 13:00:00,39.73,39.74,39.67,39.69,234212.0,38.7585,38.7682,38.6999,38.7195,234212.0
2024-09-13 13:30:00,39.7,39.74,39.67,39.73,390204.0,38.7292,38.7682,38.6999,38.7585,390204.0
2024-09-13 14:00:00,39.73,39.73,39.52,39.54,294085.0,38.7585,38.7585,38.5536,38.5731,294085.0
2024-09-13 14:30:00,39.53,39.56,39.49,39.56,350196.0,38.5634,38.5926,38.5243,38.5926,350196.0
2024-09-13 15:00:00,39.55,39.61,39.53,39.59,395393.0,38.5829,38.6414,38.5634,38.6219,395393.0
2024-09-13 15:30:00,39.59,39.64,39.54,39.54,1776783.0,38.6219,38.6707,38.5731,38.5731,1776783.0
2024-09-16 09:30:00,39.79,40.05,39.72,40.0,1145423.0,38.817,39.0707,38.7487,39.0219,1145423.0
2024-09-16 10:00:00,40.0,40.01,39.69,39.73,684795.0,39.0219,39.0316,38.7195,38.7585,684795.0
2024-09-16 10:30:00,39.73,39.74,39.43,39.46,611952.0,38.7585,38.7682,38.4658,38.4951,611952.0
2024-09-16 11:00:00,39.46,39.55,39.32,39.34,635818.0,38.4951,38.5829,38.3585,38.378,635818.0
2024-09-16 11:30:00,39.34,39.38,39.28,39.33,644418.0,38.378,38.417,38.3195,38.3683,644418.0
2024-09-16 12:00:00,39.33,39.37,39.27,39.32,459912.0,38.3683,38.4073,38.3097,38.3585,459912.0
2024-09-16 12:30:00,39.32,39.34,39.23,39.3,466869.0,38.3585,38.378,38.2707,38.339,466869.0
2024-09-16 13:00:00,39.3,39.31,39.19,39.26,414853.0,38.339,38.3487,38.2317,38.3,414853.0
2024-09-16 13:30:00,39.26,39.33,39.22,39.32,497215.0,38.3,38.3683,38.2609,38.3585,497215.0
2024-09-16 14:00:00,39.32,39.33,39.23,39.27,432579.0,38.3585,38.3683,38.2707,38.3097,432579.0
2024-09-16 14:30:00,39.26,39.34,39.24,39.34,502514.0,38.3,38.378,38.2805,38.378,502514.0
2024-09-16 15:00:00,39.34,39.36,39.26,39.3,916810.0,38.378,38.3975,38.3,38.339,916810.0
2024-09-16 15:30:00,39.31,39.4,39.24,39.36,2625206.0,38.3487,38.4365,38.2805,38.3975,2625206.0
2024-09-17 09:30:00,39.52,39.82,39.43,39.64,871318.0,38.5536,38.8463,38.4658,38.6707,871318.0
2024-09-17 10:00:00,39.64,39.66,39.52,39.64,633829.0,38.6707,38.6902,38.5536,38.6707,633829.0
2024-09-17 10:30:00,39.64,39.69,39.55,39.55,504332.0,38.6707,38.7195,38.5829,38.5829,504332.0
2024-09-17 11:00:00,39.55,39.56,39.37,39.39,830919.0,38.5829,38.5926,38.4073,38.4268,830919.0
2024-09-17 11:30:00,39.39,39.46,39.34,39.4,535370.0,38.4268,38.4951,38.378,38.4365,535370.0
2024-09-17 12:00:00,39.4,39.42,39.32,39.4,657826.0,38.4365,38.4561,38.3585,38.4365,657826.0
2024-09-17 12:30:00,39.4,39.4,39.24,39.27,506469.0,38.4365,38.4365,38.2805,38.3097,506469.0
2024-09-17 13:00:00,39.27,39.38,39.24,39.35,448720.0,38.3097,38.417,38.2805,38.3878,448720.0
2024-09-17 13:30:00,39.35,39.36,39.22,39.26,581469.0,38.3878,38.3975,38.2609,38.3,581469.0
2024-09-17 14:00:00,39.27,39.32,39.23,39.29,508080.0,38.3097,38.3585,38.2707,38.3292,508080.0
2024-09-17 14:30:00,39.29,39.33,39.23,39.32,515826.0,38.3292,38.3683,38.2707,38.3585,515826.0
2024-09-17 15:00:00,39.31,39.34,39.23,39.25,627083.0,38.3487,38.378,38.2707,38.2902,627083.0
2024-09-17 15:30:00,39.26,39.3,39.23,39.3,1825464.0,38.3,38.339,38.2707,38.339,1825464.0
2024-09-18 09:30:00,39.36,39.71,39.31,39.71,751028.0,38.3975,38.739,38.3487,38.739,751028.0
2024-09-18 10:00:00,39.72,39.8,39.57,39.59,606301.0,38.7487,38.8268,38.6024,38.6219,606301.0
2024-09-18 10:30:00,39.59,39.59,39.45,39.58,619038.0,38.6219,38.6219,38.4853,38.6121,619038.0
2024-09-18 11:00:00,39.58,39.65,39.56,39.58,627508.0,38.6121,38.6804,38.5926,38.6121,627508.0
2024-09-18 11:30:00,39.59,39.67,39.56,39.62,312625.0,38.6219,38.6999,38.5926,38.6512,312625.0
2024-09-18 12:00:00,39.62,39.62,38.5,39.05,1821758.0,38.6512,38.6512,37.5586,38.0951,1821758.0
2024-09-18 12:30:00,39.05,39.69,38.88,39.64,1294010.0,38.0951,38.7195,37.9293,38.6707,1294010.0
2024-09-18 13:00:00,39.63,39.77,39.62,39.77,452410.0,38.6609,38.7975,38.6512,38.7975,452410.0
2024-09-18 13:30:00,39.77,39.77,39.62,39.72,461033.0,38.7975,38.7975,38.6512,38.7487,461033.0
2024-09-18 14:00:00,39.7,40.11,39.62,39.9,996621.0,38.7292,39.1292,38.6512,38.9243,996621.0
2024-09-18 14:30:00,39.9,40.05,39.87,39.89,637187.0,38.9243,39.0707,38.8951,38.9146,637187.0
2024-09-18 15:00:00,39.89,40.01,39.81,39.96,1125228.0,38.9146,39.0316,38.8365,38.9829,1125228.0
2024-09-18 15:30:00,39.97,39.98,39.73,39.8,1870494.0,38.9926,39.0024,38.7585,38.8268,1870494.0
2024-09-19 09:30:00,40.35,41.07,40.34,40.7,1809407.0,39.3633,40.0657,39.3536,39.7048,1809407.0
2024-09-19 10:00:00,40.71,40.77,40.57,40.68,1041860.0,39.7145,39.773,39.5779,39.6852,1041860.0
2024-09-19 10:30:00,40.69,40.97,40.68,40.76,867970.0,39.695,39.9682,39.6852,39.7633,867970.0
2024-09-19 11:00:00,40.77,40.78,40.5,40.56,726488.0,39.773,39.7828,39.5096,39.5682,726488.0
2024-09-19 11:30:00,40.57,40.69,40.54,40.55,600395.0,39.5779,39.695,39.5487,39.5584,600395.0
2024-09-19 12:00:00,40.55,40.59,40.49,40.58,474301.0,39.5584,39.5974,39.4999,39.5877,474301.0
2024-09-19 12:30:00,40.58,40.61,40.48,40.48,415288.0,39.5877,39.617,39.4901,39.4901,415288.0
2024-09-19 13:00:00,40.48,40.56,40.43,40.48,534641.0,39.4901,39.5682,39.4414,39.4901,534641.0
2024-09-19 13:30:00,40.49,40.51,40.41,40.41,531315.0,39.4999,39.5194,39.4219,39.4219,531315.0
2024-09-19 14:00:00,40.41,40.45,40.26,40.31,461869.0,39.4219,39.4609,39.2755,39.3243,461869.0
2024-09-19 14:30:00,40.31,40.41,40.26,40.4,467715.0,39.3243,39.4219,39.2755,39.4121,467715.0
2024-09-19 15:00:00,40.4,40.47,40.36,40.36,1125616.0,39.4121,39.4804,39.3731,39.3731,1125616.0
2024-09-19 15:30:00,40.37,40.37,40.14,40.27,1907494.0,39.3828,39.3828,39.1585,39.2853,1907494.0
2024-09-20 09:30:00,40.12,40.64,40.09,40.44,4053385.0,39.1389,39.6462,39.1097,39.4511,4053385.0
2024-09-20 10:00:00,40.44,40.5,40.3,40.37,682992.0,39.4511,39.5096,39.3145,39.3828,682992.0
2024-09-20 10:30:00,40.37,40.44,40.37,40.39,481123.0,39.3828,39.4511,39.3828,39.4023,481123.0
2024-09-20 11:00:00,40.39,40.4,40.28,40.34,473267.0,39.4023,39.4121,39.295,39.3536,473267.0
2024-09-20 11:30:00,40.34,40.39,40.28,40.29,373048.0,39.3536,39.4023,39.295,39.3048,373048.0
2024-09-20 12:00:00,40.29,40.33,40.21,40.33,382443.0,39.3048,39.3438,39.2267,39.3438,382443.0
2024-09-20 12:30:00,40.33,40.34,40.26,40.27,350419.0,39.3438,39.3536,39.2755,39.2853,350419.0
2024-09-20 13:00:00,40.27,40.34,40.21,40.3,372714.0,39.2853,39.3536,39.2267,39.3145,372714.0
2024-09-20 13:30:00,40.31,40.32,40.17,40.18,381432.0,39.3243,39.3341,39.1877,39.1975,381432.0
2024-09-20 14:00:00,40.18,40.2,40.1,40.13,421062.0,39.1975,39.217,39.1194,39.1487,421062.0
2024-09-20 14:30:00,40.12,40.14,40.04,40.12,523676.0,39.1389,39.1585,39.0609,39.1389,523676.0
2024-09-20 15:00:00,40.12,40.2,40.05,40.11,885977.0,39.1389,39.217,39.0707,39.1292,885977.0
2024-09-20 15:30:00,40.11,40.2,39.94,40.11,3527828.0,39.1292,39.217,38.9633,39.1292,3527828.0
2024-09-23 09:30:00,40.31,40.92,40.12,40.54,1092424.0,39.3243,39.9194,39.1389,39.5487,1092424.0
2024-09-23 10:00:00,40.54,40.6,40.42,40.5,554831.0,39.5487,39.6072,39.4316,39.5096,554831.0
2024-09-23 10:30:00,40.5,40.7,40.48,40.69,480961.0,39.5096,39.7048,39.4901,39.695,480961.0
2024-09-23 11:00:00,40.69,40.72,40.62,40.69,549991.0,39.695,39.7243,39.6267,39.695,549991.0
2024-09-23 11:30:00,40.69,40.72,40.61,40.63,351911.0,39.695,39.7243,39.617,39.6365,351911.0
2024-09-23 12:00:00,40.63,40.66,40.5,40.55,454474.0,39.6365,39.6657,39.5096,39.5584,454474.0
2024-09-23 12:30:00,40.55,40.61,40.48,40.52,368257.0,39.5584,39.617,39.4901,39.5292,368257.0
2024-09-23 13:00:00,40.52,40.6,40.49,40.58,306761.0,39.5292,39.6072,39.4999,39.5877,306761.0
2024-09-23 13:30:00,40.58,40.71,40.57,40.7,467837.0,39.5877,39.7145,39.5779,39.7048,467837.0
2024-09-23 14:00:00,40.7,40.77,40.67,40.72,499398.0,39.7048,39.773,39.6755,39.7243,499398.0
2024-09-23 14:30:00,40.71,40.8,40.7,40.77,447513.0,39.7145,39.8023,39.7048,39.773,447513.0
2024-09-23 15:00:00,40.76,40.79,40.74,40.76,523619.0,39.7633,39.7926,39.7438,39.7633,523619.0
2024-09-23 15:30:00,40.76,40.79,40.66,40.76,1708476.0,39.7633,39.7926,39.6657,39.7633,1708476.0
2024-09-24 09:30:00,40.83,41.17,40.61,41.11,1610961.0,39.8316,40.1633,39.617,40.1047,1610961.0
2024-09-24 10:00:00,41.11,41.2,40.85,41.02,1220943.0,40.1047,40.1925,39.8511,40.0169,1220943.0
2024-09-24 10:30:00,41.02,41.22,41.02,41.21,767144.0,40.0169,40.212,40.0169,40.2023,767144.0
2024-09-24 11:00:00,41.21,41.48,41.21,41.38,774738.0,40.2023,40.4657,40.2023,40.3681,774738.0
2024-09-24 11:30:00,41.38,41.39,41.23,41.33,875706.0,40.3681,40.3779,40.2218,40.3194,875706.0
2024-09-24 12:00:00,41.34,41.45,41.29,41.3,610637.0,40.3291,40.4364,40.2803,40.2901,610637.0
2024-09-24 12:30:00,41.3,41.34,41.17,41.18,469910.0,40.2901,40.3291,40.1633,40.173,469910.0
2024-09-24 13:00:00,41.17,41.24,41.08,41.2,516460.0,40.1633,40.2316,40.0755,40.1925,516460.0
2024-09-24 13:30:00,41.2,41.33,41.19,41.27,462489.0,40.1925,40.3194,40.1828,40.2608,462489.0
2024-09-24 14:00:00,41.27,41.33,41.23,41.29,454225.0,40.2608,40.3194,40.2218,40.2803,454225.0
2024-09-24 14:30:00,41.29,41.41,41.23,41.38,485019.0,40.2803,40.3974,40.2218,40.3681,485019.0
2024-09-24 15:00:00,41.37,41.41,41.3,41.34,548014.0,40.3584,40.3974,40.2901,40.3291,548014.0
2024-09-24 15:30:00,41.35,41.37,41.23,41.37,1971995.0,40.3389,40.3584,40.2218,40.3584,1971995.0
2024-09-25 09:30:00,41.29,41.31,41.03,41.11,875800.0,40.2803,40.2998,40.0267,40.1047,875800.0
2024-09-25 10:00:00,41.1,41.22,41.02,41.07,632539.0,40.095,40.212,40.0169,40.0657,632539.0
2024-09-25 10:30:00,41.08,41.12,40.87,40.89,454374.0,40.0755,40.1145,39.8706,39.8901,454374.0
2024-09-25 11:00:00,40.89,40.98,40.84,40.92,537118.0,39.8901,39.9779,39.8413,39.9194,537118.0
2024-09-25 11:30:00,40.93,40.93,40.77,40.83,512831.0,39.9291,39.9291,39.773,39.8316,512831.0
2024-09-25 12:00:00,40.83,40.89,40.79,40.83,585809.0,39.8316,39.8901,39.7926,39.8316,585809.0
2024-09-25 12:30:00,40.83,40.85,40.71,40.73,445502.0,39.8316,39.8511,39.7145,39.734,445502.0
2024-09-25 13:00:00,40.73,40.74,40.62,40.65,602832.0,39.734,39.7438,39.6267,39.656,602832.0
2024-09-25 13:30:00,40.64,40.64,40.52,40.59,790837.0,39.6462,39.6462,39.5292,39.5974,790837.0
2024-09-25 14:00:00,40.59,40.68,40.55,40.66,436776.0,39.5974,39.6852,39.5584,39.6657,436776.0
2024-09-25 14:30:00,40.66,40.75,40.61,40.66,708045.0,39.6657,39.7535,39.617,39.6657,708045.0
2024-09-25 15:00:00,40.66,40.73,40.62,40.63,517820.0,39.6657,39.734,39.6267,39.6365,517820.0
2024-09-25 15:30:00,40.63,40.64,40.55,40.59,1899973.0,39.6365,39.6462,39.5584,39.5974,1899973.0
2024-09-26 09:30:00,40.71,41.07,40.7,40.74,1171395.0,39.7145,40.0657,39.7048,39.7438,1171395.0
2024-09-26 10:00:00,40.75,40.86,40.68,40.74,583338.0,39.7535,39.8608,39.6852,39.7438,583338.0
2024-09-26 10:30:00,40.75,40.81,40.71,40.76,470424.0,39.7535,39.8121,39.7145,39.7633,470424.0
2024-09-26 11:00:00,40.77,40.82,40.65,40.71,705766.0,39.773,39.8218,39.656,39.7145,705766.0
2024-09-26 11:30:00,40.71,40.86,40.7,40.86,460761.0,39.7145,39.8608,39.7048,39.8608,460761.0
2024-09-26 12:00:00,40.86,40.88,40.8,40.85,379050.0,39.8608,39.8804,39.8023,39.8511,379050.0
2024-09-26 12:30:00,40.84,40.91,40.83,40.89,434663.0,39.8413,39.9096,39.8316,39.8901,434663.0
2024-09-26 13:00:00,40.89,40.9,40.79,40.83,428632.0,39.8901,39.8999,39.7926,39.8316,428632.0
2024-09-26 13:30:00,40.83,40.9,40.82,40.88,442640.0,39.8316,39.8999,39.8218,39.8804,442640.0
2024-09-26 14:00:00,40.87,40.89,40.81,40.86,560489.0,39.8706,39.8901,39.8121,39.8608,560489.0
2024-09-26 14:30:00,40.86,40.96,40.85,40.91,694074.0,39.8608,39.9584,39.8511,39.9096,694074.0
2024-09-26 15:00:00,40.91,40.93,40.83,40.86,882828.0,39.9096,39.9291,39.8316,39.8608,882828.0
2024-09-26 15:30:00,40.87,41.08,40.83,41.02,2500932.0,39.8706,40.0755,39.8316,40.0169,2500932.0
2024-09-27 09:30:00,41.25,41.65,41.19,41.6,946788.0,40.2413,40.6315,40.1828,40.5828,946788.0
2024-09-27 10:00:00,41.6,41.79,41.55,41.77,561446.0,40.5828,40.7681,40.534,40.7486,561446.0
2024-09-27 10:30:00,41.77,41.84,41.73,41.8,617379.0,40.7486,40.8169,40.7096,40.7779,617379.0
2024-09-27 11:00:00,41.8,41.96,41.73,41.88,943375.0,40.7779,40.9339,40.7096,40.8559,943375.0
2024-09-27 11:30:00,41.88,42.08,41.86,41.97,1220338.0,40.8559,41.051,40.8364,40.9437,1220338.0
2024-09-27 12:00:00,41.97,41.98,41.85,41.94,519911.0,40.9437,40.9535,40.8266,40.9144,519911.0
2024-09-27 12:30:00,41.93,41.96,41.84,41.86,487279.0,40.9047,40.9339,40.8169,40.8364,487279.0
2024-09-27 13:00:00,41.86,41.88,41.79,41.83,534056.0,40.8364,40.8559,40.7681,40.8071,534056.0
2024-09-27 13:30:00,41.84,41.86,41.77,41.83,364455.0,40.8169,40.8364,40.7486,40.8071,364455.0
2024-09-27 14:00:00,41.82,41.85,41.7,41.75,594678.0,40.7974,40.8266,40.6803,40.7291,594678.0
2024-09-27 14:30:00,41.75,41.77,41.63,41.73,397955.0,40.7291,40.7486,40.612,40.7096,397955.0
2024-09-27 15:00:00,41.73,41.75,41.68,41.71,544290.0,40.7096,40.7291,40.6608,40.6901,544290.0
2024-09-27 15:30:00,41.7,41.78,41.62,41.65,2080418.0,40.6803,40.7583,40.6023,40.6315,2080418.0
2024-09-30 09:30:00,41.67,41.9,41.46,41.62,1090666.0,40.651,40.8754,40.4462,40.6023,1090666.0
2024-09-30 10:00:00,41.65,41.76,41.58,41.72,760137.0,40.6315,40.7388,40.5632,40.6998,760137.0
2024-09-30 10:30:00,41.72,41.75,41.58,41.59,343157.0,40.6998,40.7291,40.5632,40.573,343157.0
2024-09-30 11:00:00,41.59,41.65,41.48,41.5,338430.0,40.573,40.6315,40.4657,40.4852,338430.0
2024-09-30 11:30:00,41.51,41.61,41.49,41.59,374553.0,40.495,40.5925,40.4754,40.573,374553.0
2024-09-30 12:00:00,41.59,41.7,41.59,41.65,390900.0,40.573,40.6803,40.573,40.6315,390900.0
2024-09-30 12:30:00,41.65,41.67,41.57,41.59,310231.0,40.6315,40.651,40.5535,40.573,310231.0
2024-09-30 13:00:00,41.58,41.62,41.57,41.58,231699.0,40.5632,40.6023,40.5535,40.5632,231699.0
2024-09-30 13:30:00,41.58,41.64,41.55,41.62,343248.0,40.5632,40.6218,40.534,40.6023,343248.0
2024-09-30 14:00:00,41.62,41.62,41.3,41.36,466142.0,40.6023,40.6023,40.2901,40.3486,466142.0
2024-09-30 14:30:00,41.36,41.52,41.35,41.51,368854.0,40.3486,40.5047,40.3389,40.495,368854.0
2024-09-30 15:00:00,41.51,41.56,41.45,41.54,436886.0,40.495,40.5437,40.4364,40.5242,436886.0
2024-09-30 15:30:00,41.54,41.82,41.53,41.75,3281123.0,40.5242,40.7974,40.5145,40.7291,3281123.0
2024-10-01 09:30:00,41.64,41.85,41.24,41.35,967317.0,40.6218,40.8266,40.2316,40.3389,967317.0
2024-10-01 10:00:00,41.35,41.46,41.17,41.4,703902.0,40.3389,40.4462,40.1633,40.3876,703902.0
2024-10-01 10:30:00,41.39,41.52,41.31,41.34,568810.0,40.3779,40.5047,40.2998,40.3291,568810.0
2024-10-01 11:00:00,41.35,41.44,41.28,41.44,711912.0,40.3389,40.4267,40.2706,40.4267,711912.0
2024-10-01 11:30:00,41.44,41.65,41.43,41.63,416608.0,40.4267,40.6315,40.4169,40.612,416608.0
2024-10-01 12:00:00,41.63,41.76,41.6,41.72,498814.0,40.612,40.7388,40.5828,40.6998,498814.0
2024-10-01 12:30:00,41.72,41.79,41.59,41.71,647932.0,40.6998,40.7681,40.573,40.6901,647932.0
2024-10-01 13:00:00,41.71,41.71,41.55,41.57,416066.0,40.6901,40.6901,40.534,40.5535,416066.0
2024-10-01 13:30:00,41.58,41.76,41.55,41.73,473697.0,40.5632,40.7388,40.534,40.7096,473697.0
2024-10-01 14:00:00,41.73,41.95,41.73,41.93,635278.0,40.7096,40.9242,40.7096,40.9047,635278.0
2024-10-01 14:30:00,41.93,41.97,41.9,41.94,642982.0,40.9047,40.9437,40.8754,40.9144,642982.0
2024-10-01 15:00:00,41.93,41.94,41.77,41.91,1100918.0,40.9047,40.9144,40.7486,40.8852,1100918.0
2024-10-01 15:30:00,41.91,41.94,41.63,41.72,2291790.0,40.8852,40.9144,40.612,40.6998,2291790.0
2024-10-02 09:30:00,41.34,41.86,41.31,41.68,1228629.0,40.6318,41.1429,40.6023,40.966,1228629.0
2024-10-02 10:00:00,41.68,41.71,41.4,41.47,892628.0,40.966,40.9955,40.6908,40.7596,892628.0
2024-10-02 10:30:00,41.48,41.65,41.46,41.47,509533.0,40.7694,40.9365,40.7498,40.7596,509533.0
2024-10-02 11:00:00,41.47,41.6,41.42,41.53,922387.0,40.7596,40.8874,40.7105,40.8186,922387.0
2024-10-02 11:30:00,41.54,41.66,41.46,41.57,464536.0,40.8284,40.9463,40.7498,40.8579,464536.0
2024-10-02 12:00:00,41.56,41.62,41.4,41.42,318411.0,40.8481,40.907,40.6908,40.7105,318411.0
2024-10-02 12:30:00,41.42,41.42,41.34,41.36,341588.0,40.7105,40.7105,40.6318,40.6515,341588.0
2024-10-02 13:00:00,41.36,41.39,41.27,41.34,308232.0,40.6515,40.681,40.563,40.6318,308232.0
2024-10-02 13:30:00,41.34,41.4,41.25,41.36,339612.0,40.6318,40.6908,40.5434,40.6515,339612.0
2024-10-02 14:00:00,41.36,41.41,41.29,41.33,296708.0,40.6515,40.7006,40.5827,40.622,296708.0
2024-10-02 14:30:00,41.33,41.38,41.27,41.38,342325.0,40.622,40.6711,40.563,40.6711,342325.0
2024-10-02 15:00:00,41.38,41.38,41.31,41.34,318332.0,40.6711,40.6711,40.6023,40.6318,318332.0
2024-10-02 15:30:00,41.34,41.39,41.29,41.31,1088023.0,40.6318,40.681,40.5827,40.6023,1088023.0
2024-10-03 09:30:00,40.96,41.12,40.53,40.6,721294.0,40.2583,40.4156,39.8357,39.9045,721294.0
2024-10-03 10:00:00,40.61,40.76,40.57,40.68,601707.0,39.9143,40.0618,39.875,39.9831,601707.0
2024-10-03 10:30:00,40.67,40.77,40.53,40.6,349184.0,39.9733,40.0716,39.8357,39.9045,349184.0
2024-10-03 11:00:00,40.61,40.79,40.56,40.77,436617.0,39.9143,40.0912,39.8652,40.0716,436617.0
2024-10-03 11:30:00,40.77,40.87,40.76,40.83,345800.0,40.0716,40.1699,40.0618,40.1306,345800.0
2024-10-03 12:00:00,40.83,40.89,40.82,40.87,336223.0,40.1306,40.1895,40.1207,40.1699,336223.0
2024-10-03 12:30:00,40.87,40.87,40.63,40.66,411422.0,40.1699,40.1699,39.934,39.9635,411422.0
2024-10-03 13:00:00,40.65,40.82,40.62,40.76,521921.0,39.9536,40.1207,39.9242,40.0618,521921.0
2024-10-03 13:30:00,40.76,40.84,40.75,40.8,351924.0,40.0618,40.1404,40.0519,40.1011,351924.0
2024-10-03 14:00:00,40.8,40.82,40.75,40.79,286339.0,40.1011,40.1207,40.0519,40.0912,286339.0
2024-10-03 14:30:00,40.79,40.82,40.78,40.8,251070.0,40.0912,40.1207,40.0814,40.1011,251070.0
2024-10-03 15:00:00,40.79,40.81,40.73,40.8,529261.0,40.0912,40.1109,40.0323,40.1011,529261.0
2024-10-03 15:30:00,40.79,40.87,40.72,40.81,2004948.0,40.0912,40.1699,40.0224,40.1109,2004948.0
2024-10-04 09:30:00,40.89,41.36,40.86,40.92,786844.0,40.1895,40.6515,40.16,40.219,786844.0
2024-10-04 10:00:00,40.93,40.97,40.68,40.72,410959.0,40.2288,40.2682,39.9831,40.0224,410959.0
2024-10-04 10:30:00,40.73,40.82,40.66,40.79,418096.0,40.0323,40.1207,39.9635,40.0912,418096.0
2024-10-04 11:00:00,40.79,40.87,40.75,40.8,483032.0,40.0912,40.1699,40.0519,40.1011,483032.0
2024-10-04 11:30:00,40.79,40.86,40.73,40.86,380807.0,40.0912,40.16,40.0323,40.16,380807.0
2024-10-04 12:00:00,40.87,40.91,40.82,40.88,267472.0,40.1699,40.2092,40.1207,40.1797,267472.0
2024-10-04 12:30:00,40.88,40.99,40.86,40.98,265654.0,40.1797,40.2878,40.16,40.278,265654.0
2024-10-04 13:00:00,40.98,41.03,40.96,40.97,289250.0,40.278,40.3271,40.2583,40.2682,289250.0
2024-10-04 13:30:00,40.97,41.02,40.86,40.97,377565.0,40.2682,40.3173,40.16,40.2682,377565.0
2024-10-04 14:00:00,40.97,41.01,40.92,40.98,500563.0,40.2682,40.3075,40.219,40.278,500563.0
2024-10-04 14:30:00,40.97,41.07,40.96,41.07,408510.0,40.2682,40.3664,40.2583,40.3664,408510.0
2024-10-04 15:00:00,41.07,41.12,41.03,41.09,508435.0,40.3664,40.4156,40.3271,40.3861,508435.0
2024-10-04 15:30:00,41.09,41.22,41.08,41.18,1590820.0,40.3861,40.5139,40.3763,40.4746,1590820.0
2024-10-07 09:30:00,40.94,41.19,40.76,41.02,845301.0,40.2387,40.4844,40.0618,40.3173,845301.0
2024-10-07 10:00:00,41.02,41.17,41.02,41.04,453934.0,40.3173,40.4647,40.3173,40.337,453934.0
2024-10-07 10:30:00,41.04,41.06,40.85,40.87,445577.0,40.337,40.3566,40.1502,40.1699,445577.0
2024-10-07 11:00:00,40.86,40.97,40.84,40.9,514387.0,40.16,40.2682,40.1404,40.1994,514387.0
2024-10-07 11:30:00,40.9,40.91,40.83,40.87,279559.0,40.1994,40.2092,40.1306,40.1699,279559.0
2024-10-07 12:00:00,40.87,40.93,40.84,40.91,283219.0,40.1699,40.2288,40.1404,40.2092,283219.0
2024-10-07 12:30:00,40.91,40.94,40.83,40.93,326651.0,40.2092,40.2387,40.1306,40.2288,326651.0
2024-10-07 13:00:00,40.94,40.98,40.87,40.87,391414.0,40.2387,40.278,40.1699,40.1699,391414.0
2024-10-07 13:30:00,40.88,40.88,40.71,40.76,411206.0,40.1797,40.1797,40.0126,40.0618,411206.0
2024-10-07 14:00:00,40.75,40.76,40.64,40.68,532714.0,40.0519,40.0618,39.9438,39.9831,532714.0
2024-10-07 14:30:00,40.68,40.68,40.53,40.54,727818.0,39.9831,39.9831,39.8357,39.8455,727818.0
2024-10-07 15:00:00,40.55,40.69,40.53,40.66,595991.0,39.8554,39.993,39.8357,39.9635,595991.0
2024-10-07 15:30:00,40.65,40.69,40.52,40.57,2098782.0,39.9536,39.993,39.8259,39.875,2098782.0
2024-10-08 09:30:00,40.57,40.89,40.38,40.72,995309.0,39.875,40.1895,39.6883,40.0224,995309.0
2024-10-08 10:00:00,40.71,40.85,40.67,40.78,732661.0,40.0126,40.1502,39.9733,40.0814,732661.0
2024-10-08 10:30:00,40.77,40.89,40.75,40.83,554799.0,40.0716,40.1895,40.0519,40.1306,554799.0
2024-10-08 11:00:00,40.82,40.88,40.79,40.87,274465.0,40.1207,40.1797,40.0912,40.1699,274465.0
2024-10-08 11:30:00,40.87,40.91,40.76,40.87,350358.0,40.1699,40.2092,40.0618,40.1699,350358.0
2024-10-08 12:00:00,40.87,40.91,40.81,40.9,357705.0,40.1699,40.2092,40.1109,40.1994,357705.0
2024-10-08 12:30:00,40.9,40.93,40.84,40.93,557460.0,40.1994,40.2288,40.1404,40.2288,557460.0
2024-10-08 13:00:00,40.93,40.95,40.81,40.86,660457.0,40.2288,40.2485,40.1109,40.16,660457.0
2024-10-08 13:30:00,40.86,40.9,40.84,40.86,697758.0,40.16,40.1994,40.1404,40.16,697758.0
2024-10-08 14:00:00,40.87,40.95,40.85,40.94,398080.0,40.1699,40.2485,40.1502,40.2387,398080.0
2024-10-08 14:30:00,40.94,40.95,40.89,40.94,469304.0,40.2387,40.2485,40.1895,40.2387,469304.0
2024-10-08 15:00:00,40.93,40.98,40.91,40.98,542219.0,40.2288,40.278,40.2092,40.278,542219.0
2024-10-08 15:30:00,40.98,41.03,40.88,40.95,1978567.0,40.278,40.3271,40.1797,40.2485,1978567.0
2024-10-09 09:30:00,40.86,41.08,40.76,41.01,1159952.0,40.16,40.3763,40.0618,40.3075,1159952.0
2024-10-09 10:00:00,41.01,41.04,40.81,40.83,484789.0,40.3075,40.337,40.1109,40.1306,484789.0
2024-10-09 10:30:00,40.84,40.89,40.77,40.84,371598.0,40.1404,40.1895,40.0716,40.1404,371598.0
2024-10-09 11:00:00,40.84,41.04,40.84,41.03,389259.0,40.1404,40.337,40.1404,40.3271,389259.0
2024-10-09 11:30:00,41.02,41.21,41.02,41.2,252731.0,40.3173,40.504,40.3173,40.4942,252731.0
2024-10-09 12:00:00,41.2,41.22,41.14,41.16,276302.0,40.4942,40.5139,40.4352,40.4549,276302.0
2024-10-09 12:30:00,41.16,41.2,41.1,41.16,370563.0,40.4549,40.4942,40.3959,40.4549,370563.0
2024-10-09 13:00:00,41.15,41.26,41.13,41.23,217017.0,40.4451,40.5532,40.4254,40.5237,217017.0
2024-10-09 13:30:00,41.22,41.28,41.17,41.23,418698.0,40.5139,40.5728,40.4647,40.5237,418698.0
2024-10-09 14:00:00,41.23,41.29,41.22,41.28,290736.0,40.5237,40.5827,40.5139,40.5728,290736.0
2024-10-09 14:30:00,41.27,41.37,41.25,41.34,330773.0,40.563,40.6613,40.5434,40.6318,330773.0
2024-10-09 15:00:00,41.34,41.38,41.3,41.34,446819.0,40.6318,40.6711,40.5925,40.6318,446819.0
2024-10-09 15:30:00,41.34,41.44,41.3,41.41,1302510.0,40.6318,40.7301,40.5925,40.7006,1302510.0
2024-10-10 09:30:00,41.52,41.82,41.42,41.72,822141.0,40.8087,41.1036,40.7105,41.0053,822141.0
2024-10-10 10:00:00,41.72,41.95,41.7,41.77,806671.0,41.0053,41.2314,40.9857,41.0545,806671.0
2024-10-10 10:30:00,41.77,41.8,41.57,41.59,761260.0,41.0545,41.0839,40.8579,40.8775,761260.0
2024-10-10 11:00:00,41.59,41.71,41.58,41.61,361223.0,40.8775,40.9955,40.8677,40.8972,361223.0
2024-10-10 11:30:00,41.61,41.62,41.48,41.52,239984.0,40.8972,40.907,40.7694,40.8087,239984.0
2024-10-10 12:00:00,41.52,41.62,41.5,41.62,351013.0,40.8087,40.907,40.7891,40.907,351013.0
2024-10-10 12:30:00,41.62,41.62,41.37,41.38,265016.0,40.907,40.907,40.6613,40.6711,265016.0
2024-10-10 13:00:00,41.38,41.45,41.31,41.45,266424.0,40.6711,40.7399,40.6023,40.7399,266424.0
2024-10-10 13:30:00,41.45,41.46,41.29,41.39,538710.0,40.7399,40.7498,40.5827,40.681,538710.0
2024-10-10 14:00:00,41.39,41.4,41.3,41.32,374900.0,40.681,40.6908,40.5925,40.6122,374900.0
2024-10-10 14:30:00,41.31,41.33,41.22,41.23,500587.0,40.6023,40.622,40.5139,40.5237,500587.0
2024-10-10 15:00:00,41.23,41.26,41.09,41.13,667984.0,40.5237,40.5532,40.3861,40.4254,667984.0
2024-10-10 15:30:00,41.12,41.2,41.05,41.12,2030009.0,40.4156,40.4942,40.3468,40.4156,2030009.0
2024-10-11 09:30:00,41.17,41.48,41.08,41.29,549319.0,40.4647,40.7694,40.3763,40.5827,549319.0
2024-10-11 10:00:00,41.29,41.42,41.24,41.41,424063.0,40.5827,40.7105,40.5335,40.7006,424063.0
2024-10-11 10:30:00,41.41,41.42,41.29,41.3,409997.0,40.7006,40.7105,40.5827,40.5925,409997.0
2024-10-11 11:00:00,41.3,41.34,41.24,41.3,457523.0,40.5925,40.6318,40.5335,40.5925,457523.0
2024-10-11 11:30:00,41.3,41.3,41.22,41.27,293648.0,40.5925,40.5925,40.5139,40.563,293648.0
2024-10-11 12:00:00,41.27,41.29,41.19,41.25,287738.0,40.563,40.5827,40.4844,40.5434,287738.0
2024-10-11 12:30:00,41.25,41.28,41.19,41.27,298237.0,40.5434,40.5728,40.4844,40.563,298237.0
2024-10-11 13:00:00,41.27,41.29,41.2,41.29,272384.0,40.563,40.5827,40.4942,40.5827,272384.0
2024-10-11 13:30:00,41.28,41.36,41.27,41.34,348516.0,40.5728,40.6515,40.563,40.6318,348516.0
2024-10-11 14:00:00,41.34,41.36,41.28,41.29,288922.0,40.6318,40.6515,40.5728,40.5827,288922.0
2024-10-11 14:30:00,41.3,41.37,41.27,41.36,337630.0,40.5925,40.6613,40.563,40.6515,337630.0
2024-10-11 15:00:00,41.35,41.45,41.31,41.41,439320.0,40.6416,40.7399,40.6023,40.7006,439320.0
2024-10-11 15:30:00,41.41,41.42,41.24,41.27,1410868.0,40.7006,40.7105,40.5335,40.563,1410868.0
2024-10-14 09:30:00,41.36,41.61,41.3,41.45,637643.0,40.6515,40.8972,40.5925,40.7399,637643.0
2024-10-14 10:00:00,41.45,41.65,41.44,41.57,483072.0,40.7399,40.9365,40.7301,40.8579,483072.0
2024-10-14 10:30:00,41.57,41.63,41.44,41.47,463331.0,40.8579,40.9169,40.7301,40.7596,463331.0
2024-10-14 11:00:00,41.47,41.47,41.38,41.45,308309.0,40.7596,40.7596,40.6711,40.7399,308309.0
2024-10-14 11:30:00,41.45,41.52,41.43,41.48,225870.0,40.7399,40.8087,40.7203,40.7694,225870.0
2024-10-14 12:00:00,41.49,41.57,41.49,41.56,211802.0,40.7793,40.8579,40.7793,40.8481,211802.0
2024-10-14 12:30:00,41.56,41.62,41.54,41.62,318441.0,40.8481,40.907,40.8284,40.907,318441.0
2024-10-14 13:00:00,41.61,41.7,41.6,41.7,319772.0,40.8972,40.9857,40.8874,40.9857,319772.0
2024-10-14 13:30:00,41.7,41.88,41.67,41.85,584154.0,40.9857,41.1626,40.9562,41.1331,584154.0
2024-10-14 14:00:00,41.85,42.01,41.85,41.95,903596.0,41.1331,41.2903,41.1331,41.2314,903596.0
2024-10-14 14:30:00,41.95,42.03,41.94,42.01,414157.0,41.2314,41.31,41.2215,41.2903,414157.0
2024-10-14 15:00:00,42.01,42.01,41.89,41.9,492772.0,41.2903,41.2903,41.1724,41.1822,492772.0
2024-10-14 15:30:00,41.89,42.05,41.89,41.99,2223392.0,41.1724,41.3297,41.1724,41.2707,2223392.0
2024-10-15 09:30:00,41.96,42.36,41.87,42.26,962352.0,41.2412,41.6343,41.1527,41.5361,962352.0
2024-10-15 10:00:00,42.26,42.56,42.21,42.55,610723.0,41.5361,41.8309,41.4869,41.8211,610723.0
2024-10-15 10:30:00,42.55,42.77,42.43,42.48,711178.0,41.8211,42.0373,41.7031,41.7523,711178.0
2024-10-15 11:00:00,42.48,42.52,42.29,42.34,463031.0,41.7523,41.7916,41.5655,41.6147,463031.0
2024-10-15 11:30:00,42.34,42.41,42.3,42.34,413804.0,41.6147,41.6835,41.5754,41.6147,413804.0
2024-10-15 12:00:00,42.34,42.41,42.33,42.38,340792.0,41.6147,41.6835,41.6049,41.654,340792.0
2024-10-15 12:30:00,42.38,42.4,42.31,42.33,369287.0,41.654,41.6737,41.5852,41.6049,369287.0
2024-10-15 13:00:00,42.33,42.34,42.24,42.25,492350.0,41.6049,41.6147,41.5164,41.5262,492350.0
2024-10-15 13:30:00,42.26,42.3,42.2,42.22,407108.0,41.5361,41.5754,41.4771,41.4967,407108.0
2024-10-15 14:00:00,42.22,42.24,42.13,42.19,552415.0,41.4967,41.5164,41.4083,41.4673,552415.0
2024-10-15 14:30:00,42.19,42.21,42.07,42.15,422486.0,41.4673,41.4869,41.3493,41.4279,422486.0
2024-10-15 15:00:00,42.14,42.16,42.04,42.07,969112.0,41.4181,41.4378,41.3198,41.3493,969112.0
2024-10-15 15:30:00,42.08,42.17,42.07,42.13,2076326.0,41.3591,41.4476,41.3493,41.4083,2076326.0
2024-10-16 09:30:00,42.23,42.6,42.22,42.59,807526.0,41.5066,41.8702,41.4967,41.8604,807526.0
2024-10-16 10:00:00,42.58,42.61,42.48,42.59,479959.0,41.8506,41.8801,41.7523,41.8604,479959.0
2024-10-16 10:30:00,42.59,42.61,42.38,42.39,605230.0,41.8604,41.8801,41.654,41.6638,605230.0
2024-10-16 11:00:00,42.38,42.42,42.29,42.32,492936.0,41.654,41.6933,41.5655,41.595,492936.0
2024-10-16 11:30:00,42.32,42.37,42.27,42.27,464167.0,41.595,41.6442,41.5459,41.5459,464167.0
2024-10-16 12:00:00,42.27,42.34,42.25,42.27,464598.0,41.5459,41.6147,41.5262,41.5459,464598.0
2024-10-16 12:30:00,42.27,42.33,42.23,42.32,403916.0,41.5459,41.6049,41.5066,41.595,403916.0
2024-10-16 13:00:00,42.32,42.33,42.21,42.32,332767.0,41.595,41.6049,41.4869,41.595,332767.0
2024-10-16 13:30:00,42.32,42.39,42.3,42.32,400571.0,41.595,41.6638,41.5754,41.595,400571.0
2024-10-16 14:00:00,42.32,42.52,42.31,42.45,490287.0,41.595,41.7916,41.5852,41.7228,490287.0
2024-10-16 14:30:00,42.45,42.5,42.43,42.46,423576.0,41.7228,41.7719,41.7031,41.7326,423576.0
2024-10-16 15:00:00,42.46,42.47,42.31,42.34,438808.0,41.7326,41.7425,41.5852,41.6147,438808.0
2024-10-16 15:30:00,42.34,42.45,42.23,42.26,1530479.0,41.6147,41.7228,41.5066,41.5361,1530479.0
2024-10-17 09:30:00,42.58,42.75,42.14,42.35,680723.0,41.8506,42.0177,41.4181,41.6245,680723.0
2024-10-17 10:00:00,42.34,42.38,41.93,41.94,807688.0,41.6147,41.654,41.2117,41.2215,807688.0
2024-10-17 10:30:00,41.94,41.95,41.76,41.8,515928.0,41.2215,41.2314,41.0446,41.0839,515928.0
2024-10-17 11:00:00,41.8,41.84,41.65,41.79,552329.0,41.0839,41.1233,40.9365,41.0741,552329.0
2024-10-17 11:30:00,41.79,41.8,41.66,41.72,279722.0,41.0741,41.0839,40.9463,41.0053,279722.0
2024-10-17 12:00:00,41.72,41.86,41.71,41.83,339311.0,41.0053,41.1429,40.9955,41.1134,339311.0
2024-10-17 12:30:00,41.83,41.97,41.81,41.97,323512.0,41.1134,41.251,41.0938,41.251,323512.0
2024-10-17 13:00:00,41.97,42.0,41.94,41.96,276614.0,41.251,41.2805,41.2215,41.2412,276614.0
2024-10-17 13:30:00,41.96,42.04,41.95,42.02,407920.0,41.2412,41.3198,41.2314,41.3002,407920.0
2024-10-17 14:00:00,42.02,42.04,41.91,41.98,491069.0,41.3002,41.3198,41.1921,41.2609,491069.0
2024-10-17 14:30:00,41.99,42.14,41.98,42.12,485367.0,41.2707,41.4181,41.2609,41.3985,485367.0
2024-10-17 15:00:00,42.12,42.12,41.93,42.08,1644904.0,41.3985,41.3985,41.2117,41.3591,1644904.0
2024-10-17 15:30:00,42.08,42.28,42.02,42.24,2327839.0,41.3591,41.5557,41.3002,41.5164,2327839.0
2024-10-18 09:30:00,41.93,42.37,41.87,42.2,2288979.0,41.2117,41.6442,41.1527,41.4771,2288979.0
2024-10-18 10:00:00,42.2,42.27,42.02,42.02,538941.0,41.4771,41.5459,41.3002,41.3002,538941.0
2024-10-18 10:30:00,42.03,42.14,41.99,42.01,538827.0,41.31,41.4181,41.2707,41.2903,538827.0
2024-10-18 11:00:00,42.01,42.12,41.96,42.06,413883.0,41.2903,41.3985,41.2412,41.3395,413883.0
2024-10-18 11:30:00,42.07,42.08,41.99,42.02,289511.0,41.3493,41.3591,41.2707,41.3002,289511.0
2024-10-18 12:00:00,42.02,42.07,41.96,42.07,348237.0,41.3002,41.3493,41.2412,41.3493,348237.0
2024-10-18 12:30:00,42.06,42.13,42.05,42.05,317745.0,41.3395,41.4083,41.3297,41.3297,317745.0
2024-10-18 13:00:00,42.05,42.24,42.02,42.18,483888.0,41.3297,41.5164,41.3002,41.4574,483888.0
2024-10-18 13:30:00,42.18,42.25,42.13,42.16,374323.0,41.4574,41.5262,41.4083,41.4378,374323.0
2024-10-18 14:00:00,42.15,42.18,42.11,42.18,486657.0,41.4279,41.4574,41.3886,41.4574,486657.0
2024-10-18 14:30:00,42.18,42.18,42.1,42.11,414610.0,41.4574,41.4574,41.3788,41.3886,414610.0
2024-10-18 15:00:00,42.1,42.1,41.97,41.98,453127.0,41.3788,41.3788,41.251,41.2609,453127.0
2024-10-18 15:30:00,41.99,42.02,41.89,41.93,1931925.0,41.2707,41.3002,41.1724,41.2117,1931925.0
2024-10-21 09:30:00,41.96,41.98,41.05,41.08,1207338.0,41.2412,41.2609,40.3468,40.3763,1207338.0
2024-10-21 10:00:00,41.08,41.1,40.95,41.04,932517.0,40.3763,40.3959,40.2485,40.337,932517.0
2024-10-21 10:30:00,41.04,41.12,40.92,40.96,614206.0,40.337,40.4156,40.219,40.2583,614206.0
2024-10-21 11:00:00,40.96,41.01,40.67,40.73,659125.0,40.2583,40.3075,39.9733,40.0323,659125.0
2024-10-21 11:30:00,40.72,40.9,40.7,40.88,448146.0,40.0224,40.1994,40.0028,40.1797,448146.0
2024-10-21 12:00:00,40.89,40.91,40.75,40.83,396934.0,40.1895,40.2092,40.0519,40.1306,396934.0
2024-10-21 12:30:00,40.83,40.87,40.8,40.85,678252.0,40.1306,40.1699,40.1011,40.1502,678252.0
2024-10-21 13:00:00,40.84,40.87,40.8,40.82,422607.0,40.1404,40.1699,40.1011,40.1207,422607.0
2024-10-21 13:30:00,40.82,40.84,40.74,40.75,456838.0,40.1207,40.1404,40.0421,40.0519,456838.0
2024-10-21 14:00:00,40.74,40.74,40.63,40.64,453530.0,40.0421,40.0421,39.934,39.9438,453530.0
2024-10-21 14:30:00,40.65,40.65,40.56,40.59,483414.0,39.9536,39.9536,39.8652,39.8947,483414.0
2024-10-21 15:00:00,40.59,40.67,40.5,40.61,1610915.0,39.8947,39.9733,39.8062,39.9143,1610915.0
2024-10-21 15:30:00,40.61,40.62,40.46,40.55,2186160.0,39.9143,39.9242,39.7669,39.8554,2186160.0
2024-10-22 09:30:00,40.66,42.3,40.57,41.95,3799363.0,39.9635,41.5754,39.875,41.2314,3799363.0
2024-10-22 10:00:00,41.95,41.99,41.67,41.97,1380423.0,41.2314,41.2707,40.9562,41.251,1380423.0
2024-10-22 10:30:00,41.96,42.08,41.73,41.76,762794.0,41.2412,41.3591,41.0151,41.0446,762794.0
2024-10-22 11:00:00,41.75,41.81,41.45,41.57,1013807.0,41.0348,41.0938,40.7399,40.8579,1013807.0
2024-10-22 11:30:00,41.56,41.69,41.47,41.68,473521.0,40.8481,40.9758,40.7596,40.966,473521.0
2024-10-22 12:00:00,41.68,41.72,41.59,41.66,334071.0,40.966,41.0053,40.8775,40.9463,334071.0
2024-10-22 12:30:00,41.66,41.68,41.56,41.64,350440.0,40.9463,40.966,40.8481,40.9267,350440.0
2024-10-22 13:00:00,41.65,41.68,41.59,41.62,333880.0,40.9365,40.966,40.8775,40.907,333880.0
2024-10-22 13:30:00,41.62,41.62,41.49,41.55,519018.0,40.907,40.907,40.7793,40.8382,519018.0
2024-10-22 14:00:00,41.55,41.69,41.55,41.65,480827.0,40.8382,40.9758,40.8382,40.9365,480827.0
2024-10-22 14:30:00,41.66,41.68,41.48,41.5,285906.0,40.9463,40.966,40.7694,40.7891,285906.0
2024-10-22 15:00:00,41.5,41.6,41.48,41.58,670212.0,40.7891,40.8874,40.7694,40.8677,670212.0
2024-10-22 15:30:00,41.58,41.83,41.53,41.54,2306873.0,40.8677,41.1134,40.8186,40.8284,2306873.0
2024-10-23 09:30:00,41.53,41.92,41.27,41.57,861040.0,40.8186,41.2019,40.563,40.8579,861040.0
2024-10-23 10:00:00,41.57,41.9,41.53,41.73,602506.0,40.8579,41.1822,40.8186,41.0151,602506.0
2024-10-23 10:30:00,41.73,41.79,41.5,41.55,382402.0,41.0151,41.0741,40.7891,40.8382,382402.0
2024-10-23 11:00:00,41.55,41.58,41.43,41.52,639018.0,40.8382,40.8677,40.7203,40.8087,639018.0
2024-10-23 11:30:00,41.52,41.66,41.48,41.64,312527.0,40.8087,40.9463,40.7694,40.9267,312527.0
2024-10-23 12:00:00,41.65,41.65,41.4,41.45,532184.0,40.9365,40.9365,40.6908,40.7399,532184.0
2024-10-23 12:30:00,41.46,41.49,41.39,41.41,334016.0,40.7498,40.7793,40.681,40.7006,334016.0
2024-10-23 13:00:00,41.41,41.41,41.32,41.37,400148.0,40.7006,40.7006,40.6122,40.6613,400148.0
2024-10-23 13:30:00,41.37,41.37,41.25,41.25,659644.0,40.6613,40.6613,40.5434,40.5434,659644.0
2024-10-23 14:00:00,41.26,41.31,41.22,41.26,509614.0,40.5532,40.6023,40.5139,40.5532,509614.0
2024-10-23 14:30:00,41.26,41.38,41.25,41.34,486082.0,40.5532,40.6711,40.5434,40.6318,486082.0
2024-10-23 15:00:00,41.34,41.4,41.3,41.4,689115.0,40.6318,40.6908,40.5925,40.6908,689115.0
2024-10-23 15:30:00,41.4,41.58,41.37,41.55,2205312.0,40.6908,40.8677,40.6613,40.8382,2205312.0
2024-10-24 09:30:00,41.74,42.0,41.38,41.45,858214.0,41.025,41.2805,40.6711,40.7399,858214.0
2024-10-24 10:00:00,41.45,41.78,41.43,41.75,477471.0,40.7399,41.0643,40.7203,41.0348,477471.0
2024-10-24 10:30:00,41.75,41.79,41.68,41.72,292757.0,41.0348,41.0741,40.966,41.0053,292757.0
2024-10-24 11:00:00,41.72,41.73,41.55,41.56,289420.0,41.0053,41.0151,40.8382,40.8481,289420.0
2024-10-24 11:30:00,41.55,41.56,41.33,41.41,269863.0,40.8382,40.8481,40.622,40.7006,269863.0
2024-10-24 12:00:00,41.42,41.44,41.35,41.39,295334.0,40.7105,40.7301,40.6416,40.681,295334.0
2024-10-24 12:30:00,41.4,41.58,41.39,41.55,327171.0,40.6908,40.8677,40.681,40.8382,327171.0
2024-10-24 13:00:00,41.55,41.61,41.54,41.59,192066.0,40.8382,40.8972,40.8284,40.8775,192066.0
2024-10-24 13:30:00,41.59,41.62,41.49,41.5,209706.0,40.8775,40.907,40.7793,40.7891,209706.0
2024-10-24 14:00:00,41.49,41.55,41.46,41.48,276832.0,40.7793,40.8382,40.7498,40.7694,276832.0
2024-10-24 14:30:00,41.49,41.6,41.44,41.59,449862.0,40.7793,40.8874,40.7301,40.8775,449862.0
2024-10-24 15:00:00,41.59,41.63,41.54,41.59,387102.0,40.8775,40.9169,40.8284,40.8775,387102.0
2024-10-24 15:30:00,41.59,41.72,41.54,41.64,2146546.0,40.8775,41.0053,40.8284,40.9267,2146546.0
2024-10-25 09:30:00,42.06,42.6,41.8,41.86,1623627.0,41.3395,41.8702,41.0839,41.1429,1623627.0
2024-10-25 10:00:00,41.87,42.17,41.86,42.09,643136.0,41.1527,41.4476,41.1429,41.369,643136.0
2024-10-25 10:30:00,42.09,42.17,41.96,41.97,509566.0,41.369,41.4476,41.2412,41.251,509566.0
2024-10-25 11:00:00,41.97,42.0,41.77,41.8,435165.0,41.251,41.2805,41.0545,41.0839,435165.0
2024-10-25 11:30:00,41.8,41.9,41.78,41.88,284516.0,41.0839,41.1822,41.0643,41.1626,284516.0
2024-10-25 12:00:00,41.88,41.92,41.83,41.91,288891.0,41.1626,41.2019,41.1134,41.1921,288891.0
2024-10-25 12:30:00,41.91,41.97,41.86,41.95,307505.0,41.1921,41.251,41.1429,41.2314,307505.0
2024-10-25 13:00:00,41.95,42.01,41.89,41.91,711155.0,41.2314,41.2903,41.1724,41.1921,711155.0
2024-10-25 13:30:00,41.91,41.91,41.66,41.73,407357.0,41.1921,41.1921,40.9463,41.0151,407357.0
2024-10-25 14:00:00,41.72,41.79,41.66,41.77,321152.0,41.0053,41.0741,40.9463,41.0545,321152.0
2024-10-25 14:30:00,41.77,41.81,41.66,41.73,428695.0,41.0545,41.0938,40.9463,41.0151,428695.0
2024-10-25 15:00:00,41.73,41.75,41.69,41.72,374360.0,41.0151,41.0348,40.9758,41.0053,374360.0
2024-10-25 15:30:00,41.72,41.72,41.62,41.68,1428795.0,41.0053,41.0053,40.907,40.966,1428795.0
2024-10-28 09:30:00,41.62,41.96,41.62,41.76,681020.0,40.907,41.2412,40.907,41.0446,681020.0
2024-10-28 10:00:00,41.77,41.84,41.64,41.84,405432.0,41.0545,41.1233,40.9267,41.1233,405432.0
2024-10-28 10:30:00,41.85,41.9,41.75,41.9,408038.0,41.1331,41.1822,41.0348,41.1822,408038.0
2024-10-28 11:00:00,41.9,41.9,41.79,41.89,341006.0,41.1822,41.1822,41.0741,41.1724,341006.0
2024-10-28 11:30:00,41.88,41.9,41.83,41.84,345651.0,41.1626,41.1822,41.1134,41.1233,345651.0
2024-10-28 12:00:00,41.84,41.93,41.83,41.9,239941.0,41.1233,41.2117,41.1134,41.1822,239941.0
2024-10-28 12:30:00,41.9,41.91,41.84,41.89,379828.0,41.1822,41.1921,41.1233,41.1724,379828.0
2024-10-28 13:00:00,41.88,41.92,41.81,41.87,305958.0,41.1626,41.2019,41.0938,41.1527,305958.0
2024-10-28 13:30:00,41.88,41.92,41.85,41.89,240743.0,41.1626,41.2019,41.1331,41.1724,240743.0
2024-10-28 14:00:00,41.89,41.91,41.8,41.83,383773.0,41.1724,41.1921,41.0839,41.1134,383773.0
2024-10-28 14:30:00,41.82,41.86,41.78,41.82,510059.0,41.1036,41.1429,41.0643,41.1036,510059.0
2024-10-28 15:00:00,41.82,41.85,41.75,41.82,580071.0,41.1036,41.1331,41.0348,41.1036,580071.0
2024-10-28 15:30:00,41.82,41.88,41.76,41.86,1917459.0,41.1036,41.1626,41.0446,41.1429,1917459.0
2024-10-29 09:30:00,41.77,42.11,41.73,41.99,946447.0,41.0545,41.3886,41.0151,41.2707,946447.0
2024-10-29 10:00:00,41.98,42.32,41.94,42.26,818205.0,41.2609,41.595,41.2215,41.5361,818205.0
2024-10-29 10:30:00,42.26,42.49,42.24,42.35,1808716.0,41.5361,41.7621,41.5164,41.6245,1808716.0
2024-10-29 11:00:00,42.34,42.39,42.25,42.29,547999.0,41.6147,41.6638,41.5262,41.5655,547999.0
2024-10-29 11:30:00,42.3,42.44,42.27,42.29,369783.0,41.5754,41.713,41.5459,41.5655,369783.0
2024-10-29 12:00:00,42.29,42.33,42.24,42.25,484402.0,41.5655,41.6049,41.5164,41.5262,484402.0
2024-10-29 12:30:00,42.24,42.25,42.15,42.21,364989.0,41.5164,41.5262,41.4279,41.4869,364989.0
2024-10-29 13:00:00,42.22,42.24,42.11,42.14,414022.0,41.4967,41.5164,41.3886,41.4181,414022.0
2024-10-29 13:30:00,42.14,42.14,41.94,41.97,567786.0,41.4181,41.4181,41.2215,41.251,567786.0
2024-10-29 14:00:00,41.98,41.99,41.9,41.95,614931.0,41.2609,41.2707,41.1822,41.2314,614931.0
2024-10-29 14:30:00,41.95,42.01,41.93,41.98,521236.0,41.2314,41.2903,41.2117,41.2609,521236.0
2024-10-29 15:00:00,41.98,42.0,41.91,41.98,793010.0,41.2609,41.2805,41.1921,41.2609,793010.0
2024-10-29 15:30:00,41.97,42.1,41.94,42.08,1861612.0,41.251,41.3788,41.2215,41.3591,1861612.0
2024-10-30 09:30:00,41.92,42.07,41.8,41.98,1060933.0,41.2019,41.3493,41.0839,41.2609,1060933.0
2024-10-30 10:00:00,41.98,42.31,41.9,42.25,911387.0,41.2609,41.5852,41.1822,41.5262,911387.0
2024-10-30 10:30:00,42.24,42.35,42.04,42.09,1497605.0,41.5164,41.6245,41.3198,41.369,1497605.0
2024-10-30 11:00:00,42.09,42.2,42.07,42.2,992006.0,41.369,41.4771,41.3493,41.4771,992006.0
2024-10-30 11:30:00,42.2,42.4,42.12,42.32,732072.0,41.4771,41.6737,41.3985,41.595,732072.0
2024-10-30 12:00:00,42.32,42.37,42.26,42.36,610340.0,41.595,41.6442,41.5361,41.6343,610340.0
2024-10-30 12:30:00,42.36,42.39,42.25,42.29,587080.0,41.6343,41.6638,41.5262,41.5655,587080.0
2024-10-30 13:00:00,42.29,42.4,42.27,42.37,544816.0,41.5655,41.6737,41.5459,41.6442,544816.0
2024-10-30 13:30:00,42.38,42.39,42.27,42.28,698132.0,41.654,41.6638,41.5459,41.5557,698132.0
2024-10-30 14:00:00,42.29,42.46,42.28,42.45,681301.0,41.5655,41.7326,41.5557,41.7228,681301.0
2024-10-30 14:30:00,42.45,42.47,42.3,42.39,1552512.0,41.7228,41.7425,41.5754,41.6638,1552512.0
2024-10-30 15:00:00,42.39,42.42,42.32,42.41,1265567.0,41.6638,41.6933,41.595,41.6835,1265567.0
2024-10-30 15:30:00,42.41,42.41,42.19,42.29,3679721.0,41.6835,41.6835,41.4673,41.5655,3679721.0
2024-10-31 09:30:00,45.1,45.31,43.51,43.8,4716875.0,44.3274,44.5338,42.7646,43.0497,4716875.0
2024-10-31 10:00:00,43.82,43.82,43.03,43.21,1728068.0,43.0693,43.0693,42.2929,42.4698,1728068.0
2024-10-31 10:30:00,43.21,43.26,42.83,42.95,1717128.0,42.4698,42.5189,42.0963,42.2142,1717128.0
2024-10-31 11:00:00,42.96,43.36,42.85,43.36,1711519.0,42.2241,42.6172,42.116,42.6172,1711519.0
2024-10-31 11:30:00,43.36,43.62,43.22,43.54,1336746.0,42.6172,42.8728,42.4796,42.7941,1336746.0
2024-10-31 12:00:00,43.54,43.64,43.46,43.57,1116212.0,42.7941,42.8924,42.7155,42.8236,1116212.0
2024-10-31 12:30:00,43.56,43.66,43.48,43.55,1066146.0,42.8138,42.9121,42.7352,42.804,1066146.0
2024-10-31 13:00:00,43.55,43.69,43.36,43.4,782289.0,42.804,42.9416,42.6172,42.6565,782289.0
2024-10-31 13:30:00,43.4,43.43,43.29,43.4,782680.0,42.6565,42.686,42.5484,42.6565,782680.0
2024-10-31 14:00:00,43.4,43.55,43.35,43.55,1081035.0,42.6565,42.804,42.6074,42.804,1081035.0
2024-10-31 14:30:00,43.55,43.7,43.5,43.68,734627.0,42.804,42.9514,42.7548,42.9317,734627.0
2024-10-31 15:00:00,43.68,43.71,43.55,43.64,781516.0,42.9317,42.9612,42.804,42.8924,781516.0
2024-10-31 15:30:00,43.64,43.86,43.52,43.66,3758118.0,42.8924,43.1087,42.7745,42.9121,3758118.0
2024-11-01 09:30:00,44.36,44.68,43.89,44.16,2526383.0,43.6001,43.9146,43.1381,43.4035,2526383.0
2024-11-01 10:00:00,44.18,44.29,43.94,44.02,1875163.0,43.4232,43.5313,43.1873,43.2659,1875163.0
2024-11-01 10:30:00,44.02,44.05,43.65,43.82,1200707.0,43.2659,43.2954,42.9022,43.0693,1200707.0
2024-11-01 11:00:00,43.82,44.13,43.75,44.12,1297402.0,43.0693,43.374,43.0005,43.3642,1297402.0
2024-11-01 11:30:00,44.12,44.16,43.85,44.01,1502138.0,43.3642,43.4035,43.0988,43.2561,1502138.0
2024-11-01 12:00:00,44.01,44.2,43.99,44.07,771352.0,43.2561,43.4428,43.2364,43.3151,771352.0
2024-11-01 12:30:00,44.08,44.15,43.97,44.01,660711.0,43.3249,43.3937,43.2168,43.2561,660711.0
2024-11-01 13:00:00,44.01,44.18,44.0,44.13,787524.0,43.2561,43.4232,43.2463,43.374,787524.0
2024-11-01 13:30:00,44.13,44.13,44.02,44.02,726784.0,43.374,43.374,43.2659,43.2659,726784.0
2024-11-01 14:00:00,44.02,44.08,43.91,43.92,815875.0,43.2659,43.3249,43.1578,43.1676,815875.0
2024-11-01 14:30:00,43.91,43.94,43.81,43.83,678859.0,43.1578,43.1873,43.0595,43.0792,678859.0
2024-11-01 15:00:00,43.83,43.85,43.68,43.68,1062873.0,43.0792,43.0988,42.9317,42.9317,1062873.0
2024-11-01 15:30:00,43.68,43.74,43.49,43.55,3189332.0,42.9317,42.9907,42.745,42.804,3189332.0
2024-11-04 09:30:00,43.7,43.77,42.84,43.0,1744909.0,42.9514,43.0202,42.1061,42.2634,1744909.0
2024-11-04 10:00:00,43.0,43.12,42.94,43.02,978609.0,42.2634,42.3813,42.2044,42.283,978609.0
2024-11-04 10:30:00,43.02,43.07,42.82,42.95,597268.0,42.283,42.3322,42.0865,42.2142,597268.0
2024-11-04 11:00:00,42.95,43.0,42.84,42.85,979513.0,42.2142,42.2634,42.1061,42.116,979513.0
2024-11-04 11:30:00,42.85,42.85,42.58,42.63,1092884.0,42.116,42.116,41.8506,41.8997,1092884.0
2024-11-04 12:00:00,42.63,42.73,42.53,42.67,941811.0,41.8997,41.998,41.8014,41.939,941811.0
2024-11-04 12:30:00,42.66,42.76,42.6,42.68,651969.0,41.9292,42.0275,41.8702,41.9489,651969.0
2024-11-04 13:00:00,42.67,42.75,42.59,42.7,588749.0,41.939,42.0177,41.8604,41.9685,588749.0
2024-11-04 13:30:00,42.7,42.81,42.65,42.77,484975.0,41.9685,42.0766,41.9194,42.0373,484975.0
2024-11-04 14:00:00,42.77,42.77,42.65,42.66,576891.0,42.0373,42.0373,41.9194,41.9292,576891.0
2024-11-04 14:30:00,42.66,42.68,42.58,42.61,692471.0,41.9292,41.9489,41.8506,41.8801,692471.0
2024-11-04 15:00:00,42.61,42.64,42.53,42.55,1039615.0,41.8801,41.9096,41.8014,41.8211,1039615.0
2024-11-04 15:30:00,42.55,42.6,42.49,42.57,3155266.0,41.8211,41.8702,41.7621,41.8408,3155266.0
2024-11-05 09:30:00,42.74,43.06,42.32,43.02,996072.0,42.0078,42.3224,41.595,42.283,996072.0
2024-11-05 10:00:00,43.0,43.06,42.67,42.7,690907.0,42.2634,42.3224,41.939,41.9685,690907.0
2024-11-05 10:30:00,42.7,42.88,42.68,42.86,556816.0,41.9685,42.1454,41.9489,42.1258,556816.0
2024-11-05 11:00:00,42.85,43.02,42.75,42.98,1154412.0,42.116,42.283,42.0177,42.2437,1154412.0
2024-11-05 11:30:00,42.98,43.02,42.85,42.9,617601.0,42.2437,42.283,42.116,42.1651,617601.0
2024-11-05 12:00:00,42.9,42.91,42.79,42.84,474747.0,42.1651,42.1749,42.057,42.1061,474747.0
2024-11-05 12:30:00,42.85,42.91,42.82,42.89,324973.0,42.116,42.1749,42.0865,42.1553,324973.0
2024-11-05 13:00:00,42.89,42.91,42.71,42.77,439756.0,42.1553,42.1749,41.9784,42.0373,439756.0
2024-11-05 13:30:00,42.77,42.88,42.75,42.86,384592.0,42.0373,42.1454,42.0177,42.1258,384592.0
2024-11-05 14:00:00,42.86,42.86,42.77,42.79,373545.0,42.1258,42.1258,42.0373,42.057,373545.0
2024-11-05 14:30:00,42.8,42.81,42.69,42.73,338548.0,42.0668,42.0766,41.9587,41.998,338548.0
2024-11-05 15:00:00,42.73,42.75,42.62,42.69,653854.0,41.998,42.0177,41.8899,41.9587,653854.0
2024-11-05 15:30:00,42.69,42.7,42.48,42.55,2390487.0,41.9587,41.9685,41.7523,41.8211,2390487.0
2024-11-06 09:30:00,43.86,44.9,43.43,44.73,5232238.0,43.1087,44.1308,42.686,43.9637,5232238.0
2024-11-06 10:00:00,44.75,44.81,44.54,44.58,1910480.0,43.9834,44.0424,43.777,43.8163,1910480.0
2024-11-06 10:30:00,44.58,44.76,44.52,44.6,1496817.0,43.8163,43.9932,43.7573,43.836,1496817.0
2024-11-06 11:00:00,44.59,44.83,44.45,44.76,965059.0,43.8261,44.062,43.6885,43.9932,965059.0
2024-11-06 11:30:00,44.77,44.84,44.75,44.79,732671.0,44.0031,44.0719,43.9834,44.0227,732671.0
2024-11-06 12:00:00,44.79,45.05,44.78,44.89,1360893.0,44.0227,44.2783,44.0129,44.121,1360893.0
2024-11-06 12:30:00,44.88,45.05,44.83,44.99,1083987.0,44.1112,44.2783,44.062,44.2193,1083987.0
2024-11-06 13:00:00,45.0,45.16,44.92,44.96,1000585.0,44.2291,44.3864,44.1505,44.1898,1000585.0
2024-11-06 13:30:00,44.95,45.03,44.76,45.0,932765.0,44.18,44.2586,43.9932,44.2291,932765.0
2024-11-06 14:00:00,45.0,45.2,44.94,45.13,979316.0,44.2291,44.4257,44.1702,44.3569,979316.0
2024-11-06 14:30:00,45.13,45.19,45.0,45.02,742231.0,44.3569,44.4159,44.2291,44.2488,742231.0
2024-11-06 15:00:00,45.02,45.19,45.01,45.14,1137945.0,44.2488,44.4159,44.239,44.3667,1137945.0
2024-11-06 15:30:00,45.15,45.22,45.03,45.14,2671889.0,44.3766,44.4454,44.2586,44.3667,2671889.0
2024-11-07 09:30:00,44.98,45.0,44.3,44.45,1189122.0,44.2095,44.2291,43.5411,43.6885,1189122.0
2024-11-07 10:00:00,44.44,44.71,44.41,44.69,611113.0,43.6787,43.9441,43.6492,43.9244,611113.0
2024-11-07 10:30:00,44.69,44.76,44.52,44.7,1129094.0,43.9244,43.9932,43.7573,43.9343,1129094.0
2024-11-07 11:00:00,44.7,44.7,44.5,44.55,687105.0,43.9343,43.9343,43.7377,43.7868,687105.0
2024-11-07 11:30:00,44.55,44.67,44.5,44.51,487017.0,43.7868,43.9048,43.7377,43.7475,487017.0
2024-11-07 12:00:00,44.51,44.53,44.38,44.47,889152.0,43.7475,43.7672,43.6197,43.7082,889152.0
2024-11-07 12:30:00,44.47,44.47,44.34,44.37,412503.0,43.7082,43.7082,43.5804,43.6099,412503.0
2024-11-07 13:00:00,44.38,44.43,44.35,44.4,341008.0,43.6197,43.6689,43.5903,43.6394,341008.0
2024-11-07 13:30:00,44.4,44.52,44.38,44.5,305383.0,43.6394,43.7573,43.6197,43.7377,305383.0
2024-11-07 14:00:00,44.5,44.59,44.44,44.51,309897.0,43.7377,43.8261,43.6787,43.7475,309897.0
2024-11-07 14:30:00,44.51,44.54,44.34,44.48,536796.0,43.7475,43.777,43.5804,43.718,536796.0
2024-11-07 15:00:00,44.48,44.52,44.39,44.41,563105.0,43.718,43.7573,43.6296,43.6492,563105.0
2024-11-07 15:30:00,44.41,44.45,44.15,44.17,3400649.0,43.6492,43.6885,43.3937,43.4133,3400649.0
2024-11-08 09:30:00,44.17,44.39,43.67,43.73,931468.0,43.4133,43.6296,42.9219,42.9809,931468.0
2024-11-08 10:00:00,43.73,44.0,43.72,43.97,695709.0,42.9809,43.2463,42.9711,43.2168,695709.0
2024-11-08 10:30:00,43.97,44.04,43.91,43.91,558677.0,43.2168,43.2856,43.1578,43.1578,558677.0
2024-11-08 11:00:00,43.91,44.0,43.85,43.89,583588.0,43.1578,43.2463,43.0988,43.1381,583588.0
2024-11-08 11:30:00,43.89,43.96,43.82,43.85,578720.0,43.1381,43.2069,43.0693,43.0988,578720.0
2024-11-08 12:00:00,43.84,43.87,43.75,43.77,376957.0,43.089,43.1185,43.0005,43.0202,376957.0
2024-11-08 12:30:00,43.77,43.8,43.74,43.77,360448.0,43.0202,43.0497,42.9907,43.0202,360448.0
2024-11-08 13:00:00,43.77,43.83,43.7,43.74,454272.0,43.0202,43.0792,42.9514,42.9907,454272.0
2024-11-08 13:30:00,43.73,43.75,43.65,43.74,571360.0,42.9809,43.0005,42.9022,42.9907,571360.0
2024-11-08 14:00:00,43.75,43.78,43.69,43.73,530928.0,43.0005,43.03,42.9416,42.9809,530928.0
2024-11-08 14:30:00,43.73,43.93,43.71,43.88,2033023.0,42.9809,43.1775,42.9612,43.1283,2033023.0
2024-11-08 15:00:00,43.87,43.93,43.81,43.9,629653.0,43.1185,43.1775,43.0595,43.148,629653.0
2024-11-08 15:30:00,43.9,43.94,43.83,43.91,1929150.0,43.148,43.1873,43.0792,43.1578,1929150.0
2024-11-11 09:30:00,43.95,44.43,43.91,44.42,653383.0,43.1971,43.6689,43.1578,43.6591,653383.0
2024-11-11 10:00:00,44.43,44.47,44.24,44.35,435327.0,43.6689,43.7082,43.4821,43.5903,435327.0
2024-11-11 10:30:00,44.36,44.38,44.13,44.24,475877.0,43.6001,43.6197,43.374,43.4821,475877.0
2024-11-11 11:00:00,44.25,44.44,44.21,44.43,324897.0,43.492,43.6787,43.4527,43.6689,324897.0
2024-11-11 11:30:00,44.43,44.63,44.38,44.59,370139.0,43.6689,43.8655,43.6197,43.8261,370139.0
2024-11-11 12:00:00,44.59,44.63,44.5,44.52,310467.0,43.8261,43.8655,43.7377,43.7573,310467.0
2024-11-11 12:30:00,44.52,44.54,44.45,44.51,251954.0,43.7573,43.777,43.6885,43.7475,251954.0
2024-11-11 13:00:00,44.51,44.51,44.4,44.43,275567.0,43.7475,43.7475,43.6394,43.6689,275567.0
2024-11-11 13:30:00,44.43,44.45,44.37,44.43,278891.0,43.6689,43.6885,43.6099,43.6689,278891.0
2024-11-11 14:00:00,44.43,44.45,44.35,44.38,394344.0,43.6689,43.6885,43.5903,43.6197,394344.0
2024-11-11 14:30:00,44.38,44.39,44.31,44.33,251637.0,43.6197,43.6296,43.5509,43.5706,251637.0
2024-11-11 15:00:00,44.33,44.34,44.2,44.22,321874.0,43.5706,43.5804,43.4428,43.4625,321874.0
2024-11-11 15:30:00,44.22,44.24,44.12,44.21,1210084.0,43.4625,43.4821,43.3642,43.4527,1210084.0
2024-11-12 09:30:00,43.9,44.2,43.84,44.05,987219.0,43.148,43.4428,43.089,43.2954,987219.0
2024-11-12 10:00:00,44.04,44.1,43.95,44.02,545616.0,43.2856,43.3445,43.1971,43.2659,545616.0
2024-11-12 10:30:00,44.02,44.16,44.0,44.05,636752.0,43.2659,43.4035,43.2463,43.2954,636752.0
2024-11-12 11:00:00,44.05,44.15,44.03,44.05,538662.0,43.2954,43.3937,43.2757,43.2954,538662.0
2024-11-12 11:30:00,44.04,44.06,43.97,44.04,334701.0,43.2856,43.3052,43.2168,43.2856,334701.0
2024-11-12 12:00:00,44.04,44.12,44.01,44.09,442386.0,43.2856,43.3642,43.2561,43.3347,442386.0
2024-11-12 12:30:00,44.09,44.11,43.97,43.98,457916.0,43.3347,43.3544,43.2168,43.2266,457916.0
2024-11-12 13:00:00,43.98,44.09,43.97,44.08,409468.0,43.2266,43.3347,43.2168,43.3249,409468.0
2024-11-12 13:30:00,44.08,44.15,44.04,44.12,539225.0,43.3249,43.3937,43.2856,43.3642,539225.0
2024-11-12 14:00:00,44.12,44.2,44.12,44.2,418277.0,43.3642,43.4428,43.3642,43.4428,418277.0
2024-11-12 14:30:00,44.19,44.2,44.09,44.09,345043.0,43.433,43.4428,43.3347,43.3347,345043.0
2024-11-12 15:00:00,44.09,44.1,44.0,44.05,473760.0,43.3347,43.3445,43.2463,43.2954,473760.0
2024-11-12 15:30:00,44.05,44.1,44.02,44.04,1618960.0,43.2954,43.3445,43.2659,43.2856,1618960.0
2024-11-13 09:30:00,43.66,43.98,43.51,43.68,847231.0,42.9121,43.2266,42.7646,42.9317,847231.0
2024-11-13 10:00:00,43.69,43.85,43.55,43.8,449249.0,42.9416,43.0988,42.804,43.0497,449249.0
2024-11-13 10:30:00,43.8,44.0,43.78,43.94,367689.0,43.0497,43.2463,43.03,43.1873,367689.0
2024-11-13 11:00:00,43.94,44.0,43.91,43.94,365131.0,43.1873,43.2463,43.1578,43.1873,365131.0
2024-11-13 11:30:00,43.95,44.09,43.94,44.01,380319.0,43.1971,43.3347,43.1873,43.2561,380319.0
2024-11-13 12:00:00,44.01,44.16,43.99,44.1,404468.0,43.2561,43.4035,43.2364,43.3445,404468.0
2024-11-13 12:30:00,44.09,44.16,44.03,44.12,371344.0,43.3347,43.4035,43.2757,43.3642,371344.0
2024-11-13 13:00:00,44.12,44.14,44.02,44.08,236845.0,43.3642,43.3839,43.2659,43.3249,236845.0
2024-11-13 13:30:00,44.08,44.11,44.03,44.05,346603.0,43.3249,43.3544,43.2757,43.2954,346603.0
2024-11-13 14:00:00,44.05,44.19,44.03,44.13,385856.0,43.2954,43.433,43.2757,43.374,385856.0
2024-11-13 14:30:00,44.13,44.16,44.03,44.04,359658.0,43.374,43.4035,43.2757,43.2856,359658.0
2024-11-13 15:00:00,44.05,44.05,43.93,43.99,573832.0,43.2954,43.2954,43.1775,43.2364,573832.0
2024-11-13 15:30:00,43.98,44.05,43.88,43.92,1828198.0,43.2266,43.2954,43.1283,43.1676,1828198.0
2024-11-14 09:30:00,43.91,44.06,43.37,43.54,1298994.0,43.1578,43.3052,42.627,42.7941,1298994.0
2024-11-14 10:00:00,43.54,43.68,43.41,43.45,1506780.0,42.7941,42.9317,42.6664,42.7057,1506780.0
2024-11-14 10:30:00,43.44,43.45,43.27,43.29,715468.0,42.6958,42.7057,42.5288,42.5484,715468.0
2024-11-14 11:00:00,43.29,43.37,43.19,43.33,742437.0,42.5484,42.627,42.4501,42.5877,742437.0
2024-11-14 11:30:00,43.34,43.42,43.27,43.34,465438.0,42.5976,42.6762,42.5288,42.5976,465438.0
2024-11-14 12:00:00,43.34,43.38,43.25,43.33,310619.0,42.5976,42.6369,42.5091,42.5877,310619.0
2024-11-14 12:30:00,43.33,43.6,43.26,43.57,536851.0,42.5877,42.8531,42.5189,42.8236,536851.0
2024-11-14 13:00:00,43.57,43.66,43.46,43.61,453485.0,42.8236,42.9121,42.7155,42.8629,453485.0
2024-11-14 13:30:00,43.61,43.65,43.52,43.52,353143.0,42.8629,42.9022,42.7745,42.7745,353143.0
2024-11-14 14:00:00,43.52,43.6,43.44,43.47,499975.0,42.7745,42.8531,42.6958,42.7253,499975.0
2024-11-14 14:30:00,43.46,43.57,43.45,43.55,459490.0,42.7155,42.8236,42.7057,42.804,459490.0
2024-11-14 15:00:00,43.56,43.6,43.42,43.56,765383.0,42.8138,42.8531,42.6762,42.8138,765383.0
2024-11-14 15:30:00,43.57,43.64,43.35,43.49,3795932.0,42.8236,42.8924,42.6074,42.745,3795932.0
2024-11-15 09:30:00,43.44,43.82,43.4,43.48,1660838.0,42.6958,43.0693,42.6565,42.7352,1660838.0
2024-11-15 10:00:00,43.49,43.51,43.17,43.21,715315.0,42.745,42.7646,42.4305,42.4698,715315.0
2024-11-15 10:30:00,43.21,43.23,42.94,43.04,574190.0,42.4698,42.4894,42.2044,42.3027,574190.0
2024-11-15 11:00:00,43.03,43.04,42.74,42.82,1155521.0,42.2929,42.3027,42.0078,42.0865,1155521.0
2024-11-15 11:30:00,42.83,42.85,42.58,42.59,749384.0,42.0963,42.116,41.8506,41.8604,749384.0
2024-11-15 12:00:00,42.6,42.82,42.59,42.71,546343.0,41.8702,42.0865,41.8604,41.9784,546343.0
2024-11-15 12:30:00,42.71,42.88,42.64,42.86,545482.0,41.9784,42.1454,41.9096,42.1258,545482.0
2024-11-15 13:00:00,42.85,43.05,42.85,43.0,522619.0,42.116,42.3125,42.116,42.2634,522619.0
2024-11-15 13:30:00,43.0,43.0,42.84,42.85,467931.0,42.2634,42.2634,42.1061,42.116,467931.0
2024-11-15 14:00:00,42.85,42.88,42.79,42.82,368517.0,42.116,42.1454,42.057,42.0865,368517.0
2024-11-15 14:30:00,42.83,42.92,42.79,42.86,685464.0,42.0963,42.1848,42.057,42.1258,685464.0
2024-11-15 15:00:00,42.87,42.95,42.83,42.86,609569.0,42.1356,42.2142,42.0963,42.1258,609569.0
2024-11-15 15:30:00,42.87,43.06,42.76,42.89,3149361.0,42.1356,42.3224,42.0275,42.1553,3149361.0
2024-11-18 09:30:00,42.85,43.18,42.75,43.09,861699.0,42.116,42.4403,42.0177,42.3518,861699.0
2024-11-18 10:00:00,43.09,43.22,42.88,42.95,738917.0,42.3518,42.4796,42.1454,42.2142,738917.0
2024-11-18 10:30:00,42.95,42.99,42.83,42.87,646177.0,42.2142,42.2536,42.0963,42.1356,646177.0
2024-11-18 11:00:00,42.87,42.96,42.83,42.88,380643.0,42.1356,42.2241,42.0963,42.1454,380643.0
2024-11-18 11:30:00,42.88,42.99,42.88,42.95,328244.0,42.1454,42.2536,42.1454,42.2142,328244.0
2024-11-18 12:00:00,42.95,43.04,42.93,43.04,506430.0,42.2142,42.3027,42.1946,42.3027,506430.0
2024-11-18 12:30:00,43.04,43.08,42.97,43.05,390164.0,42.3027,42.342,42.2339,42.3125,390164.0
2024-11-18 13:00:00,43.06,43.06,42.96,42.98,318743.0,42.3224,42.3224,42.2241,42.2437,318743.0
2024-11-18 13:30:00,42.98,43.05,42.95,43.05,496291.0,42.2437,42.3125,42.2142,42.3125,496291.0
2024-11-18 14:00:00,43.05,43.05,42.95,42.97,529338.0,42.3125,42.3125,42.2142,42.2339,529338.0
2024-11-18 14:30:00,42.97,43.05,42.94,43.04,449954.0,42.2339,42.3125,42.2044,42.3027,449954.0
2024-11-18 15:00:00,43.04,43.05,42.99,43.02,813779.0,42.3027,42.3125,42.2536,42.283,813779.0
2024-11-18 15:30:00,43.02,43.12,42.98,43.01,2839544.0,42.283,42.3813,42.2437,42.2732,2839544.0
2024-11-19 09:30:00,42.53,42.77,42.5,42.63,1013297.0,41.8014,42.0373,41.7719,41.8997,1013297.0
2024-11-19 10:00:00,42.63,42.75,42.56,42.56,723861.0,41.8997,42.0177,41.8309,41.8309,723861.0
2024-11-19 10:30:00,42.57,42.67,42.5,42.52,1101427.0,41.8408,41.939,41.7719,41.7916,1101427.0
2024-11-19 11:00:00,42.52,42.56,42.45,42.53,508535.0,41.7916,41.8309,41.7228,41.8014,508535.0
2024-11-19 11:30:00,42.52,42.53,42.32,42.36,1386551.0,41.7916,41.8014,41.595,41.6343,1386551.0
2024-11-19 12:00:00,42.36,42.47,42.33,42.42,779580.0,41.6343,41.7425,41.6049,41.6933,779580.0
2024-11-19 12:30:00,42.42,42.52,42.4,42.48,585719.0,41.6933,41.7916,41.6737,41.7523,585719.0
2024-11-19 13:00:00,42.48,42.49,42.39,42.44,836723.0,41.7523,41.7621,41.6638,41.713,836723.0
2024-11-19 13:30:00,42.44,42.55,42.39,42.53,1434175.0,41.713,41.8211,41.6638,41.8014,1434175.0
2024-11-19 14:00:00,42.52,42.53,42.42,42.42,549881.0,41.7916,41.8014,41.6933,41.6933,549881.0
2024-11-19 14:30:00,42.43,42.49,42.39,42.47,888614.0,41.7031,41.7621,41.6638,41.7425,888614.0
2024-11-19 15:00:00,42.46,42.47,42.38,42.41,1126567.0,41.7326,41.7425,41.654,41.6835,1126567.0
2024-11-19 15:30:00,42.41,42.47,42.31,42.32,4180098.0,41.6835,41.7425,41.5852,41.595,4180098.0
2024-11-20 09:30:00,42.57,42.75,41.99,42.33,1060645.0,41.8408,42.0177,41.2707,41.6049,1060645.0
2024-11-20 10:00:00,42.33,42.5,42.16,42.21,1272504.0,41.6049,41.7719,41.4378,41.4869,1272504.0
2024-11-20 10:30:00,42.22,42.34,42.13,42.23,490628.0,41.4967,41.6147,41.4083,41.5066,490628.0
2024-11-20 11:00:00,42.23,42.43,42.21,42.41,431516.0,41.5066,41.7031,41.4869,41.6835,431516.0
2024-11-20 11:30:00,42.41,42.67,42.36,42.64,511785.0,41.6835,41.939,41.6343,41.9096,511785.0
2024-11-20 12:00:00,42.64,42.65,42.46,42.48,379088.0,41.9096,41.9194,41.7326,41.7523,379088.0
2024-11-20 12:30:00,42.48,42.64,42.46,42.58,378059.0,41.7523,41.9096,41.7326,41.8506,378059.0
2024-11-20 13:00:00,42.58,42.62,42.53,42.56,244853.0,41.8506,41.8899,41.8014,41.8309,244853.0
2024-11-20 13:30:00,42.57,42.57,42.41,42.52,409782.0,41.8408,41.8408,41.6835,41.7916,409782.0
2024-11-20 14:00:00,42.52,42.6,42.49,42.58,279489.0,41.7916,41.8702,41.7621,41.8506,279489.0
2024-11-20 14:30:00,42.57,42.64,42.55,42.61,317142.0,41.8408,41.9096,41.8211,41.8801,317142.0
2024-11-20 15:00:00,42.61,42.83,42.6,42.81,580796.0,41.8801,42.0963,41.8702,42.0766,580796.0
2024-11-20 15:30:00,42.81,43.02,42.81,42.98,2112284.0,42.0766,42.283,42.0766,42.2437,2112284.0
2024-11-21 09:30:00,43.1,43.23,42.51,42.75,1764048.0,42.3617,42.4894,41.7818,42.0177,1764048.0
2024-11-21 10:00:00,42.77,43.02,42.74,42.88,1025315.0,42.0373,42.283,42.0078,42.1454,1025315.0
2024-11-21 10:30:00,42.87,43.2,42.83,43.16,660354.0,42.1356,42.46,42.0963,42.4206,660354.0
2024-11-21 11:00:00,43.17,43.44,43.15,43.4,1133534.0,42.4305,42.6958,42.4108,42.6565,1133534.0
2024-11-21 11:30:00,43.4,43.44,43.34,43.41,328272.0,42.6565,42.6958,42.5976,42.6664,328272.0
2024-11-21 12:00:00,43.41,43.55,43.37,43.51,367635.0,42.6664,42.804,42.627,42.7646,367635.0
2024-11-21 12:30:00,43.52,43.6,43.51,43.59,419713.0,42.7745,42.8531,42.7646,42.8433,419713.0
2024-11-21 13:00:00,43.59,43.71,43.56,43.66,570380.0,42.8433,42.9612,42.8138,42.9121,570380.0
2024-11-21 13:30:00,43.66,43.73,43.65,43.68,378141.0,42.9121,42.9809,42.9022,42.9317,378141.0
2024-11-21 14:00:00,43.67,43.68,43.57,43.58,439726.0,42.9219,42.9317,42.8236,42.8334,439726.0
2024-11-21 14:30:00,43.58,43.6,43.51,43.59,453873.0,42.8334,42.8531,42.7646,42.8433,453873.0
2024-11-21 15:00:00,43.59,43.63,43.5,43.51,507314.0,42.8433,42.8826,42.7548,42.7646,507314.0
2024-11-21 15:30:00,43.5,43.56,43.42,43.51,1847254.0,42.7548,42.8138,42.6762,42.7646,1847254.0
2024-11-22 09:30:00,43.26,43.72,43.16,43.51,779326.0,42.5189,42.9711,42.4206,42.7646,779326.0
2024-11-22 10:00:00,43.53,43.53,43.23,43.28,643905.0,42.7843,42.7843,42.4894,42.5386,643905.0
2024-11-22 10:30:00,43.29,43.41,43.25,43.36,559450.0,42.5484,42.6664,42.5091,42.6172,559450.0
2024-11-22 11:00:00,43.36,43.49,43.36,43.43,459277.0,42.6172,42.745,42.6172,42.686,459277.0
2024-11-22 11:30:00,43.44,43.52,43.33,43.48,419102.0,42.6958,42.7745,42.5877,42.7352,419102.0
2024-11-22 12:00:00,43.48,43.52,43.44,43.51,332515.0,42.7352,42.7745,42.6958,42.7646,332515.0
2024-11-22 12:30:00,43.5,43.58,43.44,43.53,258621.0,42.7548,42.8334,42.6958,42.7843,258621.0
2024-11-22 13:00:00,43.54,43.6,43.51,43.56,372371.0,42.7941,42.8531,42.7646,42.8138,372371.0
2024-11-22 13:30:00,43.57,43.58,43.49,43.52,260991.0,42.8236,42.8334,42.745,42.7745,260991.0
2024-11-22 14:00:00,43.52,43.56,43.46,43.53,438555.0,42.7745,42.8138,42.7155,42.7843,438555.0
2024-11-22 14:30:00,43.52,43.56,43.45,43.52,406969.0,42.7745,42.8138,42.7057,42.7745,406969.0
2024-11-22 15:00:00,43.52,43.57,43.49,43.52,694292.0,42.7745,42.8236,42.745,42.7745,694292.0
2024-11-22 15:30:00,43.51,43.52,43.41,43.46,979210.0,42.7646,42.7745,42.6664,42.7155,979210.0
2024-11-25 09:30:00,43.88,44.03,43.43,43.47,964307.0,43.1283,43.2757,42.686,42.7253,964307.0
2024-11-25 10:00:00,43.48,43.48,43.3,43.47,548741.0,42.7352,42.7352,42.5582,42.7253,548741.0
2024-11-25 10:30:00,43.47,43.48,43.34,43.38,458405.0,42.7253,42.7352,42.5976,42.6369,458405.0
2024-11-25 11:00:00,43.37,43.42,43.3,43.31,508699.0,42.627,42.6762,42.5582,42.5681,508699.0
2024-11-25 11:30:00,43.32,43.33,43.14,43.15,327783.0,42.5779,42.5877,42.401,42.4108,327783.0
2024-11-25 12:00:00,43.14,43.28,43.13,43.21,579191.0,42.401,42.5386,42.3912,42.4698,579191.0
2024-11-25 12:30:00,43.22,43.46,43.21,43.44,491736.0,42.4796,42.7155,42.4698,42.6958,491736.0
2024-11-25 13:00:00,43.44,43.47,43.38,43.44,355348.0,42.6958,42.7253,42.6369,42.6958,355348.0
2024-11-25 13:30:00,43.44,43.5,43.39,43.48,583060.0,42.6958,42.7548,42.6467,42.7352,583060.0
2024-11-25 14:00:00,43.48,43.48,43.35,43.35,361030.0,42.7352,42.7352,42.6074,42.6074,361030.0
2024-11-25 14:30:00,43.36,43.36,43.25,43.27,498430.0,42.6172,42.6172,42.5091,42.5288,498430.0
2024-11-25 15:00:00,43.27,43.37,43.25,43.33,619047.0,42.5288,42.627,42.5091,42.5877,619047.0
2024-11-25 15:30:00,43.34,43.36,43.17,43.2,3384479.0,42.5976,42.6172,42.4305,42.46,3384479.0
2024-11-26 09:30:00,43.0,43.26,42.53,42.98,1023200.0,42.2634,42.5189,41.8014,42.2437,1023200.0
2024-11-26 10:00:00,42.98,43.04,42.75,42.78,678655.0,42.2437,42.3027,42.0177,42.0472,678655.0
2024-11-26 10:30:00,42.78,42.83,42.6,42.62,676920.0,42.0472,42.0963,41.8702,41.8899,676920.0
2024-11-26 11:00:00,42.62,42.71,42.58,42.65,672898.0,41.8899,41.9784,41.8506,41.9194,672898.0
2024-11-26 11:30:00,42.65,42.66,42.53,42.55,552619.0,41.9194,41.9292,41.8014,41.8211,552619.0
2024-11-26 12:00:00,42.56,42.62,42.52,42.59,366843.0,41.8309,41.8899,41.7916,41.8604,366843.0
2024-11-26 12:30:00,42.59,42.65,42.54,42.64,390607.0,41.8604,41.9194,41.8113,41.9096,390607.0
2024-11-26 13:00:00,42.64,42.64,42.56,42.6,335862.0,41.9096,41.9096,41.8309,41.8702,335862.0
2024-11-26 13:30:00,42.59,42.64,42.47,42.54,596730.0,41.8604,41.9096,41.7425,41.8113,596730.0
2024-11-26 14:00:00,42.54,42.55,42.46,42.52,488778.0,41.8113,41.8211,41.7326,41.7916,488778.0
2024-11-26 14:30:00,42.51,42.57,42.46,42.47,657065.0,41.7818,41.8408,41.7326,41.7425,657065.0
2024-11-26 15:00:00,42.46,42.53,42.45,42.47,693780.0,41.7326,41.8014,41.7228,41.7425,693780.0
2024-11-26 15:30:00,42.47,42.67,42.44,42.62,2721712.0,41.7425,41.939,41.713,41.8899,2721712.0
2024-11-27 09:30:00,42.61,43.04,42.57,42.83,781850.0,41.8801,42.3027,41.8408,42.0963,781850.0
2024-11-27 10:00:00,42.84,42.88,42.74,42.84,668450.0,42.1061,42.1454,42.0078,42.1061,668450.0
2024-11-27 10:30:00,42.85,42.95,42.76,42.85,782653.0,42.116,42.2142,42.0275,42.116,782653.0
2024-11-27 11:00:00,42.86,43.04,42.8,43.0,525320.0,42.1258,42.3027,42.0668,42.2634,525320.0
2024-11-27 11:30:00,43.0,43.04,42.93,42.94,249239.0,42.2634,42.3027,42.1946,42.2044,249239.0
2024-11-27 12:00:00,42.94,42.98,42.91,42.96,273702.0,42.2044,42.2437,42.1749,42.2241,273702.0
2024-11-27 12:30:00,42.96,43.0,42.94,42.97,275604.0,42.2241,42.2634,42.2044,42.2339,275604.0
2024-11-27 13:00:00,42.98,42.98,42.92,42.96,324341.0,42.2437,42.2437,42.1848,42.2241,324341.0
2024-11-27 13:30:00,42.95,43.0,42.95,42.95,334885.0,42.2142,42.2634,42.2142,42.2142,334885.0
2024-11-27 14:00:00,42.95,42.96,42.79,42.8,508195.0,42.2142,42.2241,42.057,42.0668,508195.0
2024-11-27 14:30:00,42.8,42.82,42.7,42.72,593681.0,42.0668,42.0865,41.9685,41.9882,593681.0
2024-11-27 15:00:00,42.72,42.73,42.62,42.68,546062.0,41.9882,41.998,41.8899,41.9489,546062.0
2024-11-27 15:30:00,42.68,42.69,42.53,42.55,2380130.0,41.9489,41.9587,41.8014,41.8211,2380130.0
2024-11-29 09:30:00,42.52,42.92,42.42,42.86,1053608.0,41.7916,42.1848,41.6933,42.1258,1053608.0
2024-11-29 10:00:00,42.86,43.07,42.86,43.02,710766.0,42.1258,42.3322,42.1258,42.283,710766.0
2024-11-29 10:30:00,43.02,43.06,42.95,43.03,550990.0,42.283,42.3224,42.2142,42.2929,550990.0
2024-11-29 11:00:00,43.03,43.14,43.03,43.1,494820.0,42.2929,42.401,42.2929,42.3617,494820.0
2024-11-29 11:30:00,43.11,43.23,43.09,43.19,637516.0,42.3715,42.4894,42.3518,42.4501,637516.0
2024-11-29 12:00:00,43.19,43.27,43.16,43.22,585472.0,42.4501,42.5288,42.4206,42.4796,585472.0
2024-11-29 12:30:00,43.22,43.24,43.13,43.2,1287625.0,42.4796,42.4993,42.3912,42.46,1287625.0
2024-12-02 09:30:00,43.03,43.15,42.68,42.81,862230.0,42.2929,42.4108,41.9489,42.0766,862230.0
2024-12-02 10:00:00,42.81,42.86,42.71,42.86,598815.0,42.0766,42.1258,41.9784,42.1258,598815.0
2024-12-02 10:30:00,42.85,42.99,42.83,42.9,427168.0,42.116,42.2536,42.0963,42.1651,427168.0
2024-12-02 11:00:00,42.89,43.02,42.86,42.96,404960.0,42.1553,42.283,42.1258,42.2241,404960.0
2024-12-02 11:30:00,42.96,43.12,42.94,43.09,418440.0,42.2241,42.3813,42.2044,42.3518,418440.0
2024-12-02 12:00:00,43.1,43.14,43.06,43.09,495196.0,42.3617,42.401,42.3224,42.3518,495196.0
2024-12-02 12:30:00,43.09,43.21,43.08,43.15,391050.0,42.3518,42.4698,42.342,42.4108,391050.0
2024-12-02 13:00:00,43.16,43.19,43.11,43.13,366594.0,42.4206,42.4501,42.3715,42.3912,366594.0
2024-12-02 13:30:00,43.13,43.14,43.08,43.11,374685.0,42.3912,42.401,42.342,42.3715,374685.0
2024-12-02 14:00:00,43.11,43.12,43.03,43.05,365221.0,42.3715,42.3813,42.2929,42.3125,365221.0
2024-12-02 14:30:00,43.04,43.12,42.97,43.0,512999.0,42.3027,42.3813,42.2339,42.2634,512999.0
2024-12-02 15:00:00,42.99,43.1,42.96,43.09,472552.0,42.2536,42.3617,42.2241,42.3518,472552.0
2024-12-02 15:30:00,43.09,43.31,43.09,43.28,2294558.0,42.3518,42.5681,42.3518,42.5386,2294558.0
2024-12-03 09:30:00,43.22,43.45,42.86,43.16,1060547.0,42.4796,42.7057,42.1258,42.4206,1060547.0
2024-12-03 10:00:00,43.16,43.31,43.1,43.18,813244.0,42.4206,42.5681,42.3617,42.4403,813244.0
2024-12-03 10:30:00,43.18,43.24,43.06,43.1,506607.0,42.4403,42.4993,42.3224,42.3617,506607.0
2024-12-03 11:00:00,43.1,43.12,42.96,43.02,476211.0,42.3617,42.3813,42.2241,42.283,476211.0
2024-12-03 11:30:00,43.02,43.08,42.95,43.05,517937.0,42.283,42.342,42.2142,42.3125,517937.0
2024-12-03 12:00:00,43.05,43.11,43.03,43.05,427412.0,42.3125,42.3715,42.2929,42.3125,427412.0
2024-12-03 12:30:00,43.05,43.09,42.97,43.09,349828.0,42.3125,42.3518,42.2339,42.3518,349828.0
2024-12-03 13:00:00,43.09,43.09,43.0,43.05,379254.0,42.3518,42.3518,42.2634,42.3125,379254.0
2024-12-03 13:30:00,43.04,43.05,42.97,43.01,280703.0,42.3027,42.3125,42.2339,42.2732,280703.0
2024-12-03 14:00:00,43.01,43.05,42.96,42.99,653012.0,42.2732,42.3125,42.2241,42.2536,653012.0
2024-12-03 14:30:00,43.0,43.01,42.92,42.92,471064.0,42.2634,42.2732,42.1848,42.1848,471064.0
2024-12-03 15:00:00,42.92,42.93,42.83,42.87,763033.0,42.1848,42.1946,42.0963,42.1356,763033.0
2024-12-03 15:30:00,42.86,42.95,42.82,42.84,2624472.0,42.1258,42.2142,42.0865,42.1061,2624472.0
2024-12-04 09:30:00,42.68,42.98,42.51,42.66,665558.0,41.9489,42.2437,41.7818,41.9292,665558.0
2024-12-04 10:00:00,42.66,42.71,42.51,42.59,451665.0,41.9292,41.9784,41.7818,41.8604,451665.0
2024-12-04 10:30:00,42.6,42.68,42.54,42.6,405654.0,41.8702,41.9489,41.8113,41.8702,405654.0
2024-12-04 11:00:00,42.61,42.68,42.59,42.62,331936.0,41.8801,41.9489,41.8604,41.8899,331936.0
2024-12-04 11:30:00,42.62,42.66,42.55,42.58,291768.0,41.8899,41.9292,41.8211,41.8506,291768.0
2024-12-04 12:00:00,42.58,42.58,42.48,42.49,439794.0,41.8506,41.8506,41.7523,41.7621,439794.0
2024-12-04 12:30:00,42.5,42.58,42.46,42.57,465178.0,41.7719,41.8506,41.7326,41.8408,465178.0
2024-12-04 13:00:00,42.57,42.58,42.48,42.48,522132.0,41.8408,41.8506,41.7523,41.7523,522132.0
2024-12-04 13:30:00,42.48,42.49,42.39,42.4,377271.0,41.7523,41.7621,41.6638,41.6737,377271.0
2024-12-04 14:00:00,42.4,42.53,42.38,42.52,662754.0,41.6737,41.8014,41.654,41.7916,662754.0
2024-12-04 14:30:00,42.52,42.56,42.47,42.56,462720.0,41.7916,41.8309,41.7425,41.8309,462720.0
2024-12-04 15:00:00,42.55,42.71,42.55,42.71,508473.0,41.8211,41.9784,41.8211,41.9784,508473.0
2024-12-04 15:30:00,42.71,42.71,42.51,42.53,2275668.0,41.9784,41.9784,41.7818,41.8014,2275668.0
2024-12-05 09:30:00,42.61,42.97,42.5,42.68,938624.0,41.8801,42.2339,41.7719,41.9489,938624.0
2024-12-05 10:00:00,42.67,42.68,42.47,42.48,596930.0,41.939,41.9489,41.7425,41.7523,596930.0
2024-12-05 10:30:00,42.48,42.65,42.46,42.59,529582.0,41.7523,41.9194,41.7326,41.8604,529582.0
2024-12-05 11:00:00,42.59,42.71,42.52,42.7,668020.0,41.8604,41.9784,41.7916,41.9685,668020.0
2024-12-05 11:30:00,42.7,42.77,42.66,42.71,530228.0,41.9685,42.0373,41.9292,41.9784,530228.0
2024-12-05 12:00:00,42.71,42.77,42.69,42.76,604479.0,41.9784,42.0373,41.9587,42.0275,604479.0
2024-12-05 12:30:00,42.76,42.85,42.72,42.84,421693.0,42.0275,42.116,41.9882,42.1061,421693.0
2024-12-05 13:00:00,42.84,42.89,42.78,42.89,366936.0,42.1061,42.1553,42.0472,42.1553,366936.0
2024-12-05 13:30:00,42.89,42.97,42.86,42.97,602796.0,42.1553,42.2339,42.1258,42.2339,602796.0
2024-12-05 14:00:00,42.97,42.98,42.82,42.83,514551.0,42.2339,42.2437,42.0865,42.0963,514551.0
2024-12-05 14:30:00,42.82,42.83,42.74,42.79,404476.0,42.0865,42.0963,42.0078,42.057,404476.0
2024-12-05 15:00:00,42.79,42.87,42.76,42.86,475276.0,42.057,42.1356,42.0275,42.1258,475276.0
2024-12-05 15:30:00,42.87,42.93,42.77,42.81,1728150.0,42.1356,42.1946,42.0373,42.0766,1728150.0
2024-12-06 09:30:00,42.75,43.01,42.73,42.83,582285.0,42.0177,42.2732,41.998,42.0963,582285.0
2024-12-06 10:00:00,42.82,43.0,42.75,42.97,437115.0,42.0865,42.2634,42.0177,42.2339,437115.0
2024-12-06 10:30:00,42.97,43.0,42.9,42.98,439116.0,42.2339,42.2634,42.1651,42.2437,439116.0
2024-12-06 11:00:00,42.98,43.1,42.98,43.04,425913.0,42.2437,42.3617,42.2437,42.3027,425913.0
2024-12-06 11:30:00,43.04,43.09,43.02,43.04,296555.0,42.3027,42.3518,42.283,42.3027,296555.0
2024-12-06 12:00:00,43.03,43.09,42.95,43.05,403638.0,42.2929,42.3518,42.2142,42.3125,403638.0
2024-12-06 12:30:00,43.04,43.09,42.98,43.08,307110.0,42.3027,42.3518,42.2437,42.342,307110.0
2024-12-06 13:00:00,43.08,43.18,43.04,43.04,412882.0,42.342,42.4403,42.3027,42.3027,412882.0
2024-12-06 13:30:00,43.04,43.05,42.95,43.02,488633.0,42.3027,42.3125,42.2142,42.283,488633.0
2024-12-06 14:00:00,43.02,43.03,42.9,42.9,615836.0,42.283,42.2929,42.1651,42.1651,615836.0
2024-12-06 14:30:00,42.91,43.03,42.88,42.96,468242.0,42.1749,42.2929,42.1454,42.2241,468242.0
2024-12-06 15:00:00,42.96,43.12,42.95,43.11,674460.0,42.2241,42.3813,42.2142,42.3715,674460.0
2024-12-06 15:30:00,43.11,43.19,43.05,43.14,2126172.0,42.3715,42.4501,42.3125,42.401,2126172.0
2024-12-09 09:30:00,43.21,43.3,40.04,40.6,5408869.0,42.4698,42.5582,39.3541,39.9045,5408869.0
2024-12-09 10:00:00,40.6,41.0,40.22,40.25,2624595.0,39.9045,40.2976,39.531,39.5605,2624595.0
2024-12-09 10:30:00,40.25,40.56,40.17,40.31,1766956.0,39.5605,39.8652,39.4819,39.6195,1766956.0
2024-12-09 11:00:00,40.3,40.37,39.8,39.87,1862161.0,39.6096,39.6784,39.1182,39.187,1862161.0
2024-12-09 11:30:00,39.87,39.9,39.48,39.55,2261556.0,39.187,39.2165,38.8037,38.8725,2261556.0
2024-12-09 12:00:00,39.55,39.58,38.95,39.23,2563189.0,38.8725,38.902,38.2828,38.558,2563189.0
2024-12-09 12:30:00,39.24,39.34,38.77,38.88,2337705.0,38.5678,38.6661,38.1058,38.214,2337705.0
2024-12-09 13:00:00,38.88,39.3,38.76,39.14,2118269.0,38.214,38.6268,38.096,38.4695,2118269.0
2024-12-09 13:30:00,39.14,39.46,39.06,39.27,2318405.0,38.4695,38.784,38.3909,38.5973,2318405.0
2024-12-09 14:00:00,39.27,39.28,39.05,39.09,2134943.0,38.5973,38.6071,38.3811,38.4204,2134943.0
2024-12-09 14:30:00,39.1,39.49,39.1,39.25,2448189.0,38.4302,38.8135,38.4302,38.5776,2448189.0
2024-12-09 15:00:00,39.25,39.31,39.12,39.25,3072176.0,38.5776,38.6366,38.4499,38.5776,3072176.0
2024-12-09 15:30:00,39.25,39.47,39.01,39.06,5214362.0,38.5776,38.7939,38.3417,38.3909,5214362.0
2024-12-10 09:30:00,39.07,39.49,38.53,38.68,2677402.0,38.4007,38.8135,37.87,38.0174,2677402.0
2024-12-10 10:00:00,38.68,39.36,38.67,39.21,2516950.0,38.0174,38.6857,38.0076,38.5383,2516950.0
2024-12-10 10:30:00,39.21,39.57,39.15,39.52,1724249.0,38.5383,38.8921,38.4793,38.843,1724249.0
2024-12-10 11:00:00,39.52,39.78,39.43,39.59,3160112.0,38.843,39.0985,38.7545,38.9118,3160112.0
2024-12-10 11:30:00,39.59,39.79,39.51,39.61,1211478.0,38.9118,39.1084,38.8332,38.9315,1211478.0
2024-12-10 12:00:00,39.61,39.67,39.55,39.59,1020301.0,38.9315,38.9904,38.8725,38.9118,1020301.0
2024-12-10 12:30:00,39.59,39.7,39.42,39.52,1395875.0,38.9118,39.0199,38.7447,38.843,1395875.0
2024-12-10 13:00:00,39.52,39.54,39.43,39.46,714627.0,38.843,38.8627,38.7545,38.784,714627.0
2024-12-10 13:30:00,39.46,39.47,39.33,39.39,858754.0,38.784,38.7939,38.6563,38.7152,858754.0
2024-12-10 14:00:00,39.39,39.5,39.36,39.41,924364.0,38.7152,38.8233,38.6857,38.7349,924364.0
2024-12-10 14:30:00,39.41,39.51,39.33,39.51,1102656.0,38.7349,38.8332,38.6563,38.8332,1102656.0
2024-12-10 15:00:00,39.51,39.53,39.46,39.51,1694657.0,38.8332,38.8528,38.784,38.8332,1694657.0
2024-12-10 15:30:00,39.5,39.59,39.4,39.53,3478562.0,38.8233,38.9118,38.7251,38.8528,3478562.0
2024-12-11 09:30:00,39.4,39.8,39.4,39.54,1474258.0,38.7251,39.1182,38.7251,38.8627,1474258.0
2024-12-11 10:00:00,39.54,39.69,39.5,39.54,1151389.0,38.8627,39.0101,38.8233,38.8627,1151389.0
2024-12-11 10:30:00,39.55,39.69,39.49,39.56,1186587.0,38.8725,39.0101,38.8135,38.8823,1186587.0
2024-12-11 11:00:00,39.57,39.78,39.55,39.73,929277.0,38.8921,39.0985,38.8725,39.0494,929277.0
2024-12-11 11:30:00,39.73,39.81,39.67,39.7,988838.0,39.0494,39.128,38.9904,39.0199,988838.0
2024-12-11 12:00:00,39.7,39.82,39.59,39.62,715772.0,39.0199,39.1379,38.9118,38.9413,715772.0
2024-12-11 12:30:00,39.62,39.68,39.6,39.63,610403.0,38.9413,39.0003,38.9216,38.9511,610403.0
2024-12-11 13:00:00,39.63,39.75,39.62,39.72,841029.0,38.9511,39.0691,38.9413,39.0396,841029.0
2024-12-11 13:30:00,39.72,39.75,39.64,39.72,833554.0,39.0396,39.0691,38.9609,39.0396,833554.0
2024-12-11 14:00:00,39.72,39.79,39.66,39.77,886457.0,39.0396,39.1084,38.9806,39.0887,886457.0
2024-12-11 14:30:00,39.77,39.79,39.72,39.76,1080410.0,39.0887,39.1084,39.0396,39.0789,1080410.0
2024-12-11 15:00:00,39.77,39.78,39.62,39.72,1430516.0,39.0887,39.0985,38.9413,39.0396,1430516.0
2024-12-11 15:30:00,39.72,39.84,39.68,39.71,4253842.0,39.0396,39.1575,39.0003,39.0297,4253842.0
2024-12-12 09:30:00,39.86,40.37,39.83,40.12,1639296.0,39.1772,39.6784,39.1477,39.4327,1639296.0
2024-12-12 10:00:00,40.14,40.16,39.96,40.07,797512.0,39.4524,39.472,39.2755,39.3836,797512.0
2024-12-12 10:30:00,40.07,40.13,40.01,40.09,731284.0,39.3836,39.4425,39.3246,39.4032,731284.0
2024-12-12 11:00:00,40.09,40.29,39.98,40.27,782623.0,39.4032,39.5998,39.2951,39.5802,782623.0
2024-12-12 11:30:00,40.27,40.3,40.16,40.18,617630.0,39.5802,39.6096,39.472,39.4917,617630.0
2024-12-12 12:00:00,40.19,40.19,40.07,40.08,644230.0,39.5015,39.5015,39.3836,39.3934,644230.0
2024-12-12 12:30:00,40.08,40.17,40.01,40.16,538378.0,39.3934,39.4819,39.3246,39.472,538378.0
2024-12-12 13:00:00,40.16,40.18,40.07,40.09,599517.0,39.472,39.4917,39.3836,39.4032,599517.0
2024-12-12 13:30:00,40.09,40.12,40.01,40.1,997419.0,39.4032,39.4327,39.3246,39.4131,997419.0
2024-12-12 14:00:00,40.11,40.16,40.07,40.12,874618.0,39.4229,39.472,39.3836,39.4327,874618.0
2024-12-12 14:30:00,40.12,40.2,40.11,40.14,927859.0,39.4327,39.5114,39.4229,39.4524,927859.0
2024-12-12 15:00:00,40.15,40.24,40.08,40.23,1143986.0,39.4622,39.5507,39.3934,39.5408,1143986.0
2024-12-12 15:30:00,40.23,40.32,40.16,40.25,3635359.0,39.5408,39.6293,39.472,39.5605,3635359.0
2024-12-13 09:30:00,39.75,40.2,39.7,39.86,1591745.0,39.0691,39.5114,39.0199,39.1772,1591745.0
2024-12-13 10:00:00,39.86,39.88,39.7,39.8,1044390.0,39.1772,39.1968,39.0199,39.1182,1044390.0
2024-12-13 10:30:00,39.8,39.89,39.66,39.81,1075852.0,39.1182,39.2067,38.9806,39.128,1075852.0
2024-12-13 11:00:00,39.8,39.95,39.76,39.93,971766.0,39.1182,39.2656,39.0789,39.246,971766.0
2024-12-13 11:30:00,39.93,39.99,39.88,39.9,706066.0,39.246,39.3049,39.1968,39.2165,706066.0
2024-12-13 12:00:00,39.91,39.93,39.79,39.86,740482.0,39.2263,39.246,39.1084,39.1772,740482.0
2024-12-13 12:30:00,39.85,39.92,39.82,39.9,542148.0,39.1673,39.2361,39.1379,39.2165,542148.0
2024-12-13 13:00:00,39.9,39.9,39.79,39.86,441061.0,39.2165,39.2165,39.1084,39.1772,441061.0
2024-12-13 13:30:00,39.86,39.86,39.78,39.83,554470.0,39.1772,39.1772,39.0985,39.1477,554470.0
2024-12-13 14:00:00,39.83,39.88,39.81,39.83,472520.0,39.1477,39.1968,39.128,39.1477,472520.0
2024-12-13 14:30:00,39.82,39.91,39.8,39.9,613298.0,39.1379,39.2263,39.1182,39.2165,613298.0
2024-12-13 15:00:00,39.9,39.97,39.85,39.91,940451.0,39.2165,39.2853,39.1673,39.2263,940451.0
2024-12-13 15:30:00,39.9,40.01,39.9,39.92,1820275.0,39.2165,39.3246,39.2165,39.2361,1820275.0
2024-12-16 09:30:00,39.18,39.74,39.08,39.58,1861320.0,38.5088,39.0592,38.4105,38.902,1861320.0
2024-12-16 10:00:00,39.58,39.75,39.53,39.68,1123613.0,38.902,39.0691,38.8528,39.0003,1123613.0
2024-12-16 10:30:00,39.68,39.71,39.55,39.65,800204.0,39.0003,39.0297,38.8725,38.9708,800204.0
2024-12-16 11:00:00,39.66,39.73,39.52,39.54,735701.0,38.9806,39.0494,38.843,38.8627,735701.0
2024-12-16 11:30:00,39.55,39.61,39.42,39.47,598663.0,38.8725,38.9315,38.7447,38.7939,598663.0
2024-12-16 12:00:00,39.47,39.57,39.42,39.42,755980.0,38.7939,38.8921,38.7447,38.7447,755980.0
2024-12-16 12:30:00,39.43,39.43,39.14,39.2,747956.0,38.7545,38.7545,38.4695,38.5285,747956.0
2024-12-16 13:00:00,39.2,39.2,39.09,39.13,505995.0,38.5285,38.5285,38.4204,38.4597,505995.0
2024-12-16 13:30:00,39.13,39.14,39.07,39.08,631205.0,38.4597,38.4695,38.4007,38.4105,631205.0
2024-12-16 14:00:00,39.08,39.14,38.93,38.96,946265.0,38.4105,38.4695,38.2631,38.2926,946265.0
2024-12-16 14:30:00,38.97,39.01,38.92,38.98,823933.0,38.3024,38.3417,38.2533,38.3122,823933.0
2024-12-16 15:00:00,38.98,39.0,38.88,38.94,1159972.0,38.3122,38.3319,38.214,38.2729,1159972.0
2024-12-16 15:30:00,38.94,38.94,38.79,38.84,2733529.0,38.2729,38.2729,38.1255,38.1746,2733529.0
2024-12-17 09:30:00,38.87,38.96,38.61,38.68,892374.0,38.2041,38.2926,37.9486,38.0174,892374.0
2024-12-17 10:00:00,38.68,38.96,38.62,38.93,920416.0,38.0174,38.2926,37.9584,38.2631,920416.0
2024-12-17 10:30:00,38.93,39.0,38.85,38.99,840875.0,38.2631,38.3319,38.1845,38.3221,840875.0
2024-12-17 11:00:00,38.99,39.12,38.93,38.96,726607.0,38.3221,38.4499,38.2631,38.2926,726607.0
2024-12-17 11:30:00,38.95,38.99,38.87,38.9,1008700.0,38.2828,38.3221,38.2041,38.2336,1008700.0
2024-12-17 12:00:00,38.9,38.93,38.75,38.83,797781.0,38.2336,38.2631,38.0862,38.1648,797781.0
2024-12-17 12:30:00,38.83,38.93,38.76,38.93,782135.0,38.1648,38.2631,38.096,38.2631,782135.0
2024-12-17 13:00:00,38.93,38.96,38.85,38.94,538731.0,38.2631,38.2926,38.1845,38.2729,538731.0
2024-12-17 13:30:00,38.94,38.95,38.9,38.91,570139.0,38.2729,38.2828,38.2336,38.2434,570139.0
2024-12-17 14:00:00,38.91,38.92,38.77,38.81,747197.0,38.2434,38.2533,38.1058,38.1452,747197.0
2024-12-17 14:30:00,38.82,38.82,38.72,38.72,708317.0,38.155,38.155,38.0567,38.0567,708317.0
2024-12-17 15:00:00,38.73,38.74,38.56,38.67,1157728.0,38.0665,38.0764,37.8994,38.0076,1157728.0
2024-12-17 15:30:00,38.67,38.88,38.66,38.78,2174724.0,38.0076,38.214,37.9977,38.1157,2174724.0
2024-12-18 09:30:00,38.54,38.88,38.47,38.87,989333.0,37.8798,38.214,37.811,38.2041,989333.0
2024-12-18 10:00:00,38.87,38.94,38.7,38.75,785172.0,38.2041,38.2729,38.037,38.0862,785172.0
2024-12-18 10:30:00,38.75,38.76,38.56,38.72,1034159.0,38.0862,38.096,37.8994,38.0567,1034159.0
2024-12-18 11:00:00,38.73,38.8,38.59,38.67,666725.0,38.0665,38.1353,37.9289,38.0076,666725.0
2024-12-18 11:30:00,38.66,38.71,38.58,38.59,548928.0,37.9977,38.0469,37.9191,37.9289,548928.0
2024-12-18 12:00:00,38.59,38.71,38.56,38.62,642356.0,37.9289,38.0469,37.8994,37.9584,642356.0
2024-12-18 12:30:00,38.63,38.77,38.58,38.74,608752.0,37.9682,38.1058,37.9191,38.0764,608752.0
2024-12-18 13:00:00,38.74,38.81,38.7,38.71,477444.0,38.0764,38.1452,38.037,38.0469,477444.0
2024-12-18 13:30:00,38.71,38.82,38.71,38.73,484168.0,38.0469,38.155,38.0469,38.0665,484168.0
2024-12-18 14:00:00,38.75,38.75,38.4,38.41,864054.0,38.0862,38.0862,37.7422,37.752,864054.0
2024-12-18 14:30:00,38.41,38.54,38.3,38.31,1030444.0,37.752,37.8798,37.6439,37.6537,1030444.0
2024-12-18 15:00:00,38.32,38.44,38.27,38.36,1413996.0,37.6636,37.7815,37.6144,37.7029,1413996.0
2024-12-18 15:30:00,38.36,38.42,37.79,37.85,3534617.0,37.7029,37.7618,37.1426,37.2016,3534617.0
2024-12-19 09:30:00,37.9,38.04,37.8,37.92,1393090.0,37.2508,37.3884,37.1525,37.2704,1393090.0
2024-12-19 10:00:00,37.92,37.94,37.75,37.87,1230315.0,37.2704,37.2901,37.1033,37.2213,1230315.0
2024-12-19 10:30:00,37.87,37.88,37.59,37.61,1018924.0,37.2213,37.2311,36.9461,36.9657,1018924.0
2024-12-19 11:00:00,37.6,37.64,37.53,37.58,650019.0,36.9559,36.9952,36.8871,36.9362,650019.0
2024-12-19 11:30:00,37.58,37.58,37.42,37.46,725972.0,36.9362,36.9362,36.779,36.8183,725972.0
2024-12-19 12:00:00,37.47,37.53,37.4,37.47,800342.0,36.8281,36.8871,36.7593,36.8281,800342.0
2024-12-19 12:30:00,37.48,37.52,37.38,37.41,829733.0,36.8379,36.8773,36.7397,36.7691,829733.0
2024-12-19 13:00:00,37.41,37.51,37.26,37.48,724907.0,36.7691,36.8674,36.6217,36.8379,724907.0
2024-12-19 13:30:00,37.48,37.54,37.38,37.53,591740.0,36.8379,36.8969,36.7397,36.8871,591740.0
2024-12-19 14:00:00,37.54,37.54,37.35,37.39,897482.0,36.8969,36.8969,36.7102,36.7495,897482.0
2024-12-19 14:30:00,37.39,37.45,37.27,37.29,813791.0,36.7495,36.8085,36.6315,36.6512,813791.0
2024-12-19 15:00:00,37.29,37.41,37.25,37.37,1257237.0,36.6512,36.7691,36.6119,36.7298,1257237.0
2024-12-19 15:30:00,37.37,37.46,37.28,37.36,3365370.0,36.7298,36.8183,36.6414,36.72,3365370.0
2024-12-20 09:30:00,37.47,37.88,37.31,37.66,5707355.0,36.8281,37.2311,36.6709,37.0149,5707355.0
2024-12-20 10:00:00,37.66,37.76,37.48,37.71,800863.0,37.0149,37.1131,36.8379,37.064,800863.0
2024-12-20 10:30:00,37.72,37.79,37.5,37.7,915689.0,37.0738,37.1426,36.8576,37.0542,915689.0
2024-12-20 11:00:00,37.7,37.99,37.69,37.98,753280.0,37.0542,37.3392,37.0443,37.3294,753280.0
2024-12-20 11:30:00,37.98,38.22,37.95,38.1,1088276.0,37.3294,37.5653,37.2999,37.4473,1088276.0
2024-12-20 12:00:00,38.11,38.26,38.09,38.25,891724.0,37.4572,37.6046,37.4375,37.5948,891724.0
2024-12-20 12:30:00,38.25,38.29,38.12,38.23,903966.0,37.5948,37.6341,37.467,37.5751,903966.0
2024-12-20 13:00:00,38.23,38.27,38.13,38.16,901037.0,37.5751,37.6144,37.4768,37.5063,901037.0
2024-12-20 13:30:00,38.16,38.2,38.05,38.12,719908.0,37.5063,37.5456,37.3982,37.467,719908.0
2024-12-20 14:00:00,38.11,38.13,37.99,38.1,892023.0,37.4572,37.4768,37.3392,37.4473,892023.0
2024-12-20 14:30:00,38.09,38.19,38.0,38.05,798644.0,37.4375,37.5358,37.349,37.3982,798644.0
2024-12-20 15:00:00,38.05,38.12,38.01,38.11,992161.0,37.3982,37.467,37.3589,37.4572,992161.0
2024-12-20 15:30:00,38.11,38.31,38.01,38.25,4223497.0,37.4572,37.6537,37.3589,37.5948,4223497.0
2024-12-23 09:30:00,38.06,38.21,37.72,37.84,1077947.0,37.408,37.5554,37.0738,37.1918,1077947.0
2024-12-23 10:00:00,37.84,37.93,37.7,37.92,1017061.0,37.1918,37.2802,37.0542,37.2704,1017061.0
2024-12-23 10:30:00,37.92,37.95,37.67,37.69,1038152.0,37.2704,37.2999,37.0247,37.0443,1038152.0
2024-12-23 11:00:00,37.69,37.89,37.68,37.86,831995.0,37.0443,37.2409,37.0345,37.2114,831995.0
2024-12-23 11:30:00,37.86,37.88,37.75,37.77,466953.0,37.2114,37.2311,37.1033,37.123,466953.0
2024-12-23 12:00:00,37.77,37.83,37.69,37.74,481635.0,37.123,37.1819,37.0443,37.0935,481635.0
2024-12-23 12:30:00,37.73,37.77,37.68,37.72,557210.0,37.0837,37.123,37.0345,37.0738,557210.0
2024-12-23 13:00:00,37.72,37.89,37.69,37.87,823601.0,37.0738,37.2409,37.0443,37.2213,823601.0
2024-12-23 13:30:00,37.87,37.96,37.83,37.91,440670.0,37.2213,37.3097,37.1819,37.2606,440670.0
2024-12-23 14:00:00,37.91,37.92,37.77,37.82,653147.0,37.2606,37.2704,37.123,37.1721,653147.0
2024-12-23 14:30:00,37.82,37.87,37.79,37.85,520001.0,37.1721,37.2213,37.1426,37.2016,520001.0
2024-12-23 15:00:00,37.86,37.94,37.81,37.9,862212.0,37.2114,37.2901,37.1623,37.2508,862212.0
2024-12-23 15:30:00,37.9,38.02,37.83,37.97,2357002.0,37.2508,37.3687,37.1819,37.3196,2357002.0
2024-12-24 09:30:00,37.85,37.96,37.71,37.88,845876.0,37.2016,37.3097,37.064,37.2311,845876.0
2024-12-24 10:00:00,37.88,38.05,37.87,38.03,489170.0,37.2311,37.3982,37.2213,37.3785,489170.0
2024-12-24 10:30:00,38.02,38.12,38.02,38.12,533168.0,37.3687,37.467,37.3687,37.467,533168.0
2024-12-24 11:00:00,38.11,38.2,38.1,38.19,494989.0,37.4572,37.5456,37.4473,37.5358,494989.0
2024-12-24 11:30:00,38.19,38.28,38.19,38.26,475370.0,37.5358,37.6242,37.5358,37.6046,475370.0
2024-12-24 12:00:00,38.26,38.29,38.2,38.27,478320.0,37.6046,37.6341,37.5456,37.6144,478320.0
2024-12-24 12:30:00,38.27,38.42,38.24,38.38,1375051.0,37.6144,37.7618,37.5849,37.7225,1375051.0
2024-12-26 09:30:00,38.25,38.33,38.09,38.32,584911.0,37.5948,37.6734,37.4375,37.6636,584911.0
2024-12-26 10:00:00,38.31,38.41,38.29,38.33,553497.0,37.6537,37.752,37.6341,37.6734,553497.0
2024-12-26 10:30:00,38.33,38.41,38.24,38.39,352523.0,37.6734,37.752,37.5849,37.7324,352523.0
2024-12-26 11:00:00,38.4,38.46,38.36,38.4,285718.0,37.7422,37.8012,37.7029,37.7422,285718.0
2024-12-26 11:30:00,38.4,38.43,38.34,38.36,381114.0,37.7422,37.7717,37.6832,37.7029,381114.0
2024-12-26 12:00:00,38.36,38.38,38.29,38.3,399057.0,37.7029,37.7225,37.6341,37.6439,399057.0
2024-12-26 12:30:00,38.3,38.35,38.28,38.3,308829.0,37.6439,37.693,37.6242,37.6439,308829.0
2024-12-26 13:00:00,38.3,38.34,38.27,38.29,384975.0,37.6439,37.6832,37.6144,37.6341,384975.0
2024-12-26 13:30:00,38.28,38.29,38.22,38.27,317472.0,37.6242,37.6341,37.5653,37.6144,317472.0
2024-12-26 14:00:00,38.26,38.27,38.21,38.22,346468.0,37.6046,37.6144,37.5554,37.5653,346468.0
2024-12-26 14:30:00,38.22,38.28,38.21,38.26,345961.0,37.5653,37.6242,37.5554,37.6046,345961.0
2024-12-26 15:00:00,38.26,38.26,38.18,38.22,489849.0,37.6046,37.6046,37.526,37.5653,489849.0
2024-12-26 15:30:00,38.21,38.33,38.18,38.23,1355355.0,37.5554,37.6734,37.526,37.5751,1355355.0
2024-12-27 09:30:00,37.92,38.25,37.84,38.19,586080.0,37.2704,37.5948,37.1918,37.5358,586080.0
2024-12-27 10:00:00,38.19,38.2,37.91,37.91,504924.0,37.5358,37.5456,37.2606,37.2606,504924.0
2024-12-27 10:30:00,37.91,37.98,37.85,37.93,419226.0,37.2606,37.3294,37.2016,37.2802,419226.0
2024-12-27 11:00:00,37.94,37.95,37.84,37.94,426782.0,37.2901,37.2999,37.1918,37.2901,426782.0
2024-12-27 11:30:00,37.94,38.02,37.78,37.8,471069.0,37.2901,37.3687,37.1328,37.1525,471069.0
2024-12-27 12:00:00,37.8,37.83,37.69,37.79,636782.0,37.1525,37.1819,37.0443,37.1426,636782.0
2024-12-27 12:30:00,37.78,37.84,37.7,37.75,409974.0,37.1328,37.1918,37.0542,37.1033,409974.0
2024-12-27 13:00:00,37.75,37.82,37.7,37.76,473959.0,37.1033,37.1721,37.0542,37.1131,473959.0
2024-12-27 13:30:00,37.75,37.86,37.74,37.84,570640.0,37.1033,37.2114,37.0935,37.1918,570640.0
2024-12-27 14:00:00,37.84,37.94,37.76,37.91,553346.0,37.1918,37.2901,37.1131,37.2606,553346.0
2024-12-27 14:30:00,37.91,37.98,37.86,37.94,655798.0,37.2606,37.3294,37.2114,37.2901,655798.0
2024-12-27 15:00:00,37.94,37.95,37.78,37.8,653026.0,37.2901,37.2999,37.1328,37.1525,653026.0
2024-12-27 15:30:00,37.8,37.97,37.73,37.95,2117584.0,37.1525,37.3196,37.0837,37.2999,2117584.0
2024-12-30 09:30:00,37.85,37.88,37.11,37.16,1019717.0,37.2016,37.2311,36.4743,36.5234,1019717.0
2024-12-30 10:00:00,37.15,37.36,37.13,37.22,651289.0,36.5136,36.72,36.4939,36.5824,651289.0
2024-12-30 10:30:00,37.21,37.32,37.18,37.26,518324.0,36.5726,36.6807,36.5431,36.6217,518324.0
2024-12-30 11:00:00,37.25,37.42,37.21,37.39,441686.0,36.6119,36.779,36.5726,36.7495,441686.0
2024-12-30 11:30:00,37.38,37.45,37.32,37.37,409892.0,36.7397,36.8085,36.6807,36.7298,409892.0
2024-12-30 12:00:00,37.38,37.52,37.36,37.5,480122.0,36.7397,36.8773,36.72,36.8576,480122.0
2024-12-30 12:30:00,37.51,37.56,37.43,37.51,368940.0,36.8674,36.9166,36.7888,36.8674,368940.0
2024-12-30 13:00:00,37.51,37.55,37.43,37.48,414640.0,36.8674,36.9067,36.7888,36.8379,414640.0
2024-12-30 13:30:00,37.48,37.54,37.46,37.51,413267.0,36.8379,36.8969,36.8183,36.8674,413267.0
2024-12-30 14:00:00,37.51,37.53,37.4,37.45,482385.0,36.8674,36.8871,36.7593,36.8085,482385.0
2024-12-30 14:30:00,37.45,37.51,37.43,37.44,585300.0,36.8085,36.8674,36.7888,36.7986,585300.0
2024-12-30 15:00:00,37.44,37.47,37.38,37.38,977493.0,36.7986,36.8281,36.7397,36.7397,977493.0
2024-12-30 15:30:00,37.39,37.48,37.35,37.37,2752589.0,36.7495,36.8379,36.7102,36.7298,2752589.0
2024-12-31 09:30:00,37.45,37.58,37.31,37.49,730911.0,36.8085,36.9362,36.6709,36.8478,730911.0
2024-12-31 10:00:00,37.49,37.56,37.36,37.4,602097.0,36.8478,36.9166,36.72,36.7593,602097.0
2024-12-31 10:30:00,37.41,37.46,37.34,37.41,298265.0,36.7691,36.8183,36.7003,36.7691,298265.0
2024-12-31 11:00:00,37.42,37.45,37.34,37.41,499595.0,36.779,36.8085,36.7003,36.7691,499595.0
2024-12-31 11:30:00,37.41,37.45,37.31,37.33,331299.0,36.7691,36.8085,36.6709,36.6905,331299.0
2024-12-31 12:00:00,37.33,37.37,37.29,37.3,382221.0,36.6905,36.7298,36.6512,36.661,382221.0
2024-12-31 12:30:00,37.3,37.42,37.26,37.41,413511.0,36.661,36.779,36.6217,36.7691,413511.0
2024-12-31 13:00:00,37.41,37.42,37.23,37.27,532998.0,36.7691,36.779,36.5922,36.6315,532998.0
2024-12-31 13:30:00,37.28,37.46,37.27,37.4,480827.0,36.6414,36.8183,36.6315,36.7593,480827.0
2024-12-31 14:00:00,37.39,37.48,37.34,37.44,624532.0,36.7495,36.8379,36.7003,36.7986,624532.0
2024-12-31 14:30:00,37.44,37.52,37.41,37.52,573416.0,36.7986,36.8773,36.7691,36.8773,573416.0
2024-12-31 15:00:00,37.51,37.54,37.44,37.52,441495.0,36.8674,36.8969,36.7986,36.8773,441495.0
2024-12-31 15:30:00,37.52,37.6,37.48,37.54,1827249.0,36.8773,36.9559,36.8379,36.8969,1827249.0
2025-01-02 09:30:00,37.8,37.95,37.68,37.85,964871.0,37.1525,37.2999,37.0345,37.2016,964871.0
2025-01-02 10:00:00,37.86,37.89,37.59,37.62,706331.0,37.2114,37.2409,36.9461,36.9755,706331.0
2025-01-02 10:30:00,37.62,37.67,37.51,37.63,584625.0,36.9755,37.0247,36.8674,36.9854,584625.0
2025-01-02 11:00:00,37.64,37.65,37.4,37.55,494975.0,36.9952,37.005,36.7593,36.9067,494975.0
2025-01-02 11:30:00,37.55,37.64,37.54,37.61,431190.0,36.9067,36.9952,36.8969,36.9657,431190.0
2025-01-02 12:00:00,37.61,37.66,37.48,37.51,426410.0,36.9657,37.0149,36.8379,36.8674,426410.0
2025-01-02 12:30:00,37.5,37.51,37.38,37.45,386635.0,36.8576,36.8674,36.7397,36.8085,386635.0
2025-01-02 13:00:00,37.45,37.46,37.26,37.3,498884.0,36.8085,36.8183,36.6217,36.661,498884.0
2025-01-02 13:30:00,37.3,37.35,37.2,37.35,835395.0,36.661,36.7102,36.5627,36.7102,835395.0
2025-01-02 14:00:00,37.34,37.41,37.31,37.41,450517.0,36.7003,36.7691,36.6709,36.7691,450517.0
2025-01-02 14:30:00,37.41,37.42,37.32,37.33,668505.0,36.7691,36.779,36.6807,36.6905,668505.0
2025-01-02 15:00:00,37.33,37.47,37.32,37.39,598959.0,36.6905,36.8281,36.6807,36.7495,598959.0
2025-01-02 15:30:00,37.4,37.48,37.35,37.44,1697150.0,36.7593,36.8379,36.7102,36.7986,1697150.0
2025-01-03 09:30:00,37.62,37.74,37.37,37.39,760549.0,36.9755,37.0935,36.7298,36.7495,760549.0
2025-01-03 10:00:00,37.39,37.69,37.37,37.65,705228.0,36.7495,37.0443,36.7298,37.005,705228.0
2025-01-03 10:30:00,37.65,37.74,37.62,37.7,571482.0,37.005,37.0935,36.9755,37.0542,571482.0
2025-01-03 11:00:00,37.7,37.73,37.6,37.7,434524.0,37.0542,37.0837,36.9559,37.0542,434524.0
2025-01-03 11:30:00,37.7,37.74,37.54,37.55,509853.0,37.0542,37.0935,36.8969,36.9067,509853.0
2025-01-03 12:00:00,37.55,37.64,37.54,37.58,468492.0,36.9067,36.9952,36.8969,36.9362,468492.0
2025-01-03 12:30:00,37.59,37.65,37.52,37.65,441277.0,36.9461,37.005,36.8773,37.005,441277.0
2025-01-03 13:00:00,37.65,37.65,37.53,37.59,402238.0,37.005,37.005,36.8871,36.9461,402238.0
2025-01-03 13:30:00,37.59,37.7,37.58,37.64,595495.0,36.9461,37.0542,36.9362,36.9952,595495.0
2025-01-03 14:00:00,37.64,37.68,37.62,37.67,350090.0,36.9952,37.0345,36.9755,37.0247,350090.0
2025-01-03 14:30:00,37.66,37.72,37.61,37.63,558211.0,37.0149,37.0738,36.9657,36.9854,558211.0
2025-01-03 15:00:00,37.62,37.68,37.58,37.66,633928.0,36.9755,37.0345,36.9362,37.0149,633928.0
2025-01-03 15:30:00,37.66,37.71,37.62,37.66,2493011.0,37.0149,37.064,36.9755,37.0149,2493011.0
2025-01-06 09:30:00,37.34,38.11,37.29,38.02,1337275.0,36.7003,37.4572,36.6512,37.3687,1337275.0
2025-01-06 10:00:00,38.03,38.16,37.88,37.96,984983.0,37.3785,37.5063,37.2311,37.3097,984983.0
2025-01-06 10:30:00,37.97,38.08,37.95,37.97,768222.0,37.3196,37.4277,37.2999,37.3196,768222.0
2025-01-06 11:00:00,37.97,38.13,37.95,38.05,796311.0,37.3196,37.4768,37.2999,37.3982,796311.0
2025-01-06 11:30:00,38.05,38.12,38.01,38.06,520464.0,37.3982,37.467,37.3589,37.408,520464.0
2025-01-06 12:00:00,38.05,38.08,37.89,37.91,380498.0,37.3982,37.4277,37.2409,37.2606,380498.0
2025-01-06 12:30:00,37.91,37.92,37.71,37.74,752691.0,37.2606,37.2704,37.064,37.0935,752691.0
2025-01-06 13:00:00,37.75,37.78,37.69,37.73,468419.0,37.1033,37.1328,37.0443,37.0837,468419.0
2025-01-06 13:30:00,37.73,37.74,37.62,37.68,510749.0,37.0837,37.0935,36.9755,37.0345,510749.0
2025-01-06 14:00:00,37.68,37.75,37.64,37.69,563404.0,37.0345,37.1033,36.9952,37.0443,563404.0
2025-01-06 14:30:00,37.68,37.76,37.64,37.66,515672.0,37.0345,37.1131,36.9952,37.0149,515672.0
2025-01-06 15:00:00,37.66,37.69,37.58,37.64,865055.0,37.0149,37.0443,36.9362,36.9952,865055.0
2025-01-06 15:30:00,37.65,37.69,37.43,37.47,4085922.0,37.005,37.0443,36.7888,36.8281,4085922.0
2025-01-07 09:30:00,37.44,37.77,37.41,37.73,817140.0,36.7986,37.123,36.7691,37.0837,817140.0
2025-01-07 10:00:00,37.73,37.76,37.54,37.74,582779.0,37.0837,37.1131,36.8969,37.0935,582779.0
2025-01-07 10:30:00,37.73,37.75,37.51,37.59,516966.0,37.0837,37.1033,36.8674,36.9461,516966.0
2025-01-07 11:00:00,37.59,37.66,37.37,37.41,486239.0,36.9461,37.0149,36.7298,36.7691,486239.0
2025-01-07 11:30:00,37.42,37.44,37.28,37.3,413807.0,36.779,36.7986,36.6414,36.661,413807.0
2025-01-07 12:00:00,37.3,37.38,37.26,37.33,481164.0,36.661,36.7397,36.6217,36.6905,481164.0
2025-01-07 12:30:00,37.33,37.36,37.18,37.2,509036.0,36.6905,36.72,36.5431,36.5627,509036.0
2025-01-07 13:00:00,37.21,37.31,37.2,37.23,493711.0,36.5726,36.6709,36.5627,36.5922,493711.0
2025-01-07 13:30:00,37.23,37.25,37.18,37.23,517765.0,36.5922,36.6119,36.5431,36.5922,517765.0
2025-01-07 14:00:00,37.23,37.29,37.19,37.23,549241.0,36.5922,36.6512,36.5529,36.5922,549241.0
2025-01-07 14:30:00,37.23,37.28,37.16,37.19,570728.0,36.5922,36.6414,36.5234,36.5529,570728.0
2025-01-07 15:00:00,37.19,37.19,37.01,37.04,988870.0,36.5529,36.5529,36.376,36.4055,988870.0
2025-01-07 15:30:00,37.03,37.21,37.02,37.17,2463238.0,36.3957,36.5726,36.3858,36.5333,2463238.0
2025-01-08 09:30:00,36.87,36.92,36.24,36.28,1896387.0,36.5406,36.5902,35.9163,35.9559,1896387.0
2025-01-08 10:00:00,36.3,36.55,36.29,36.4,2376324.0,35.9757,36.2235,35.9658,36.0748,2376324.0
2025-01-08 10:30:00,36.4,36.59,36.37,36.53,1319759.0,36.0748,36.2631,36.0451,36.2037,1319759.0
2025-01-08 11:00:00,36.54,36.65,36.5,36.62,1342344.0,36.2136,36.3226,36.1739,36.2929,1342344.0
2025-01-08 11:30:00,36.62,36.7,36.57,36.65,847847.0,36.2929,36.3721,36.2433,36.3226,847847.0
2025-01-08 12:00:00,36.66,36.67,36.51,36.54,1056793.0,36.3325,36.3424,36.1838,36.2136,1056793.0
2025-01-08 12:30:00,36.53,36.69,36.53,36.69,850315.0,36.2037,36.3622,36.2037,36.3622,850315.0
2025-01-08 13:00:00,36.68,36.89,36.67,36.88,1557124.0,36.3523,36.5604,36.3424,36.5505,1557124.0
2025-01-08 13:30:00,36.87,36.96,36.83,36.94,746155.0,36.5406,36.6298,36.501,36.61,746155.0
2025-01-08 14:00:00,36.94,37.19,36.89,37.15,1004799.0,36.61,36.8578,36.5604,36.8181,1004799.0
2025-01-08 14:30:00,37.14,37.17,37.05,37.14,923751.0,36.8082,36.8379,36.719,36.8082,923751.0
2025-01-08 15:00:00,37.14,37.17,37.06,37.16,1471837.0,36.8082,36.8379,36.7289,36.828,1471837.0
2025-01-08 15:30:00,37.16,37.24,37.12,37.16,2718159.0,36.828,36.9073,36.7884,36.828,2718159.0
2025-01-10 09:30:00,36.93,37.17,36.79,36.96,1785728.0,36.6001,36.8379,36.4613,36.6298,1785728.0
2025-01-10 10:00:00,36.95,36.95,36.68,36.68,1584388.0,36.6199,36.6199,36.3523,36.3523,1584388.0
2025-01-10 10:30:00,36.68,36.8,36.61,36.79,1505029.0,36.3523,36.4713,36.2829,36.4613,1505029.0
2025-01-10 11:00:00,36.8,36.85,36.67,36.72,1391662.0,36.4713,36.5208,36.3424,36.392,1391662.0
2025-01-10 11:30:00,36.72,36.72,36.58,36.59,1726136.0,36.392,36.392,36.2532,36.2631,1726136.0
2025-01-10 12:00:00,36.59,36.62,36.45,36.52,848582.0,36.2631,36.2929,36.1244,36.1938,848582.0
2025-01-10 12:30:00,36.52,36.58,36.44,36.47,790945.0,36.1938,36.2532,36.1145,36.1442,790945.0
2025-01-10 13:00:00,36.46,36.57,36.4,36.51,867736.0,36.1343,36.2433,36.0748,36.1838,867736.0
2025-01-10 13:30:00,36.52,36.56,36.44,36.56,865312.0,36.1938,36.2334,36.1145,36.2334,865312.0
2025-01-10 14:00:00,36.56,36.61,36.43,36.57,723914.0,36.2334,36.2829,36.1046,36.2433,723914.0
2025-01-10 14:30:00,36.58,36.58,36.46,36.53,573473.0,36.2532,36.2532,36.1343,36.2037,573473.0
2025-01-10 15:00:00,36.53,36.53,36.37,36.41,897492.0,36.2037,36.2037,36.0451,36.0847,897492.0
2025-01-10 15:30:00,36.41,36.44,36.32,36.35,2605004.0,36.0847,36.1145,35.9955,36.0253,2605004.0
2025-01-13 09:30:00,36.52,36.72,36.25,36.52,1352801.0,36.1938,36.392,35.9262,36.1938,1352801.0
2025-01-13 10:00:00,36.52,36.63,36.43,36.54,570577.0,36.1938,36.3028,36.1046,36.2136,570577.0
2025-01-13 10:30:00,36.54,36.62,36.5,36.59,892080.0,36.2136,36.2929,36.1739,36.2631,892080.0
2025-01-13 11:00:00,36.59,36.7,36.51,36.57,1361877.0,36.2631,36.3721,36.1838,36.2433,1361877.0
2025-01-13 11:30:00,36.56,36.58,36.37,36.37,625648.0,36.2334,36.2532,36.0451,36.0451,625648.0
2025-01-13 12:00:00,36.39,36.48,36.37,36.41,652221.0,36.0649,36.1541,36.0451,36.0847,652221.0
2025-01-13 12:30:00,36.41,36.46,36.35,36.45,498798.0,36.0847,36.1343,36.0253,36.1244,498798.0
2025-01-13 13:00:00,36.45,36.49,36.39,36.46,536159.0,36.1244,36.164,36.0649,36.1343,536159.0
2025-01-13 13:30:00,36.45,36.51,36.43,36.5,838507.0,36.1244,36.1838,36.1046,36.1739,838507.0
2025-01-13 14:00:00,36.5,36.5,36.4,36.48,735113.0,36.1739,36.1739,36.0748,36.1541,735113.0
2025-01-13 14:30:00,36.48,36.53,36.44,36.51,760285.0,36.1541,36.2037,36.1145,36.1838,760285.0
2025-01-13 15:00:00,36.51,36.51,36.35,36.37,1026289.0,36.1838,36.1838,36.0253,36.0451,1026289.0
2025-01-13 15:30:00,36.36,36.48,36.34,36.44,2887297.0,36.0352,36.1541,36.0154,36.1145,2887297.0
2025-01-14 09:30:00,36.63,36.64,36.34,36.48,1567706.0,36.3028,36.3127,36.0154,36.1541,1567706.0
2025-01-14 10:00:00,36.48,36.52,36.37,36.41,705274.0,36.1541,36.1938,36.0451,36.0847,705274.0
2025-01-14 10:30:00,36.41,36.45,36.35,36.37,864593.0,36.0847,36.1244,36.0253,36.0451,864593.0
2025-01-14 11:00:00,36.38,36.41,36.32,36.34,790607.0,36.055,36.0847,35.9955,36.0154,790607.0
2025-01-14 11:30:00,36.34,36.4,36.28,36.3,1077451.0,36.0154,36.0748,35.9559,35.9757,1077451.0
2025-01-14 12:00:00,36.3,36.38,36.28,36.31,610808.0,35.9757,36.055,35.9559,35.9856,610808.0
2025-01-14 12:30:00,36.31,36.39,36.27,36.38,686328.0,35.9856,36.0649,35.946,36.055,686328.0
2025-01-14 13:00:00,36.37,36.43,36.36,36.41,827230.0,36.0451,36.1046,36.0352,36.0847,827230.0
2025-01-14 13:30:00,36.4,36.45,36.38,36.41,815002.0,36.0748,36.1244,36.055,36.0847,815002.0
2025-01-14 14:00:00,36.41,36.42,36.26,36.32,1012758.0,36.0847,36.0946,35.9361,35.9955,1012758.0
2025-01-14 14:30:00,36.32,36.4,36.25,36.26,711914.0,35.9955,36.0748,35.9262,35.9361,711914.0
2025-01-14 15:00:00,36.26,36.29,36.15,36.26,908773.0,35.9361,35.9658,35.8271,35.9361,908773.0
2025-01-14 15:30:00,36.26,36.4,36.24,36.4,2884252.0,35.9361,36.0748,35.9163,36.0748,2884252.0
2025-01-15 09:30:00,36.8,36.85,36.54,36.55,1374894.0,36.4713,36.5208,36.2136,36.2235,1374894.0
2025-01-15 10:00:00,36.55,36.69,36.52,36.58,684643.0,36.2235,36.3622,36.1938,36.2532,684643.0
2025-01-15 10:30:00,36.58,36.59,36.39,36.41,688249.0,36.2532,36.2631,36.0649,36.0847,688249.0
2025-01-15 11:00:00,36.41,36.51,36.4,36.5,597637.0,36.0847,36.1838,36.0748,36.1739,597637.0
2025-01-15 11:30:00,36.49,36.53,36.42,36.5,670861.0,36.164,36.2037,36.0946,36.1739,670861.0
2025-01-15 12:00:00,36.49,36.55,36.45,36.49,414245.0,36.164,36.2235,36.1244,36.164,414245.0
2025-01-15 12:30:00,36.49,36.58,36.39,36.4,805925.0,36.164,36.2532,36.0649,36.0748,805925.0
2025-01-15 13:00:00,36.41,36.47,36.36,36.46,504011.0,36.0847,36.1442,36.0352,36.1343,504011.0
2025-01-15 13:30:00,36.47,36.54,36.4,36.52,4035994.0,36.1442,36.2136,36.0748,36.1938,4035994.0
2025-01-15 14:00:00,36.52,36.56,36.37,36.41,752574.0,36.1938,36.2334,36.0451,36.0847,752574.0
2025-01-15 14:30:00,36.41,36.44,36.36,36.38,555685.0,36.0847,36.1145,36.0352,36.055,555685.0
2025-01-15 15:00:00,36.38,36.39,36.3,36.3,975916.0,36.055,36.0649,35.9757,35.9757,975916.0
2025-01-15 15:30:00,36.3,36.53,36.28,36.5,3391249.0,35.9757,36.2037,35.9559,36.1739,3391249.0
2025-01-16 09:30:00,36.52,36.64,36.31,36.34,805312.0,36.1938,36.3127,35.9856,36.0154,805312.0
2025-01-16 10:00:00,36.33,36.43,36.27,36.37,882703.0,36.0054,36.1046,35.946,36.0451,882703.0
2025-01-16 10:30:00,36.37,36.44,36.27,36.4,617115.0,36.0451,36.1145,35.946,36.0748,617115.0
2025-01-16 11:00:00,36.4,36.54,36.36,36.52,573355.0,36.0748,36.2136,36.0352,36.1938,573355.0
2025-01-16 11:30:00,36.52,36.55,36.46,36.51,546442.0,36.1938,36.2235,36.1343,36.1838,546442.0
2025-01-16 12:00:00,36.5,36.58,36.39,36.44,1286652.0,36.1739,36.2532,36.0649,36.1145,1286652.0
2025-01-16 12:30:00,36.45,36.46,36.37,36.42,590700.0,36.1244,36.1343,36.0451,36.0946,590700.0
2025-01-16 13:00:00,36.42,36.5,36.41,36.45,569920.0,36.0946,36.1739,36.0847,36.1244,569920.0
2025-01-16 13:30:00,36.44,36.49,36.4,36.43,506176.0,36.1145,36.164,36.0748,36.1046,506176.0
2025-01-16 14:00:00,36.43,36.52,36.4,36.51,519299.0,36.1046,36.1938,36.0748,36.1838,519299.0
2025-01-16 14:30:00,36.5,36.51,36.45,36.5,589967.0,36.1739,36.1838,36.1244,36.1739,589967.0
2025-01-16 15:00:00,36.5,36.52,36.45,36.46,765884.0,36.1739,36.1938,36.1244,36.1343,765884.0
2025-01-16 15:30:00,36.46,36.52,36.27,36.28,2876513.0,36.1343,36.1938,35.946,35.9559,2876513.0
2025-01-17 09:30:00,36.75,36.91,36.54,36.62,3938430.0,36.4217,36.5803,36.2136,36.2929,3938430.0
2025-01-17 10:00:00,36.62,36.67,36.53,36.64,1086717.0,36.2929,36.3424,36.2037,36.3127,1086717.0
2025-01-17 10:30:00,36.64,36.66,36.45,36.55,1151252.0,36.3127,36.3325,36.1244,36.2235,1151252.0
2025-01-17 11:00:00,36.54,36.62,36.52,36.61,579552.0,36.2136,36.2929,36.1938,36.2829,579552.0
2025-01-17 11:30:00,36.6,36.7,36.59,36.59,527136.0,36.273,36.3721,36.2631,36.2631,527136.0
2025-01-17 12:00:00,36.6,36.61,36.55,36.57,480314.0,36.273,36.2829,36.2235,36.2433,480314.0
2025-01-17 12:30:00,36.58,36.62,36.56,36.59,503383.0,36.2532,36.2929,36.2334,36.2631,503383.0
2025-01-17 13:00:00,36.59,36.64,36.57,36.59,353837.0,36.2631,36.3127,36.2433,36.2631,353837.0
2025-01-17 13:30:00,36.59,36.61,36.55,36.59,383081.0,36.2631,36.2829,36.2235,36.2631,383081.0
2025-01-17 14:00:00,36.59,36.61,36.54,36.55,612955.0,36.2631,36.2829,36.2136,36.2235,612955.0
2025-01-17 14:30:00,36.56,36.57,36.49,36.5,698059.0,36.2334,36.2433,36.164,36.1739,698059.0
2025-01-17 15:00:00,36.5,36.53,36.46,36.52,860188.0,36.1739,36.2037,36.1343,36.1938,860188.0
2025-01-17 15:30:00,36.52,36.65,36.52,36.57,3902159.0,36.1938,36.3226,36.1938,36.2433,3902159.0
2025-01-21 09:30:00,36.58,36.99,36.54,36.95,1345481.0,36.2532,36.6596,36.2136,36.6199,1345481.0
2025-01-21 10:00:00,36.95,37.05,36.86,36.98,879148.0,36.6199,36.719,36.5307,36.6496,879148.0
2025-01-21 10:30:00,36.98,37.19,36.95,37.18,1098137.0,36.6496,36.8578,36.6199,36.8479,1098137.0
2025-01-21 11:00:00,37.17,37.25,37.1,37.18,1075613.0,36.8379,36.9172,36.7686,36.8479,1075613.0
2025-01-21 11:30:00,37.17,37.25,37.11,37.14,1302373.0,36.8379,36.9172,36.7785,36.8082,1302373.0
2025-01-21 12:00:00,37.14,37.16,37.08,37.14,606402.0,36.8082,36.828,36.7487,36.8082,606402.0
2025-01-21 12:30:00,37.13,37.18,37.11,37.14,468119.0,36.7983,36.8479,36.7785,36.8082,468119.0
2025-01-21 13:00:00,37.13,37.15,37.0,37.02,611174.0,36.7983,36.8181,36.6695,36.6893,611174.0
2025-01-21 13:30:00,37.02,37.12,37.0,37.11,515219.0,36.6893,36.7884,36.6695,36.7785,515219.0
2025-01-21 14:00:00,37.1,37.17,37.06,37.15,768511.0,36.7686,36.8379,36.7289,36.8181,768511.0
2025-01-21 14:30:00,37.15,37.17,37.12,37.16,823965.0,36.8181,36.8379,36.7884,36.828,823965.0
2025-01-21 15:00:00,37.16,37.21,37.13,37.18,900725.0,36.828,36.8776,36.7983,36.8479,900725.0
2025-01-21 15:30:00,37.18,37.18,36.93,36.96,2446091.0,36.8479,36.8479,36.6001,36.6298,2446091.0
2025-01-22 09:30:00,36.85,37.02,36.51,36.66,1163245.0,36.5208,36.6893,36.1838,36.3325,1163245.0
2025-01-22 10:00:00,36.66,36.86,36.56,36.83,1112771.0,36.3325,36.5307,36.2334,36.501,1112771.0
2025-01-22 10:30:00,36.82,36.96,36.76,36.95,919437.0,36.4911,36.6298,36.4316,36.6199,919437.0
2025-01-22 11:00:00,36.94,37.11,36.91,37.09,869173.0,36.61,36.7785,36.5803,36.7587,869173.0
2025-01-22 11:30:00,37.1,37.1,36.95,36.97,720972.0,36.7686,36.7686,36.6199,36.6397,720972.0
2025-01-22 12:00:00,36.97,37.07,36.94,37.03,773336.0,36.6397,36.7388,36.61,36.6992,773336.0
2025-01-22 12:30:00,37.04,37.05,36.98,37.04,436062.0,36.7091,36.719,36.6496,36.7091,436062.0
2025-01-22 13:00:00,37.04,37.07,37.01,37.04,450880.0,36.7091,36.7388,36.6794,36.7091,450880.0
2025-01-22 13:30:00,37.05,37.1,37.0,37.02,413823.0,36.719,36.7686,36.6695,36.6893,413823.0
2025-01-22 14:00:00,37.02,37.07,36.99,37.04,543934.0,36.6893,36.7388,36.6596,36.7091,543934.0
2025-01-22 14:30:00,37.03,37.09,37.01,37.07,380757.0,36.6992,36.7587,36.6794,36.7388,380757.0
2025-01-22 15:00:00,37.07,37.14,37.04,37.12,1031838.0,36.7388,36.8082,36.7091,36.7884,1031838.0
2025-01-22 15:30:00,37.13,37.2,37.01,37.1,2885594.0,36.7983,36.8677,36.6794,36.7686,2885594.0
2025-01-23 09:30:00,37.27,37.36,37.05,37.08,997911.0,36.9371,37.0262,36.719,36.7487,997911.0
2025-01-23 10:00:00,37.08,37.09,36.91,36.98,626673.0,36.7487,36.7587,36.5803,36.6496,626673.0
2025-01-23 10:30:00,36.98,37.12,36.92,37.11,773088.0,36.6496,36.7884,36.5902,36.7785,773088.0
2025-01-23 11:00:00,37.11,37.21,37.07,37.16,528762.0,36.7785,36.8776,36.7388,36.828,528762.0
2025-01-23 11:30:00,37.16,37.18,37.06,37.11,540982.0,36.828,36.8479,36.7289,36.7785,540982.0
2025-01-23 12:00:00,37.11,37.29,37.07,37.29,726646.0,36.7785,36.9569,36.7388,36.9569,726646.0
2025-01-23 12:30:00,37.29,37.32,37.25,37.27,622679.0,36.9569,36.9866,36.9172,36.9371,622679.0
2025-01-23 13:00:00,37.27,37.31,37.21,37.23,380821.0,36.9371,36.9767,36.8776,36.8974,380821.0
2025-01-23 13:30:00,37.23,37.26,37.17,37.26,846988.0,36.8974,36.9271,36.8379,36.9271,846988.0
2025-01-23 14:00:00,37.26,37.3,37.21,37.23,469194.0,36.9271,36.9668,36.8776,36.8974,469194.0
2025-01-23 14:30:00,37.23,37.34,37.23,37.33,1215934.0,36.8974,37.0064,36.8974,36.9965,1215934.0
2025-01-23 15:00:00,37.32,37.4,37.3,37.33,1147024.0,36.9866,37.0659,36.9668,36.9965,1147024.0
2025-01-23 15:30:00,37.32,37.54,37.29,37.47,3391720.0,36.9866,37.2046,36.9569,37.1353,3391720.0
2025-01-24 09:30:00,37.36,37.55,37.28,37.48,833326.0,37.0262,37.2146,36.947,37.1452,833326.0
2025-01-24 10:00:00,37.49,37.57,37.44,37.51,686029.0,37.1551,37.2344,37.1055,37.1749,686029.0
2025-01-24 10:30:00,37.51,37.59,37.38,37.38,868677.0,37.1749,37.2542,37.0461,37.0461,868677.0
2025-01-24 11:00:00,37.38,37.46,37.34,37.36,912546.0,37.0461,37.1254,37.0064,37.0262,912546.0
2025-01-24 11:30:00,37.35,37.38,37.29,37.3,762600.0,37.0163,37.0461,36.9569,36.9668,762600.0
2025-01-24 12:00:00,37.32,37.49,37.29,37.4,613750.0,36.9866,37.1551,36.9569,37.0659,613750.0
2025-01-24 12:30:00,37.41,37.45,37.33,37.4,960330.0,37.0758,37.1154,36.9965,37.0659,960330.0
2025-01-24 13:00:00,37.41,37.42,37.36,37.41,685242.0,37.0758,37.0857,37.0262,37.0758,685242.0
2025-01-24 13:30:00,37.41,37.47,37.38,37.41,693914.0,37.0758,37.1353,37.0461,37.0758,693914.0
2025-01-24 14:00:00,37.39,37.42,37.36,37.4,826248.0,37.056,37.0857,37.0262,37.0659,826248.0
2025-01-24 14:30:00,37.4,37.52,37.35,37.48,828464.0,37.0659,37.1848,37.0163,37.1452,828464.0
2025-01-24 15:00:00,37.48,37.5,37.41,37.43,1209146.0,37.1452,37.165,37.0758,37.0956,1209146.0
2025-01-24 15:30:00,37.43,37.64,37.41,37.6,2749595.0,37.0956,37.3037,37.0758,37.2641,2749595.0
2025-01-27 09:30:00,37.7,38.38,37.56,38.11,2719487.0,37.3632,38.0371,37.2245,37.7695,2719487.0
2025-01-27 10:00:00,38.11,38.11,37.88,38.02,853092.0,37.7695,37.7695,37.5416,37.6804,853092.0
2025-01-27 10:30:00,38.03,38.04,37.76,37.83,1075240.0,37.6903,37.7002,37.4227,37.492,1075240.0
2025-01-27 11:00:00,37.83,38.1,37.83,38.02,2413834.0,37.492,37.7596,37.492,37.6804,2413834.0
2025-01-27 11:30:00,38.02,38.19,37.97,37.99,972379.0,37.6804,37.8488,37.6308,37.6506,972379.0
2025-01-27 12:00:00,37.99,38.15,37.95,38.13,481332.0,37.6506,37.8092,37.611,37.7894,481332.0
2025-01-27 12:30:00,38.14,38.29,38.11,38.27,840854.0,37.7993,37.9479,37.7695,37.9281,840854.0
2025-01-27 13:00:00,38.27,38.4,38.23,38.4,719080.0,37.9281,38.057,37.8885,38.057,719080.0
2025-01-27 13:30:00,38.39,38.4,38.21,38.28,748073.0,38.047,38.057,37.8687,37.938,748073.0
2025-01-27 14:00:00,38.29,38.36,38.26,38.33,619069.0,37.9479,38.0173,37.9182,37.9876,619069.0
2025-01-27 14:30:00,38.33,38.39,38.27,38.37,682595.0,37.9876,38.047,37.9281,38.0272,682595.0
2025-01-27 15:00:00,38.37,38.4,38.24,38.24,783867.0,38.0272,38.057,37.8984,37.8984,783867.0
2025-01-27 15:30:00,38.25,38.32,38.17,38.23,2536191.0,37.9083,37.9777,37.829,37.8885,2536191.0
2025-01-28 09:30:00,37.95,38.18,37.77,37.94,1555828.0,37.611,37.8389,37.4326,37.6011,1555828.0
2025-01-28 10:00:00,37.94,37.98,37.67,37.68,1209879.0,37.6011,37.6407,37.3335,37.3434,1209879.0
2025-01-28 10:30:00,37.69,37.9,37.68,37.84,602901.0,37.3533,37.5614,37.3434,37.502,602901.0
2025-01-28 11:00:00,37.84,37.95,37.72,37.74,851766.0,37.502,37.611,37.383,37.4029,851766.0
2025-01-28 11:30:00,37.74,37.77,37.66,37.73,509153.0,37.4029,37.4326,37.3236,37.3929,509153.0
2025-01-28 12:00:00,37.73,37.78,37.69,37.78,455979.0,37.3929,37.4425,37.3533,37.4425,455979.0
2025-01-28 12:30:00,37.77,37.81,37.73,37.76,352477.0,37.4326,37.4722,37.3929,37.4227,352477.0
2025-01-28 13:00:00,37.77,37.81,37.75,37.79,503997.0,37.4326,37.4722,37.4128,37.4524,503997.0
2025-01-28 13:30:00,37.79,37.81,37.68,37.7,545286.0,37.4524,37.4722,37.3434,37.3632,545286.0
2025-01-28 14:00:00,37.7,37.72,37.51,37.52,676330.0,37.3632,37.383,37.1749,37.1848,676330.0
2025-01-28 14:30:00,37.53,37.59,37.47,37.53,636704.0,37.1947,37.2542,37.1353,37.1947,636704.0
2025-01-28 15:00:00,37.52,37.61,37.52,37.59,1057590.0,37.1848,37.274,37.1848,37.2542,1057590.0
2025-01-28 15:30:00,37.59,37.66,37.53,37.53,2167003.0,37.2542,37.3236,37.1947,37.1947,2167003.0
2025-01-29 09:30:00,37.69,37.83,37.52,37.61,1754738.0,37.3533,37.492,37.1848,37.274,1754738.0
2025-01-29 10:00:00,37.61,37.74,37.57,37.66,1092676.0,37.274,37.4029,37.2344,37.3236,1092676.0
2025-01-29 10:30:00,37.66,37.67,37.53,37.62,1044853.0,37.3236,37.3335,37.1947,37.2839,1044853.0
2025-01-29 11:00:00,37.62,37.72,37.58,37.7,631321.0,37.2839,37.383,37.2443,37.3632,631321.0
2025-01-29 11:30:00,37.7,37.77,37.65,37.75,755727.0,37.3632,37.4326,37.3137,37.4128,755727.0
2025-01-29 12:00:00,37.75,37.81,37.71,37.73,616022.0,37.4128,37.4722,37.3731,37.3929,616022.0
2025-01-29 12:30:00,37.73,37.75,37.64,37.65,581614.0,37.3929,37.4128,37.3037,37.3137,581614.0
2025-01-29 13:00:00,37.65,37.66,37.55,37.61,819265.0,37.3137,37.3236,37.2146,37.274,819265.0
2025-01-29 13:30:00,37.61,37.61,37.49,37.5,625240.0,37.274,37.274,37.1551,37.165,625240.0
2025-01-29 14:00:00,37.5,37.51,37.35,37.36,681213.0,37.165,37.1749,37.0163,37.0262,681213.0
2025-01-29 14:30:00,37.36,37.52,37.36,37.41,1488515.0,37.0262,37.1848,37.0262,37.0758,1488515.0
2025-01-29 15:00:00,37.41,37.44,37.25,37.29,1393480.0,37.0758,37.1055,36.9172,36.9569,1393480.0
2025-01-29 15:30:00,37.29,37.41,37.27,37.34,2970229.0,36.9569,37.0758,36.9371,37.0064,2970229.0
2025-01-30 09:30:00,34.42,34.68,33.66,33.71,7184329.0,34.1125,34.3702,33.3593,33.4089,7184329.0
2025-01-30 10:00:00,33.72,33.93,33.49,33.52,5835083.0,33.4188,33.6269,33.1908,33.2206,5835083.0
2025-01-30 10:30:00,33.51,33.57,32.59,32.59,7182687.0,33.2106,33.2701,32.2989,32.2989,7182687.0
2025-01-30 11:00:00,32.59,32.79,32.55,32.72,4318637.0,32.2989,32.4971,32.2592,32.4277,4318637.0
2025-01-30 11:30:00,32.72,32.79,32.5,32.76,2363927.0,32.4277,32.4971,32.2097,32.4673,2363927.0
2025-01-30 12:00:00,32.75,32.84,32.58,32.69,2452551.0,32.4574,32.5466,32.2889,32.398,2452551.0
2025-01-30 12:30:00,32.69,32.72,32.55,32.57,3323585.0,32.398,32.4277,32.2592,32.279,3323585.0
2025-01-30 13:00:00,32.57,32.78,32.56,32.68,5240545.0,32.279,32.4872,32.2691,32.3881,5240545.0
2025-01-30 13:30:00,32.69,32.92,32.64,32.84,4957454.0,32.398,32.6259,32.3484,32.5466,4957454.0
2025-01-30 14:00:00,32.84,32.9,32.79,32.9,2438708.0,32.5466,32.6061,32.4971,32.6061,2438708.0
2025-01-30 14:30:00,32.9,32.99,32.85,32.97,3254990.0,32.6061,32.6953,32.5565,32.6755,3254990.0
2025-01-30 15:00:00,32.97,33.02,32.85,33.0,4562502.0,32.6755,32.725,32.5565,32.7052,4562502.0
2025-01-30 15:30:00,33.0,33.27,32.95,33.25,9702063.0,32.7052,32.9728,32.6556,32.953,9702063.0
2025-01-31 09:30:00,33.47,33.95,33.3,33.63,3876348.0,33.171,33.6467,33.0025,33.3296,3876348.0
2025-01-31 10:00:00,33.63,34.01,33.61,33.67,3104143.0,33.3296,33.7062,33.3097,33.3692,3104143.0
2025-01-31 10:30:00,33.68,33.82,33.53,33.62,1999172.0,33.3791,33.5179,33.2305,33.3197,1999172.0
2025-01-31 11:00:00,33.62,33.82,33.6,33.8,1527879.0,33.3197,33.5179,33.2998,33.4981,1527879.0
2025-01-31 11:30:00,33.8,33.9,33.73,33.73,1578693.0,33.4981,33.5972,33.4287,33.4287,1578693.0
2025-01-31 12:00:00,33.73,33.81,33.54,33.75,1198793.0,33.4287,33.508,33.2404,33.4485,1198793.0
2025-01-31 12:30:00,33.75,33.82,33.67,33.77,1312963.0,33.4485,33.5179,33.3692,33.4683,1312963.0
2025-01-31 13:00:00,33.77,33.85,33.62,33.67,1270648.0,33.4683,33.5476,33.3197,33.3692,1270648.0
2025-01-31 13:30:00,33.67,33.72,33.46,33.71,1495929.0,33.3692,33.4188,33.1611,33.4089,1495929.0
2025-01-31 14:00:00,33.7,33.77,33.66,33.7,1417238.0,33.3989,33.4683,33.3593,33.3989,1417238.0
2025-01-31 14:30:00,33.7,33.75,33.55,33.63,1418023.0,33.3989,33.4485,33.2503,33.3296,1418023.0
2025-01-31 15:00:00,33.63,33.65,33.51,33.57,1874181.0,33.3296,33.3494,33.2106,33.2701,1874181.0
2025-01-31 15:30:00,33.58,33.7,33.52,33.65,5405487.0,33.28,33.3989,33.2206,33.3494,5405487.0
2025-02-03 09:30:00,33.02,33.58,33.02,33.3,3066861.0,32.725,33.28,32.725,33.0025,3066861.0
2025-02-03 10:00:00,33.29,33.55,33.25,33.51,2082079.0,32.9926,33.2503,32.953,33.2106,2082079.0
2025-02-03 10:30:00,33.51,33.78,33.47,33.59,1384053.0,33.2106,33.4782,33.171,33.2899,1384053.0
2025-02-03 11:00:00,33.59,33.71,33.51,33.62,1127129.0,33.2899,33.4089,33.2106,33.3197,1127129.0
2025-02-03 11:30:00,33.62,33.72,33.6,33.64,1813774.0,33.3197,33.4188,33.2998,33.3395,1813774.0
2025-02-03 12:00:00,33.64,33.7,33.59,33.66,1264260.0,33.3395,33.3989,33.2899,33.3593,1264260.0
2025-02-03 12:30:00,33.65,33.67,33.53,33.58,1062397.0,33.3494,33.3692,33.2305,33.28,1062397.0
2025-02-03 13:00:00,33.57,33.57,33.35,33.38,1351925.0,33.2701,33.2701,33.0521,33.0818,1351925.0
2025-02-03 13:30:00,33.38,33.55,33.36,33.43,1602964.0,33.0818,33.2503,33.062,33.1314,1602964.0
2025-02-03 14:00:00,33.43,33.45,33.33,33.39,1539253.0,33.1314,33.1512,33.0322,33.0917,1539253.0
2025-02-03 14:30:00,33.39,33.47,33.38,33.47,1452388.0,33.0917,33.171,33.0818,33.171,1452388.0
2025-02-03 15:00:00,33.47,33.49,33.32,33.33,1574404.0,33.171,33.1908,33.0223,33.0322,1574404.0
2025-02-03 15:30:00,33.33,33.34,33.16,33.18,5675744.0,33.0322,33.0422,32.8638,32.8836,5675744.0
2025-02-04 09:30:00,32.69,33.4,32.61,33.3,2812675.0,32.398,33.1016,32.3187,33.0025,2812675.0
2025-02-04 10:00:00,33.3,33.41,33.1,33.16,1651727.0,33.0025,33.1115,32.8043,32.8638,1651727.0
2025-02-04 10:30:00,33.16,33.27,33.12,33.27,1419356.0,32.8638,32.9728,32.8241,32.9728,1419356.0
2025-02-04 11:00:00,33.27,33.3,33.07,33.13,1749638.0,32.9728,33.0025,32.7746,32.834,1749638.0
2025-02-04 11:30:00,33.12,33.16,33.06,33.11,951055.0,32.8241,32.8638,32.7647,32.8142,951055.0
2025-02-04 12:00:00,33.11,33.16,33.03,33.03,1385750.0,32.8142,32.8638,32.7349,32.7349,1385750.0
2025-02-04 12:30:00,33.04,33.15,33.03,33.15,1044147.0,32.7448,32.8539,32.7349,32.8539,1044147.0
2025-02-04 13:00:00,33.15,33.21,33.11,33.19,1567228.0,32.8539,32.9133,32.8142,32.8935,1567228.0
2025-02-04 13:30:00,33.18,33.32,33.13,33.28,1497738.0,32.8836,33.0223,32.834,32.9827,1497738.0
2025-02-04 14:00:00,33.29,33.54,33.28,33.45,1213709.0,32.9926,33.2404,32.9827,33.1512,1213709.0
2025-02-04 14:30:00,33.45,33.56,33.42,33.44,1185232.0,33.1512,33.2602,33.1214,33.1413,1185232.0
2025-02-04 15:00:00,33.43,33.45,33.28,33.3,2663644.0,33.1314,33.1512,32.9827,33.0025,2663644.0
2025-02-04 15:30:00,33.3,33.61,33.29,33.54,4807635.0,33.0025,33.3097,32.9926,33.2404,4807635.0
2025-02-05 09:30:00,33.55,33.68,33.34,33.46,1800773.0,33.2503,33.3791,33.0422,33.1611,1800773.0
2025-02-05 10:00:00,33.47,33.59,33.31,33.55,1076080.0,33.171,33.2899,33.0124,33.2503,1076080.0
2025-02-05 10:30:00,33.55,33.56,33.4,33.5,1040018.0,33.2503,33.2602,33.1016,33.2007,1040018.0
2025-02-05 11:00:00,33.5,33.7,33.45,33.69,1184268.0,33.2007,33.3989,33.1512,33.389,1184268.0
2025-02-05 11:30:00,33.7,33.7,33.54,33.63,2136302.0,33.3989,33.3989,33.2404,33.3296,2136302.0
2025-02-05 12:00:00,33.63,33.7,33.56,33.63,1106687.0,33.3296,33.3989,33.2602,33.3296,1106687.0
2025-02-05 12:30:00,33.63,33.79,33.61,33.72,940049.0,33.3296,33.4881,33.3097,33.4188,940049.0
2025-02-05 13:00:00,33.72,33.77,33.68,33.73,826421.0,33.4188,33.4683,33.3791,33.4287,826421.0
2025-02-05 13:30:00,33.73,33.86,33.69,33.83,1144774.0,33.4287,33.5575,33.389,33.5278,1144774.0
2025-02-05 14:00:00,33.83,33.95,33.82,33.93,1245746.0,33.5278,33.6467,33.5179,33.6269,1245746.0
2025-02-05 14:30:00,33.93,33.94,33.81,33.83,992671.0,33.6269,33.6368,33.508,33.5278,992671.0
2025-02-05 15:00:00,33.82,33.93,33.82,33.83,1347632.0,33.5179,33.6269,33.5179,33.5278,1347632.0
2025-02-05 15:30:00,33.84,33.95,33.78,33.95,3919552.0,33.5377,33.6467,33.4782,33.6467,3919552.0
2025-02-06 09:30:00,34.1,34.24,33.75,33.91,1715246.0,33.7954,33.9341,33.4485,33.6071,1715246.0
2025-02-06 10:00:00,33.91,34.04,33.9,33.91,949602.0,33.6071,33.7359,33.5972,33.6071,949602.0
2025-02-06 10:30:00,33.91,34.18,33.89,34.17,1279205.0,33.6071,33.8747,33.5872,33.8647,1279205.0
2025-02-06 11:00:00,34.18,34.29,34.16,34.27,1129333.0,33.8747,33.9837,33.8548,33.9639,1129333.0
2025-02-06 11:30:00,34.27,34.29,34.16,34.23,825188.0,33.9639,33.9837,33.8548,33.9242,825188.0
2025-02-06 12:00:00,34.23,34.32,34.17,34.3,856472.0,33.9242,34.0134,33.8647,33.9936,856472.0
2025-02-06 12:30:00,34.31,34.4,34.25,34.39,819622.0,34.0035,34.0927,33.944,34.0828,819622.0
2025-02-06 13:00:00,34.38,34.43,34.3,34.4,946577.0,34.0729,34.1224,33.9936,34.0927,946577.0
2025-02-06 13:30:00,34.39,34.42,34.35,34.38,895317.0,34.0828,34.1125,34.0431,34.0729,895317.0
2025-02-06 14:00:00,34.38,34.41,34.23,34.25,961904.0,34.0729,34.1026,33.9242,33.944,961904.0
2025-02-06 14:30:00,34.24,34.33,34.17,34.3,985420.0,33.9341,34.0233,33.8647,33.9936,985420.0
2025-02-06 15:00:00,34.3,34.42,34.25,34.41,1369984.0,33.9936,34.1125,33.944,34.1026,1369984.0
2025-02-06 15:30:00,34.41,34.48,34.32,34.48,4422187.0,34.1026,34.172,34.0134,34.172,4422187.0
2025-02-07 09:30:00,34.59,34.67,34.33,34.64,1739980.0,34.281,34.3603,34.0233,34.3305,1739980.0
2025-02-07 10:00:00,34.63,34.63,34.35,34.36,1586742.0,34.3206,34.3206,34.0431,34.053,1586742.0
2025-02-07 10:30:00,34.35,34.43,34.1,34.23,1523944.0,34.0431,34.1224,33.7954,33.9242,1523944.0
2025-02-07 11:00:00,34.23,34.38,34.18,34.23,1188488.0,33.9242,34.0729,33.8747,33.9242,1188488.0
2025-02-07 11:30:00,34.23,34.46,34.22,34.42,1011994.0,33.9242,34.1522,33.9143,34.1125,1011994.0
2025-02-07 12:00:00,34.41,34.54,34.38,34.48,1094470.0,34.1026,34.2314,34.0729,34.172,1094470.0
2025-02-07 12:30:00,34.48,34.54,34.44,34.47,974006.0,34.172,34.2314,34.1323,34.1621,974006.0
2025-02-07 13:00:00,34.47,34.47,34.36,34.41,1140751.0,34.1621,34.1621,34.053,34.1026,1140751.0
2025-02-07 13:30:00,34.41,34.52,34.41,34.47,899063.0,34.1026,34.2116,34.1026,34.1621,899063.0
2025-02-07 14:00:00,34.46,34.51,34.3,34.31,1173318.0,34.1522,34.2017,33.9936,34.0035,1173318.0
2025-02-07 14:30:00,34.3,34.39,34.3,34.34,1020610.0,33.9936,34.0828,33.9936,34.0332,1020610.0
2025-02-07 15:00:00,34.34,34.41,34.29,34.36,1102366.0,34.0332,34.1026,33.9837,34.053,1102366.0
2025-02-07 15:30:00,34.36,34.41,34.3,34.39,3548696.0,34.053,34.1026,33.9936,34.0828,3548696.0
2025-02-10 09:30:00,34.7,34.78,34.5,34.61,1647899.0,34.39,34.4693,34.1918,34.3008,1647899.0
2025-02-10 10:00:00,34.61,34.62,34.45,34.59,1407448.0,34.3008,34.3107,34.1422,34.281,1407448.0
2025-02-10 10:30:00,34.59,34.69,34.48,34.59,1811033.0,34.281,34.3801,34.172,34.281,1811033.0
2025-02-10 11:00:00,34.59,34.65,34.57,34.59,1217609.0,34.281,34.3405,34.2612,34.281,1217609.0
2025-02-10 11:30:00,34.59,34.67,34.56,34.59,2925633.0,34.281,34.3603,34.2513,34.281,2925633.0
2025-02-10 12:00:00,34.59,34.65,34.55,34.57,1191812.0,34.281,34.3405,34.2414,34.2612,1191812.0
2025-02-10 12:30:00,34.57,34.6,34.51,34.55,586130.0,34.2612,34.2909,34.2017,34.2414,586130.0
2025-02-10 13:00:00,34.55,34.56,34.49,34.52,728178.0,34.2414,34.2513,34.1819,34.2116,728178.0
2025-02-10 13:30:00,34.52,34.6,34.52,34.57,1068284.0,34.2116,34.2909,34.2116,34.2612,1068284.0
2025-02-10 14:00:00,34.57,34.6,34.55,34.58,833962.0,34.2612,34.2909,34.2414,34.2711,833962.0
2025-02-10 14:30:00,34.58,34.64,34.57,34.57,948712.0,34.2711,34.3305,34.2612,34.2612,948712.0
2025-02-10 15:00:00,34.58,34.6,34.52,34.52,1333092.0,34.2711,34.2909,34.2116,34.2116,1333092.0
2025-02-10 15:30:00,34.52,34.55,34.39,34.47,3086226.0,34.2116,34.2414,34.0828,34.1621,3086226.0
2025-02-11 09:30:00,34.12,34.58,34.08,34.58,2003066.0,33.8152,34.2711,33.7755,34.2711,2003066.0
2025-02-11 10:00:00,34.58,34.91,34.54,34.83,1714882.0,34.2711,34.5981,34.2314,34.5188,1714882.0
2025-02-11 10:30:00,34.83,34.94,34.82,34.92,2337260.0,34.5188,34.6279,34.5089,34.608,2337260.0
2025-02-11 11:00:00,34.92,35.17,34.92,35.14,1689281.0,34.608,34.8558,34.608,34.8261,1689281.0
2025-02-11 11:30:00,35.15,35.26,35.11,35.16,1273508.0,34.836,34.945,34.7963,34.8459,1273508.0
2025-02-11 12:00:00,35.15,35.16,35.04,35.11,1145139.0,34.836,34.8459,34.727,34.7963,1145139.0
2025-02-11 12:30:00,35.11,35.13,34.98,35.02,857957.0,34.7963,34.8162,34.6675,34.7072,857957.0
2025-02-11 13:00:00,35.02,35.07,35.01,35.02,913263.0,34.7072,34.7567,34.6972,34.7072,913263.0
2025-02-11 13:30:00,35.02,35.1,34.99,35.02,1104813.0,34.7072,34.7864,34.6774,34.7072,1104813.0
2025-02-11 14:00:00,35.02,35.23,35.02,35.18,1829525.0,34.7072,34.9153,34.7072,34.8657,1829525.0
2025-02-11 14:30:00,35.18,35.29,35.16,35.2,1286116.0,34.8657,34.9747,34.8459,34.8855,1286116.0
2025-02-11 15:00:00,35.2,35.34,35.19,35.22,1924588.0,34.8855,35.0243,34.8756,34.9054,1924588.0
2025-02-11 15:30:00,35.21,35.36,35.2,35.22,4443753.0,34.8955,35.0441,34.8855,34.9054,4443753.0
2025-02-12 09:30:00,34.93,35.15,34.89,35.1,1682778.0,34.618,34.836,34.5783,34.7864,1682778.0
2025-02-12 10:00:00,35.1,35.21,35.07,35.09,2340851.0,34.7864,34.8955,34.7567,34.7765,2340851.0
2025-02-12 10:30:00,35.09,35.19,35.02,35.07,1325896.0,34.7765,34.8756,34.7072,34.7567,1325896.0
2025-02-12 11:00:00,35.06,35.13,34.98,35.0,772947.0,34.7468,34.8162,34.6675,34.6873,772947.0
2025-02-12 11:30:00,35.0,35.13,34.89,35.12,793848.0,34.6873,34.8162,34.5783,34.8063,793848.0
2025-02-12 12:00:00,35.11,35.18,35.05,35.14,653893.0,34.7963,34.8657,34.7369,34.8261,653893.0
2025-02-12 12:30:00,35.14,35.2,35.1,35.19,1279795.0,34.8261,34.8855,34.7864,34.8756,1279795.0
2025-02-12 13:00:00,35.19,35.23,35.13,35.16,791748.0,34.8756,34.9153,34.8162,34.8459,791748.0
2025-02-12 13:30:00,35.16,35.18,35.05,35.07,918358.0,34.8459,34.8657,34.7369,34.7567,918358.0
2025-02-12 14:00:00,35.07,35.08,34.97,35.01,1016089.0,34.7567,34.7666,34.6576,34.6972,1016089.0
2025-02-12 14:30:00,35.01,35.1,35.0,35.05,692344.0,34.6972,34.7864,34.6873,34.7369,692344.0
2025-02-12 15:00:00,35.05,35.1,35.03,35.04,927020.0,34.7369,34.7864,34.7171,34.727,927020.0
2025-02-12 15:30:00,35.04,35.06,34.89,34.9,3526546.0,34.727,34.7468,34.5783,34.5882,3526546.0
2025-02-13 09:30:00,35.04,35.23,34.94,35.17,1477767.0,34.727,34.9153,34.6279,34.8558,1477767.0
2025-02-13 10:00:00,35.16,35.26,35.01,35.25,2024970.0,34.8459,34.945,34.6972,34.9351,2024970.0
2025-02-13 10:30:00,35.25,35.36,35.21,35.27,1044019.0,34.9351,35.0441,34.8955,34.9549,1044019.0
2025-02-13 11:00:00,35.27,35.47,35.27,35.47,883457.0,34.9549,35.1531,34.9549,35.1531,883457.0
2025-02-13 11:30:00,35.47,35.5,35.39,35.41,779176.0,35.1531,35.1829,35.0738,35.0937,779176.0
2025-02-13 12:00:00,35.41,35.44,35.3,35.32,606236.0,35.0937,35.1234,34.9847,35.0045,606236.0
2025-02-13 12:30:00,35.33,35.37,35.29,35.3,669653.0,35.0144,35.054,34.9747,34.9847,669653.0
2025-02-13 13:00:00,35.3,35.32,35.25,35.28,566856.0,34.9847,35.0045,34.9351,34.9648,566856.0
2025-02-13 13:30:00,35.28,35.35,35.24,35.32,748945.0,34.9648,35.0342,34.9252,35.0045,748945.0
2025-02-13 14:00:00,35.33,35.44,35.32,35.4,784373.0,35.0144,35.1234,35.0045,35.0838,784373.0
2025-02-13 14:30:00,35.4,35.41,35.28,35.29,923635.0,35.0838,35.0937,34.9648,34.9747,923635.0
2025-02-13 15:00:00,35.29,35.36,35.28,35.34,770430.0,34.9747,35.0441,34.9648,35.0243,770430.0
2025-02-13 15:30:00,35.34,35.45,35.32,35.37,2319918.0,35.0243,35.1333,35.0045,35.054,2319918.0
2025-02-14 09:30:00,35.36,35.58,35.36,35.51,1144721.0,35.0441,35.2621,35.0441,35.1928,1144721.0
2025-02-14 10:00:00,35.51,35.51,35.37,35.48,902619.0,35.1928,35.1928,35.054,35.163,902619.0
2025-02-14 10:30:00,35.48,35.56,35.39,35.55,1235158.0,35.163,35.2423,35.0738,35.2324,1235158.0
2025-02-14 11:00:00,35.55,35.58,35.47,35.5,553313.0,35.2324,35.2621,35.1531,35.1829,553313.0
2025-02-14 11:30:00,35.5,35.62,35.45,35.59,735196.0,35.1829,35.3018,35.1333,35.2721,735196.0
2025-02-14 12:00:00,35.58,35.61,35.51,35.57,655567.0,35.2621,35.2919,35.1928,35.2522,655567.0
2025-02-14 12:30:00,35.57,35.58,35.5,35.51,526876.0,35.2522,35.2621,35.1829,35.1928,526876.0
2025-02-14 13:00:00,35.51,35.54,35.42,35.44,758825.0,35.1928,35.2225,35.1036,35.1234,758825.0
2025-02-14 13:30:00,35.44,35.48,35.42,35.44,680335.0,35.1234,35.163,35.1036,35.1234,680335.0
2025-02-14 14:00:00,35.44,35.45,35.36,35.37,667242.0,35.1234,35.1333,35.0441,35.054,667242.0
2025-02-14 14:30:00,35.37,35.4,35.32,35.34,632166.0,35.054,35.0838,35.0045,35.0243,632166.0
2025-02-14 15:00:00,35.34,35.36,35.29,35.33,883544.0,35.0243,35.0441,34.9747,35.0144,883544.0
2025-02-14 15:30:00,35.33,35.43,35.29,35.38,2470760.0,35.0144,35.1135,34.9747,35.0639,2470760.0
2025-02-18 09:30:00,35.26,35.6,35.1,35.58,2166723.0,34.945,35.282,34.7864,35.2621,2166723.0
2025-02-18 10:00:00,35.58,35.79,35.52,35.78,1695788.0,35.2621,35.4703,35.2027,35.4604,1695788.0
2025-02-18 10:30:00,35.79,35.96,35.78,35.91,890177.0,35.4703,35.6388,35.4604,35.5892,890177.0
2025-02-18 11:00:00,35.91,36.0,35.84,35.93,835062.0,35.5892,35.6784,35.5198,35.609,835062.0
2025-02-18 11:30:00,35.92,35.99,35.91,35.98,906851.0,35.5991,35.6685,35.5892,35.6586,906851.0
2025-02-18 12:00:00,35.98,36.04,35.96,36.01,616024.0,35.6586,35.718,35.6388,35.6883,616024.0
2025-02-18 12:30:00,36.0,36.05,35.98,36.03,636899.0,35.6784,35.728,35.6586,35.7081,636899.0
2025-02-18 13:00:00,36.02,36.1,35.97,36.06,983958.0,35.6982,35.7775,35.6487,35.7379,983958.0
2025-02-18 13:30:00,36.07,36.12,36.01,36.1,840801.0,35.7478,35.7973,35.6883,35.7775,840801.0
2025-02-18 14:00:00,36.09,36.17,36.05,36.16,937850.0,35.7676,35.8469,35.728,35.837,937850.0
2025-02-18 14:30:00,36.16,36.19,36.13,36.16,708360.0,35.837,35.8667,35.8072,35.837,708360.0
2025-02-18 15:00:00,36.16,36.26,36.14,36.26,1312268.0,35.837,35.9361,35.8171,35.9361,1312268.0
2025-02-18 15:30:00,36.26,36.38,36.25,36.35,3561879.0,35.9361,36.055,35.9262,36.0253,3561879.0
2025-02-19 09:30:00,36.44,36.62,36.28,36.61,1773533.0,36.1145,36.2929,35.9559,36.2829,1773533.0
2025-02-19 10:00:00,36.61,36.75,36.53,36.67,1370494.0,36.2829,36.4217,36.2037,36.3424,1370494.0
2025-02-19 10:30:00,36.68,36.7,36.5,36.52,1394091.0,36.3523,36.3721,36.1739,36.1938,1394091.0
2025-02-19 11:00:00,36.52,36.59,36.5,36.54,894291.0,36.1938,36.2631,36.1739,36.2136,894291.0
2025-02-19 11:30:00,36.54,36.66,36.46,36.59,610208.0,36.2136,36.3325,36.1343,36.2631,610208.0
2025-02-19 12:00:00,36.59,36.61,36.48,36.48,844583.0,36.2631,36.2829,36.1541,36.1541,844583.0
2025-02-19 12:30:00,36.48,36.53,36.45,36.52,809679.0,36.1541,36.2037,36.1244,36.1938,809679.0
2025-02-19 13:00:00,36.52,36.6,36.5,36.52,675708.0,36.1938,36.273,36.1739,36.1938,675708.0
2025-02-19 13:30:00,36.52,36.59,36.51,36.54,629612.0,36.1938,36.2631,36.1838,36.2136,629612.0
2025-02-19 14:00:00,36.53,36.57,36.46,36.55,636229.0,36.2037,36.2433,36.1343,36.2235,636229.0
2025-02-19 14:30:00,36.55,36.66,36.55,36.65,764369.0,36.2235,36.3325,36.2235,36.3226,764369.0
2025-02-19 15:00:00,36.65,36.65,36.57,36.58,907475.0,36.3226,36.3226,36.2433,36.2532,907475.0
2025-02-19 15:30:00,36.58,36.6,36.42,36.49,2941327.0,36.2532,36.273,36.0946,36.164,2941327.0
2025-02-20 09:30:00,36.39,36.56,36.24,36.55,1330852.0,36.0649,36.2334,35.9163,36.2235,1330852.0
2025-02-20 10:00:00,36.56,36.71,36.5,36.64,1077155.0,36.2334,36.3821,36.1739,36.3127,1077155.0
2025-02-20 10:30:00,36.64,36.72,36.38,36.45,1840467.0,36.3127,36.392,36.055,36.1244,1840467.0
2025-02-20 11:00:00,36.45,36.52,36.41,36.45,1480244.0,36.1244,36.1938,36.0847,36.1244,1480244.0
2025-02-20 11:30:00,36.44,36.46,36.3,36.37,928090.0,36.1145,36.1343,35.9757,36.0451,928090.0
2025-02-20 12:00:00,36.37,36.53,36.36,36.37,866917.0,36.0451,36.2037,36.0352,36.0451,866917.0
2025-02-20 12:30:00,36.37,36.38,36.22,36.29,1230606.0,36.0451,36.055,35.8964,35.9658,1230606.0
2025-02-20 13:00:00,36.29,36.3,36.09,36.13,1153257.0,35.9658,35.9757,35.7676,35.8072,1153257.0
2025-02-20 13:30:00,36.13,36.31,36.09,36.28,580968.0,35.8072,35.9856,35.7676,35.9559,580968.0
2025-02-20 14:00:00,36.28,36.39,36.26,36.37,757425.0,35.9559,36.0649,35.9361,36.0451,757425.0
2025-02-20 14:30:00,36.38,36.41,36.33,36.37,821304.0,36.055,36.0847,36.0054,36.0451,821304.0
2025-02-20 15:00:00,36.37,36.38,36.29,36.34,1000786.0,36.0451,36.055,35.9658,36.0154,1000786.0
2025-02-20 15:30:00,36.34,36.44,36.29,36.4,3390809.0,36.0154,36.1145,35.9658,36.0748,3390809.0
2025-02-21 09:30:00,36.55,36.65,36.31,36.38,1771701.0,36.2235,36.3226,35.9856,36.055,1771701.0
2025-02-21 10:00:00,36.4,36.49,36.35,36.38,1144384.0,36.0748,36.164,36.0253,36.055,1144384.0
2025-02-21 10:30:00,36.39,36.48,36.36,36.43,746016.0,36.0649,36.1541,36.0352,36.1046,746016.0
2025-02-21 11:00:00,36.43,36.51,36.41,36.45,460751.0,36.1046,36.1838,36.0847,36.1244,460751.0
2025-02-21 11:30:00,36.45,36.51,36.42,36.45,470749.0,36.1244,36.1838,36.0946,36.1244,470749.0
2025-02-21 12:00:00,36.44,36.47,36.39,36.43,640309.0,36.1145,36.1442,36.0649,36.1046,640309.0
2025-02-21 12:30:00,36.44,36.51,36.38,36.38,849196.0,36.1145,36.1838,36.055,36.055,849196.0
2025-02-21 13:00:00,36.39,36.43,36.31,36.32,628417.0,36.0649,36.1046,35.9856,35.9955,628417.0
2025-02-21 13:30:00,36.31,36.39,36.24,36.32,473940.0,35.9856,36.0649,35.9163,35.9955,473940.0
2025-02-21 14:00:00,36.32,36.37,36.26,36.3,590169.0,35.9955,36.0451,35.9361,35.9757,590169.0
2025-02-21 14:30:00,36.29,36.42,36.28,36.41,925584.0,35.9658,36.0946,35.9559,36.0847,925584.0
2025-02-21 15:00:00,36.41,36.46,36.34,36.42,1220993.0,36.0847,36.1343,36.0154,36.0946,1220993.0
2025-02-21 15:30:00,36.42,36.45,36.19,36.24,3433435.0,36.0946,36.1244,35.8667,35.9163,3433435.0
2025-02-24 09:30:00,36.42,36.57,36.29,36.39,1867469.0,36.0946,36.2433,35.9658,36.0649,1867469.0
2025-02-24 10:00:00,36.4,36.79,36.37,36.72,2636725.0,36.0748,36.4613,36.0451,36.392,2636725.0
2025-02-24 10:30:00,36.72,36.76,36.58,36.59,1546209.0,36.392,36.4316,36.2532,36.2631,1546209.0
2025-02-24 11:00:00,36.59,36.62,36.43,36.45,1340115.0,36.2631,36.2929,36.1046,36.1244,1340115.0
2025-02-24 11:30:00,36.45,36.5,36.33,36.34,1168039.0,36.1244,36.1739,36.0054,36.0154,1168039.0
2025-02-24 12:00:00,36.34,36.38,36.25,36.26,915491.0,36.0154,36.055,35.9262,35.9361,915491.0
2025-02-24 12:30:00,36.25,36.39,36.22,36.37,942004.0,35.9262,36.0649,35.8964,36.0451,942004.0
2025-02-24 13:00:00,36.37,36.42,36.33,36.37,686183.0,36.0451,36.0946,36.0054,36.0451,686183.0
2025-02-24 13:30:00,36.37,36.41,36.31,36.33,830468.0,36.0451,36.0847,35.9856,36.0054,830468.0
2025-02-24 14:00:00,36.33,36.4,36.32,36.33,729603.0,36.0054,36.0748,35.9955,36.0054,729603.0
2025-02-24 14:30:00,36.33,36.36,36.31,36.33,821342.0,36.0054,36.0352,35.9856,36.0054,821342.0
2025-02-24 15:00:00,36.33,36.4,36.3,36.34,1008917.0,36.0054,36.0748,35.9757,36.0154,1008917.0
2025-02-24 15:30:00,36.33,36.43,36.26,36.3,3445375.0,36.0054,36.1046,35.9361,35.9757,3445375.0
2025-02-25 09:30:00,36.45,36.98,36.28,36.67,2899337.0,36.1244,36.6496,35.9559,36.3424,2899337.0
2025-02-25 10:00:00,36.66,36.72,36.46,36.48,2190694.0,36.3325,36.392,36.1343,36.1541,2190694.0
2025-02-25 10:30:00,36.48,36.58,36.36,36.37,1399920.0,36.1541,36.2532,36.0352,36.0451,1399920.0
2025-02-25 11:00:00,36.37,36.38,36.19,36.2,1236457.0,36.0451,36.055,35.8667,35.8766,1236457.0
2025-02-25 11:30:00,36.2,36.28,36.15,36.21,1232219.0,35.8766,35.9559,35.8271,35.8865,1232219.0
2025-02-25 12:00:00,36.2,36.27,36.07,36.12,1040198.0,35.8766,35.946,35.7478,35.7973,1040198.0
2025-02-25 12:30:00,36.12,36.13,35.96,36.01,835953.0,35.7973,35.8072,35.6388,35.6883,835953.0
2025-02-25 13:00:00,36.01,36.01,35.83,35.83,1103622.0,35.6883,35.6883,35.5099,35.5099,1103622.0
2025-02-25 13:30:00,35.84,36.15,35.83,35.95,1352024.0,35.5198,35.8271,35.5099,35.6288,1352024.0
2025-02-25 14:00:00,35.95,35.99,35.88,35.9,1294944.0,35.6288,35.6685,35.5595,35.5793,1294944.0
2025-02-25 14:30:00,35.91,36.05,35.85,35.99,1510376.0,35.5892,35.728,35.5297,35.6685,1510376.0
2025-02-25 15:00:00,35.99,36.01,35.88,35.93,1609983.0,35.6685,35.6883,35.5595,35.609,1609983.0
2025-02-25 15:30:00,35.93,35.94,35.75,35.86,4844442.0,35.609,35.6189,35.4306,35.5396,4844442.0
2025-02-26 09:30:00,35.78,35.83,35.37,35.5,2061107.0,35.4604,35.5099,35.054,35.1829,2061107.0
2025-02-26 10:00:00,35.51,35.54,35.24,35.25,1393614.0,35.1928,35.2225,34.9252,34.9351,1393614.0
2025-02-26 10:30:00,35.25,35.5,35.24,35.38,1225479.0,34.9351,35.1829,34.9252,35.0639,1225479.0
2025-02-26 11:00:00,35.39,35.44,35.26,35.32,1064262.0,35.0738,35.1234,34.945,35.0045,1064262.0
2025-02-26 11:30:00,35.31,35.32,35.14,35.16,1560321.0,34.9946,35.0045,34.8261,34.8459,1560321.0
2025-02-26 12:00:00,35.16,35.23,35.09,35.13,2244981.0,34.8459,34.9153,34.7765,34.8162,2244981.0
2025-02-26 12:30:00,35.14,35.19,35.03,35.09,1572513.0,34.8261,34.8756,34.7171,34.7765,1572513.0
2025-02-26 13:00:00,35.09,35.2,35.08,35.14,1391725.0,34.7765,34.8855,34.7666,34.8261,1391725.0
2025-02-26 13:30:00,35.14,35.22,35.09,35.18,896916.0,34.8261,34.9054,34.7765,34.8657,896916.0
2025-02-26 14:00:00,35.18,35.27,35.15,35.23,921282.0,34.8657,34.9549,34.836,34.9153,921282.0
2025-02-26 14:30:00,35.24,35.3,35.18,35.19,896631.0,34.9252,34.9847,34.8657,34.8756,896631.0
2025-02-26 15:00:00,35.19,35.21,35.02,35.02,1861625.0,34.8756,34.8955,34.7072,34.7072,1861625.0
2025-02-26 15:30:00,35.02,35.16,35.0,35.11,4703811.0,34.7072,34.8459,34.6873,34.7963,4703811.0
2025-02-27 09:30:00,35.09,35.43,35.0,35.37,1071101.0,34.7765,35.1135,34.6873,35.054,1071101.0
2025-02-27 10:00:00,35.37,35.37,35.13,35.3,855623.0,35.054,35.054,34.8162,34.9847,855623.0
2025-02-27 10:30:00,35.3,35.46,35.28,35.42,621023.0,34.9847,35.1432,34.9648,35.1036,621023.0
2025-02-27 11:00:00,35.41,35.48,35.35,35.35,563559.0,35.0937,35.163,35.0342,35.0342,563559.0
2025-02-27 11:30:00,35.34,35.36,35.25,35.32,530640.0,35.0243,35.0441,34.9351,35.0045,530640.0
2025-02-27 12:00:00,35.32,35.37,35.21,35.37,679289.0,35.0045,35.054,34.8955,35.054,679289.0
2025-02-27 12:30:00,35.37,35.39,35.24,35.27,779817.0,35.054,35.0738,34.9252,34.9549,779817.0
2025-02-27 13:00:00,35.27,35.37,35.27,35.35,797770.0,34.9549,35.054,34.9549,35.0342,797770.0
2025-02-27 13:30:00,35.34,35.39,35.33,35.34,642539.0,35.0243,35.0738,35.0144,35.0243,642539.0
2025-02-27 14:00:00,35.34,35.36,35.23,35.26,728008.0,35.0243,35.0441,34.9153,34.945,728008.0
2025-02-27 14:30:00,35.25,35.3,35.16,35.26,841155.0,34.9351,34.9847,34.8459,34.945,841155.0
2025-02-27 15:00:00,35.26,35.26,35.14,35.18,1182434.0,34.945,34.945,34.8261,34.8657,1182434.0
2025-02-27 15:30:00,35.18,35.44,35.16,35.41,4433356.0,34.8657,35.1234,34.8459,35.0937,4433356.0
2025-02-28 09:30:00,35.68,36.02,35.53,35.99,1715301.0,35.3613,35.6982,35.2126,35.6685,1715301.0
2025-02-28 10:00:00,35.99,36.09,35.78,35.83,1291821.0,35.6685,35.7676,35.4604,35.5099,1291821.0
2025-02-28 10:30:00,35.84,35.9,35.77,35.9,999963.0,35.5198,35.5793,35.4505,35.5793,999963.0
2025-02-28 11:00:00,35.9,35.92,35.77,35.77,966940.0,35.5793,35.5991,35.4505,35.4505,966940.0
2025-02-28 11:30:00,35.77,35.9,35.77,35.84,648399.0,35.4505,35.5793,35.4505,35.5198,648399.0
2025-02-28 12:00:00,35.84,35.85,35.73,35.75,768253.0,35.5198,35.5297,35.4108,35.4306,768253.0
2025-02-28 12:30:00,35.75,35.77,35.62,35.63,752364.0,35.4306,35.4505,35.3018,35.3117,752364.0
2025-02-28 13:00:00,35.63,35.64,35.53,35.62,863094.0,35.3117,35.3216,35.2126,35.3018,863094.0
2025-02-28 13:30:00,35.61,35.72,35.57,35.59,677030.0,35.2919,35.4009,35.2522,35.2721,677030.0
2025-02-28 14:00:00,35.59,35.65,35.52,35.56,820278.0,35.2721,35.3315,35.2027,35.2423,820278.0
2025-02-28 14:30:00,35.57,35.67,35.55,35.64,695364.0,35.2522,35.3513,35.2324,35.3216,695364.0
2025-02-28 15:00:00,35.65,35.73,35.63,35.73,852604.0,35.3315,35.4108,35.3117,35.4108,852604.0
2025-02-28 15:30:00,35.72,35.92,35.67,35.87,4001631.0,35.4009,35.5991,35.3513,35.5496,4001631.0
2025-03-03 09:30:00,35.87,36.15,35.75,35.97,1957804.0,35.5496,35.8271,35.4306,35.6487,1957804.0
2025-03-03 10:00:00,35.96,36.22,35.85,36.22,1249944.0,35.6388,35.8964,35.5297,35.8964,1249944.0
2025-03-03 10:30:00,36.22,36.23,36.07,36.09,775608.0,35.8964,35.9063,35.7478,35.7676,775608.0
2025-03-03 11:00:00,36.09,36.25,36.08,36.12,553302.0,35.7676,35.9262,35.7577,35.7973,553302.0
2025-03-03 11:30:00,36.12,36.13,35.99,36.12,452351.0,35.7973,35.8072,35.6685,35.7973,452351.0
2025-03-03 12:00:00,36.12,36.18,36.09,36.15,454112.0,35.7973,35.8568,35.7676,35.8271,454112.0
2025-03-03 12:30:00,36.15,36.22,36.11,36.12,500763.0,35.8271,35.8964,35.7874,35.7973,500763.0
2025-03-03 13:00:00,36.11,36.11,35.9,35.91,514467.0,35.7874,35.7874,35.5793,35.5892,514467.0
2025-03-03 13:30:00,35.91,36.01,35.83,35.98,582630.0,35.5892,35.6883,35.5099,35.6586,582630.0
2025-03-03 14:00:00,35.98,36.07,35.96,36.05,532204.0,35.6586,35.7478,35.6388,35.728,532204.0
2025-03-03 14:30:00,36.05,36.17,35.97,35.99,635461.0,35.728,35.8469,35.6487,35.6685,635461.0
2025-03-03 15:00:00,35.99,36.02,35.81,35.86,1004946.0,35.6685,35.6982,35.4901,35.5396,1004946.0
2025-03-03 15:30:00,35.86,35.99,35.78,35.98,2223306.0,35.5396,35.6685,35.4604,35.6586,2223306.0
2025-03-04 09:30:00,36.15,36.32,35.9,36.14,2256349.0,35.8271,35.9955,35.5793,35.8171,2256349.0
2025-03-04 10:00:00,36.14,36.19,35.98,36.07,1820946.0,35.8171,35.8667,35.6586,35.7478,1820946.0
2025-03-04 10:30:00,36.06,36.14,35.98,36.02,1035934.0,35.7379,35.8171,35.6586,35.6982,1035934.0
2025-03-04 11:00:00,36.02,36.06,35.88,35.95,995444.0,35.6982,35.7379,35.5595,35.6288,995444.0
2025-03-04 11:30:00,35.95,36.09,35.9,36.05,786620.0,35.6288,35.7676,35.5793,35.728,786620.0
2025-03-04 12:00:00,36.05,36.23,36.03,36.2,799296.0,35.728,35.9063,35.7081,35.8766,799296.0
2025-03-04 12:30:00,36.2,36.21,35.94,35.95,909445.0,35.8766,35.8865,35.6189,35.6288,909445.0
2025-03-04 13:00:00,35.95,36.02,35.85,35.88,749413.0,35.6288,35.6982,35.5297,35.5595,749413.0
2025-03-04 13:30:00,35.87,35.89,35.27,35.73,3362327.0,35.5496,35.5694,34.9549,35.4108,3362327.0
2025-03-04 14:00:00,35.73,35.82,35.65,35.67,1261319.0,35.4108,35.5,35.3315,35.3513,1261319.0
2025-03-04 14:30:00,35.66,35.79,35.65,35.79,830470.0,35.3414,35.4703,35.3315,35.4703,830470.0
2025-03-04 15:00:00,35.79,35.83,35.65,35.69,1205948.0,35.4703,35.5099,35.3315,35.3712,1205948.0
2025-03-04 15:30:00,35.69,35.74,35.43,35.5,4559852.0,35.3712,35.4207,35.1135,35.1829,4559852.0
2025-03-05 09:30:00,35.32,35.67,35.29,35.43,1494538.0,35.0045,35.3513,34.9747,35.1135,1494538.0
2025-03-05 10:00:00,35.44,35.64,35.08,35.09,1041710.0,35.1234,35.3216,34.7666,34.7765,1041710.0
2025-03-05 10:30:00,35.09,35.29,35.08,35.26,1102261.0,34.7765,34.9747,34.7666,34.945,1102261.0
2025-03-05 11:00:00,35.26,35.26,34.99,35.03,945608.0,34.945,34.945,34.6774,34.7171,945608.0
2025-03-05 11:30:00,35.04,35.18,34.97,35.16,1178211.0,34.727,34.8657,34.6576,34.8459,1178211.0
2025-03-05 12:00:00,35.16,35.4,35.15,35.3,1037969.0,34.8459,35.0838,34.836,34.9847,1037969.0
2025-03-05 12:30:00,35.31,35.44,35.29,35.43,797970.0,34.9946,35.1234,34.9747,35.1135,797970.0
2025-03-05 13:00:00,35.43,35.53,35.35,35.4,997105.0,35.1135,35.2126,35.0342,35.0838,997105.0
2025-03-05 13:30:00,35.39,35.5,35.36,35.47,802115.0,35.0738,35.1829,35.0441,35.1531,802115.0
2025-03-05 14:00:00,35.47,35.6,35.44,35.55,984312.0,35.1531,35.282,35.1234,35.2324,984312.0
2025-03-05 14:30:00,35.56,35.68,35.56,35.62,1045578.0,35.2423,35.3613,35.2423,35.3018,1045578.0
2025-03-05 15:00:00,35.62,35.69,35.56,35.66,1263543.0,35.3018,35.3712,35.2423,35.3414,1263543.0
2025-03-05 15:30:00,35.65,35.66,35.47,35.54,3422829.0,35.3315,35.3414,35.1531,35.2225,3422829.0
2025-03-06 09:30:00,35.55,35.71,35.35,35.68,1288308.0,35.2324,35.391,35.0342,35.3613,1288308.0
2025-03-06 10:00:00,35.68,35.88,35.67,35.82,1052918.0,35.3613,35.5595,35.3513,35.5,1052918.0
2025-03-06 10:30:00,35.82,35.94,35.78,35.9,669377.0,35.5,35.6189,35.4604,35.5793,669377.0
2025-03-06 11:00:00,35.9,35.99,35.85,35.95,1023113.0,35.5793,35.6685,35.5297,35.6288,1023113.0
2025-03-06 11:30:00,35.95,36.06,35.72,35.73,940269.0,35.6288,35.7379,35.4009,35.4108,940269.0
2025-03-06 12:00:00,35.73,35.75,35.62,35.7,899132.0,35.4108,35.4306,35.3018,35.3811,899132.0
2025-03-06 12:30:00,35.7,35.75,35.63,35.73,628592.0,35.3811,35.4306,35.3117,35.4108,628592.0
2025-03-06 13:00:00,35.73,35.8,35.68,35.77,758749.0,35.4108,35.4802,35.3613,35.4505,758749.0
2025-03-06 13:30:00,35.77,35.87,35.73,35.86,1327832.0,35.4505,35.5496,35.4108,35.5396,1327832.0
2025-03-06 14:00:00,35.86,35.98,35.81,35.98,989050.0,35.5396,35.6586,35.4901,35.6586,989050.0
2025-03-06 14:30:00,35.98,36.15,35.94,36.03,1393164.0,35.6586,35.8271,35.6189,35.7081,1393164.0
2025-03-06 15:00:00,36.02,36.17,36.0,36.16,1630561.0,35.6982,35.8469,35.6784,35.837,1630561.0
2025-03-06 15:30:00,36.16,36.34,36.15,36.27,3364296.0,35.837,36.0154,35.8271,35.946,3364296.0
2025-03-07 09:30:00,36.08,36.77,36.07,36.65,1407098.0,35.7577,36.4415,35.7478,36.3226,1407098.0
2025-03-07 10:00:00,36.64,37.17,36.61,37.16,1766166.0,36.3127,36.8379,36.2829,36.828,1766166.0
2025-03-07 10:30:00,37.16,37.51,36.97,37.37,3153057.0,36.828,37.1749,36.6397,37.0362,3153057.0
2025-03-07 11:00:00,37.37,37.53,37.26,37.36,2306409.0,37.0362,37.1947,36.9271,37.0262,2306409.0
2025-03-07 11:30:00,37.36,37.44,37.17,37.38,2195551.0,37.0262,37.1055,36.8379,37.0461,2195551.0
2025-03-07 12:00:00,37.38,37.38,37.22,37.28,1370221.0,37.0461,37.0461,36.8875,36.947,1370221.0
2025-03-07 12:30:00,37.28,37.48,37.27,37.4,1475788.0,36.947,37.1452,36.9371,37.0659,1475788.0
2025-03-07 13:00:00,37.41,37.53,37.34,37.42,921127.0,37.0758,37.1947,37.0064,37.0857,921127.0
2025-03-07 13:30:00,37.42,37.57,37.39,37.54,890239.0,37.0857,37.2344,37.056,37.2046,890239.0
2025-03-07 14:00:00,37.54,37.6,37.48,37.54,1016008.0,37.2046,37.2641,37.1452,37.2046,1016008.0
2025-03-07 14:30:00,37.54,37.62,37.49,37.5,1329026.0,37.2046,37.2839,37.1551,37.165,1329026.0
2025-03-07 15:00:00,37.5,37.55,37.4,37.48,1552375.0,37.165,37.2146,37.0659,37.1452,1552375.0
2025-03-07 15:30:00,37.48,37.59,37.34,37.58,5814989.0,37.1452,37.2542,37.0064,37.2443,5814989.0
2025-03-10 09:30:00,37.41,37.98,37.34,37.71,2767482.0,37.0758,37.6407,37.0064,37.3731,2767482.0
2025-03-10 10:00:00,37.72,37.77,37.39,37.47,2466021.0,37.383,37.4326,37.056,37.1353,2466021.0
2025-03-10 10:30:00,37.47,37.82,37.35,37.78,1800123.0,37.1353,37.4821,37.0163,37.4425,1800123.0
2025-03-10 11:00:00,37.79,37.83,37.33,37.36,1361707.0,37.4524,37.492,36.9965,37.0262,1361707.0
2025-03-10 11:30:00,37.36,37.42,37.23,37.34,1281575.0,37.0262,37.0857,36.8974,37.0064,1281575.0
2025-03-10 12:00:00,37.34,37.35,37.08,37.11,1394501.0,37.0064,37.0163,36.7487,36.7785,1394501.0
2025-03-10 12:30:00,37.11,37.22,36.96,37.0,1053927.0,36.7785,36.8875,36.6298,36.6695,1053927.0
2025-03-10 13:00:00,37.0,37.09,36.82,36.84,1954679.0,36.6695,36.7587,36.4911,36.5109,1954679.0
2025-03-10 13:30:00,36.84,36.95,36.75,36.84,1644629.0,36.5109,36.6199,36.4217,36.5109,1644629.0
2025-03-10 14:00:00,36.84,36.9,36.74,36.76,1383460.0,36.5109,36.5704,36.4118,36.4316,1383460.0
2025-03-10 14:30:00,36.76,36.8,36.39,36.41,1402487.0,36.4316,36.4713,36.0649,36.0847,1402487.0
2025-03-10 15:00:00,36.41,36.59,36.3,36.45,2101125.0,36.0847,36.2631,35.9757,36.1244,2101125.0
2025-03-10 15:30:00,36.45,36.49,36.03,36.1,8315407.0,36.1244,36.164,35.7081,35.7775,8315407.0
2025-03-11 09:30:00,36.07,36.32,35.8,35.93,2413979.0,35.7478,35.9955,35.4802,35.609,2413979.0
2025-03-11 10:00:00,35.93,36.02,35.48,35.68,2147293.0,35.609,35.6982,35.163,35.3613,2147293.0
2025-03-11 10:30:00,35.68,35.76,35.59,35.65,1368131.0,35.3613,35.4405,35.2721,35.3315,1368131.0
2025-03-11 11:00:00,35.64,35.86,35.48,35.74,1574276.0,35.3216,35.5396,35.163,35.4207,1574276.0
2025-03-11 11:30:00,35.74,35.87,35.66,35.8,1236431.0,35.4207,35.5496,35.3414,35.4802,1236431.0
2025-03-11 12:00:00,35.8,35.89,35.76,35.85,877478.0,35.4802,35.5694,35.4405,35.5297,877478.0
2025-03-11 12:30:00,35.84,35.87,35.68,35.76,769759.0,35.5198,35.5496,35.3613,35.4405,769759.0
2025-03-11 13:00:00,35.76,35.77,35.65,35.7,748686.0,35.4405,35.4505,35.3315,35.3811,748686.0
2025-03-11 13:30:00,35.69,35.86,35.67,35.8,1236025.0,35.3712,35.5396,35.3513,35.4802,1236025.0
2025-03-11 14:00:00,35.8,35.97,35.79,35.91,967637.0,35.4802,35.6487,35.4703,35.5892,967637.0
2025-03-11 14:30:00,35.92,36.13,35.88,36.12,1230969.0,35.5991,35.8072,35.5595,35.7973,1230969.0
2025-03-11 15:00:00,36.13,36.19,36.05,36.09,1795013.0,35.8072,35.8667,35.728,35.7676,1795013.0
2025-03-11 15:30:00,36.09,36.2,35.92,35.94,4509150.0,35.7676,35.8766,35.5991,35.6189,4509150.0
2025-03-12 09:30:00,35.76,35.88,34.97,35.15,1826492.0,35.4405,35.5595,34.6576,34.836,1826492.0
2025-03-12 10:00:00,35.16,35.24,34.95,35.09,1281567.0,34.8459,34.9252,34.6378,34.7765,1281567.0
2025-03-12 10:30:00,35.09,35.15,34.96,35.0,945369.0,34.7765,34.836,34.6477,34.6873,945369.0
2025-03-12 11:00:00,35.0,35.11,34.9,35.05,954122.0,34.6873,34.7963,34.5882,34.7369,954122.0
2025-03-12 11:30:00,35.05,35.15,34.91,35.13,859599.0,34.7369,34.836,34.5981,34.8162,859599.0
2025-03-12 12:00:00,35.14,35.16,34.97,35.05,707068.0,34.8261,34.8459,34.6576,34.7369,707068.0
2025-03-12 12:30:00,35.06,35.09,34.92,34.93,601272.0,34.7468,34.7765,34.608,34.618,601272.0
2025-03-12 13:00:00,34.93,35.1,34.9,35.09,645687.0,34.618,34.7864,34.5882,34.7765,645687.0
2025-03-12 13:30:00,35.09,35.18,35.06,35.07,555240.0,34.7765,34.8657,34.7468,34.7567,555240.0
2025-03-12 14:00:00,35.07,35.23,35.06,35.21,527431.0,34.7567,34.9153,34.7468,34.8955,527431.0
2025-03-12 14:30:00,35.2,35.23,35.14,35.2,784989.0,34.8855,34.9153,34.8261,34.8855,784989.0
2025-03-12 15:00:00,35.2,35.21,34.96,35.06,1261899.0,34.8855,34.8955,34.6477,34.7468,1261899.0
2025-03-12 15:30:00,35.05,35.25,34.96,35.17,3412336.0,34.7369,34.9351,34.6477,34.8558,3412336.0
2025-03-13 09:30:00,35.17,35.91,35.06,35.86,1749082.0,34.8558,35.5892,34.7468,35.5396,1749082.0
2025-03-13 10:00:00,35.86,35.92,35.63,35.66,1121728.0,35.5396,35.5991,35.3117,35.3414,1121728.0
2025-03-13 10:30:00,35.66,35.72,35.42,35.45,728675.0,35.3414,35.4009,35.1036,35.1333,728675.0
2025-03-13 11:00:00,35.45,35.54,35.38,35.4,544465.0,35.1333,35.2225,35.0639,35.0838,544465.0
2025-03-13 11:30:00,35.4,35.44,35.31,35.37,742105.0,35.0838,35.1234,34.9946,35.054,742105.0
2025-03-13 12:00:00,35.37,35.42,35.17,35.18,2179441.0,35.054,35.1036,34.8558,34.8657,2179441.0
2025-03-13 12:30:00,35.18,35.26,35.03,35.15,2080358.0,34.8657,34.945,34.7171,34.836,2080358.0
2025-03-13 13:00:00,35.15,35.16,34.89,34.9,1261382.0,34.836,34.8459,34.5783,34.5882,1261382.0
2025-03-13 13:30:00,34.9,34.9,34.66,34.69,2865679.0,34.5882,34.5882,34.3504,34.3801,2865679.0
2025-03-13 14:00:00,34.69,34.86,34.67,34.83,2956062.0,34.3801,34.5486,34.3603,34.5188,2956062.0
2025-03-13 14:30:00,34.83,34.99,34.77,34.95,1513044.0,34.5188,34.6774,34.4594,34.6378,1513044.0
2025-03-13 15:00:00,34.94,34.96,34.82,34.86,1999297.0,34.6279,34.6477,34.5089,34.5486,1999297.0
2025-03-13 15:30:00,34.86,34.87,34.69,34.72,4914842.0,34.5486,34.5585,34.3801,34.4098,4914842.0
2025-03-14 09:30:00,35.12,35.16,34.73,34.86,2354865.0,34.8063,34.8459,34.4197,34.5486,2354865.0
2025-03-14 10:00:00,34.86,35.27,34.65,35.19,3103230.0,34.5486,34.9549,34.3405,34.8756,3103230.0
2025-03-14 10:30:00,35.19,35.35,35.16,35.31,918118.0,34.8756,35.0342,34.8459,34.9946,918118.0
2025-03-14 11:00:00,35.31,35.5,35.29,35.47,1721543.0,34.9946,35.1829,34.9747,35.1531,1721543.0
2025-03-14 11:30:00,35.47,35.5,35.26,35.45,684543.0,35.1531,35.1829,34.945,35.1333,684543.0
2025-03-14 12:00:00,35.46,35.5,35.38,35.41,527921.0,35.1432,35.1829,35.0639,35.0937,527921.0
2025-03-14 12:30:00,35.41,35.47,35.38,35.41,553473.0,35.0937,35.1531,35.0639,35.0937,553473.0
2025-03-14 13:00:00,35.4,35.51,35.34,35.34,893399.0,35.0838,35.1928,35.0243,35.0243,893399.0
2025-03-14 13:30:00,35.34,35.43,35.24,35.35,1811394.0,35.0243,35.1135,34.9252,35.0342,1811394.0
2025-03-14 14:00:00,35.35,35.44,35.34,35.4,565010.0,35.0342,35.1234,35.0243,35.0838,565010.0
2025-03-14 14:30:00,35.4,35.48,35.38,35.42,752772.0,35.0838,35.163,35.0639,35.1036,752772.0
2025-03-14 15:00:00,35.42,35.56,35.41,35.52,665800.0,35.1036,35.2423,35.0937,35.2027,665800.0
2025-03-14 15:30:00,35.52,35.59,35.4,35.41,3102577.0,35.2027,35.2721,35.0838,35.0937,3102577.0
2025-03-17 09:30:00,35.43,35.75,35.34,35.57,1153756.0,35.1135,35.4306,35.0243,35.2522,1153756.0
2025-03-17 10:00:00,35.56,35.72,35.53,35.67,827702.0,35.2423,35.4009,35.2126,35.3513,827702.0
2025-03-17 10:30:00,35.67,35.75,35.58,35.7,715747.0,35.3513,35.4306,35.2621,35.3811,715747.0
2025-03-17 11:00:00,35.7,35.73,35.62,35.7,477437.0,35.3811,35.4108,35.3018,35.3811,477437.0
2025-03-17 11:30:00,35.7,35.73,35.61,35.71,570255.0,35.3811,35.4108,35.2919,35.391,570255.0
2025-03-17 12:00:00,35.71,35.81,35.7,35.75,371749.0,35.391,35.4901,35.3811,35.4306,371749.0
2025-03-17 12:30:00,35.74,35.82,35.72,35.77,489784.0,35.4207,35.5,35.4009,35.4505,489784.0
2025-03-17 13:00:00,35.77,35.79,35.72,35.77,439513.0,35.4505,35.4703,35.4009,35.4505,439513.0
2025-03-17 13:30:00,35.77,35.82,35.73,35.79,451620.0,35.4505,35.5,35.4108,35.4703,451620.0
2025-03-17 14:00:00,35.79,35.9,35.78,35.87,577254.0,35.4703,35.5793,35.4604,35.5496,577254.0
2025-03-17 14:30:00,35.87,35.92,35.83,35.87,502767.0,35.5496,35.5991,35.5099,35.5496,502767.0
2025-03-17 15:00:00,35.87,35.89,35.81,35.87,637529.0,35.5496,35.5694,35.4901,35.5496,637529.0
2025-03-17 15:30:00,35.88,35.88,35.73,35.76,2488777.0,35.5595,35.5595,35.4108,35.4405,2488777.0
2025-03-18 09:30:00,35.82,35.86,35.57,35.7,1006876.0,35.5,35.5396,35.2522,35.3811,1006876.0
2025-03-18 10:00:00,35.7,35.78,35.64,35.73,669922.0,35.3811,35.4604,35.3216,35.4108,669922.0
2025-03-18 10:30:00,35.73,35.78,35.64,35.66,612007.0,35.4108,35.4604,35.3216,35.3414,612007.0
2025-03-18 11:00:00,35.67,35.72,35.63,35.68,552243.0,35.3513,35.4009,35.3117,35.3613,552243.0
2025-03-18 11:30:00,35.68,35.74,35.61,35.65,684636.0,35.3613,35.4207,35.2919,35.3315,684636.0
2025-03-18 12:00:00,35.65,35.84,35.62,35.8,762388.0,35.3315,35.5198,35.3018,35.4802,762388.0
2025-03-18 12:30:00,35.8,35.84,35.68,35.7,494383.0,35.4802,35.5198,35.3613,35.3811,494383.0
2025-03-18 13:00:00,35.7,35.81,35.68,35.8,572674.0,35.3811,35.4901,35.3613,35.4802,572674.0
2025-03-18 13:30:00,35.79,35.94,35.79,35.9,374137.0,35.4703,35.6189,35.4703,35.5793,374137.0
2025-03-18 14:00:00,35.9,36.05,35.89,36.0,502307.0,35.5793,35.728,35.5694,35.6784,502307.0
2025-03-18 14:30:00,36.0,36.02,35.94,35.98,582151.0,35.6784,35.6982,35.6189,35.6586,582151.0
2025-03-18 15:00:00,35.98,36.01,35.93,36.0,834145.0,35.6586,35.6883,35.609,35.6784,834145.0
2025-03-18 15:30:00,36.0,36.13,35.99,36.02,1931612.0,35.6784,35.8072,35.6685,35.6982,1931612.0
2025-03-19 09:30:00,36.05,36.13,35.99,36.09,738816.0,35.728,35.8072,35.6685,35.7676,738816.0
2025-03-19 10:00:00,36.09,36.16,35.96,36.13,815225.0,35.7676,35.837,35.6388,35.8072,815225.0
2025-03-19 10:30:00,36.13,36.18,36.03,36.07,460661.0,35.8072,35.8568,35.7081,35.7478,460661.0
2025-03-19 11:00:00,36.08,36.2,36.05,36.2,511189.0,35.7577,35.8766,35.728,35.8766,511189.0
2025-03-19 11:30:00,36.2,36.21,36.11,36.15,447524.0,35.8766,35.8865,35.7874,35.8271,447524.0
2025-03-19 12:00:00,36.15,36.16,35.98,36.01,541492.0,35.8271,35.837,35.6586,35.6883,541492.0
2025-03-19 12:30:00,36.01,36.02,35.94,36.02,456462.0,35.6883,35.6982,35.6189,35.6982,456462.0
2025-03-19 13:00:00,36.02,36.04,35.93,35.98,611751.0,35.6982,35.718,35.609,35.6586,611751.0
2025-03-19 13:30:00,35.97,36.06,35.96,36.02,569724.0,35.6487,35.7379,35.6388,35.6982,569724.0
2025-03-19 14:00:00,36.02,36.15,35.97,36.07,809494.0,35.6982,35.8271,35.6487,35.7478,809494.0
2025-03-19 14:30:00,36.08,36.21,36.02,36.18,1160817.0,35.7577,35.8865,35.6982,35.8568,1160817.0
2025-03-19 15:00:00,36.19,36.22,36.08,36.11,890000.0,35.8667,35.8964,35.7577,35.7874,890000.0
2025-03-19 15:30:00,36.11,36.16,36.0,36.08,2107693.0,35.7874,35.837,35.6784,35.7577,2107693.0
2025-03-20 09:30:00,35.95,36.22,35.86,36.19,843863.0,35.6288,35.8964,35.5396,35.8667,843863.0
2025-03-20 10:00:00,36.19,36.46,36.16,36.43,800983.0,35.8667,36.1343,35.837,36.1046,800983.0
2025-03-20 10:30:00,36.43,36.59,36.37,36.57,979762.0,36.1046,36.2631,36.0451,36.2433,979762.0
2025-03-20 11:00:00,36.57,36.57,36.49,36.55,650769.0,36.2433,36.2433,36.164,36.2235,650769.0
2025-03-20 11:30:00,36.54,36.68,36.49,36.63,575860.0,36.2136,36.3523,36.164,36.3028,575860.0
2025-03-20 12:00:00,36.63,36.69,36.51,36.52,641072.0,36.3028,36.3622,36.1838,36.1938,641072.0
2025-03-20 12:30:00,36.52,36.54,36.45,36.45,354420.0,36.1938,36.2136,36.1244,36.1244,354420.0
2025-03-20 13:00:00,36.46,36.53,36.35,36.38,374381.0,36.1343,36.2037,36.0253,36.055,374381.0
2025-03-20 13:30:00,36.39,36.52,36.37,36.41,529262.0,36.0649,36.1938,36.0451,36.0847,529262.0
2025-03-20 14:00:00,36.41,36.46,36.37,36.41,458161.0,36.0847,36.1343,36.0451,36.0847,458161.0
2025-03-20 14:30:00,36.41,36.55,36.38,36.47,437234.0,36.0847,36.2235,36.055,36.1442,437234.0
2025-03-20 15:00:00,36.46,36.53,36.44,36.45,630199.0,36.1343,36.2037,36.1145,36.1244,630199.0
2025-03-20 15:30:00,36.45,36.68,36.3,36.5,2783144.0,36.1244,36.3523,35.9757,36.1739,2783144.0
2025-03-21 09:30:00,36.21,36.38,36.08,36.34,5082213.0,35.8865,36.055,35.7577,36.0154,5082213.0
2025-03-21 10:00:00,36.34,36.43,36.18,36.4,864301.0,36.0154,36.1046,35.8568,36.0748,864301.0
2025-03-21 10:30:00,36.39,36.51,36.34,36.5,704659.0,36.0649,36.1838,36.0154,36.1739,704659.0
2025-03-21 11:00:00,36.5,36.52,36.27,36.3,557962.0,36.1739,36.1938,35.946,35.9757,557962.0
2025-03-21 11:30:00,36.3,36.37,36.24,36.37,457893.0,35.9757,36.0451,35.9163,36.0451,457893.0
2025-03-21 12:00:00,36.37,36.54,36.34,36.51,584540.0,36.0451,36.2136,36.0154,36.1838,584540.0
2025-03-21 12:30:00,36.51,36.52,36.42,36.45,443187.0,36.1838,36.1938,36.0946,36.1244,443187.0
2025-03-21 13:00:00,36.45,36.47,36.38,36.41,403925.0,36.1244,36.1442,36.055,36.0847,403925.0
2025-03-21 13:30:00,36.42,36.56,36.35,36.52,389318.0,36.0946,36.2334,36.0253,36.1938,389318.0
2025-03-21 14:00:00,36.52,36.56,36.44,36.45,325669.0,36.1938,36.2334,36.1145,36.1244,325669.0
2025-03-21 14:30:00,36.45,36.52,36.36,36.4,693436.0,36.1244,36.1938,36.0352,36.0748,693436.0
2025-03-21 15:00:00,36.4,36.44,36.33,36.41,656090.0,36.0748,36.1145,36.0054,36.0847,656090.0
2025-03-21 15:30:00,36.41,36.88,36.36,36.76,7815748.0,36.0847,36.5505,36.0352,36.4316,7815748.0
2025-03-24 09:30:00,36.79,36.87,36.48,36.72,1624313.0,36.4613,36.5406,36.1541,36.392,1624313.0
2025-03-24 10:00:00,36.72,36.88,36.69,36.73,891615.0,36.392,36.5505,36.3622,36.4019,891615.0
2025-03-24 10:30:00,36.73,36.84,36.69,36.83,640236.0,36.4019,36.5109,36.3622,36.501,640236.0
2025-03-24 11:00:00,36.82,36.83,36.68,36.75,542506.0,36.4911,36.501,36.3523,36.4217,542506.0
2025-03-24 11:30:00,36.75,36.83,36.73,36.8,524785.0,36.4217,36.501,36.4019,36.4713,524785.0
2025-03-24 12:00:00,36.79,36.81,36.64,36.65,491413.0,36.4613,36.4812,36.3127,36.3226,491413.0
2025-03-24 12:30:00,36.65,36.73,36.63,36.72,552216.0,36.3226,36.4019,36.3028,36.392,552216.0
2025-03-24 13:00:00,36.72,36.76,36.65,36.71,417542.0,36.392,36.4316,36.3226,36.3821,417542.0
2025-03-24 13:30:00,36.71,36.78,36.69,36.77,527198.0,36.3821,36.4514,36.3622,36.4415,527198.0
2025-03-24 14:00:00,36.77,36.77,36.65,36.66,511628.0,36.4415,36.4415,36.3226,36.3325,511628.0
2025-03-24 14:30:00,36.66,36.77,36.64,36.7,635319.0,36.3325,36.4415,36.3127,36.3721,635319.0
2025-03-24 15:00:00,36.7,36.7,36.56,36.59,944011.0,36.3721,36.3721,36.2334,36.2631,944011.0
2025-03-24 15:30:00,36.59,36.68,36.54,36.57,2948905.0,36.2631,36.3523,36.2136,36.2433,2948905.0
2025-03-25 09:30:00,36.47,36.52,35.92,36.39,2709865.0,36.1442,36.1938,35.5991,36.0649,2709865.0
2025-03-25 10:00:00,36.39,36.62,36.35,36.61,1002386.0,36.0649,36.2929,36.0253,36.2829,1002386.0
2025-03-25 10:30:00,36.61,36.8,36.59,36.77,593499.0,36.2829,36.4713,36.2631,36.4415,593499.0
2025-03-25 11:00:00,36.77,36.79,36.68,36.75,590504.0,36.4415,36.4613,36.3523,36.4217,590504.0
2025-03-25 11:30:00,36.75,36.82,36.71,36.8,698084.0,36.4217,36.4911,36.3821,36.4713,698084.0
2025-03-25 12:00:00,36.8,36.86,36.79,36.81,699488.0,36.4713,36.5307,36.4613,36.4812,699488.0
2025-03-25 12:30:00,36.82,36.89,36.77,36.77,741238.0,36.4911,36.5604,36.4415,36.4415,741238.0
2025-03-25 13:00:00,36.77,36.88,36.77,36.88,546877.0,36.4415,36.5505,36.4415,36.5505,546877.0
2025-03-25 13:30:00,36.88,36.92,36.84,36.87,467496.0,36.5505,36.5902,36.5109,36.5406,467496.0
2025-03-25 14:00:00,36.87,36.88,36.73,36.75,702670.0,36.5406,36.5505,36.4019,36.4217,702670.0
2025-03-25 14:30:00,36.75,36.79,36.65,36.7,634387.0,36.4217,36.4613,36.3226,36.3721,634387.0
2025-03-25 15:00:00,36.7,36.84,36.69,36.84,770872.0,36.3721,36.5109,36.3622,36.5109,770872.0
2025-03-25 15:30:00,36.84,36.95,36.75,36.94,2918515.0,36.5109,36.6199,36.4217,36.61,2918515.0
2025-03-26 09:30:00,37.0,37.52,36.86,37.52,1319653.0,36.6695,37.1848,36.5307,37.1848,1319653.0
2025-03-26 10:00:00,37.52,37.72,37.36,37.59,1555403.0,37.1848,37.383,37.0262,37.2542,1555403.0
2025-03-26 10:30:00,37.59,37.67,37.56,37.58,729047.0,37.2542,37.3335,37.2245,37.2443,729047.0
2025-03-26 11:00:00,37.58,37.6,37.41,37.44,694158.0,37.2443,37.2641,37.0758,37.1055,694158.0
2025-03-26 11:30:00,37.44,37.61,37.43,37.5,806970.0,37.1055,37.274,37.0956,37.165,806970.0
2025-03-26 12:00:00,37.5,37.56,37.45,37.54,819724.0,37.165,37.2245,37.1154,37.2046,819724.0
2025-03-26 12:30:00,37.54,37.59,37.47,37.54,813420.0,37.2046,37.2542,37.1353,37.2046,813420.0
2025-03-26 13:00:00,37.53,37.53,37.41,37.42,555580.0,37.1947,37.1947,37.0758,37.0857,555580.0
2025-03-26 13:30:00,37.42,37.48,37.32,37.34,740233.0,37.0857,37.1452,36.9866,37.0064,740233.0
2025-03-26 14:00:00,37.34,37.58,37.33,37.57,786478.0,37.0064,37.2443,36.9965,37.2344,786478.0
2025-03-26 14:30:00,37.57,37.59,37.48,37.52,618978.0,37.2344,37.2542,37.1452,37.1848,618978.0
2025-03-26 15:00:00,37.53,37.55,37.41,37.43,1553436.0,37.1947,37.2146,37.0758,37.0956,1553436.0
2025-03-26 15:30:00,37.44,37.5,37.32,37.38,3205524.0,37.1055,37.165,36.9866,37.0461,3205524.0
2025-03-27 09:30:00,37.27,37.63,37.04,37.53,1911096.0,36.9371,37.2938,36.7091,37.1947,1911096.0
2025-03-27 10:00:00,37.54,37.64,37.46,37.55,950073.0,37.2046,37.3037,37.1254,37.2146,950073.0
2025-03-27 10:30:00,37.55,37.59,37.47,37.48,747021.0,37.2146,37.2542,37.1353,37.1452,747021.0
2025-03-27 11:00:00,37.48,37.51,37.42,37.44,515138.0,37.1452,37.1749,37.0857,37.1055,515138.0
2025-03-27 11:30:00,37.44,37.46,37.29,37.3,796971.0,37.1055,37.1254,36.9569,36.9668,796971.0
2025-03-27 12:00:00,37.3,37.38,37.2,37.2,722336.0,36.9668,37.0461,36.8677,36.8677,722336.0
2025-03-27 12:30:00,37.2,37.25,37.16,37.19,710770.0,36.8677,36.9172,36.828,36.8578,710770.0
2025-03-27 13:00:00,37.19,37.25,37.17,37.22,867063.0,36.8578,36.9172,36.8379,36.8875,867063.0
2025-03-27 13:30:00,37.22,37.31,37.21,37.26,741570.0,36.8875,36.9767,36.8776,36.9271,741570.0
2025-03-27 14:00:00,37.26,37.4,37.25,37.37,773166.0,36.9271,37.0659,36.9172,37.0362,773166.0
2025-03-27 14:30:00,37.37,37.39,37.29,37.29,596898.0,37.0362,37.056,36.9569,36.9569,596898.0
2025-03-27 15:00:00,37.3,37.44,37.29,37.42,763225.0,36.9668,37.1055,36.9569,37.0857,763225.0
2025-03-27 15:30:00,37.41,37.42,37.28,37.38,2701348.0,37.0758,37.0857,36.947,37.0461,2701348.0
2025-03-28 09:30:00,37.36,37.48,37.12,37.12,743994.0,37.0262,37.1452,36.7884,36.7884,743994.0
2025-03-28 10:00:00,37.12,37.2,36.97,37.05,1045284.0,36.7884,36.8677,36.6397,36.719,1045284.0
2025-03-28 10:30:00,37.05,37.07,36.83,36.91,818569.0,36.719,36.7388,36.501,36.5803,818569.0
2025-03-28 11:00:00,36.91,36.99,36.83,36.88,849035.0,36.5803,36.6596,36.501,36.5505,849035.0
2025-03-28 11:30:00,36.88,36.92,36.81,36.85,462014.0,36.5505,36.5902,36.4812,36.5208,462014.0
2025-03-28 12:00:00,36.84,36.87,36.77,36.8,538896.0,36.5109,36.5406,36.4415,36.4713,538896.0
2025-03-28 12:30:00,36.8,36.83,36.75,36.8,486543.0,36.4713,36.501,36.4217,36.4713,486543.0
2025-03-28 13:00:00,36.8,36.83,36.72,36.73,585268.0,36.4713,36.501,36.392,36.4019,585268.0
2025-03-28 13:30:00,36.73,36.83,36.71,36.82,446428.0,36.4019,36.501,36.3821,36.4911,446428.0
2025-03-28 14:00:00,36.81,36.83,36.75,36.79,430030.0,36.4812,36.501,36.4217,36.4613,430030.0
2025-03-28 14:30:00,36.79,36.81,36.71,36.74,1124692.0,36.4613,36.4812,36.3821,36.4118,1124692.0
2025-03-28 15:00:00,36.75,36.78,36.7,36.72,1132297.0,36.4217,36.4514,36.3721,36.392,1132297.0
2025-03-28 15:30:00,36.72,36.75,36.59,36.63,2483474.0,36.392,36.4217,36.2631,36.3028,2483474.0
2025-03-31 09:30:00,36.83,36.99,36.49,36.58,2401411.0,36.501,36.6596,36.164,36.2532,2401411.0
2025-03-31 10:00:00,36.57,36.6,36.35,36.47,1145494.0,36.2433,36.273,36.0253,36.1442,1145494.0
2025-03-31 10:30:00,36.47,36.6,36.45,36.52,1152905.0,36.1442,36.273,36.1244,36.1938,1152905.0
2025-03-31 11:00:00,36.52,36.55,36.39,36.4,678319.0,36.1938,36.2235,36.0649,36.0748,678319.0
2025-03-31 11:30:00,36.4,36.46,36.35,36.43,1639175.0,36.0748,36.1343,36.0253,36.1046,1639175.0
2025-03-31 12:00:00,36.43,36.53,36.37,36.52,531174.0,36.1046,36.2037,36.0451,36.1938,531174.0
2025-03-31 12:30:00,36.52,36.63,36.49,36.63,645025.0,36.1938,36.3028,36.164,36.3028,645025.0
2025-03-31 13:00:00,36.63,36.68,36.57,36.62,539199.0,36.3028,36.3523,36.2433,36.2929,539199.0
2025-03-31 13:30:00,36.62,36.68,36.56,36.63,532868.0,36.2929,36.3523,36.2334,36.3028,532868.0
2025-03-31 14:00:00,36.63,36.82,36.63,36.81,702198.0,36.3028,36.4911,36.3028,36.4812,702198.0
2025-03-31 14:30:00,36.8,36.84,36.71,36.75,1313125.0,36.4713,36.5109,36.3821,36.4217,1313125.0
2025-03-31 15:00:00,36.74,36.94,36.74,36.85,798479.0,36.4118,36.61,36.4118,36.5208,798479.0
2025-03-31 15:30:00,36.86,37.04,36.85,36.88,3155783.0,36.5307,36.7091,36.5208,36.5505,3155783.0
2025-04-01 09:30:00,36.95,36.96,36.52,36.58,1466653.0,36.6199,36.6298,36.1938,36.2532,1466653.0
2025-04-01 10:00:00,36.59,36.75,36.54,36.7,1137584.0,36.2631,36.4217,36.2136,36.3721,1137584.0
2025-04-01 10:30:00,36.69,36.88,36.66,36.83,784526.0,36.3622,36.5505,36.3325,36.501,784526.0
2025-04-01 11:00:00,36.84,36.99,36.82,36.91,969216.0,36.5109,36.6596,36.4911,36.5803,969216.0
2025-04-01 11:30:00,36.92,37.12,36.85,37.1,1399694.0,36.5902,36.7884,36.5208,36.7686,1399694.0
2025-04-01 12:00:00,37.1,37.14,36.93,36.93,611512.0,36.7686,36.8082,36.6001,36.6001,611512.0
2025-04-01 12:30:00,36.94,37.07,36.91,37.04,865773.0,36.61,36.7388,36.5803,36.7091,865773.0
2025-04-01 13:00:00,37.04,37.06,36.72,36.73,1491986.0,36.7091,36.7289,36.392,36.4019,1491986.0
2025-04-01 13:30:00,36.72,36.79,36.7,36.75,867179.0,36.392,36.4613,36.3721,36.4217,867179.0
2025-04-01 14:00:00,36.75,36.75,36.56,36.64,1022342.0,36.4217,36.4217,36.2334,36.3127,1022342.0
2025-04-01 14:30:00,36.64,36.66,36.56,36.63,751526.0,36.3127,36.3325,36.2334,36.3028,751526.0
2025-04-01 15:00:00,36.63,36.75,36.62,36.7,944335.0,36.3028,36.4217,36.2929,36.3721,944335.0
2025-04-01 15:30:00,36.7,36.77,36.61,36.7,2764219.0,36.3721,36.4415,36.2829,36.3721,2764219.0
2025-04-02 09:30:00,36.3,36.38,36.11,36.25,1526269.0,36.3,36.38,36.11,36.25,1526269.0
2025-04-02 10:00:00,36.25,36.32,36.14,36.19,1144835.0,36.25,36.32,36.14,36.19,1144835.0
2025-04-02 10:30:00,36.18,36.34,36.17,36.3,800891.0,36.18,36.34,36.17,36.3,800891.0
2025-04-02 11:00:00,36.3,36.34,36.24,36.33,668142.0,36.3,36.34,36.24,36.33,668142.0
2025-04-02 11:30:00,36.33,36.36,36.22,36.26,690438.0,36.33,36.36,36.22,36.26,690438.0
2025-04-02 12:00:00,36.26,36.32,36.22,36.3,606656.0,36.26,36.32,36.22,36.3,606656.0
2025-04-02 12:30:00,36.31,36.45,36.28,36.4,627677.0,36.31,36.45,36.28,36.4,627677.0
2025-04-02 13:00:00,36.41,36.47,36.37,36.44,503824.0,36.41,36.47,36.37,36.44,503824.0
2025-04-02 13:30:00,36.43,36.47,36.4,36.44,648237.0,36.43,36.47,36.4,36.44,648237.0
2025-04-02 14:00:00,36.44,36.44,36.26,36.27,772940.0,36.44,36.44,36.26,36.27,772940.0
2025-04-02 14:30:00,36.26,36.38,36.25,36.3,619383.0,36.26,36.38,36.25,36.3,619383.0
2025-04-02 15:00:00,36.3,36.46,36.29,36.43,696433.0,36.3,36.46,36.29,36.43,696433.0
2025-04-02 15:30:00,36.44,36.65,36.41,36.57,2980790.0,36.44,36.65,36.41,36.57,2980790.0
2025-04-03 09:30:00,36.58,36.66,35.74,35.8,1974983.0,36.58,36.66,35.74,35.8,1974983.0
2025-04-03 10:00:00,35.79,35.92,35.6,35.87,1711971.0,35.79,35.92,35.6,35.87,1711971.0
2025-04-03 10:30:00,35.86,36.08,35.85,35.98,1284201.0,35.86,36.08,35.85,35.98,1284201.0
2025-04-03 11:00:00,35.98,36.22,35.96,36.05,1309089.0,35.98,36.22,35.96,36.05,1309089.0
2025-04-03 11:30:00,36.04,36.1,35.86,35.98,1078015.0,36.04,36.1,35.86,35.98,1078015.0
2025-04-03 12:00:00,35.97,36.17,35.88,36.16,743461.0,35.97,36.17,35.88,36.16,743461.0
2025-04-03 12:30:00,36.16,36.17,36.04,36.11,689418.0,36.16,36.17,36.04,36.11,689418.0
2025-04-03 13:00:00,36.11,36.14,36.0,36.05,973760.0,36.11,36.14,36.0,36.05,973760.0
2025-04-03 13:30:00,36.05,36.15,36.03,36.11,986921.0,36.05,36.15,36.03,36.11,986921.0
2025-04-03 14:00:00,36.11,36.14,36.04,36.14,1215264.0,36.11,36.14,36.04,36.14,1215264.0
2025-04-03 14:30:00,36.14,36.18,36.04,36.11,1189476.0,36.14,36.18,36.04,36.11,1189476.0
2025-04-03 15:00:00,36.1,36.12,35.93,36.0,1550569.0,36.1,36.12,35.93,36.0,1550569.0
2025-04-03 15:30:00,36.0,36.01,35.68,35.72,3402452.0,36.0,36.01,35.68,35.72,3402452.0
2025-04-04 09:30:00,34.93,35.35,34.93,35.02,3413725.0,34.93,35.35,34.93,35.02,3413725.0
2025-04-04 10:00:00,35.01,35.04,34.67,34.86,1974333.0,35.01,35.04,34.67,34.86,1974333.0
2025-04-04 10:30:00,34.85,34.89,34.44,34.63,2581329.0,34.85,34.89,34.44,34.63,2581329.0
2025-04-04 11:00:00,34.62,35.02,34.46,34.48,1591895.0,34.62,35.02,34.46,34.48,1591895.0
2025-04-04 11:30:00,34.48,34.69,34.38,34.51,1996902.0,34.48,34.69,34.38,34.51,1996902.0
2025-04-04 12:00:00,34.5,34.57,34.26,34.3,1285876.0,34.5,34.57,34.26,34.3,1285876.0
2025-04-04 12:30:00,34.3,34.39,34.12,34.14,1098228.0,34.3,34.39,34.12,34.14,1098228.0
2025-04-04 13:00:00,34.13,34.19,33.9,34.09,1033144.0,34.13,34.19,33.9,34.09,1033144.0
2025-04-04 13:30:00,34.08,34.23,34.02,34.14,1267144.0,34.08,34.23,34.02,34.14,1267144.0
2025-04-04 14:00:00,34.14,34.23,33.82,33.87,1194604.0,34.14,34.23,33.82,33.87,1194604.0
2025-04-04 14:30:00,33.87,33.87,33.63,33.73,1250616.0,33.87,33.87,33.63,33.73,1250616.0
2025-04-04 15:00:00,33.73,33.81,33.58,33.74,1930016.0,33.73,33.81,33.58,33.74,1930016.0
2025-04-04 15:30:00,33.73,33.85,33.34,33.38,4824056.0,33.73,33.85,33.34,33.38,4824056.0
2025-04-07 09:30:00,32.97,33.14,32.38,33.04,4484334.0,32.97,33.14,32.38,33.04,4484334.0
2025-04-07 10:00:00,33.05,34.44,32.73,33.39,4134529.0,33.05,34.44,32.73,33.39,4134529.0
2025-04-07 10:30:00,33.39,33.97,33.07,33.82,2486462.0,33.39,33.97,33.07,33.82,2486462.0
2025-04-07 11:00:00,33.81,34.01,33.1,33.19,2812613.0,33.81,34.01,33.1,33.19,2812613.0
2025-04-07 11:30:00,33.2,33.79,33.19,33.45,1675984.0,33.2,33.79,33.19,33.45,1675984.0
2025-04-07 12:00:00,33.44,33.45,33.11,33.36,1118887.0,33.44,33.45,33.11,33.36,1118887.0
2025-04-07 12:30:00,33.36,33.44,33.03,33.12,1062051.0,33.36,33.44,33.03,33.12,1062051.0
2025-04-07 13:00:00,33.12,33.76,33.11,33.75,2257696.0,33.12,33.76,33.11,33.75,2257696.0
2025-04-07 13:30:00,33.75,34.05,33.58,34.02,1973026.0,33.75,34.05,33.58,34.02,1973026.0
2025-04-07 14:00:00,34.02,34.1,33.74,33.76,2523654.0,34.02,34.1,33.74,33.76,2523654.0
2025-04-07 14:30:00,33.77,33.91,33.6,33.64,1795104.0,33.77,33.91,33.6,33.64,1795104.0
2025-04-07 15:00:00,33.65,33.78,33.39,33.43,2060735.0,33.65,33.78,33.39,33.43,2060735.0
2025-04-07 15:30:00,33.42,33.81,33.42,33.48,4211250.0,33.42,33.81,33.42,33.48,4211250.0
2025-04-08 09:30:00,33.47,34.15,33.45,34.1,2726566.0,33.47,34.15,33.45,34.1,2726566.0
2025-04-08 10:00:00,34.1,34.25,33.97,34.15,1423432.0,34.1,34.25,33.97,34.15,1423432.0
2025-04-08 10:30:00,34.15,34.3,34.08,34.08,1481098.0,34.15,34.3,34.08,34.08,1481098.0
2025-04-08 11:00:00,34.08,34.11,33.85,33.87,1085242.0,34.08,34.11,33.85,33.87,1085242.0
2025-04-08 11:30:00,33.87,34.16,33.86,34.0,1411883.0,33.87,34.16,33.86,34.0,1411883.0
2025-04-08 12:00:00,34.0,34.03,33.76,33.87,892174.0,34.0,34.03,33.76,33.87,892174.0
2025-04-08 12:30:00,33.87,33.9,33.48,33.48,1576894.0,33.87,33.9,33.48,33.48,1576894.0
2025-04-08 13:00:00,33.48,33.58,33.33,33.41,1274423.0,33.48,33.58,33.33,33.41,1274423.0
2025-04-08 13:30:00,33.41,33.64,33.31,33.48,1437508.0,33.41,33.64,33.31,33.48,1437508.0
2025-04-08 14:00:00,33.47,33.55,33.16,33.2,1026653.0,33.47,33.55,33.16,33.2,1026653.0
2025-04-08 14:30:00,33.2,33.48,33.07,33.2,1784030.0,33.2,33.48,33.07,33.2,1784030.0
2025-04-08 15:00:00,33.2,33.2,32.82,32.95,1910416.0,33.2,33.2,32.82,32.95,1910416.0
2025-04-08 15:30:00,32.95,32.96,32.5,32.85,5080394.0,32.95,32.96,32.5,32.85,5080394.0
2025-04-09 09:30:00,32.5,32.75,32.2,32.4,2310776.0,32.5,32.75,32.2,32.4,2310776.0
2025-04-09 10:00:00,32.39,32.62,32.21,32.59,1433473.0,32.39,32.62,32.21,32.59,1433473.0
2025-04-09 10:30:00,32.59,32.77,32.39,32.44,1113519.0,32.59,32.77,32.39,32.44,1113519.0
2025-04-09 11:00:00,32.44,32.94,32.43,32.93,958399.0,32.44,32.94,32.43,32.93,958399.0
2025-04-09 11:30:00,32.93,32.98,32.6,32.66,1092164.0,32.93,32.98,32.6,32.66,1092164.0
2025-04-09 12:00:00,32.66,32.99,32.6,32.88,878347.0,32.66,32.99,32.6,32.88,878347.0
2025-04-09 12:30:00,32.89,33.04,32.84,32.95,815250.0,32.89,33.04,32.84,32.95,815250.0
2025-04-09 13:00:00,32.95,34.62,32.69,34.23,4834977.0,32.95,34.62,32.69,34.23,4834977.0
2025-04-09 13:30:00,34.24,34.87,34.2,34.75,3104942.0,34.24,34.87,34.2,34.75,3104942.0
2025-04-09 14:00:00,34.75,34.92,34.54,34.89,2917473.0,34.75,34.92,34.54,34.89,2917473.0
2025-04-09 14:30:00,34.89,34.99,34.63,34.65,2179559.0,34.89,34.99,34.63,34.65,2179559.0
2025-04-09 15:00:00,34.65,35.06,34.62,34.96,1540301.0,34.65,35.06,34.62,34.96,1540301.0
2025-04-09 15:30:00,34.96,35.25,34.87,35.14,5727501.0,34.96,35.25,34.87,35.14,5727501.0
2025-04-10 09:30:00,34.78,34.9,34.32,34.36,1974892.0,34.78,34.9,34.32,34.36,1974892.0
2025-04-10 10:00:00,34.35,34.42,33.75,33.75,2835203.0,34.35,34.42,33.75,33.75,2835203.0
2025-04-10 10:30:00,33.76,34.05,33.75,33.88,1545777.0,33.76,34.05,33.75,33.88,1545777.0
2025-04-10 11:00:00,33.87,34.02,33.83,33.97,1236774.0,33.87,34.02,33.83,33.97,1236774.0
2025-04-10 11:30:00,33.97,33.98,33.65,33.7,1156397.0,33.97,33.98,33.65,33.7,1156397.0
2025-04-10 12:00:00,33.69,33.75,33.09,33.17,1295969.0,33.69,33.75,33.09,33.17,1295969.0
2025-04-10 12:30:00,33.17,33.57,33.16,33.54,1373591.0,33.17,33.57,33.16,33.54,1373591.0
2025-04-10 13:00:00,33.54,33.87,33.11,33.44,1559147.0,33.54,33.87,33.11,33.44,1559147.0
2025-04-10 13:30:00,33.45,33.88,33.37,33.8,1844835.0,33.45,33.88,33.37,33.8,1844835.0
2025-04-10 14:00:00,33.8,33.9,33.45,33.88,1368659.0,33.8,33.9,33.45,33.88,1368659.0
2025-04-10 14:30:00,33.88,33.94,33.56,33.69,1177607.0,33.88,33.94,33.56,33.69,1177607.0
2025-04-10 15:00:00,33.69,33.89,33.48,33.48,1374179.0,33.69,33.89,33.48,33.48,1374179.0
2025-04-10 15:30:00,33.49,33.81,33.28,33.66,4217768.0,33.49,33.81,33.28,33.66,4217768.0
2025-04-11 09:30:00,33.94,34.0,33.57,33.73,1882633.0,33.94,34.0,33.57,33.73,1882633.0
2025-04-11 10:00:00,33.71,33.93,33.4,33.44,1233382.0,33.71,33.93,33.4,33.44,1233382.0
2025-04-11 10:30:00,33.45,33.71,33.41,33.46,1196004.0,33.45,33.71,33.41,33.46,1196004.0
2025-04-11 11:00:00,33.45,33.7,33.22,33.3,1279761.0,33.45,33.7,33.22,33.3,1279761.0
2025-04-11 11:30:00,33.3,33.44,33.26,33.4,1245763.0,33.3,33.44,33.26,33.4,1245763.0
2025-04-11 12:00:00,33.4,33.67,33.34,33.48,964488.0,33.4,33.67,33.34,33.48,964488.0
2025-04-11 12:30:00,33.48,33.74,33.48,33.57,924404.0,33.48,33.74,33.48,33.57,924404.0
2025-04-11 13:00:00,33.58,33.67,33.43,33.45,783231.0,33.58,33.67,33.43,33.45,783231.0
2025-04-11 13:30:00,33.46,33.89,33.4,33.74,1050550.0,33.46,33.89,33.4,33.74,1050550.0
2025-04-11 14:00:00,33.74,33.78,33.58,33.68,1150831.0,33.74,33.78,33.58,33.68,1150831.0
2025-04-11 14:30:00,33.68,33.75,33.6,33.64,707210.0,33.68,33.75,33.6,33.64,707210.0
2025-04-11 15:00:00,33.64,33.89,33.63,33.84,1006287.0,33.64,33.89,33.63,33.84,1006287.0
2025-04-11 15:30:00,33.84,33.84,33.66,33.68,4521550.0,33.84,33.84,33.66,33.68,4521550.0
2025-04-14 09:30:00,33.38,34.05,33.25,34.01,1966777.0,33.38,34.05,33.25,34.01,1966777.0
2025-04-14 10:00:00,34.01,34.28,33.97,34.25,954155.0,34.01,34.28,33.97,34.25,954155.0
2025-04-14 10:30:00,34.25,34.37,34.21,34.32,1055426.0,34.25,34.37,34.21,34.32,1055426.0
2025-04-14 11:00:00,34.32,34.34,34.01,34.05,1551573.0,34.32,34.34,34.01,34.05,1551573.0
2025-04-14 11:30:00,34.06,34.16,34.0,34.01,640121.0,34.06,34.16,34.0,34.01,640121.0
2025-04-14 12:00:00,34.0,34.04,33.82,33.97,802599.0,34.0,34.04,33.82,33.97,802599.0
2025-04-14 12:30:00,33.97,34.09,33.93,33.95,437831.0,33.97,34.09,33.93,33.95,437831.0
2025-04-14 13:00:00,33.95,34.23,33.94,34.16,1041369.0,33.95,34.23,33.94,34.16,1041369.0
2025-04-14 13:30:00,34.16,34.36,34.1,34.34,702928.0,34.16,34.36,34.1,34.34,702928.0
2025-04-14 14:00:00,34.34,34.37,34.28,34.34,523397.0,34.34,34.37,34.28,34.34,523397.0
2025-04-14 14:30:00,34.35,34.37,34.28,34.32,714454.0,34.35,34.37,34.28,34.32,714454.0
2025-04-14 15:00:00,34.32,34.45,34.31,34.38,875110.0,34.32,34.45,34.31,34.38,875110.0
2025-04-14 15:30:00,34.38,34.43,34.11,34.18,2743502.0,34.38,34.43,34.11,34.18,2743502.0
2025-04-15 09:30:00,34.39,34.71,34.26,34.48,1908138.0,34.39,34.71,34.26,34.48,1908138.0
2025-04-15 10:00:00,34.49,34.76,34.48,34.61,1034610.0,34.49,34.76,34.48,34.61,1034610.0
2025-04-15 10:30:00,34.62,34.7,34.47,34.59,720188.0,34.62,34.7,34.47,34.59,720188.0
2025-04-15 11:00:00,34.59,34.69,34.56,34.57,580153.0,34.59,34.69,34.56,34.57,580153.0
2025-04-15 11:30:00,34.57,34.75,34.55,34.72,510233.0,34.57,34.75,34.55,34.72,510233.0
2025-04-15 12:00:00,34.72,34.74,34.54,34.57,581173.0,34.72,34.74,34.54,34.57,581173.0
2025-04-15 12:30:00,34.57,34.65,34.5,34.56,594139.0,34.57,34.65,34.5,34.56,594139.0
2025-04-15 13:00:00,34.56,34.64,34.48,34.51,520086.0,34.56,34.64,34.48,34.51,520086.0
2025-04-15 13:30:00,34.52,34.64,34.51,34.54,448244.0,34.52,34.64,34.51,34.54,448244.0
2025-04-15 14:00:00,34.55,34.59,34.5,34.52,544356.0,34.55,34.59,34.5,34.52,544356.0
2025-04-15 14:30:00,34.52,34.64,34.51,34.61,535807.0,34.52,34.64,34.51,34.61,535807.0
2025-04-15 15:00:00,34.6,34.67,34.56,34.6,589354.0,34.6,34.67,34.56,34.6,589354.0
2025-04-15 15:30:00,34.6,34.62,34.36,34.4,2366108.0,34.6,34.62,34.36,34.4,2366108.0
2025-04-16 09:30:00,34.3,34.46,34.09,34.23,1725220.0,34.3,34.46,34.09,34.23,1725220.0
2025-04-16 10:00:00,34.23,34.43,34.19,34.27,755591.0,34.23,34.43,34.19,34.27,755591.0
2025-04-16 10:30:00,34.27,34.28,34.13,34.18,539484.0,34.27,34.28,34.13,34.18,539484.0
2025-04-16 11:00:00,34.19,34.3,34.15,34.27,552364.0,34.19,34.3,34.15,34.27,552364.0
2025-04-16 11:30:00,34.28,34.29,34.01,34.03,445191.0,34.28,34.29,34.01,34.03,445191.0
2025-04-16 12:00:00,34.04,34.08,33.95,34.04,860308.0,34.04,34.08,33.95,34.04,860308.0
2025-04-16 12:30:00,34.03,34.06,33.88,34.06,758552.0,34.03,34.06,33.88,34.06,758552.0
2025-04-16 13:00:00,34.05,34.11,34.02,34.06,476020.0,34.05,34.11,34.02,34.06,476020.0
2025-04-16 13:30:00,34.07,34.08,33.63,33.66,806296.0,34.07,34.08,33.63,33.66,806296.0
2025-04-16 14:00:00,33.66,33.77,33.65,33.7,849132.0,33.66,33.77,33.65,33.7,849132.0
2025-04-16 14:30:00,33.7,33.72,33.56,33.59,624806.0,33.7,33.72,33.56,33.59,624806.0
2025-04-16 15:00:00,33.59,33.61,33.36,33.37,1041779.0,33.59,33.61,33.36,33.37,1041779.0
2025-04-16 15:30:00,33.37,33.61,33.37,33.54,3260092.0,33.37,33.61,33.37,33.54,3260092.0
2025-04-17 09:30:00,33.85,34.03,33.67,34.02,2422405.0,33.85,34.03,33.67,34.02,2422405.0
2025-04-17 10:00:00,34.03,34.11,33.87,33.95,1051125.0,34.03,34.11,33.87,33.95,1051125.0
2025-04-17 10:30:00,33.95,33.96,33.86,33.89,596534.0,33.95,33.96,33.86,33.89,596534.0
2025-04-17 11:00:00,33.88,34.08,33.88,33.98,848904.0,33.88,34.08,33.88,33.98,848904.0
2025-04-17 11:30:00,33.98,34.1,33.97,34.03,541349.0,33.98,34.1,33.97,34.03,541349.0
2025-04-17 12:00:00,34.03,34.2,33.97,34.17,827232.0,34.03,34.2,33.97,34.17,827232.0
2025-04-17 12:30:00,34.16,34.19,34.07,34.18,511375.0,34.16,34.19,34.07,34.18,511375.0
2025-04-17 13:00:00,34.18,34.22,34.05,34.07,413328.0,34.18,34.22,34.05,34.07,413328.0
2025-04-17 13:30:00,34.07,34.27,34.06,34.22,507194.0,34.07,34.27,34.06,34.22,507194.0
2025-04-17 14:00:00,34.22,34.3,34.19,34.2,433036.0,34.22,34.3,34.19,34.2,433036.0
2025-04-17 14:30:00,34.2,34.23,34.09,34.11,621245.0,34.2,34.23,34.09,34.11,621245.0
2025-04-17 15:00:00,34.11,34.12,34.01,34.07,564702.0,34.11,34.12,34.01,34.07,564702.0
2025-04-17 15:30:00,34.07,34.17,33.95,33.98,2054124.0,34.07,34.17,33.95,33.98,2054124.0
2025-04-21 09:30:00,33.75,34.01,33.73,33.76,1400845.0,33.75,34.01,33.73,33.76,1400845.0
2025-04-21 10:00:00,33.75,33.79,33.57,33.7,1286044.0,33.75,33.79,33.57,33.7,1286044.0
2025-04-21 10:30:00,33.7,33.72,33.56,33.59,1065957.0,33.7,33.72,33.56,33.59,1065957.0
2025-04-21 11:00:00,33.59,33.64,33.51,33.59,768802.0,33.59,33.64,33.51,33.59,768802.0
2025-04-21 11:30:00,33.59,33.59,33.39,33.41,761047.0,33.59,33.59,33.39,33.41,761047.0
2025-04-21 12:00:00,33.41,33.44,33.31,33.37,1026016.0,33.41,33.44,33.31,33.37,1026016.0
2025-04-21 12:30:00,33.37,33.48,33.36,33.41,779960.0,33.37,33.48,33.36,33.41,779960.0
2025-04-21 13:00:00,33.41,33.46,33.35,33.44,1092765.0,33.41,33.46,33.35,33.44,1092765.0
2025-04-21 13:30:00,33.43,33.48,33.36,33.39,919158.0,33.43,33.48,33.36,33.39,919158.0
2025-04-21 14:00:00,33.38,33.4,33.25,33.37,1362381.0,33.38,33.4,33.25,33.37,1362381.0
2025-04-21 14:30:00,33.37,33.43,33.28,33.31,1061972.0,33.37,33.43,33.28,33.31,1061972.0
2025-04-21 15:00:00,33.31,33.46,33.31,33.43,919951.0,33.31,33.46,33.31,33.43,919951.0
2025-04-21 15:30:00,33.43,33.63,33.42,33.59,3439808.0,33.43,33.63,33.42,33.59,3439808.0
2025-04-22 09:30:00,33.83,34.05,33.73,34.0,1421272.0,33.83,34.05,33.73,34.0,1421272.0
2025-04-22 10:00:00,34.0,34.05,33.89,33.91,877659.0,34.0,34.05,33.89,33.91,877659.0
2025-04-22 10:30:00,33.91,34.05,33.9,34.05,731118.0,33.91,34.05,33.9,34.05,731118.0
2025-04-22 11:00:00,34.05,34.17,34.03,34.09,2095574.0,34.05,34.17,34.03,34.09,2095574.0
2025-04-22 11:30:00,34.09,34.19,34.04,34.14,1436626.0,34.09,34.19,34.04,34.14,1436626.0
2025-04-22 12:00:00,34.15,34.22,34.02,34.07,1106841.0,34.15,34.22,34.02,34.07,1106841.0
2025-04-22 12:30:00,34.07,34.1,34.02,34.06,683545.0,34.07,34.1,34.02,34.06,683545.0
2025-04-22 13:00:00,34.07,34.17,33.81,33.83,1040916.0,34.07,34.17,33.81,33.83,1040916.0
2025-04-22 13:30:00,33.83,33.88,33.76,33.78,598011.0,33.83,33.88,33.76,33.78,598011.0
2025-04-22 14:00:00,33.79,34.02,33.77,33.98,627144.0,33.79,34.02,33.77,33.98,627144.0
2025-04-22 14:30:00,33.98,34.15,33.98,34.13,670132.0,33.98,34.15,33.98,34.13,670132.0
2025-04-22 15:00:00,34.12,34.15,33.97,34.02,848077.0,34.12,34.15,33.97,34.02,848077.0
2025-04-22 15:30:00,34.02,34.25,33.94,34.17,3699670.0,34.02,34.25,33.94,34.17,3699670.0
2025-04-23 09:30:00,34.55,34.98,34.51,34.86,2990783.0,34.55,34.98,34.51,34.86,2990783.0
2025-04-23 10:00:00,34.86,35.03,34.74,34.98,1941933.0,34.86,35.03,34.74,34.98,1941933.0
2025-04-23 10:30:00,34.98,35.01,34.79,34.86,1168248.0,34.98,35.01,34.79,34.86,1168248.0
2025-04-23 11:00:00,34.86,34.88,34.49,34.59,1317137.0,34.86,34.88,34.49,34.59,1317137.0
2025-04-23 11:30:00,34.59,34.69,34.52,34.61,1266304.0,34.59,34.69,34.52,34.61,1266304.0
2025-04-23 12:00:00,34.61,34.63,34.42,34.59,1525011.0,34.61,34.63,34.42,34.59,1525011.0
2025-04-23 12:30:00,34.59,34.7,34.56,34.66,533593.0,34.59,34.7,34.56,34.66,533593.0
2025-04-23 13:00:00,34.66,34.73,34.52,34.66,1053823.0,34.66,34.73,34.52,34.66,1053823.0
2025-04-23 13:30:00,34.66,34.69,34.48,34.62,1018706.0,34.66,34.69,34.48,34.62,1018706.0
2025-04-23 14:00:00,34.62,34.74,34.58,34.62,1854337.0,34.62,34.74,34.58,34.62,1854337.0
2025-04-23 14:30:00,34.62,34.65,34.51,34.53,901630.0,34.62,34.65,34.51,34.53,901630.0
2025-04-23 15:00:00,34.52,34.56,34.4,34.48,1215581.0,34.52,34.56,34.4,34.48,1215581.0
2025-04-23 15:30:00,34.47,34.55,34.39,34.4,3736053.0,34.47,34.55,34.39,34.4,3736053.0
2025-04-24 09:30:00,31.98,33.13,31.44,32.87,9031579.0,31.98,33.13,31.44,32.87,9031579.0
2025-04-24 10:00:00,32.87,33.31,32.75,33.09,3684748.0,32.87,33.31,32.75,33.09,3684748.0
2025-04-24 10:30:00,33.09,33.14,32.89,33.04,2521515.0,33.09,33.14,32.89,33.04,2521515.0
2025-04-24 11:00:00,33.04,33.06,32.76,32.82,2167021.0,33.04,33.06,32.76,32.82,2167021.0
2025-04-24 11:30:00,32.81,32.82,32.66,32.7,1195935.0,32.81,32.82,32.66,32.7,1195935.0
2025-04-24 12:00:00,32.7,32.88,32.62,32.8,1768850.0,32.7,32.88,32.62,32.8,1768850.0
2025-04-24 12:30:00,32.81,32.9,32.79,32.81,991976.0,32.81,32.9,32.79,32.81,991976.0
2025-04-24 13:00:00,32.82,33.0,32.71,32.95,1443795.0,32.82,33.0,32.71,32.95,1443795.0
2025-04-24 13:30:00,32.95,33.2,32.9,33.11,1744642.0,32.95,33.2,32.9,33.11,1744642.0
2025-04-24 14:00:00,33.11,33.19,33.06,33.18,1604695.0,33.11,33.19,33.06,33.18,1604695.0
2025-04-24 14:30:00,33.17,33.28,33.17,33.22,1034803.0,33.17,33.28,33.17,33.22,1034803.0
2025-04-24 15:00:00,33.21,33.32,33.09,33.27,1417278.0,33.21,33.32,33.09,33.27,1417278.0
2025-04-24 15:30:00,33.27,33.35,33.12,33.2,5327737.0,33.27,33.35,33.12,33.2,5327737.0
2025-04-25 09:30:00,33.53,33.59,33.12,33.31,3042606.0,33.53,33.59,33.12,33.31,3042606.0
2025-04-25 10:00:00,33.31,33.56,33.3,33.44,1813237.0,33.31,33.56,33.3,33.44,1813237.0
2025-04-25 10:30:00,33.45,33.63,33.4,33.61,1548209.0,33.45,33.63,33.4,33.61,1548209.0
2025-04-25 11:00:00,33.62,33.71,33.53,33.58,1495357.0,33.62,33.71,33.53,33.58,1495357.0
2025-04-25 11:30:00,33.58,33.61,33.46,33.56,1267389.0,33.58,33.61,33.46,33.56,1267389.0
2025-04-25 12:00:00,33.55,33.76,33.55,33.69,1009494.0,33.55,33.76,33.55,33.69,1009494.0
2025-04-25 12:30:00,33.69,33.76,33.65,33.72,1099680.0,33.69,33.76,33.65,33.72,1099680.0
2025-04-25 13:00:00,33.72,33.83,33.71,33.83,1141196.0,33.72,33.83,33.71,33.83,1141196.0
2025-04-25 13:30:00,33.82,33.83,33.67,33.68,1486799.0,33.82,33.83,33.67,33.68,1486799.0
2025-04-25 14:00:00,33.68,33.77,33.65,33.73,947248.0,33.68,33.77,33.65,33.73,947248.0
2025-04-25 14:30:00,33.73,33.81,33.68,33.77,786930.0,33.73,33.81,33.68,33.77,786930.0
2025-04-25 15:00:00,33.77,33.83,33.72,33.79,1079335.0,33.77,33.83,33.72,33.79,1079335.0
2025-04-25 15:30:00,33.79,33.94,33.71,33.89,3638482.0,33.79,33.94,33.71,33.89,3638482.0
2025-04-28 09:30:00,33.86,34.24,33.79,34.09,1809093.0,33.86,34.24,33.79,34.09,1809093.0
2025-04-28 10:00:00,34.09,34.19,34.01,34.04,1739756.0,34.09,34.19,34.01,34.04,1739756.0
2025-04-28 10:30:00,34.05,34.16,33.94,34.09,1304539.0,34.05,34.16,33.94,34.09,1304539.0
2025-04-28 11:00:00,34.09,34.12,33.9,33.92,803026.0,34.09,34.12,33.9,33.92,803026.0
2025-04-28 11:30:00,33.91,33.94,33.78,33.79,759817.0,33.91,33.94,33.78,33.79,759817.0
2025-04-28 12:00:00,33.79,33.8,33.69,33.71,634079.0,33.79,33.8,33.69,33.71,634079.0
2025-04-28 12:30:00,33.72,33.77,33.68,33.73,668307.0,33.72,33.77,33.68,33.73,668307.0
2025-04-28 13:00:00,33.73,33.78,33.65,33.66,876839.0,33.73,33.78,33.65,33.66,876839.0
2025-04-28 13:30:00,33.65,33.71,33.62,33.7,696571.0,33.65,33.71,33.62,33.7,696571.0
2025-04-28 14:00:00,33.7,33.79,33.69,33.78,807180.0,33.7,33.79,33.69,33.78,807180.0
2025-04-28 14:30:00,33.77,33.78,33.69,33.72,749896.0,33.77,33.78,33.69,33.72,749896.0
2025-04-28 15:00:00,33.72,33.8,33.71,33.75,1019988.0,33.72,33.8,33.71,33.75,1019988.0
2025-04-28 15:30:00,33.75,33.83,33.68,33.76,2420304.0,33.75,33.83,33.68,33.76,2420304.0
2025-04-29 09:30:00,33.65,33.9,33.6,33.86,1112317.0,33.65,33.9,33.6,33.86,1112317.0
2025-04-29 10:00:00,33.86,34.0,33.81,33.89,870290.0,33.86,34.0,33.81,33.89,870290.0
2025-04-29 10:30:00,33.89,34.0,33.88,33.95,806370.0,33.89,34.0,33.88,33.95,806370.0
2025-04-29 11:00:00,33.95,33.96,33.81,33.91,717834.0,33.95,33.96,33.81,33.91,717834.0
2025-04-29 11:30:00,33.91,33.91,33.79,33.8,876459.0,33.91,33.91,33.79,33.8,876459.0
2025-04-29 12:00:00,33.8,33.93,33.79,33.91,608371.0,33.8,33.93,33.79,33.91,608371.0
2025-04-29 12:30:00,33.9,33.92,33.74,33.78,557498.0,33.9,33.92,33.74,33.78,557498.0
2025-04-29 13:00:00,33.77,33.91,33.77,33.91,617791.0,33.77,33.91,33.77,33.91,617791.0
2025-04-29 13:30:00,33.91,34.06,33.86,34.04,721253.0,33.91,34.06,33.86,34.04,721253.0
2025-04-29 14:00:00,34.04,34.06,33.96,33.96,706796.0,34.04,34.06,33.96,33.96,706796.0
2025-04-29 14:30:00,33.96,33.98,33.9,33.93,734292.0,33.96,33.98,33.9,33.93,734292.0
2025-04-29 15:00:00,33.93,34.0,33.9,33.96,838443.0,33.93,34.0,33.9,33.96,838443.0
2025-04-29 15:30:00,33.97,33.98,33.86,33.93,2800208.0,33.97,33.98,33.86,33.93,2800208.0
2025-04-30 09:30:00,33.77,33.9,33.15,33.23,1733597.0,33.77,33.9,33.15,33.23,1733597.0
2025-04-30 10:00:00,33.23,33.48,33.21,33.47,1490036.0,33.23,33.48,33.21,33.47,1490036.0
2025-04-30 10:30:00,33.48,33.62,33.45,33.58,939465.0,33.48,33.62,33.45,33.58,939465.0
2025-04-30 11:00:00,33.57,33.64,33.55,33.59,786164.0,33.57,33.64,33.55,33.59,786164.0
2025-04-30 11:30:00,33.59,33.74,33.58,33.72,756022.0,33.59,33.74,33.58,33.72,756022.0
2025-04-30 12:00:00,33.72,33.79,33.67,33.69,476835.0,33.72,33.79,33.67,33.69,476835.0
2025-04-30 12:30:00,33.7,33.82,33.65,33.79,517874.0,33.7,33.82,33.65,33.79,517874.0
2025-04-30 13:00:00,33.8,33.82,33.66,33.8,475172.0,33.8,33.82,33.66,33.8,475172.0
2025-04-30 13:30:00,33.81,33.88,33.79,33.8,553881.0,33.81,33.88,33.79,33.8,553881.0
2025-04-30 14:00:00,33.81,33.97,33.79,33.87,814806.0,33.81,33.97,33.79,33.87,814806.0
2025-04-30 14:30:00,33.86,33.93,33.79,33.89,755478.0,33.86,33.93,33.79,33.89,755478.0
2025-04-30 15:00:00,33.89,34.0,33.89,33.95,1402614.0,33.89,34.0,33.89,33.95,1402614.0
2025-04-30 15:30:00,33.95,34.27,33.92,34.19,2761921.0,33.95,34.27,33.92,34.19,2761921.0
2025-05-01 09:30:00,33.83,34.03,33.72,33.83,1940831.0,33.83,34.03,33.72,33.83,1940831.0
2025-05-01 10:00:00,33.84,34.04,33.84,34.0,1037400.0,33.84,34.04,33.84,34.0,1037400.0
2025-05-01 10:30:00,34.0,34.16,33.92,34.16,816518.0,34.0,34.16,33.92,34.16,816518.0
2025-05-01 11:00:00,34.16,34.23,34.11,34.14,1080060.0,34.16,34.23,34.11,34.14,1080060.0
2025-05-01 11:30:00,34.14,34.18,33.95,33.96,515916.0,34.14,34.18,33.95,33.96,515916.0
2025-05-01 12:00:00,33.96,33.97,33.8,33.83,569305.0,33.96,33.97,33.8,33.83,569305.0
2025-05-01 12:30:00,33.84,33.85,33.77,33.8,697200.0,33.84,33.85,33.77,33.8,697200.0
2025-05-01 13:00:00,33.8,33.88,33.73,33.77,654027.0,33.8,33.88,33.73,33.77,654027.0
2025-05-01 13:30:00,33.77,33.83,33.67,33.7,640444.0,33.77,33.83,33.67,33.7,640444.0
2025-05-01 14:00:00,33.7,33.82,33.68,33.77,807703.0,33.7,33.82,33.68,33.77,807703.0
2025-05-01 14:30:00,33.77,33.81,33.73,33.76,710149.0,33.77,33.81,33.73,33.76,710149.0
2025-05-01 15:00:00,33.76,33.87,33.74,33.85,1385271.0,33.76,33.87,33.74,33.85,1385271.0
2025-05-01 15:30:00,33.86,33.96,33.78,33.82,3174023.0,33.86,33.96,33.78,33.82,3174023.0
2025-05-02 09:30:00,34.0,34.35,33.98,34.08,1601763.0,34.0,34.35,33.98,34.08,1601763.0
2025-05-02 10:00:00,34.08,34.31,34.04,34.27,1378549.0,34.08,34.31,34.04,34.27,1378549.0
2025-05-02 10:30:00,34.27,34.36,34.21,34.34,1072326.0,34.27,34.36,34.21,34.34,1072326.0
2025-05-02 11:00:00,34.34,34.37,34.26,34.27,1588656.0,34.34,34.37,34.26,34.27,1588656.0
2025-05-02 11:30:00,34.27,34.41,34.25,34.41,1186335.0,34.27,34.41,34.25,34.41,1186335.0
2025-05-02 12:00:00,34.4,34.47,34.38,34.42,1108325.0,34.4,34.47,34.38,34.42,1108325.0
2025-05-02 12:30:00,34.42,34.5,34.42,34.44,1023800.0,34.42,34.5,34.42,34.44,1023800.0
2025-05-02 13:00:00,34.44,34.46,34.36,34.4,1484763.0,34.44,34.46,34.36,34.4,1484763.0
2025-05-02 13:30:00,34.4,34.47,34.39,34.43,733810.0,34.4,34.47,34.39,34.43,733810.0
2025-05-02 14:00:00,34.43,34.47,34.4,34.43,553361.0,34.43,34.47,34.4,34.43,553361.0
2025-05-02 14:30:00,34.44,34.47,34.41,34.45,952992.0,34.44,34.47,34.41,34.45,952992.0
2025-05-02 15:00:00,34.45,34.52,34.43,34.48,1104298.0,34.45,34.52,34.43,34.48,1104298.0
2025-05-02 15:30:00,34.48,34.53,34.42,34.45,3932127.0,34.48,34.53,34.42,34.45,3932127.0
2025-05-05 09:30:00,34.19,34.28,33.97,34.26,1693529.0,34.19,34.28,33.97,34.26,1693529.0
2025-05-05 10:00:00,34.26,34.44,34.2,34.4,948003.0,34.26,34.44,34.2,34.4,948003.0
2025-05-05 10:30:00,34.4,34.53,34.38,34.52,677621.0,34.4,34.53,34.38,34.52,677621.0
2025-05-05 11:00:00,34.52,34.54,34.39,34.47,807039.0,34.52,34.54,34.39,34.47,807039.0
2025-05-05 11:30:00,34.47,34.56,34.43,34.55,471982.0,34.47,34.56,34.43,34.55,471982.0
2025-05-05 12:00:00,34.54,34.61,34.53,34.59,521350.0,34.54,34.61,34.53,34.59,521350.0
2025-05-05 12:30:00,34.59,34.62,34.46,34.48,509866.0,34.59,34.62,34.46,34.48,509866.0
2025-05-05 13:00:00,34.47,34.5,34.42,34.43,627494.0,34.47,34.5,34.42,34.43,627494.0
2025-05-05 13:30:00,34.43,34.62,34.41,34.58,1111522.0,34.43,34.62,34.41,34.58,1111522.0
2025-05-05 14:00:00,34.59,34.67,34.57,34.62,706980.0,34.59,34.67,34.57,34.62,706980.0
2025-05-05 14:30:00,34.62,34.68,34.59,34.62,605791.0,34.62,34.68,34.59,34.62,605791.0
2025-05-05 15:00:00,34.62,34.62,34.49,34.54,808392.0,34.62,34.62,34.49,34.54,808392.0
2025-05-05 15:30:00,34.54,34.56,34.41,34.48,2619581.0,34.54,34.56,34.41,34.48,2619581.0
2025-05-06 09:30:00,34.18,34.4,34.07,34.22,1163341.0,34.18,34.4,34.07,34.22,1163341.0
2025-05-06 10:00:00,34.22,34.47,34.18,34.47,848322.0,34.22,34.47,34.18,34.47,848322.0
2025-05-06 10:30:00,34.47,34.54,34.46,34.53,540732.0,34.47,34.54,34.46,34.53,540732.0
2025-05-06 11:00:00,34.52,34.55,34.45,34.47,463854.0,34.52,34.55,34.45,34.47,463854.0
2025-05-06 11:30:00,34.47,34.5,34.4,34.42,451691.0,34.47,34.5,34.4,34.42,451691.0
2025-05-06 12:00:00,34.41,34.61,34.41,34.43,651056.0,34.41,34.61,34.41,34.43,651056.0
2025-05-06 12:30:00,34.44,34.51,34.43,34.46,496829.0,34.44,34.51,34.43,34.46,496829.0
2025-05-06 13:00:00,34.46,34.51,34.42,34.45,637310.0,34.46,34.51,34.42,34.45,637310.0
2025-05-06 13:30:00,34.45,34.47,34.31,34.33,357761.0,34.45,34.47,34.31,34.33,357761.0
2025-05-06 14:00:00,34.34,34.44,34.33,34.43,576901.0,34.34,34.44,34.33,34.43,576901.0
2025-05-06 14:30:00,34.44,34.48,34.41,34.48,447278.0,34.44,34.48,34.41,34.48,447278.0
2025-05-06 15:00:00,34.47,34.5,34.42,34.45,581799.0,34.47,34.5,34.42,34.45,581799.0
2025-05-06 15:30:00,34.45,34.58,34.41,34.48,2022568.0,34.45,34.58,34.41,34.48,2022568.0
2025-05-07 09:30:00,34.63,34.89,34.62,34.75,2121904.0,34.63,34.89,34.62,34.75,2121904.0
2025-05-07 10:00:00,34.75,34.77,34.53,34.62,1284770.0,34.75,34.77,34.53,34.62,1284770.0
2025-05-07 10:30:00,34.63,34.65,34.49,34.51,1164308.0,34.63,34.65,34.49,34.51,1164308.0
2025-05-07 11:00:00,34.51,34.57,34.43,34.54,1348028.0,34.51,34.57,34.43,34.54,1348028.0
2025-05-07 11:30:00,34.54,34.59,34.44,34.58,937100.0,34.54,34.59,34.44,34.58,937100.0
2025-05-07 12:00:00,34.58,34.61,34.5,34.51,898710.0,34.58,34.61,34.5,34.51,898710.0
2025-05-07 12:30:00,34.52,34.6,34.51,34.58,821433.0,34.52,34.6,34.51,34.58,821433.0
2025-05-07 13:00:00,34.57,34.6,34.54,34.55,1030717.0,34.57,34.6,34.54,34.55,1030717.0
2025-05-07 13:30:00,34.55,34.55,34.39,34.41,865875.0,34.55,34.55,34.39,34.41,865875.0
2025-05-07 14:00:00,34.41,34.46,34.2,34.31,1202829.0,34.41,34.46,34.2,34.31,1202829.0
2025-05-07 14:30:00,34.31,34.49,34.25,34.46,1511925.0,34.31,34.49,34.25,34.46,1511925.0
2025-05-07 15:00:00,34.46,34.47,34.26,34.27,1114709.0,34.46,34.47,34.26,34.27,1114709.0
2025-05-07 15:30:00,34.27,34.53,34.23,34.4,3085663.0,34.27,34.53,34.23,34.4,3085663.0
2025-05-08 09:30:00,34.48,34.54,34.26,34.44,3211026.0,34.48,34.54,34.26,34.44,3211026.0
2025-05-08 10:00:00,34.44,34.59,34.33,34.4,2530563.0,34.44,34.59,34.33,34.4,2530563.0
2025-05-08 10:30:00,34.4,34.53,34.3,34.34,3068180.0,34.4,34.53,34.3,34.34,3068180.0
2025-05-08 11:00:00,34.33,34.52,34.28,34.44,1844290.0,34.33,34.52,34.28,34.44,1844290.0
2025-05-08 11:30:00,34.44,34.65,34.39,34.52,4312427.0,34.44,34.65,34.39,34.52,4312427.0
2025-05-08 12:00:00,34.53,34.71,34.52,34.68,1851018.0,34.53,34.71,34.52,34.68,1851018.0
2025-05-08 12:30:00,34.67,34.72,34.62,34.63,737934.0,34.67,34.72,34.62,34.63,737934.0
2025-05-08 13:00:00,34.63,34.63,34.52,34.58,1144731.0,34.63,34.63,34.52,34.58,1144731.0
2025-05-08 13:30:00,34.58,34.63,34.51,34.52,846079.0,34.58,34.63,34.51,34.52,846079.0
2025-05-08 14:00:00,34.51,34.54,34.44,34.46,849605.0,34.51,34.54,34.44,34.46,849605.0
2025-05-08 14:30:00,34.47,34.5,34.44,34.44,777414.0,34.47,34.5,34.44,34.44,777414.0
2025-05-08 15:00:00,34.44,34.5,34.4,34.45,1471038.0,34.44,34.5,34.4,34.45,1471038.0
2025-05-08 15:30:00,34.46,34.47,34.15,34.22,3063042.0,34.46,34.47,34.15,34.22,3063042.0
2025-05-09 09:30:00,34.36,34.4,34.15,34.3,960373.0,34.36,34.4,34.15,34.3,960373.0
2025-05-09 10:00:00,34.3,34.37,34.28,34.33,666099.0,34.3,34.37,34.28,34.33,666099.0
2025-05-09 10:30:00,34.33,34.4,34.26,34.3,839668.0,34.33,34.4,34.26,34.3,839668.0
2025-05-09 11:00:00,34.3,34.37,34.27,34.32,855374.0,34.3,34.37,34.27,34.32,855374.0
2025-05-09 11:30:00,34.32,34.45,34.3,34.42,642473.0,34.32,34.45,34.3,34.42,642473.0
2025-05-09 12:00:00,34.43,34.43,34.33,34.33,453340.0,34.43,34.43,34.33,34.33,453340.0
2025-05-09 12:30:00,34.33,34.34,34.2,34.23,404341.0,34.33,34.34,34.2,34.23,404341.0
2025-05-09 13:00:00,34.24,34.31,34.2,34.27,465034.0,34.24,34.31,34.2,34.27,465034.0
2025-05-09 13:30:00,34.28,34.34,34.25,34.32,450149.0,34.28,34.34,34.25,34.32,450149.0
2025-05-09 14:00:00,34.32,34.33,34.22,34.23,526495.0,34.32,34.33,34.22,34.23,526495.0
2025-05-09 14:30:00,34.23,34.35,34.22,34.31,385860.0,34.23,34.35,34.22,34.31,385860.0
2025-05-09 15:00:00,34.32,34.41,34.3,34.32,612633.0,34.32,34.41,34.3,34.32,612633.0
2025-05-09 15:30:00,34.32,34.36,34.24,34.26,1585276.0,34.32,34.36,34.24,34.26,1585276.0
2025-05-12 09:30:00,34.81,35.41,34.75,35.14,2937865.0,34.81,35.41,34.75,35.14,2937865.0
2025-05-12 10:00:00,35.14,35.17,34.84,34.87,1315973.0,35.14,35.17,34.84,34.87,1315973.0
2025-05-12 10:30:00,34.87,35.01,34.77,34.82,945312.0,34.87,35.01,34.77,34.82,945312.0
2025-05-12 11:00:00,34.81,34.85,34.67,34.69,970994.0,34.81,34.85,34.67,34.69,970994.0
2025-05-12 11:30:00,34.69,34.74,34.59,34.62,783119.0,34.69,34.74,34.59,34.62,783119.0
2025-05-12 12:00:00,34.62,34.67,34.59,34.62,777756.0,34.62,34.67,34.59,34.62,777756.0
2025-05-12 12:30:00,34.62,34.7,34.61,34.7,548244.0,34.62,34.7,34.61,34.7,548244.0
2025-05-12 13:00:00,34.7,34.73,34.64,34.65,974322.0,34.7,34.73,34.64,34.65,974322.0
2025-05-12 13:30:00,34.65,34.66,34.57,34.58,550127.0,34.65,34.66,34.57,34.58,550127.0
2025-05-12 14:00:00,34.57,34.62,34.53,34.59,597908.0,34.57,34.62,34.53,34.59,597908.0
2025-05-12 14:30:00,34.59,34.69,34.57,34.58,1205384.0,34.59,34.69,34.57,34.58,1205384.0
2025-05-12 15:00:00,34.58,34.64,34.53,34.59,957725.0,34.58,34.64,34.53,34.59,957725.0
2025-05-12 15:30:00,34.59,34.73,34.56,34.72,2182801.0,34.59,34.73,34.56,34.72,2182801.0
2025-05-13 09:30:00,34.85,34.98,34.48,34.59,2248407.0,34.85,34.98,34.48,34.59,2248407.0
2025-05-13 10:00:00,34.58,34.97,34.52,34.88,1604827.0,34.58,34.97,34.52,34.88,1604827.0
2025-05-13 10:30:00,34.89,35.07,34.83,35.03,1211344.0,34.89,35.07,34.83,35.03,1211344.0
2025-05-13 11:00:00,35.03,35.09,34.97,35.07,1105144.0,35.03,35.09,34.97,35.07,1105144.0
2025-05-13 11:30:00,35.07,35.11,35.02,35.06,805895.0,35.07,35.11,35.02,35.06,805895.0
2025-05-13 12:00:00,35.06,35.11,34.95,34.95,522062.0,35.06,35.11,34.95,34.95,522062.0
2025-05-13 12:30:00,34.95,35.04,34.95,35.02,741492.0,34.95,35.04,34.95,35.02,741492.0
2025-05-13 13:00:00,35.02,35.05,34.96,35.01,737338.0,35.02,35.05,34.96,35.01,737338.0
2025-05-13 13:30:00,35.01,35.09,35.0,35.05,629701.0,35.01,35.09,35.0,35.05,629701.0
2025-05-13 14:00:00,35.05,35.09,34.97,34.97,611754.0,35.05,35.09,34.97,34.97,611754.0
2025-05-13 14:30:00,34.97,34.98,34.86,34.88,474517.0,34.97,34.98,34.86,34.88,474517.0
2025-05-13 15:00:00,34.89,34.91,34.8,34.84,643279.0,34.89,34.91,34.8,34.84,643279.0
2025-05-13 15:30:00,34.84,34.88,34.75,34.76,1775975.0,34.84,34.88,34.75,34.76,1775975.0
2025-05-14 09:30:00,34.54,34.82,34.35,34.76,1750049.0,34.54,34.82,34.35,34.76,1750049.0
2025-05-14 10:00:00,34.76,34.8,34.62,34.66,1532453.0,34.76,34.8,34.62,34.66,1532453.0
2025-05-14 10:30:00,34.66,34.67,34.57,34.62,771943.0,34.66,34.67,34.57,34.62,771943.0
2025-05-14 11:00:00,34.62,34.66,34.51,34.64,815277.0,34.62,34.66,34.51,34.64,815277.0
2025-05-14 11:30:00,34.63,34.66,34.56,34.59,510232.0,34.63,34.66,34.56,34.59,510232.0
2025-05-14 12:00:00,34.59,34.63,34.52,34.52,492748.0,34.59,34.63,34.52,34.52,492748.0
2025-05-14 12:30:00,34.53,34.58,34.49,34.57,530078.0,34.53,34.58,34.49,34.57,530078.0
2025-05-14 13:00:00,34.57,34.58,34.5,34.55,521489.0,34.57,34.58,34.5,34.55,521489.0
2025-05-14 13:30:00,34.55,34.58,34.51,34.55,490357.0,34.55,34.58,34.51,34.55,490357.0
2025-05-14 14:00:00,34.55,34.58,34.45,34.47,705548.0,34.55,34.58,34.45,34.47,705548.0
2025-05-14 14:30:00,34.47,34.55,34.47,34.55,596894.0,34.47,34.55,34.47,34.55,596894.0
2025-05-14 15:00:00,34.55,34.57,34.51,34.57,596630.0,34.55,34.57,34.51,34.57,596630.0
2025-05-14 15:30:00,34.57,34.65,34.53,34.55,2127112.0,34.57,34.65,34.53,34.55,2127112.0
2025-05-15 09:30:00,34.63,34.91,34.51,34.86,1739293.0,34.63,34.91,34.51,34.86,1739293.0
2025-05-15 10:00:00,34.87,34.98,34.84,34.95,801524.0,34.87,34.98,34.84,34.95,801524.0
2025-05-15 10:30:00,34.95,35.04,34.89,35.04,953811.0,34.95,35.04,34.89,35.04,953811.0
2025-05-15 11:00:00,35.03,35.16,35.0,35.13,728016.0,35.03,35.16,35.0,35.13,728016.0
2025-05-15 11:30:00,35.13,35.19,35.12,35.18,550391.0,35.13,35.19,35.12,35.18,550391.0
2025-05-15 12:00:00,35.18,35.22,35.13,35.16,663431.0,35.18,35.22,35.13,35.16,663431.0
2025-05-15 12:30:00,35.16,35.18,35.08,35.16,453125.0,35.16,35.18,35.08,35.16,453125.0
2025-05-15 13:00:00,35.17,35.22,35.13,35.16,482780.0,35.17,35.22,35.13,35.16,482780.0
2025-05-15 13:30:00,35.16,35.18,35.12,35.14,449730.0,35.16,35.18,35.12,35.14,449730.0
2025-05-15 14:00:00,35.14,35.19,35.1,35.16,762210.0,35.14,35.19,35.1,35.16,762210.0
2025-05-15 14:30:00,35.16,35.28,35.15,35.26,847811.0,35.16,35.28,35.15,35.26,847811.0
2025-05-15 15:00:00,35.26,35.3,35.23,35.29,1131842.0,35.26,35.3,35.23,35.29,1131842.0
2025-05-15 15:30:00,35.29,35.37,35.25,35.32,2583411.0,35.29,35.37,35.25,35.32,2583411.0
2025-05-16 09:30:00,35.32,35.66,35.22,35.57,3643532.0,35.32,35.66,35.22,35.57,3643532.0
2025-05-16 10:00:00,35.58,35.61,35.21,35.22,1656929.0,35.58,35.61,35.21,35.22,1656929.0
2025-05-16 10:30:00,35.22,35.4,35.19,35.37,1140258.0,35.22,35.4,35.19,35.37,1140258.0
2025-05-16 11:00:00,35.38,35.41,35.29,35.3,627594.0,35.38,35.41,35.29,35.3,627594.0
2025-05-16 11:30:00,35.3,35.36,35.22,35.32,783442.0,35.3,35.36,35.22,35.32,783442.0
2025-05-16 12:00:00,35.33,35.38,35.3,35.35,565010.0,35.33,35.38,35.3,35.35,565010.0
2025-05-16 12:30:00,35.35,35.39,35.31,35.37,544073.0,35.35,35.39,35.31,35.37,544073.0
2025-05-16 13:00:00,35.36,35.45,35.35,35.43,566487.0,35.36,35.45,35.35,35.43,566487.0
2025-05-16 13:30:00,35.43,35.46,35.29,35.3,582121.0,35.43,35.46,35.29,35.3,582121.0
2025-05-16 14:00:00,35.3,35.36,35.27,35.3,668252.0,35.3,35.36,35.27,35.3,668252.0
2025-05-16 14:30:00,35.3,35.47,35.3,35.45,716440.0,35.3,35.47,35.3,35.45,716440.0
2025-05-16 15:00:00,35.45,35.55,35.44,35.52,618061.0,35.45,35.55,35.44,35.52,618061.0
2025-05-16 15:30:00,35.52,35.53,35.42,35.48,1586950.0,35.52,35.53,35.42,35.48,1586950.0
2025-05-19 09:30:00,35.35,35.45,35.26,35.44,908619.0,35.35,35.45,35.26,35.44,908619.0
2025-05-19 10:00:00,35.44,35.49,35.4,35.45,723784.0,35.44,35.49,35.4,35.45,723784.0
2025-05-19 10:30:00,35.45,35.52,35.43,35.45,668873.0,35.45,35.52,35.43,35.45,668873.0
2025-05-19 11:00:00,35.45,35.51,35.45,35.5,562070.0,35.45,35.51,35.45,35.5,562070.0
2025-05-19 11:30:00,35.5,35.54,35.42,35.44,382014.0,35.5,35.54,35.42,35.44,382014.0
2025-05-19 12:00:00,35.43,35.46,35.39,35.4,461458.0,35.43,35.46,35.39,35.4,461458.0
2025-05-19 12:30:00,35.41,35.41,35.32,35.4,452417.0,35.41,35.41,35.32,35.4,452417.0
2025-05-19 13:00:00,35.39,35.47,35.39,35.45,394420.0,35.39,35.47,35.39,35.45,394420.0
2025-05-19 13:30:00,35.45,35.48,35.36,35.38,431371.0,35.45,35.48,35.36,35.38,431371.0
2025-05-19 14:00:00,35.38,35.39,35.3,35.33,370699.0,35.38,35.39,35.3,35.33,370699.0
2025-05-19 14:30:00,35.33,35.37,35.29,35.33,492930.0,35.33,35.37,35.29,35.33,492930.0
2025-05-19 15:00:00,35.33,35.34,35.24,35.25,620439.0,35.33,35.34,35.24,35.25,620439.0
2025-05-19 15:30:00,35.25,35.45,35.24,35.43,2447005.0,35.25,35.45,35.24,35.43,2447005.0
2025-05-20 09:30:00,35.43,35.65,35.35,35.59,1214811.0,35.43,35.65,35.35,35.59,1214811.0
2025-05-20 10:00:00,35.59,35.65,35.55,35.61,789682.0,35.59,35.65,35.55,35.61,789682.0
2025-05-20 10:30:00,35.61,35.69,35.59,35.6,384241.0,35.61,35.69,35.59,35.6,384241.0
2025-05-20 11:00:00,35.59,35.73,35.56,35.72,455286.0,35.59,35.73,35.56,35.72,455286.0
2025-05-20 11:30:00,35.72,35.78,35.7,35.76,411374.0,35.72,35.78,35.7,35.76,411374.0
2025-05-20 12:00:00,35.75,35.77,35.67,35.71,370398.0,35.75,35.77,35.67,35.71,370398.0
2025-05-20 12:30:00,35.71,35.76,35.69,35.76,521617.0,35.71,35.76,35.69,35.76,521617.0
2025-05-20 13:00:00,35.75,35.76,35.67,35.7,501582.0,35.75,35.76,35.67,35.7,501582.0
2025-05-20 13:30:00,35.7,35.71,35.66,35.7,271052.0,35.7,35.71,35.66,35.7,271052.0
2025-05-20 14:00:00,35.69,35.7,35.54,35.55,453545.0,35.69,35.7,35.54,35.55,453545.0
2025-05-20 14:30:00,35.55,35.61,35.53,35.59,485687.0,35.55,35.61,35.53,35.59,485687.0
2025-05-20 15:00:00,35.59,35.63,35.54,35.55,595088.0,35.59,35.63,35.54,35.55,595088.0
2025-05-20 15:30:00,35.55,35.61,35.53,35.61,2284826.0,35.55,35.61,35.53,35.61,2284826.0
2025-05-21 09:30:00,35.42,35.44,35.27,35.36,956605.0,35.42,35.44,35.27,35.36,956605.0
2025-05-21 10:00:00,35.36,35.47,35.34,35.36,738326.0,35.36,35.47,35.34,35.36,738326.0
2025-05-21 10:30:00,35.36,35.52,35.3,35.51,749751.0,35.36,35.52,35.3,35.51,749751.0
2025-05-21 11:00:00,35.51,35.62,35.47,35.61,1028604.0,35.51,35.62,35.47,35.61,1028604.0
2025-05-21 11:30:00,35.61,35.61,35.42,35.43,991120.0,35.61,35.61,35.42,35.43,991120.0
2025-05-21 12:00:00,35.44,35.5,35.42,35.48,568333.0,35.44,35.5,35.42,35.48,568333.0
2025-05-21 12:30:00,35.48,35.5,35.32,35.47,1323926.0,35.48,35.5,35.32,35.47,1323926.0
2025-05-21 13:00:00,35.47,35.5,35.23,35.23,655763.0,35.47,35.5,35.23,35.23,655763.0
2025-05-21 13:30:00,35.23,35.31,35.18,35.22,625935.0,35.23,35.31,35.18,35.22,625935.0
2025-05-21 14:00:00,35.22,35.22,35.05,35.13,632906.0,35.22,35.22,35.05,35.13,632906.0
2025-05-21 14:30:00,35.13,35.19,35.02,35.02,666937.0,35.13,35.19,35.02,35.02,666937.0
2025-05-21 15:00:00,35.03,35.08,34.96,35.04,781609.0,35.03,35.08,34.96,35.04,781609.0
2025-05-21 15:30:00,35.05,35.15,35.04,35.1,2066975.0,35.05,35.15,35.04,35.1,2066975.0
2025-05-22 09:30:00,35.21,35.23,34.82,34.84,896198.0,35.21,35.23,34.82,34.84,896198.0
2025-05-22 10:00:00,34.84,34.94,34.78,34.82,984497.0,34.84,34.94,34.78,34.82,984497.0
2025-05-22 10:30:00,34.81,34.96,34.79,34.95,814263.0,34.81,34.96,34.79,34.95,814263.0
2025-05-22 11:00:00,34.95,34.98,34.81,34.82,653582.0,34.95,34.98,34.81,34.82,653582.0
2025-05-22 11:30:00,34.82,34.93,34.79,34.92,505836.0,34.82,34.93,34.79,34.92,505836.0
2025-05-22 12:00:00,34.91,35.0,34.88,34.91,381762.0,34.91,35.0,34.88,34.91,381762.0
2025-05-22 12:30:00,34.9,34.91,34.8,34.82,416589.0,34.9,34.91,34.8,34.82,416589.0
2025-05-22 13:00:00,34.82,34.88,34.75,34.85,514882.0,34.82,34.88,34.75,34.85,514882.0
2025-05-22 13:30:00,34.86,34.9,34.85,34.87,372685.0,34.86,34.9,34.85,34.87,372685.0
2025-05-22 14:00:00,34.87,34.91,34.84,34.88,572525.0,34.87,34.91,34.84,34.88,572525.0
2025-05-22 14:30:00,34.88,34.88,34.75,34.79,479036.0,34.88,34.88,34.75,34.79,479036.0
2025-05-22 15:00:00,34.79,34.85,34.76,34.84,623013.0,34.79,34.85,34.76,34.84,623013.0
2025-05-22 15:30:00,34.84,34.85,34.57,34.59,2496059.0,34.84,34.85,34.57,34.59,2496059.0
2025-05-23 09:30:00,34.24,34.44,34.23,34.36,1060547.0,34.24,34.44,34.23,34.36,1060547.0
2025-05-23 10:00:00,34.36,34.45,34.29,34.32,878886.0,34.36,34.45,34.29,34.32,878886.0
2025-05-23 10:30:00,34.32,34.46,34.31,34.34,578482.0,34.32,34.46,34.31,34.34,578482.0
2025-05-23 11:00:00,34.34,34.55,34.32,34.55,563535.0,34.34,34.55,34.32,34.55,563535.0
2025-05-23 11:30:00,34.55,34.59,34.48,34.5,408582.0,34.55,34.59,34.48,34.5,408582.0
2025-05-23 12:00:00,34.5,34.53,34.44,34.51,345567.0,34.5,34.53,34.44,34.51,345567.0
2025-05-23 12:30:00,34.51,34.56,34.47,34.54,296570.0,34.51,34.56,34.47,34.54,296570.0
2025-05-23 13:00:00,34.53,34.64,34.52,34.63,392972.0,34.53,34.64,34.52,34.63,392972.0
2025-05-23 13:30:00,34.62,34.62,34.56,34.58,348634.0,34.62,34.62,34.56,34.58,348634.0
2025-05-23 14:00:00,34.59,34.64,34.56,34.62,552578.0,34.59,34.64,34.56,34.62,552578.0
2025-05-23 14:30:00,34.62,34.68,34.6,34.65,443729.0,34.62,34.68,34.6,34.65,443729.0
2025-05-23 15:00:00,34.64,34.66,34.6,34.63,451479.0,34.64,34.66,34.6,34.63,451479.0
2025-05-23 15:30:00,34.63,34.65,34.46,34.54,2578023.0,34.63,34.65,34.46,34.54,2578023.0
2025-05-27 09:30:00,34.76,34.9,34.58,34.68,1492272.0,34.76,34.9,34.58,34.68,1492272.0
2025-05-27 10:00:00,34.68,34.89,34.67,34.86,873874.0,34.68,34.89,34.67,34.86,873874.0
2025-05-27 10:30:00,34.86,34.96,34.83,34.91,645110.0,34.86,34.96,34.83,34.91,645110.0
2025-05-27 11:00:00,34.91,35.02,34.84,34.98,1169421.0,34.91,35.02,34.84,34.98,1169421.0
2025-05-27 11:30:00,34.98,35.03,34.95,34.98,771131.0,34.98,35.03,34.95,34.98,771131.0
2025-05-27 12:00:00,34.98,35.03,34.98,35.02,549499.0,34.98,35.03,34.98,35.02,549499.0
2025-05-27 12:30:00,35.02,35.11,35.01,35.08,433255.0,35.02,35.11,35.01,35.08,433255.0
2025-05-27 13:00:00,35.07,35.08,34.96,34.97,507245.0,35.07,35.08,34.96,34.97,507245.0
2025-05-27 13:30:00,34.97,35.06,34.92,35.03,546216.0,34.97,35.06,34.92,35.03,546216.0
2025-05-27 14:00:00,35.04,35.06,34.92,34.98,835117.0,35.04,35.06,34.92,34.98,835117.0
2025-05-27 14:30:00,34.98,35.02,34.94,34.94,549115.0,34.98,35.02,34.94,34.94,549115.0
2025-05-27 15:00:00,34.94,34.99,34.9,34.98,1046280.0,34.94,34.99,34.9,34.98,1046280.0
2025-05-27 15:30:00,34.99,35.09,34.89,34.94,4212680.0,34.99,35.09,34.89,34.94,4212680.0
2025-05-28 09:30:00,34.97,35.12,34.89,34.98,1058011.0,34.97,35.12,34.89,34.98,1058011.0
2025-05-28 10:00:00,34.98,34.99,34.85,34.93,650447.0,34.98,34.99,34.85,34.93,650447.0
2025-05-28 10:30:00,34.94,34.99,34.88,34.95,920868.0,34.94,34.99,34.88,34.95,920868.0
2025-05-28 11:00:00,34.95,34.98,34.73,34.74,1416722.0,34.95,34.98,34.73,34.74,1416722.0
2025-05-28 11:30:00,34.75,34.83,34.7,34.77,628906.0,34.75,34.83,34.7,34.77,628906.0
2025-05-28 12:00:00,34.77,34.83,34.75,34.82,771567.0,34.77,34.83,34.75,34.82,771567.0
2025-05-28 12:30:00,34.81,34.89,34.79,34.89,659917.0,34.81,34.89,34.79,34.89,659917.0
2025-05-28 13:00:00,34.88,34.88,34.79,34.83,554325.0,34.88,34.88,34.79,34.83,554325.0
2025-05-28 13:30:00,34.83,34.83,34.69,34.71,622987.0,34.83,34.83,34.69,34.71,622987.0
2025-05-28 14:00:00,34.7,34.73,34.67,34.73,676936.0,34.7,34.73,34.67,34.73,676936.0
2025-05-28 14:30:00,34.73,34.75,34.57,34.66,676378.0,34.73,34.75,34.57,34.66,676378.0
2025-05-28 15:00:00,34.65,34.75,34.63,34.75,1082029.0,34.65,34.75,34.63,34.75,1082029.0
2025-05-28 15:30:00,34.75,34.77,34.59,34.63,3441536.0,34.75,34.77,34.59,34.63,3441536.0
2025-05-29 09:30:00,34.64,34.81,34.32,34.38,1148633.0,34.64,34.81,34.32,34.38,1148633.0
2025-05-29 10:00:00,34.37,34.49,34.31,34.46,1650769.0,34.37,34.49,34.31,34.46,1650769.0
2025-05-29 10:30:00,34.47,34.47,34.3,34.4,1315660.0,34.47,34.47,34.3,34.4,1315660.0
2025-05-29 11:00:00,34.4,34.42,34.23,34.27,1124432.0,34.4,34.42,34.23,34.27,1124432.0
2025-05-29 11:30:00,34.27,34.28,33.86,33.9,806030.0,34.27,34.28,33.86,33.9,806030.0
2025-05-29 12:00:00,33.9,34.06,33.83,34.05,954646.0,33.9,34.06,33.83,34.05,954646.0
2025-05-29 12:30:00,34.05,34.15,34.0,34.05,948790.0,34.05,34.15,34.0,34.05,948790.0
2025-05-29 13:00:00,34.05,34.15,34.04,34.09,679829.0,34.05,34.15,34.04,34.09,679829.0
2025-05-29 13:30:00,34.09,34.24,34.07,34.2,818676.0,34.09,34.24,34.07,34.2,818676.0
2025-05-29 14:00:00,34.2,34.23,34.07,34.14,1065743.0,34.2,34.23,34.07,34.14,1065743.0
2025-05-29 14:30:00,34.14,34.25,34.13,34.21,818071.0,34.14,34.25,34.13,34.21,818071.0
2025-05-29 15:00:00,34.22,34.3,34.21,34.24,1099888.0,34.22,34.3,34.21,34.24,1099888.0
2025-05-29 15:30:00,34.23,34.34,34.18,34.29,3383745.0,34.23,34.34,34.18,34.29,3383745.0
2025-05-30 09:30:00,34.39,34.45,34.1,34.32,1307541.0,34.39,34.45,34.1,34.32,1307541.0
2025-05-30 10:00:00,34.32,34.46,34.31,34.38,1188328.0,34.32,34.46,34.31,34.38,1188328.0
2025-05-30 10:30:00,34.37,34.48,34.35,34.45,1032205.0,34.37,34.48,34.35,34.45,1032205.0
2025-05-30 11:00:00,34.44,34.55,34.44,34.46,948868.0,34.44,34.55,34.44,34.46,948868.0
2025-05-30 11:30:00,34.46,34.51,34.41,34.47,955056.0,34.46,34.51,34.41,34.47,955056.0
2025-05-30 12:00:00,34.47,34.54,34.31,34.35,876071.0,34.47,34.54,34.31,34.35,876071.0
2025-05-30 12:30:00,34.36,34.43,34.28,34.33,751059.0,34.36,34.43,34.28,34.33,751059.0
2025-05-30 13:00:00,34.33,34.48,34.31,34.47,946252.0,34.33,34.48,34.31,34.47,946252.0
2025-05-30 13:30:00,34.47,34.51,34.4,34.45,721653.0,34.47,34.51,34.4,34.45,721653.0
2025-05-30 14:00:00,34.46,34.62,34.46,34.61,1104745.0,34.46,34.62,34.46,34.61,1104745.0
2025-05-30 14:30:00,34.62,34.63,34.56,34.61,963225.0,34.62,34.63,34.56,34.61,963225.0
2025-05-30 15:00:00,34.61,34.71,34.6,34.68,1114184.0,34.61,34.71,34.6,34.68,1114184.0
2025-05-30 15:30:00,34.68,34.76,34.53,34.54,4330280.0,34.68,34.76,34.53,34.54,4330280.0
2025-06-02 09:30:00,34.32,34.33,33.82,34.04,1455987.0,34.32,34.33,33.82,34.04,1455987.0
2025-06-02 10:00:00,34.03,34.18,33.93,34.18,967131.0,34.03,34.18,33.93,34.18,967131.0
2025-06-02 10:30:00,34.18,34.18,33.95,34.05,1131340.0,34.18,34.18,33.95,34.05,1131340.0
2025-06-02 11:00:00,34.05,34.14,34.01,34.02,1142607.0,34.05,34.14,34.01,34.02,1142607.0
2025-06-02 11:30:00,34.02,34.14,33.94,34.14,879456.0,34.02,34.14,33.94,34.14,879456.0
2025-06-02 12:00:00,34.14,34.15,34.07,34.14,620039.0,34.14,34.15,34.07,34.14,620039.0
2025-06-02 12:30:00,34.14,34.21,34.11,34.2,692103.0,34.14,34.21,34.11,34.2,692103.0
2025-06-02 13:00:00,34.2,34.27,34.2,34.25,669718.0,34.2,34.27,34.2,34.25,669718.0
2025-06-02 13:30:00,34.25,34.27,34.18,34.19,572350.0,34.25,34.27,34.18,34.19,572350.0
2025-06-02 14:00:00,34.18,34.35,34.18,34.31,1086085.0,34.18,34.35,34.18,34.31,1086085.0
2025-06-02 14:30:00,34.32,34.4,34.31,34.36,878854.0,34.32,34.4,34.31,34.36,878854.0
2025-06-02 15:00:00,34.37,34.42,34.33,34.4,943674.0,34.37,34.42,34.33,34.4,943674.0
2025-06-02 15:30:00,34.4,34.41,34.28,34.34,2829000.0,34.4,34.41,34.28,34.34,2829000.0
2025-06-03 09:30:00,34.34,34.37,34.11,34.34,1540571.0,34.34,34.37,34.11,34.34,1540571.0
2025-06-03 10:00:00,34.34,34.5,34.33,34.44,1512878.0,34.34,34.5,34.33,34.44,1512878.0
2025-06-03 10:30:00,34.44,34.57,34.39,34.55,1035491.0,34.44,34.57,34.39,34.55,1035491.0
2025-06-03 11:00:00,34.56,34.62,34.5,34.55,1175331.0,34.56,34.62,34.5,34.55,1175331.0
2025-06-03 11:30:00,34.55,34.63,34.49,34.63,1129015.0,34.55,34.63,34.49,34.63,1129015.0
2025-06-03 12:00:00,34.63,34.66,34.59,34.65,636706.0,34.63,34.66,34.59,34.65,636706.0
2025-06-03 12:30:00,34.65,34.68,34.61,34.62,540300.0,34.65,34.68,34.61,34.62,540300.0
2025-06-03 13:00:00,34.63,34.63,34.52,34.52,703807.0,34.63,34.63,34.52,34.52,703807.0
2025-06-03 13:30:00,34.52,34.6,34.52,34.59,519463.0,34.52,34.6,34.52,34.59,519463.0
2025-06-03 14:00:00,34.59,34.64,34.57,34.6,946214.0,34.59,34.64,34.57,34.6,946214.0
2025-06-03 14:30:00,34.61,34.63,34.53,34.55,735553.0,34.61,34.63,34.53,34.55,735553.0
2025-06-03 15:00:00,34.55,34.62,34.52,34.58,1074680.0,34.55,34.62,34.52,34.58,1074680.0
2025-06-03 15:30:00,34.59,34.68,34.55,34.66,3087114.0,34.59,34.68,34.55,34.66,3087114.0
2025-06-04 09:30:00,34.74,34.9,34.68,34.74,905206.0,34.74,34.9,34.68,34.74,905206.0
2025-06-04 10:00:00,34.74,34.78,34.63,34.73,674758.0,34.74,34.78,34.63,34.73,674758.0
2025-06-04 10:30:00,34.73,34.75,34.62,34.69,509869.0,34.73,34.75,34.62,34.69,509869.0
2025-06-04 11:00:00,34.69,34.72,34.63,34.65,501627.0,34.69,34.72,34.63,34.65,501627.0
2025-06-04 11:30:00,34.64,34.66,34.59,34.61,661576.0,34.64,34.66,34.59,34.61,661576.0
2025-06-04 12:00:00,34.61,34.65,34.56,34.59,472005.0,34.61,34.65,34.56,34.59,472005.0
2025-06-04 12:30:00,34.59,34.74,34.59,34.73,673617.0,34.59,34.74,34.59,34.73,673617.0
2025-06-04 13:00:00,34.73,34.77,34.72,34.75,399521.0,34.73,34.77,34.72,34.75,399521.0
2025-06-04 13:30:00,34.76,34.78,34.71,34.71,406692.0,34.76,34.78,34.71,34.71,406692.0
2025-06-04 14:00:00,34.72,34.74,34.65,34.66,522683.0,34.72,34.74,34.65,34.66,522683.0
2025-06-04 14:30:00,34.67,34.69,34.63,34.66,542668.0,34.67,34.69,34.63,34.66,542668.0
2025-06-04 15:00:00,34.65,34.66,34.58,34.61,669861.0,34.65,34.66,34.58,34.61,669861.0
2025-06-04 15:30:00,34.61,34.64,34.43,34.44,2236478.0,34.61,34.64,34.43,34.44,2236478.0
2025-06-05 09:30:00,34.5,34.53,34.41,34.42,1002189.0,34.5,34.53,34.41,34.42,1002189.0
2025-06-05 10:00:00,34.42,34.5,34.38,34.43,1049144.0,34.42,34.5,34.38,34.43,1049144.0
2025-06-05 10:30:00,34.42,34.59,34.34,34.58,1271971.0,34.42,34.59,34.34,34.58,1271971.0
2025-06-05 11:00:00,34.58,34.58,34.42,34.46,780220.0,34.58,34.58,34.42,34.46,780220.0
2025-06-05 11:30:00,34.46,34.51,34.43,34.45,675513.0,34.46,34.51,34.43,34.45,675513.0
2025-06-05 12:00:00,34.45,34.5,34.4,34.47,868040.0,34.45,34.5,34.4,34.47,868040.0
2025-06-05 12:30:00,34.47,34.47,34.22,34.27,1327824.0,34.47,34.47,34.22,34.27,1327824.0
2025-06-05 13:00:00,34.27,34.31,34.22,34.3,727350.0,34.27,34.31,34.22,34.3,727350.0
2025-06-05 13:30:00,34.31,34.33,34.23,34.24,651018.0,34.31,34.33,34.23,34.24,651018.0
2025-06-05 14:00:00,34.24,34.24,34.08,34.21,851869.0,34.24,34.24,34.08,34.21,851869.0
2025-06-05 14:30:00,34.21,34.28,34.17,34.27,854348.0,34.21,34.28,34.17,34.27,854348.0
2025-06-05 15:00:00,34.28,34.29,34.1,34.19,893603.0,34.28,34.29,34.1,34.19,893603.0
2025-06-05 15:30:00,34.19,34.33,34.16,34.24,1823338.0,34.19,34.33,34.16,34.24,1823338.0
2025-06-06 09:30:00,34.5,34.79,34.4,34.79,829670.0,34.5,34.79,34.4,34.79,829670.0
2025-06-06 10:00:00,34.79,34.8,34.63,34.66,871399.0,34.79,34.8,34.63,34.66,871399.0
2025-06-06 10:30:00,34.66,34.67,34.58,34.58,787793.0,34.66,34.67,34.58,34.58,787793.0
2025-06-06 11:00:00,34.59,34.66,34.52,34.59,590024.0,34.59,34.66,34.52,34.59,590024.0
2025-06-06 11:30:00,34.59,34.65,34.55,34.59,445600.0,34.59,34.65,34.55,34.59,445600.0
2025-06-06 12:00:00,34.59,34.66,34.58,34.63,557187.0,34.59,34.66,34.58,34.63,557187.0
2025-06-06 12:30:00,34.63,34.64,34.51,34.57,364276.0,34.63,34.64,34.51,34.57,364276.0
2025-06-06 13:00:00,34.56,34.59,34.52,34.57,302561.0,34.56,34.59,34.52,34.57,302561.0
2025-06-06 13:30:00,34.57,34.62,34.55,34.59,309496.0,34.57,34.62,34.55,34.59,309496.0
2025-06-06 14:00:00,34.59,34.65,34.58,34.62,702691.0,34.59,34.65,34.58,34.62,702691.0
2025-06-06 14:30:00,34.62,34.66,34.61,34.65,563132.0,34.62,34.66,34.61,34.65,563132.0
2025-06-06 15:00:00,34.64,34.69,34.62,34.68,667321.0,34.64,34.69,34.62,34.68,667321.0
2025-06-06 15:30:00,34.67,34.72,34.64,34.69,1713156.0,34.67,34.72,34.64,34.69,1713156.0
2025-06-09 09:30:00,34.7,34.9,34.56,34.8,940225.0,34.7,34.9,34.56,34.8,940225.0
2025-06-09 10:00:00,34.81,34.85,34.75,34.77,804647.0,34.81,34.85,34.75,34.77,804647.0
2025-06-09 10:30:00,34.77,34.83,34.69,34.83,796609.0,34.77,34.83,34.69,34.83,796609.0
2025-06-09 11:00:00,34.83,34.84,34.74,34.74,696887.0,34.83,34.84,34.74,34.74,696887.0
2025-06-09 11:30:00,34.74,34.81,34.73,34.77,550793.0,34.74,34.81,34.73,34.77,550793.0
2025-06-09 12:00:00,34.77,34.82,34.75,34.77,558254.0,34.77,34.82,34.75,34.77,558254.0
2025-06-09 12:30:00,34.77,34.9,34.77,34.8,671508.0,34.77,34.9,34.77,34.8,671508.0
2025-06-09 13:00:00,34.8,34.81,34.71,34.78,433171.0,34.8,34.81,34.71,34.78,433171.0
2025-06-09 13:30:00,34.79,34.81,34.76,34.79,317105.0,34.79,34.81,34.76,34.79,317105.0
2025-06-09 14:00:00,34.79,34.85,34.78,34.84,513064.0,34.79,34.85,34.78,34.84,513064.0
2025-06-09 14:30:00,34.84,34.86,34.77,34.8,796098.0,34.84,34.86,34.77,34.8,796098.0
2025-06-09 15:00:00,34.8,34.81,34.63,34.65,1087479.0,34.8,34.81,34.63,34.65,1087479.0
2025-06-09 15:30:00,34.64,34.66,34.57,34.57,2689998.0,34.64,34.66,34.57,34.57,2689998.0
2025-06-10 09:30:00,34.69,34.88,34.51,34.85,1357592.0,34.69,34.88,34.51,34.85,1357592.0
2025-06-10 10:00:00,34.86,34.97,34.76,34.94,1115003.0,34.86,34.97,34.76,34.94,1115003.0
2025-06-10 10:30:00,34.94,35.15,34.92,35.07,900328.0,34.94,35.15,34.92,35.07,900328.0
2025-06-10 11:00:00,35.08,35.19,35.07,35.19,718042.0,35.08,35.19,35.07,35.19,718042.0
2025-06-10 11:30:00,35.19,35.26,35.18,35.25,566558.0,35.19,35.26,35.18,35.25,566558.0
2025-06-10 12:00:00,35.25,35.33,35.23,35.27,824703.0,35.25,35.33,35.23,35.27,824703.0
2025-06-10 12:30:00,35.27,35.33,35.26,35.28,476248.0,35.27,35.33,35.26,35.28,476248.0
2025-06-10 13:00:00,35.28,35.33,35.23,35.32,910181.0,35.28,35.33,35.23,35.32,910181.0
2025-06-10 13:30:00,35.32,35.41,35.26,35.4,1972135.0,35.32,35.41,35.26,35.4,1972135.0
2025-06-10 14:00:00,35.4,35.45,35.35,35.4,1371600.0,35.4,35.45,35.35,35.4,1371600.0
2025-06-10 14:30:00,35.4,35.58,35.39,35.54,964535.0,35.4,35.58,35.39,35.54,964535.0
2025-06-10 15:00:00,35.54,35.6,35.51,35.54,1068431.0,35.54,35.6,35.51,35.54,1068431.0
2025-06-10 15:30:00,35.54,35.64,35.5,35.63,2353561.0,35.54,35.64,35.5,35.63,2353561.0
2025-06-11 09:30:00,35.6,35.67,35.31,35.59,1260750.0,35.6,35.67,35.31,35.59,1260750.0
2025-06-11 10:00:00,35.59,35.7,35.58,35.66,1015129.0,35.59,35.7,35.58,35.66,1015129.0
2025-06-11 10:30:00,35.66,35.77,35.57,35.59,1725273.0,35.66,35.77,35.57,35.59,1725273.0
2025-06-11 11:00:00,35.59,35.61,35.5,35.55,952360.0,35.59,35.61,35.5,35.55,952360.0
2025-06-11 11:30:00,35.55,35.57,35.49,35.5,727505.0,35.55,35.57,35.49,35.5,727505.0
2025-06-11 12:00:00,35.5,35.55,35.45,35.55,747781.0,35.5,35.55,35.45,35.55,747781.0
2025-06-11 12:30:00,35.55,35.57,35.45,35.5,771350.0,35.55,35.57,35.45,35.5,771350.0
2025-06-11 13:00:00,35.5,35.54,35.47,35.48,760181.0,35.5,35.54,35.47,35.48,760181.0
2025-06-11 13:30:00,35.48,35.51,35.28,35.3,1323685.0,35.48,35.51,35.28,35.3,1323685.0
2025-06-11 14:00:00,35.3,35.32,35.18,35.27,882149.0,35.3,35.32,35.18,35.27,882149.0
2025-06-11 14:30:00,35.26,35.33,35.22,35.26,795481.0,35.26,35.33,35.22,35.26,795481.0
2025-06-11 15:00:00,35.26,35.26,35.13,35.16,1036926.0,35.26,35.26,35.13,35.16,1036926.0
2025-06-11 15:30:00,35.16,35.23,35.12,35.2,2336993.0,35.16,35.23,35.12,35.2,2336993.0
2025-06-12 09:30:00,35.18,35.25,35.1,35.2,783135.0,35.18,35.25,35.1,35.2,783135.0
2025-06-12 10:00:00,35.2,35.31,35.15,35.29,596499.0,35.2,35.31,35.15,35.29,596499.0
2025-06-12 10:30:00,35.29,35.34,35.25,35.25,430756.0,35.29,35.34,35.25,35.25,430756.0
2025-06-12 11:00:00,35.26,35.3,35.18,35.24,562712.0,35.26,35.3,35.18,35.24,562712.0
2025-06-12 11:30:00,35.24,35.26,35.18,35.19,401415.0,35.24,35.26,35.18,35.19,401415.0
2025-06-12 12:00:00,35.2,35.25,35.15,35.21,407302.0,35.2,35.25,35.15,35.21,407302.0
2025-06-12 12:30:00,35.21,35.24,35.06,35.12,636804.0,35.21,35.24,35.06,35.12,636804.0
2025-06-12 13:00:00,35.12,35.29,35.12,35.27,532379.0,35.12,35.29,35.12,35.27,532379.0
2025-06-12 13:30:00,35.27,35.3,35.25,35.27,395770.0,35.27,35.3,35.25,35.27,395770.0
2025-06-12 14:00:00,35.27,35.39,35.27,35.36,499903.0,35.27,35.39,35.27,35.36,499903.0
2025-06-12 14:30:00,35.37,35.37,35.29,35.34,564198.0,35.37,35.37,35.29,35.34,564198.0
2025-06-12 15:00:00,35.34,35.36,35.24,35.26,495863.0,35.34,35.36,35.24,35.26,495863.0
2025-06-12 15:30:00,35.27,35.27,35.17,35.27,1582512.0,35.27,35.27,35.17,35.27,1582512.0
2025-06-13 09:30:00,35.26,35.45,35.17,35.18,1227952.0,35.26,35.45,35.17,35.18,1227952.0
2025-06-13 10:00:00,35.18,35.44,35.17,35.38,531798.0,35.18,35.44,35.17,35.38,531798.0
2025-06-13 10:30:00,35.38,35.45,35.3,35.34,622344.0,35.38,35.45,35.3,35.34,622344.0
2025-06-13 11:00:00,35.34,35.39,35.31,35.38,952730.0,35.34,35.39,35.31,35.38,952730.0
2025-06-13 11:30:00,35.38,35.46,35.36,35.39,526543.0,35.38,35.46,35.36,35.39,526543.0
2025-06-13 12:00:00,35.38,35.4,35.28,35.31,415606.0,35.38,35.4,35.28,35.31,415606.0
2025-06-13 12:30:00,35.31,35.39,35.29,35.32,462000.0,35.31,35.39,35.29,35.32,462000.0
2025-06-13 13:00:00,35.32,35.36,35.28,35.29,401715.0,35.32,35.36,35.28,35.29,401715.0
2025-06-13 13:30:00,35.29,35.31,35.18,35.19,1559934.0,35.29,35.31,35.18,35.19,1559934.0
2025-06-13 14:00:00,35.2,35.26,35.15,35.18,610372.0,35.2,35.26,35.15,35.18,610372.0
2025-06-13 14:30:00,35.18,35.2,35.08,35.19,888255.0,35.18,35.2,35.08,35.19,888255.0
2025-06-13 15:00:00,35.19,35.2,35.05,35.07,754809.0,35.19,35.2,35.05,35.07,754809.0
2025-06-13 15:30:00,35.07,35.14,34.95,35.01,3223036.0,35.07,35.14,34.95,35.01,3223036.0
2025-06-16 09:30:00,35.2,35.37,35.09,35.34,1014040.0,35.2,35.37,35.09,35.34,1014040.0
2025-06-16 10:00:00,35.35,35.5,35.34,35.48,574027.0,35.35,35.5,35.34,35.48,574027.0
2025-06-16 10:30:00,35.48,35.48,35.25,35.27,659545.0,35.48,35.48,35.25,35.27,659545.0
2025-06-16 11:00:00,35.27,35.28,34.77,34.93,2302859.0,35.27,35.28,34.77,34.93,2302859.0
2025-06-16 11:30:00,34.93,35.13,34.84,34.85,1984385.0,34.93,35.13,34.84,34.85,1984385.0
2025-06-16 12:00:00,34.85,34.92,34.77,34.9,963428.0,34.85,34.92,34.77,34.9,963428.0
2025-06-16 12:30:00,34.89,34.92,34.86,34.9,330942.0,34.89,34.92,34.86,34.9,330942.0
2025-06-16 13:00:00,34.9,34.95,34.83,34.95,492140.0,34.9,34.95,34.83,34.95,492140.0
2025-06-16 13:30:00,34.95,35.0,34.91,34.94,524737.0,34.95,35.0,34.91,34.94,524737.0
2025-06-16 14:00:00,34.94,34.99,34.91,34.97,450980.0,34.94,34.99,34.91,34.97,450980.0
2025-06-16 14:30:00,34.97,35.11,34.95,35.09,539337.0,34.97,35.11,34.95,35.09,539337.0
2025-06-16 15:00:00,35.09,35.11,35.02,35.05,745426.0,35.09,35.11,35.02,35.05,745426.0
2025-06-16 15:30:00,35.05,35.15,35.01,35.1,2323796.0,35.05,35.15,35.01,35.1,2323796.0
2025-06-17 09:30:00,34.96,35.03,34.67,34.69,1188138.0,34.96,35.03,34.67,34.69,1188138.0
2025-06-17 10:00:00,34.69,34.91,34.68,34.87,927300.0,34.69,34.91,34.68,34.87,927300.0
2025-06-17 10:30:00,34.87,34.9,34.78,34.84,562652.0,34.87,34.9,34.78,34.84,562652.0
2025-06-17 11:00:00,34.84,34.87,34.77,34.8,389836.0,34.84,34.87,34.77,34.8,389836.0
2025-06-17 11:30:00,34.8,34.89,34.78,34.84,453346.0,34.8,34.89,34.78,34.84,453346.0
2025-06-17 12:00:00,34.84,34.89,34.81,34.81,432749.0,34.84,34.89,34.81,34.81,432749.0
2025-06-17 12:30:00,34.82,34.84,34.7,34.72,790946.0,34.82,34.84,34.7,34.72,790946.0
2025-06-17 13:00:00,34.72,34.75,34.65,34.66,706285.0,34.72,34.75,34.65,34.66,706285.0
2025-06-17 13:30:00,34.66,34.7,34.5,34.54,525798.0,34.66,34.7,34.5,34.54,525798.0
2025-06-17 14:00:00,34.53,34.57,34.46,34.5,429319.0,34.53,34.57,34.46,34.5,429319.0
2025-06-17 14:30:00,34.5,34.65,34.49,34.65,573043.0,34.5,34.65,34.49,34.65,573043.0
2025-06-17 15:00:00,34.65,34.65,34.53,34.56,624010.0,34.65,34.65,34.53,34.56,624010.0
2025-06-17 15:30:00,34.57,34.61,34.48,34.54,2965336.0,34.57,34.61,34.48,34.54,2965336.0
2025-06-18 09:30:00,34.49,34.7,34.44,34.66,669259.0,34.49,34.7,34.44,34.66,669259.0
2025-06-18 10:00:00,34.66,34.71,34.54,34.58,496493.0,34.66,34.71,34.54,34.58,496493.0
2025-06-18 10:30:00,34.58,34.64,34.52,34.54,931253.0,34.58,34.64,34.52,34.54,931253.0
2025-06-18 11:00:00,34.54,34.59,34.48,34.49,698759.0,34.54,34.59,34.48,34.49,698759.0
2025-06-18 11:30:00,34.49,34.53,34.43,34.43,736130.0,34.49,34.53,34.43,34.43,736130.0
2025-06-18 12:00:00,34.44,34.48,34.42,34.44,533451.0,34.44,34.48,34.42,34.44,533451.0
2025-06-18 12:30:00,34.43,34.48,34.42,34.43,430758.0,34.43,34.48,34.42,34.43,430758.0
2025-06-18 13:00:00,34.42,34.44,34.37,34.38,563193.0,34.42,34.44,34.37,34.38,563193.0
2025-06-18 13:30:00,34.38,34.51,34.35,34.47,618940.0,34.38,34.51,34.35,34.47,618940.0
2025-06-18 14:00:00,34.47,34.55,34.4,34.47,776062.0,34.47,34.55,34.4,34.47,776062.0
2025-06-18 14:30:00,34.47,34.57,34.39,34.4,1019271.0,34.47,34.57,34.39,34.4,1019271.0
2025-06-18 15:00:00,34.39,34.44,34.3,34.32,787219.0,34.39,34.44,34.3,34.32,787219.0
2025-06-18 15:30:00,34.32,34.36,34.2,34.25,2951282.0,34.32,34.36,34.2,34.25,2951282.0
2025-06-20 09:30:00,34.5,34.9,34.38,34.54,6814557.0,34.5,34.9,34.38,34.54,6814557.0
2025-06-20 10:00:00,34.55,34.71,34.54,34.63,865935.0,34.55,34.71,34.54,34.63,865935.0
2025-06-20 10:30:00,34.63,34.65,34.49,34.52,934831.0,34.63,34.65,34.49,34.52,934831.0
2025-06-20 11:00:00,34.52,34.57,34.46,34.5,457405.0,34.52,34.57,34.46,34.5,457405.0
2025-06-20 11:30:00,34.5,34.6,34.5,34.54,401318.0,34.5,34.6,34.5,34.54,401318.0
2025-06-20 12:00:00,34.53,34.66,34.51,34.66,654247.0,34.53,34.66,34.51,34.66,654247.0
2025-06-20 12:30:00,34.66,34.74,34.64,34.69,603878.0,34.66,34.74,34.64,34.69,603878.0
2025-06-20 13:00:00,34.69,34.73,34.66,34.69,492559.0,34.69,34.73,34.66,34.69,492559.0
2025-06-20 13:30:00,34.68,34.74,34.56,34.59,673197.0,34.68,34.74,34.56,34.59,673197.0
2025-06-20 14:00:00,34.59,34.65,34.59,34.62,584638.0,34.59,34.65,34.59,34.62,584638.0
2025-06-20 14:30:00,34.63,34.64,34.52,34.54,721823.0,34.63,34.64,34.52,34.54,721823.0
2025-06-20 15:00:00,34.54,34.57,34.49,34.49,614338.0,34.54,34.57,34.49,34.49,614338.0
2025-06-20 15:30:00,34.5,34.6,34.48,34.52,3197874.0,34.5,34.6,34.48,34.52,3197874.0